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 | ₩39,531 | ₩40,160 | ₩39,347 | ₩39,649 | +0.30% | 3.7천 |
| 2026.09.28–2026.10.02 | ₩38,901 | ₩39,330 | ₩38,850 | ₩39,327 | +1.10% | 5.7천 |
| 2026.09.21–2026.09.25 | ₩39,095 | ₩39,247 | ₩38,740 | ₩39,247 | +0.39% | 6.7천 |
| 2026.09.14–2026.09.18 | ₩37,976 | ₩38,484 | ₩37,807 | ₩38,484 | +1.34% | 3.3천 |
| 2026.09.08–2026.09.11 | ₩38,760 | ₩38,760 | ₩38,106 | ₩38,564 | -0.50% | 2.4천 |
| 2026.08.31–2026.09.04 | ₩38,673 | ₩38,878 | ₩38,081 | ₩38,878 | +0.53% | 4.9천 |
| 2026.08.24–2026.08.28 | ₩38,847 | ₩38,973 | ₩38,505 | ₩38,725 | -0.31% | 7.3천 |
| 2026.08.17–2026.08.21 | ₩40,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,281 |
| ₩38,846 |
| ₩38,979 |
| -3.23% |
| 5.3천 |
| 2026.08.10–2026.08.14 | ₩39,602 | ₩40,268 | ₩39,454 | ₩40,101 | +1.26% | 8.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩38,351 | ₩39,732 | ₩38,351 | ₩39,502 | +3.00% | 4.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩37,119 | ₩37,904 | ₩36,034 | ₩37,897 | +2.10% | 3천 |
|---|
| 2026.07.20–2026.07.24 | ₩38,030 | ₩38,371 | ₩37,254 | ₩37,368 | -1.74% | 8천 |
|---|
| 2026.07.13–2026.07.17 | ₩38,505 | ₩38,890 | ₩37,683 | ₩37,683 | -2.14% | 4.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,075 | ₩39,611 | ₩38,693 | ₩38,891 | -0.47% | 6.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩38,941 | ₩39,892 | ₩38,820 | ₩38,941 | 0.00% | 6.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩40,080 | ₩40,080 | ₩38,351 | ₩38,566 | -3.78% | 7.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩39,504 | ₩40,000 | ₩39,078 | ₩39,998 | +1.25% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,907 | ₩38,921 | ₩37,373 | ₩38,593 | -0.81% | 8.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩40,201 | ₩40,469 | ₩38,559 | ₩38,559 | -4.08% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,343 | ₩40,214 | ₩39,296 | ₩40,093 | +1.91% | 9.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩38,217 | ₩38,512 | ₩37,641 | ₩38,317 | +0.26% | 4.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩38,639 | ₩39,276 | ₩38,217 | ₩38,485 | -0.40% | 7.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,784 | ₩38,378 | ₩36,784 | ₩38,204 | +3.86% | 4.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩36,008 | ₩36,743 | ₩35,417 | ₩36,711 | +1.95% | 7.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩35,130 | ₩35,974 | ₩34,989 | ₩35,929 | +2.27% | 3.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,259 | ₩35,293 | ₩34,259 | ₩35,293 | +3.02% | 2.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,160 | ₩33,896 | ₩32,060 | ₩33,858 | +5.28% | 3.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩30,409 | ₩32,097 | ₩30,409 | ₩32,097 | +5.55% | 2.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩32,750 | ₩32,750 | ₩30,862 | ₩30,862 | -5.77% | 1.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,206 | ₩33,393 | ₩31,997 | ₩31,997 | -3.64% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,139 | ₩33,722 | ₩32,934 | ₩32,934 | -0.62% | 3.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩34,157 | ₩34,157 | ₩33,045 | ₩33,124 | -3.02% | 7.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩33,996 | ₩34,345 | ₩33,557 | ₩33,971 | -0.07% | 4.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,702 | ₩34,077 | ₩33,610 | ₩33,994 | +0.87% | 6.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,611 | ₩34,611 | ₩33,554 | ₩33,554 | -3.05% | 5.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,715 | ₩34,715 | ₩33,040 | ₩34,156 | -1.61% | 8.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩34,800 | ₩35,537 | ₩34,745 | ₩34,745 | -0.16% | 9.7천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,846 | ₩35,001 | ₩34,827 | ₩34,841 | -0.02% | 1.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,417 | ₩35,615 | ₩35,291 | ₩35,615 | +0.56% | 8천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,720 | ₩35,331 | ₩34,720 | ₩35,226 | +1.46% | 3.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩34,635 | ₩34,635 | ₩34,325 | ₩34,464 | -0.50% | 3.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,532 | ₩34,839 | ₩34,532 | ₩34,834 | +0.87% | 6.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩34,090 | ₩34,305 | ₩33,361 | ₩34,272 | +0.53% | 6.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩34,800 | ₩35,243 | ₩34,278 | ₩34,339 | -1.32% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,693 | ₩34,965 | ₩34,506 | ₩34,936 | +0.70% | 4.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩33,916 | ₩34,867 | ₩33,916 | ₩34,839 | +2.72% | 9.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩33,728 | ₩34,008 | ₩32,750 | ₩33,124 | -1.79% | 5.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,841 | ₩35,029 | ₩33,956 | ₩33,964 | -2.52% | 9.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,732 | ₩35,752 | ₩33,822 | ₩34,339 | -3.90% | 5.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩35,619 | ₩35,953 | ₩35,421 | ₩35,604 | -0.04% | 1만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,169 | ₩35,390 | ₩34,305 | ₩35,289 | +0.34% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,466 | ₩35,631 | ₩34,713 | ₩34,841 | -1.76% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,832 | ₩35,872 | ₩34,619 | ₩34,619 | -3.38% | 2.3천 |
|---|