시장 데이터를 불러오는 중
전체 종목
Guru Favorite Stocks ETF 과거 주가
Guru Favorite Stocks ETF · GFGF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Guru Favorite Stocks ETF · GFGF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,476 | ₩49,865 | ₩49,328 | ₩49,598 | +0.25% | 2.6천 |
| 2026.09.28–2026.10.02 | ₩48,758 | ₩49,086 | ₩48,691 | ₩49,086 | +0.67% | 1.5천 |
| 2026.09.21–2026.09.25 | ₩48,832 | ₩49,076 | ₩48,523 | ₩48,996 | +0.34% | 1.9천 |
| 2026.09.14–2026.09.18 | ₩48,765 | ₩48,765 | ₩48,108 | ₩48,455 | -0.64% | 1.7천 |
| 2026.09.08–2026.09.11 | ₩48,682 | ₩48,682 | ₩48,167 | ₩48,538 | -0.29% | 2.1천 |
| 2026.08.31–2026.09.04 | ₩49,296 | ₩49,593 | ₩48,902 | ₩49,252 | -0.09% | 500 |
| 2026.08.24–2026.08.28 | ₩49,413 | ₩49,654 | ₩49,361 | ₩49,654 | +0.49% | 800 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,154 |
| ₩48,762 |
| ₩49,153 |
| +0.66% |
| 800 |
| 2026.08.10–2026.08.14 | ₩49,637 | ₩49,637 | ₩49,194 | ₩49,335 | -0.61% | 2.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩48,765 | ₩49,417 | ₩48,765 | ₩49,417 | +1.34% | 6.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,191 | ₩48,297 | ₩47,191 | ₩48,297 | +2.34% | 8.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,054 | ₩48,074 | ₩46,690 | ₩46,770 | -2.67% | 1.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩48,617 | ₩48,644 | ₩47,941 | ₩47,941 | -1.39% | 1.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩48,737 | ₩48,737 | ₩48,148 | ₩48,507 | -0.47% | 1천 |
|---|
| 2026.06.29–2026.07.02 | ₩47,087 | ₩48,491 | ₩47,087 | ₩48,491 | +2.98% | 700 |
|---|
| 2026.06.22–2026.06.26 | ₩46,930 | ₩46,930 | ₩46,095 | ₩46,833 | -0.21% | 3천 |
|---|
| 2026.06.15–2026.06.18 | ₩47,909 | ₩47,909 | ₩46,990 | ₩47,421 | -1.02% | 9.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩47,465 | ₩47,574 | ₩46,985 | ₩47,264 | -0.42% | 700 |
|---|
| 2026.06.01–2026.06.05 | ₩48,152 | ₩48,152 | ₩47,338 | ₩47,453 | -1.45% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩47,653 | ₩47,979 | ₩47,653 | ₩47,878 | +0.47% | 500 |
|---|
| 2026.05.18–2026.05.22 | ₩47,315 | ₩47,732 | ₩46,958 | ₩47,674 | +0.76% | 3.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩47,068 | ₩47,423 | ₩47,068 | ₩47,073 | +0.01% | 500 |
|---|
| 2026.05.04–2026.05.08 | ₩46,577 | ₩47,269 | ₩46,570 | ₩47,254 | +1.45% | 900 |
|---|
| 2026.04.27–2026.05.01 | ₩46,597 | ₩46,860 | ₩46,353 | ₩46,699 | +0.22% | 1.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩45,942 | ₩46,522 | ₩45,942 | ₩46,522 | +1.26% | 2.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩44,511 | ₩46,012 | ₩44,511 | ₩46,012 | +3.37% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩42,876 | ₩44,150 | ₩42,876 | ₩43,781 | +2.11% | 5.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩41,413 | ₩42,621 | ₩41,294 | ₩42,621 | +2.92% | 500 |
|---|
| 2026.03.23–2026.03.27 | ₩43,086 | ₩43,086 | ₩41,121 | ₩41,121 | -4.56% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩43,734 | ₩43,736 | ₩42,661 | ₩42,708 | -2.35% | 2.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩43,654 | ₩44,499 | ₩43,259 | ₩43,259 | -0.90% | 1.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩45,074 | ₩45,074 | ₩44,373 | ₩44,373 | -1.56% | 700 |
|---|
| 2026.02.23–2026.02.27 | ₩44,879 | ₩45,716 | ₩44,879 | ₩45,298 | +0.94% | 700 |
|---|
| 2026.02.17–2026.02.20 | ₩44,754 | ₩45,524 | ₩44,754 | ₩45,524 | +1.72% | 2천 |
|---|
| 2026.02.09–2026.02.13 | ₩45,773 | ₩45,780 | ₩44,648 | ₩44,648 | -2.46% | 3.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩47,321 | ₩47,321 | ₩45,344 | ₩45,950 | -2.90% | 4.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩48,101 | ₩48,101 | ₩47,126 | ₩47,126 | -2.03% | 1.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩47,276 | ₩47,850 | ₩47,021 | ₩47,850 | +1.21% | 4.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩48,503 | ₩48,503 | ₩47,756 | ₩48,011 | -1.02% | 4.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩47,850 | ₩48,435 | ₩47,850 | ₩48,435 | +1.22% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,867 | ₩47,867 | ₩47,331 | ₩47,331 | -1.12% | 2.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩47,611 | ₩48,002 | ₩47,611 | ₩48,002 | +0.82% | 1.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩47,001 | ₩47,182 | ₩46,445 | ₩47,182 | +0.39% | 500 |
|---|
| 2025.12.08–2025.12.12 | ₩47,101 | ₩47,228 | ₩46,660 | ₩46,982 | -0.25% | 4.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩46,847 | ₩47,101 | ₩46,663 | ₩46,991 | +0.31% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,195 | ₩46,844 | ₩46,195 | ₩46,844 | +1.41% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩45,563 | ₩45,563 | ₩45,109 | ₩45,557 | -0.01% | 500 |
|---|
| 2025.11.10–2025.11.14 | ₩46,051 | ₩46,578 | ₩44,700 | ₩45,747 | -0.66% | 6.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩46,416 | ₩46,416 | ₩45,143 | ₩45,650 | -1.65% | 1.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩46,498 | ₩46,745 | ₩46,327 | ₩46,353 | -0.31% | 900 |
|---|
| 2025.10.20–2025.10.24 | ₩45,614 | ₩46,146 | ₩45,548 | ₩46,146 | +1.17% | 900 |
|---|
| 2025.10.13–2025.10.17 | ₩45,398 | ₩45,494 | ₩44,888 | ₩45,286 | -0.25% | 1.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩44,834 | ₩44,834 | ₩44,834 | ₩44,834 | 0.00% | 500 |
|---|