시장 데이터를 불러오는 중
전체 종목
GSR Crypto Core3 ETF 과거 주가
GSR Crypto Core3 ETF · BESO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GSR Crypto Core3 ETF · BESO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,125 | ₩46,125 | ₩46,125 | ₩46,125 | 0.00% | 100 |
| 2026.10.08 | ₩46,018 | ₩46,018 | ₩46,018 | ₩46,018 | 0.00% | 100 |
| 2026.10.07 | ₩47,753 | ₩47,793 | ₩47,620 | ₩47,793 | +0.08% | 900 |
| 2026.10.06 | ₩49,702 | ₩49,702 | ₩49,702 | ₩49,702 | 0.00% | 100 |
| 2026.10.05 | ₩49,382 | ₩49,689 | ₩49,382 | ₩49,689 | +0.62% | 200 |
| 2026.10.02 | ₩48,875 | ₩48,875 | ₩48,875 | ₩48,875 | 0.00% | 100 |
| 2026.10.01 | ₩49,155 | ₩49,155 | ₩49,155 | ₩49,155 | 0.00% | 100 |
| 2026.09.30 | ₩49,248 | ₩49,248 | ₩48,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,621 |
| -1.27% |
| 1.2천 |
| 2026.09.29 | ₩49,075 | ₩49,075 | ₩49,075 | ₩49,075 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,888 | ₩48,888 | ₩48,888 | ₩48,888 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩49,408 | ₩49,755 | ₩49,275 | ₩49,755 | +0.70% | 1천 |
|---|
| 2026.09.24 | ₩48,928 | ₩48,928 | ₩48,928 | ₩48,928 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,327 | ₩48,327 | ₩48,327 | ₩48,327 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩49,475 | ₩49,475 | ₩49,475 | ₩49,475 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩49,248 | ₩49,635 | ₩49,248 | ₩49,635 | +0.79% | 400 |
|---|
| 2026.09.18 | ₩46,526 | ₩47,099 | ₩46,512 | ₩47,099 | +1.23% | 1.6천 |
|---|
| 2026.09.17 | ₩43,536 | ₩43,536 | ₩43,536 | ₩43,536 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,642 | ₩43,002 | ₩42,642 | ₩43,002 | +0.85% | 400 |
|---|
| 2026.09.15 | ₩43,189 | ₩43,189 | ₩42,708 | ₩43,002 | -0.43% | 300 |
|---|
| 2026.09.14 | ₩45,271 | ₩45,271 | ₩45,138 | ₩45,138 | -0.29% | 600 |
|---|
| 2026.09.11 | ₩44,657 | ₩44,657 | ₩44,657 | ₩44,657 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩43,736 | ₩43,736 | ₩43,736 | ₩43,736 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,857 | ₩44,857 | ₩44,403 | ₩44,403 | -1.01% | 400 |
|---|
| 2026.09.08 | ₩44,644 | ₩44,644 | ₩44,644 | ₩44,644 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩44,470 | ₩44,470 | ₩44,470 | ₩44,470 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,832 | ₩45,832 | ₩45,498 | ₩45,765 | -0.15% | 600 |
|---|
| 2026.09.02 | ₩43,296 | ₩43,336 | ₩43,296 | ₩43,336 | +0.09% | 1천 |
|---|
| 2026.09.01 | ₩43,629 | ₩43,629 | ₩43,629 | ₩43,629 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,991 | ₩44,991 | ₩44,991 | ₩44,991 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,431 | ₩45,431 | ₩44,550 | ₩44,550 | -1.94% | 200 |
|---|
| 2026.08.27 | ₩46,312 | ₩46,379 | ₩46,312 | ₩46,379 | +0.14% | 400 |
|---|
| 2026.08.26 | ₩43,616 | ₩43,616 | ₩43,616 | ₩43,616 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,896 | ₩43,896 | ₩43,830 | ₩43,830 | -0.15% | 200 |
|---|
| 2026.08.24 | ₩43,870 | ₩43,870 | ₩43,349 | ₩43,616 | -0.58% | 1.4천 |
|---|
| 2026.08.21 | ₩41,507 | ₩41,934 | ₩41,507 | ₩41,934 | +1.03% | 900 |
|---|
| 2026.08.20 | ₩40,186 | ₩40,186 | ₩40,186 | ₩40,186 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩37,223 | ₩37,383 | ₩37,210 | ₩37,383 | +0.43% | 700 |
|---|
| 2026.08.18 | ₩34,661 | ₩34,661 | ₩34,661 | ₩34,661 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,820 | ₩33,820 | ₩33,820 | ₩33,820 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,140 | ₩34,140 | ₩34,140 | ₩34,140 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,020 | ₩34,020 | ₩34,020 | ₩34,020 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩37,450 | ₩37,450 | ₩34,140 | ₩34,140 | -8.84% | 500 |
|---|
| 2026.08.07 | ₩34,167 | ₩34,167 | ₩34,167 | ₩34,167 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,047 | ₩34,047 | ₩33,887 | ₩33,887 | -0.47% | 200 |
|---|
| 2026.08.05 | ₩34,274 | ₩34,274 | ₩34,274 | ₩34,274 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,686 | ₩33,686 | ₩33,686 | ₩33,686 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,887 | ₩33,887 | ₩33,433 | ₩33,433 | -1.34% | 100 |
|---|
| 2026.07.30 | ₩34,087 | ₩34,314 | ₩34,087 | ₩34,314 | +0.67% | 400 |
|---|
| 2026.07.29 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,807 | ₩34,807 | ₩34,807 | ₩34,807 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,313 | ₩33,580 | ₩33,313 | ₩33,580 | +0.80% | 200 |
|---|
| 2026.07.23 | ₩33,993 | ₩33,993 | ₩33,993 | ₩33,993 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,154 | ₩35,154 | ₩34,901 | ₩34,901 | -0.72% | 100 |
|---|
| 2026.07.21 | ₩35,301 | ₩35,301 | ₩34,928 | ₩34,928 | -1.06% | 100 |
|---|
| 2026.07.20 | ₩34,607 | ₩34,607 | ₩34,607 | ₩34,607 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,007 | ₩34,007 | ₩34,007 | ₩34,007 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,741 | ₩34,741 | ₩34,741 | ₩34,741 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,300 | ₩34,300 | ₩34,300 | ₩34,300 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,859 | ₩32,859 | ₩32,859 | ₩32,859 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,620 | ₩33,660 | ₩33,593 | ₩33,606 | -0.04% | 3.5천 |
|---|
| 2026.07.09 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,939 | ₩32,939 | ₩32,939 | ₩32,939 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,127 | ₩34,127 | ₩34,127 | ₩34,127 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,274 | ₩34,274 | ₩34,247 | ₩34,247 | -0.08% | 200 |
|---|
| 2026.07.02 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩31,618 | ₩31,778 | ₩31,618 | ₩31,778 | +0.51% | 100 |
|---|
| 2026.06.30 | ₩30,630 | ₩30,830 | ₩30,590 | ₩30,830 | +0.65% | 400 |
|---|
| 2026.06.29 | ₩30,763 | ₩31,751 | ₩30,763 | ₩31,751 | +3.21% | 500 |
|---|
| 2026.06.26 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩29,642 | ₩29,642 | ₩29,642 | ₩29,642 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩29,909 | ₩29,909 | ₩29,909 | ₩29,909 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩31,084 | ₩31,217 | ₩31,084 | ₩31,217 | +0.43% | 300 |
|---|
| 2026.06.22 | ₩33,246 | ₩33,246 | ₩32,619 | ₩32,619 | -1.89% | 900 |
|---|
| 2026.06.18 | ₩31,631 | ₩31,631 | ₩31,631 | ₩31,631 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,832 | ₩32,832 | ₩32,378 | ₩32,378 | -1.38% | 400 |
|---|
| 2026.06.16 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,940 | ₩33,940 | ₩33,726 | ₩33,726 | -0.63% | 600 |
|---|
| 2026.06.12 | ₩31,377 | ₩31,511 | ₩31,377 | ₩31,471 | +0.30% | 300 |
|---|
| 2026.06.11 | ₩30,964 | ₩31,538 | ₩30,964 | ₩31,538 | +1.85% | 300 |
|---|
| 2026.06.10 | ₩30,844 | ₩30,844 | ₩30,537 | ₩30,537 | -1.00% | 500 |
|---|
| 2026.06.09 | ₩30,216 | ₩30,844 | ₩30,216 | ₩30,844 | +2.08% | 300 |
|---|
| 2026.06.08 | ₩31,551 | ₩31,551 | ₩31,551 | ₩31,551 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩30,056 | ₩30,109 | ₩29,896 | ₩29,896 | -0.53% | 1만 |
|---|
| 2026.06.04 | ₩30,203 | ₩30,323 | ₩30,203 | ₩30,203 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩30,523 | ₩30,523 | ₩29,576 | ₩29,656 | -2.84% | 6.9천 |
|---|
| 2026.06.02 | ₩30,670 | ₩30,830 | ₩30,483 | ₩30,483 | -0.61% | 4.7천 |
|---|
| 2026.06.01 | ₩31,030 | ₩31,030 | ₩30,643 | ₩30,723 | -0.99% | 200 |
|---|
| 2026.05.29 | ₩30,563 | ₩30,910 | ₩30,563 | ₩30,910 | +1.14% | 300 |
|---|
| 2026.05.28 | ₩30,497 | ₩30,990 | ₩30,497 | ₩30,910 | +1.36% | 700 |
|---|
| 2026.05.27 | ₩31,498 | ₩31,631 | ₩28,695 | ₩31,524 | +0.08% | 1.1만 |
|---|
| 2026.05.26 | ₩31,845 | ₩31,911 | ₩31,778 | ₩31,778 | -0.21% | 1.6천 |
|---|
| 2026.05.22 | ₩31,845 | ₩31,845 | ₩31,845 | ₩31,845 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩32,285 | ₩32,792 | ₩32,285 | ₩32,792 | +1.57% | 1.5천 |
|---|
| 2026.05.20 | ₩32,565 | ₩32,565 | ₩32,565 | ₩32,565 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩32,085 | ₩32,085 | ₩32,085 | ₩32,085 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,045 | ₩32,272 | ₩31,938 | ₩32,272 | +0.71% | 800 |
|---|
| 2026.05.15 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,847 | ₩35,154 | ₩34,847 | ₩35,008 | +0.46% | 500 |
|---|
| 2026.05.13 | ₩34,647 | ₩34,647 | ₩34,007 | ₩34,287 | -1.04% | 3.2천 |
|---|
| 2026.05.12 | ₩35,034 | ₩35,208 | ₩35,034 | ₩35,208 | +0.50% | 400 |
|---|
| 2026.05.11 | ₩35,635 | ₩36,182 | ₩35,635 | ₩36,182 | +1.54% | 3.9천 |
|---|
| 2026.05.08 | ₩34,234 | ₩34,994 | ₩34,113 | ₩34,981 | +2.18% | 700 |
|---|
| 2026.05.07 | ₩34,140 | ₩34,140 | ₩34,140 | ₩34,140 | 0.00% | 900 |
|---|
| 2026.05.06 | ₩34,968 | ₩34,968 | ₩34,607 | ₩34,687 | -0.80% | 1만 |
|---|
| 2026.05.05 | ₩34,527 | ₩36,035 | ₩34,193 | ₩34,420 | -0.31% | 1.1만 |
|---|
| 2026.05.04 | ₩33,793 | ₩34,527 | ₩33,726 | ₩33,940 | +0.43% | 1.3만 |
|---|
| 2026.05.01 | ₩33,593 | ₩34,701 | ₩33,419 | ₩33,419 | -0.52% | 1만 |
|---|
| 2026.04.30 | ₩33,072 | ₩33,246 | ₩32,805 | ₩32,912 | -0.48% | 1.1만 |
|---|
| 2026.04.29 | ₩33,406 | ₩33,473 | ₩32,432 | ₩32,512 | -2.68% | 1.5만 |
|---|
| 2026.04.28 | ₩33,126 | ₩36,422 | ₩32,992 | ₩33,353 | +0.68% | 1.4만 |
|---|
| 2026.04.27 | ₩33,793 | ₩35,475 | ₩33,206 | ₩33,299 | -1.46% | 1.5만 |
|---|
| 2026.04.24 | ₩33,820 | ₩35,835 | ₩33,780 | ₩33,967 | +0.43% | 1.5만 |
|---|
| 2026.04.23 | ₩33,700 | ₩34,167 | ₩33,433 | ₩33,766 | +0.20% | 2.7만 |
|---|
| 2026.04.22 | ₩34,887 | ₩34,887 | ₩34,594 | ₩34,754 | -0.38% | 18.6만 |
|---|