시장 데이터를 불러오는 중
전체 종목
AdvisorShares Gerber Kawasaki ETF 과거 주가
AdvisorShares Gerber Kawasaki ETF · GK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AdvisorShares Gerber Kawasaki ETF · GK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩39,557 | ₩40,187 | ₩39,373 | ₩39,675 | +0.30% | 3.7천 |
| 2026.09.28–2026.10.02 | ₩38,926 | ₩39,355 | ₩38,875 | ₩39,353 | +1.10% | 5.7천 |
| 2026.09.21–2026.09.25 | ₩39,121 | ₩39,272 | ₩38,765 | ₩39,272 | +0.39% | 6.7천 |
| 2026.09.14–2026.09.18 | ₩38,001 | ₩38,509 | ₩37,832 | ₩38,509 | +1.34% | 3.3천 |
| 2026.09.08–2026.09.11 | ₩38,786 | ₩38,786 | ₩38,131 | ₩38,590 | -0.50% | 2.4천 |
| 2026.08.31–2026.09.04 | ₩38,698 | ₩38,904 | ₩38,106 | ₩38,904 | +0.53% | 4.9천 |
| 2026.08.24–2026.08.28 | ₩38,873 | ₩38,999 | ₩38,531 | ₩38,751 | -0.31% | 7.3천 |
| 2026.08.17–2026.08.21 | ₩40,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,307 |
| ₩38,871 |
| ₩39,004 |
| -3.23% |
| 5.3천 |
| 2026.08.10–2026.08.14 | ₩39,628 | ₩40,294 | ₩39,480 | ₩40,128 | +1.26% | 8.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩38,377 | ₩39,758 | ₩38,377 | ₩39,528 | +3.00% | 4.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩37,143 | ₩37,929 | ₩36,058 | ₩37,922 | +2.10% | 3천 |
|---|
| 2026.07.20–2026.07.24 | ₩38,055 | ₩38,397 | ₩37,278 | ₩37,392 | -1.74% | 8천 |
|---|
| 2026.07.13–2026.07.17 | ₩38,531 | ₩38,916 | ₩37,707 | ₩37,707 | -2.14% | 4.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,101 | ₩39,637 | ₩38,718 | ₩38,917 | -0.47% | 6.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩38,967 | ₩39,919 | ₩38,846 | ₩38,967 | 0.00% | 6.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩40,106 | ₩40,106 | ₩38,377 | ₩38,591 | -3.78% | 7.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩39,530 | ₩40,026 | ₩39,103 | ₩40,025 | +1.25% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,933 | ₩38,946 | ₩37,398 | ₩38,618 | -0.81% | 8.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩40,227 | ₩40,495 | ₩38,584 | ₩38,584 | -4.08% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,369 | ₩40,240 | ₩39,322 | ₩40,120 | +1.91% | 9.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩38,242 | ₩38,537 | ₩37,666 | ₩38,342 | +0.26% | 4.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩38,665 | ₩39,302 | ₩38,242 | ₩38,511 | -0.40% | 7.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,808 | ₩38,403 | ₩36,808 | ₩38,229 | +3.86% | 4.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩36,031 | ₩36,767 | ₩35,440 | ₩36,735 | +1.95% | 7.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩35,153 | ₩35,998 | ₩35,012 | ₩35,952 | +2.27% | 3.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,281 | ₩35,317 | ₩34,281 | ₩35,317 | +3.02% | 2.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,182 | ₩33,918 | ₩32,081 | ₩33,881 | +5.28% | 3.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩30,429 | ₩32,119 | ₩30,429 | ₩32,119 | +5.55% | 2.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩32,772 | ₩32,772 | ₩30,882 | ₩30,882 | -5.77% | 1.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,228 | ₩33,415 | ₩32,018 | ₩32,018 | -3.64% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,160 | ₩33,744 | ₩32,955 | ₩32,955 | -0.62% | 3.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩34,180 | ₩34,180 | ₩33,067 | ₩33,146 | -3.02% | 7.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,019 | ₩34,367 | ₩33,579 | ₩33,993 | -0.07% | 4.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,724 | ₩34,099 | ₩33,632 | ₩34,016 | +0.87% | 6.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,634 | ₩34,634 | ₩33,576 | ₩33,576 | -3.05% | 5.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,737 | ₩34,737 | ₩33,061 | ₩34,178 | -1.61% | 8.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩34,823 | ₩35,561 | ₩34,768 | ₩34,768 | -0.16% | 9.7천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,869 | ₩35,024 | ₩34,850 | ₩34,863 | -0.02% | 1.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,440 | ₩35,638 | ₩35,314 | ₩35,638 | +0.56% | 8천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,743 | ₩35,354 | ₩34,743 | ₩35,250 | +1.46% | 3.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩34,658 | ₩34,658 | ₩34,347 | ₩34,487 | -0.50% | 3.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,555 | ₩34,862 | ₩34,555 | ₩34,857 | +0.87% | 6.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩34,112 | ₩34,327 | ₩33,383 | ₩34,295 | +0.53% | 6.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩34,823 | ₩35,266 | ₩34,300 | ₩34,362 | -1.32% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,716 | ₩34,988 | ₩34,528 | ₩34,959 | +0.70% | 4.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩33,938 | ₩34,890 | ₩33,938 | ₩34,862 | +2.72% | 9.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩33,750 | ₩34,031 | ₩32,772 | ₩33,146 | -1.79% | 5.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,863 | ₩35,052 | ₩33,978 | ₩33,986 | -2.52% | 9.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,755 | ₩35,775 | ₩33,844 | ₩34,362 | -3.90% | 5.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩35,642 | ₩35,976 | ₩35,444 | ₩35,628 | -0.04% | 1만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,192 | ₩35,413 | ₩34,327 | ₩35,313 | +0.34% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,490 | ₩35,655 | ₩34,736 | ₩34,863 | -1.76% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,856 | ₩35,896 | ₩34,642 | ₩34,642 | -3.38% | 2.3천 |
|---|