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 | ₩39,562 | ₩40,192 | ₩39,378 | ₩39,680 | +0.30% | 3.7천 |
| 2026.09.28–2026.10.02 | ₩38,931 | ₩39,360 | ₩38,880 | ₩39,358 | +1.10% | 5.7천 |
| 2026.09.21–2026.09.25 | ₩39,126 | ₩39,277 | ₩38,770 | ₩39,277 | +0.39% | 6.7천 |
| 2026.09.14–2026.09.18 | ₩38,006 | ₩38,514 | ₩37,837 | ₩38,514 | +1.34% | 3.3천 |
| 2026.09.08–2026.09.11 | ₩38,790 | ₩38,790 | ₩38,136 | ₩38,595 | -0.50% | 2.4천 |
| 2026.08.31–2026.09.04 | ₩38,703 | ₩38,908 | ₩38,111 | ₩38,908 | +0.53% | 4.9천 |
| 2026.08.24–2026.08.28 | ₩38,878 | ₩39,004 | ₩38,536 | ₩38,756 | -0.31% | 7.3천 |
| 2026.08.17–2026.08.21 | ₩40,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,313 |
| ₩38,876 |
| ₩39,009 |
| -3.23% |
| 5.3천 |
| 2026.08.10–2026.08.14 | ₩39,633 | ₩40,299 | ₩39,485 | ₩40,133 | +1.26% | 8.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩38,381 | ₩39,763 | ₩38,381 | ₩39,533 | +3.00% | 4.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩37,148 | ₩37,934 | ₩36,063 | ₩37,927 | +2.10% | 3천 |
|---|
| 2026.07.20–2026.07.24 | ₩38,060 | ₩38,402 | ₩37,283 | ₩37,397 | -1.74% | 8천 |
|---|
| 2026.07.13–2026.07.17 | ₩38,536 | ₩38,921 | ₩37,712 | ₩37,712 | -2.14% | 4.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,106 | ₩39,642 | ₩38,723 | ₩38,922 | -0.47% | 6.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩38,971 | ₩39,924 | ₩38,851 | ₩38,971 | 0.00% | 6.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩40,111 | ₩40,111 | ₩38,381 | ₩38,596 | -3.78% | 7.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩39,535 | ₩40,031 | ₩39,108 | ₩40,030 | +1.25% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,938 | ₩38,951 | ₩37,402 | ₩38,623 | -0.81% | 8.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩40,232 | ₩40,500 | ₩38,589 | ₩38,589 | -4.08% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,374 | ₩40,246 | ₩39,327 | ₩40,125 | +1.91% | 9.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩38,247 | ₩38,542 | ₩37,671 | ₩38,347 | +0.26% | 4.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩38,670 | ₩39,307 | ₩38,247 | ₩38,516 | -0.40% | 7.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,812 | ₩38,408 | ₩36,812 | ₩38,234 | +3.86% | 4.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩36,036 | ₩36,772 | ₩35,444 | ₩36,740 | +1.95% | 7.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩35,157 | ₩36,002 | ₩35,017 | ₩35,957 | +2.27% | 3.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,286 | ₩35,321 | ₩34,286 | ₩35,321 | +3.02% | 2.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,186 | ₩33,922 | ₩32,085 | ₩33,885 | +5.28% | 3.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩30,433 | ₩32,123 | ₩30,433 | ₩32,123 | +5.55% | 2.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩32,776 | ₩32,776 | ₩30,886 | ₩30,886 | -5.77% | 1.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,232 | ₩33,419 | ₩32,022 | ₩32,022 | -3.64% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,165 | ₩33,748 | ₩32,959 | ₩32,959 | -0.62% | 3.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩34,184 | ₩34,184 | ₩33,071 | ₩33,150 | -3.02% | 7.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,023 | ₩34,372 | ₩33,583 | ₩33,997 | -0.07% | 4.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,728 | ₩34,103 | ₩33,637 | ₩34,020 | +0.87% | 6.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,638 | ₩34,638 | ₩33,580 | ₩33,580 | -3.05% | 5.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,742 | ₩34,742 | ₩33,065 | ₩34,183 | -1.61% | 8.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩34,828 | ₩35,565 | ₩34,773 | ₩34,773 | -0.16% | 9.7천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,873 | ₩35,029 | ₩34,854 | ₩34,868 | -0.02% | 1.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,444 | ₩35,643 | ₩35,318 | ₩35,643 | +0.56% | 8천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,747 | ₩35,359 | ₩34,747 | ₩35,254 | +1.46% | 3.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩34,663 | ₩34,663 | ₩34,352 | ₩34,491 | -0.50% | 3.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,559 | ₩34,866 | ₩34,559 | ₩34,861 | +0.87% | 6.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩34,117 | ₩34,331 | ₩33,387 | ₩34,299 | +0.53% | 6.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩34,828 | ₩35,270 | ₩34,305 | ₩34,366 | -1.32% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,720 | ₩34,993 | ₩34,533 | ₩34,963 | +0.70% | 4.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩33,942 | ₩34,895 | ₩33,942 | ₩34,866 | +2.72% | 9.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩33,755 | ₩34,035 | ₩32,776 | ₩33,150 | -1.79% | 5.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,868 | ₩35,057 | ₩33,983 | ₩33,991 | -2.52% | 9.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,760 | ₩35,780 | ₩33,849 | ₩34,366 | -3.90% | 5.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩35,647 | ₩35,981 | ₩35,449 | ₩35,632 | -0.04% | 1만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,196 | ₩35,418 | ₩34,331 | ₩35,317 | +0.34% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,494 | ₩35,659 | ₩34,740 | ₩34,868 | -1.76% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,860 | ₩35,900 | ₩34,647 | ₩34,647 | -3.38% | 2.3천 |
|---|