시장 데이터를 불러오는 중
전체 종목
GMO Power Infrastructure ETF 과거 주가
GMO Power Infrastructure ETF · KWH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GMO Power Infrastructure ETF · KWH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,940 | ₩31,940 | ₩31,873 | ₩31,873 | -0.21% | 300 |
| 2026.10.08 | ₩31,646 | ₩31,646 | ₩31,646 | ₩31,646 | 0.00% | 100 |
| 2026.10.07 | ₩31,699 | ₩31,713 | ₩31,646 | ₩31,686 | -0.04% | 3.2천 |
| 2026.10.06 | ₩32,154 | ₩32,154 | ₩32,154 | ₩32,154 | 0.00% | 100 |
| 2026.10.05 | ₩31,806 | ₩31,860 | ₩31,485 | ₩31,860 | +0.17% | 3.7천 |
| 2026.10.02 | ₩31,980 | ₩31,980 | ₩31,833 | ₩31,900 | -0.25% | 2.3천 |
| 2026.10.01 | ₩31,352 | ₩31,432 | ₩31,352 | ₩31,432 | +0.26% | 4.4천 |
| 2026.09.30 | ₩31,552 | ₩31,552 | ₩31,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,352 |
| -0.64% |
| 400 |
| 2026.09.29 | ₩31,539 | ₩31,552 | ₩31,539 | ₩31,552 | +0.04% | 300 |
|---|
| 2026.09.28 | ₩31,726 | ₩31,726 | ₩31,592 | ₩31,592 | -0.42% | 300 |
|---|
| 2026.09.25 | ₩31,713 | ₩31,806 | ₩31,672 | ₩31,806 | +0.29% | 2.8천 |
|---|
| 2026.09.24 | ₩31,739 | ₩31,739 | ₩31,713 | ₩31,713 | -0.08% | 200 |
|---|
| 2026.09.23 | ₩32,154 | ₩32,154 | ₩32,087 | ₩32,113 | -0.12% | 400 |
|---|
| 2026.09.22 | ₩32,581 | ₩32,581 | ₩32,407 | ₩32,514 | -0.21% | 1.1천 |
|---|
| 2026.09.21 | ₩32,140 | ₩32,421 | ₩32,140 | ₩32,394 | +0.79% | 1.3천 |
|---|
| 2026.09.18 | ₩31,993 | ₩32,033 | ₩31,913 | ₩32,033 | +0.13% | 4.7천 |
|---|
| 2026.09.17 | ₩32,274 | ₩32,274 | ₩32,207 | ₩32,207 | -0.21% | 1.8천 |
|---|
| 2026.09.16 | ₩32,020 | ₩32,020 | ₩31,646 | ₩31,713 | -0.96% | 1.4천 |
|---|
| 2026.09.15 | ₩31,819 | ₩31,926 | ₩31,806 | ₩31,819 | 0.00% | 3천 |
|---|
| 2026.09.14 | ₩32,314 | ₩32,314 | ₩31,913 | ₩31,913 | -1.24% | 4.2천 |
|---|
| 2026.09.11 | ₩32,982 | ₩32,982 | ₩32,889 | ₩32,889 | -0.28% | 800 |
|---|
| 2026.09.10 | ₩32,982 | ₩32,982 | ₩32,715 | ₩32,715 | -0.81% | 4.1천 |
|---|
| 2026.09.09 | ₩33,156 | ₩33,156 | ₩33,156 | ₩33,156 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩33,610 | ₩33,610 | ₩33,410 | ₩33,410 | -0.60% | 400 |
|---|
| 2026.09.04 | ₩33,076 | ₩33,129 | ₩33,076 | ₩33,129 | +0.16% | 700 |
|---|
| 2026.09.03 | ₩32,742 | ₩33,089 | ₩32,742 | ₩33,009 | +0.82% | 1천 |
|---|
| 2026.09.02 | ₩32,742 | ₩32,768 | ₩32,661 | ₩32,768 | +0.08% | 1.9천 |
|---|
| 2026.09.01 | ₩32,982 | ₩32,995 | ₩32,675 | ₩32,742 | -0.73% | 5.7천 |
|---|
| 2026.08.31 | ₩33,276 | ₩33,276 | ₩33,076 | ₩33,129 | -0.44% | 2.7천 |
|---|
| 2026.08.28 | ₩33,624 | ₩33,637 | ₩33,303 | ₩33,303 | -0.95% | 3.3천 |
|---|
| 2026.08.27 | ₩33,557 | ₩33,610 | ₩33,477 | ₩33,583 | +0.08% | 1.5천 |
|---|
| 2026.08.26 | ₩33,690 | ₩33,690 | ₩33,570 | ₩33,570 | -0.36% | 600 |
|---|
| 2026.08.25 | ₩33,517 | ₩33,517 | ₩33,343 | ₩33,370 | -0.44% | 4.5천 |
|---|
| 2026.08.24 | ₩33,477 | ₩33,477 | ₩32,982 | ₩33,209 | -0.80% | 4.3천 |
|---|
| 2026.08.21 | ₩33,597 | ₩33,597 | ₩33,517 | ₩33,517 | -0.24% | 4천 |
|---|
| 2026.08.20 | ₩33,557 | ₩33,650 | ₩33,436 | ₩33,463 | -0.28% | 3.8천 |
|---|
| 2026.08.19 | ₩33,677 | ₩33,677 | ₩33,383 | ₩33,557 | -0.36% | 1.2만 |
|---|
| 2026.08.18 | ₩33,851 | ₩33,877 | ₩33,570 | ₩33,570 | -0.83% | 1.4만 |
|---|
| 2026.08.17 | ₩34,452 | ₩34,452 | ₩34,225 | ₩34,265 | -0.54% | 5.8천 |
|---|
| 2026.08.14 | ₩34,078 | ₩34,265 | ₩34,078 | ₩34,198 | +0.35% | 1.4천 |
|---|
| 2026.08.13 | ₩34,078 | ₩34,198 | ₩34,078 | ₩34,185 | +0.31% | 2.9천 |
|---|
| 2026.08.12 | ₩34,345 | ₩34,345 | ₩34,158 | ₩34,225 | -0.35% | 5천 |
|---|
| 2026.08.11 | ₩34,011 | ₩34,011 | ₩33,851 | ₩33,877 | -0.39% | 1.5만 |
|---|
| 2026.08.10 | ₩33,918 | ₩33,918 | ₩33,557 | ₩33,557 | -1.06% | 4.6천 |
|---|
| 2026.08.07 | ₩33,824 | ₩33,824 | ₩33,730 | ₩33,784 | -0.12% | 4.6천 |
|---|
| 2026.08.06 | ₩33,610 | ₩33,664 | ₩33,450 | ₩33,450 | -0.48% | 2.2천 |
|---|
| 2026.08.05 | ₩33,583 | ₩33,637 | ₩33,583 | ₩33,624 | +0.12% | 1.3만 |
|---|
| 2026.08.04 | ₩33,797 | ₩33,797 | ₩33,316 | ₩33,757 | -0.12% | 6.8천 |
|---|
| 2026.08.03 | ₩32,929 | ₩33,169 | ₩32,929 | ₩33,169 | +0.73% | 2.5천 |
|---|
| 2026.07.31 | ₩33,142 | ₩33,142 | ₩32,661 | ₩32,915 | -0.69% | 4.4천 |
|---|
| 2026.07.30 | ₩32,742 | ₩32,929 | ₩32,728 | ₩32,929 | +0.57% | 1.3만 |
|---|
| 2026.07.29 | ₩32,140 | ₩32,140 | ₩32,007 | ₩32,007 | -0.42% | 1.7천 |
|---|
| 2026.07.28 | ₩32,461 | ₩32,461 | ₩32,354 | ₩32,394 | -0.21% | 2.2천 |
|---|
| 2026.07.27 | ₩33,356 | ₩33,370 | ₩32,768 | ₩32,969 | -1.16% | 2.9만 |
|---|
| 2026.07.24 | ₩33,477 | ₩33,543 | ₩33,156 | ₩33,169 | -0.92% | 1.8만 |
|---|
| 2026.07.23 | ₩33,316 | ₩33,503 | ₩33,316 | ₩33,463 | +0.44% | 1만 |
|---|
| 2026.07.22 | ₩33,356 | ₩33,490 | ₩33,356 | ₩33,463 | +0.32% | 8천 |
|---|
| 2026.07.21 | ₩32,929 | ₩33,196 | ₩32,929 | ₩33,129 | +0.61% | 2.5천 |
|---|
| 2026.07.20 | ₩33,062 | ₩33,062 | ₩32,835 | ₩32,835 | -0.69% | 1.1만 |
|---|
| 2026.07.17 | ₩32,848 | ₩33,102 | ₩32,848 | ₩32,929 | +0.24% | 2.4만 |
|---|
| 2026.07.16 | ₩33,169 | ₩33,169 | ₩32,942 | ₩32,982 | -0.56% | 83.6만 |
|---|
| 2026.07.15 | ₩33,757 | ₩33,757 | ₩33,276 | ₩33,410 | -1.03% | 135.1만 |
|---|