시장 데이터를 불러오는 중
전체 종목
GraniteShares Autocallable HOOD ETF 과거 주가
GraniteShares Autocallable HOOD ETF · AHD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares Autocallable HOOD ETF · AHD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,753 | ₩34,820 | ₩34,605 | ₩34,659 | -0.27% | 1.6만 |
| 2026.10.08 | ₩34,753 | ₩34,847 | ₩34,605 | ₩34,646 | -0.31% | 5.8천 |
| 2026.10.07 | ₩34,699 | ₩34,806 | ₩34,565 | ₩34,672 | -0.08% | 2.1만 |
| 2026.10.06 | ₩35,625 | ₩35,732 | ₩35,625 | ₩35,678 | +0.15% | 3.1만 |
| 2026.10.05 | ₩35,651 | ₩35,719 | ₩35,638 | ₩35,638 | -0.04% | 1.5만 |
| 2026.10.02 | ₩35,625 | ₩35,839 | ₩35,584 | ₩35,611 | -0.04% | 4.1만 |
| 2026.10.01 | ₩35,651 | ₩35,651 | ₩35,544 | ₩35,544 | -0.30% | 2.8만 |
| 2026.09.30 | ₩35,638 | ₩35,638 | ₩35,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,517 |
| -0.34% |
| 2.3만 |
| 2026.09.29 | ₩35,571 | ₩35,651 | ₩35,437 | ₩35,491 | -0.23% | 7.5천 |
|---|
| 2026.09.28 | ₩35,598 | ₩35,651 | ₩35,544 | ₩35,544 | -0.15% | 6.1천 |
|---|
| 2026.09.25 | ₩35,571 | ₩35,611 | ₩35,504 | ₩35,598 | +0.08% | 1.5만 |
|---|
| 2026.09.24 | ₩35,893 | ₩35,893 | ₩35,450 | ₩35,558 | -0.93% | 3.6천 |
|---|
| 2026.09.23 | ₩35,571 | ₩35,638 | ₩35,544 | ₩35,584 | +0.04% | 9.9천 |
|---|
| 2026.09.22 | ₩35,531 | ₩35,598 | ₩35,491 | ₩35,491 | -0.11% | 2.8천 |
|---|
| 2026.09.21 | ₩35,880 | ₩35,880 | ₩35,410 | ₩35,531 | -0.97% | 1.5만 |
|---|
| 2026.09.18 | ₩35,410 | ₩35,598 | ₩35,397 | ₩35,504 | +0.27% | 3.4천 |
|---|
| 2026.09.17 | ₩35,330 | ₩35,330 | ₩35,263 | ₩35,276 | -0.15% | 1천 |
|---|
| 2026.09.16 | ₩35,236 | ₩35,236 | ₩35,088 | ₩35,088 | -0.42% | 800 |
|---|
| 2026.09.15 | ₩35,222 | ₩35,370 | ₩35,142 | ₩35,169 | -0.15% | 1.9천 |
|---|
| 2026.09.14 | ₩35,195 | ₩35,410 | ₩35,195 | ₩35,370 | +0.50% | 4.8천 |
|---|
| 2026.09.11 | ₩35,356 | ₩35,356 | ₩35,142 | ₩35,195 | -0.46% | 7천 |
|---|
| 2026.09.10 | ₩35,182 | ₩35,182 | ₩35,182 | ₩35,182 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩35,423 | ₩35,423 | ₩35,236 | ₩35,236 | -0.53% | 2.8천 |
|---|
| 2026.09.08 | ₩36,389 | ₩36,389 | ₩36,295 | ₩36,309 | -0.22% | 4.4천 |
|---|
| 2026.09.04 | ₩36,242 | ₩36,362 | ₩36,108 | ₩36,255 | +0.04% | 3.1천 |
|---|
| 2026.09.03 | ₩36,564 | ₩39,930 | ₩36,456 | ₩36,550 | -0.04% | 2.1천 |
|---|
| 2026.09.02 | ₩36,000 | ₩36,094 | ₩35,987 | ₩36,054 | +0.15% | 2.8천 |
|---|
| 2026.09.01 | ₩35,933 | ₩36,027 | ₩35,799 | ₩35,880 | -0.15% | 1.6천 |
|---|
| 2026.08.31 | ₩35,880 | ₩35,893 | ₩35,880 | ₩35,893 | +0.04% | 300 |
|---|
| 2026.08.28 | ₩35,973 | ₩35,973 | ₩35,719 | ₩35,719 | -0.71% | 3.5천 |
|---|
| 2026.08.27 | ₩36,000 | ₩36,027 | ₩35,839 | ₩35,906 | -0.26% | 3천 |
|---|
| 2026.08.26 | ₩35,920 | ₩35,920 | ₩35,799 | ₩35,812 | -0.30% | 4.7천 |
|---|
| 2026.08.25 | ₩35,665 | ₩36,134 | ₩35,665 | ₩36,040 | +1.05% | 5.9천 |
|---|
| 2026.08.24 | ₩35,719 | ₩35,799 | ₩35,625 | ₩35,665 | -0.15% | 2.6천 |
|---|
| 2026.08.21 | ₩36,295 | ₩36,322 | ₩36,215 | ₩36,215 | -0.22% | 2.7천 |
|---|
| 2026.08.20 | ₩36,255 | ₩36,255 | ₩35,289 | ₩35,410 | -2.33% | 6.6천 |
|---|
| 2026.08.19 | ₩35,276 | ₩35,732 | ₩35,276 | ₩35,558 | +0.80% | 2.1천 |
|---|
| 2026.08.18 | ₩35,343 | ₩35,383 | ₩35,195 | ₩35,289 | -0.15% | 3.9천 |
|---|
| 2026.08.17 | ₩35,437 | ₩35,625 | ₩35,437 | ₩35,571 | +0.38% | 9.5천 |
|---|
| 2026.08.14 | ₩35,209 | ₩35,303 | ₩35,115 | ₩35,115 | -0.27% | 3.5천 |
|---|
| 2026.08.13 | ₩35,102 | ₩35,544 | ₩35,102 | ₩35,423 | +0.92% | 2.8천 |
|---|
| 2026.08.12 | ₩35,464 | ₩35,464 | ₩34,833 | ₩34,994 | -1.32% | 1.3만 |
|---|
| 2026.08.11 | ₩35,584 | ₩35,692 | ₩35,544 | ₩35,544 | -0.11% | 2.7천 |
|---|
| 2026.08.10 | ₩35,692 | ₩35,692 | ₩35,531 | ₩35,598 | -0.26% | 2.3천 |
|---|
| 2026.08.07 | ₩35,692 | ₩35,692 | ₩35,383 | ₩35,423 | -0.75% | 1.3천 |
|---|
| 2026.08.06 | ₩34,954 | ₩35,048 | ₩34,954 | ₩34,994 | +0.12% | 2.9천 |
|---|
| 2026.08.05 | ₩35,182 | ₩35,249 | ₩35,088 | ₩35,088 | -0.27% | 1.4천 |
|---|
| 2026.08.04 | ₩35,075 | ₩35,182 | ₩35,075 | ₩35,182 | +0.31% | 600 |
|---|
| 2026.08.03 | ₩34,391 | ₩34,699 | ₩34,391 | ₩34,659 | +0.78% | 4.3천 |
|---|
| 2026.07.31 | ₩34,391 | ₩34,391 | ₩34,391 | ₩34,391 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩34,136 | ₩34,136 | ₩34,055 | ₩34,055 | -0.24% | 1.7천 |
|---|
| 2026.07.29 | ₩34,230 | ₩34,230 | ₩34,096 | ₩34,096 | -0.39% | 900 |
|---|
| 2026.07.28 | ₩34,485 | ₩34,485 | ₩34,203 | ₩34,243 | -0.70% | 2.2천 |
|---|
| 2026.07.27 | ₩34,297 | ₩34,297 | ₩34,216 | ₩34,230 | -0.20% | 6.2천 |
|---|
| 2026.07.24 | ₩34,257 | ₩34,257 | ₩34,216 | ₩34,216 | -0.12% | 3.4천 |
|---|
| 2026.07.23 | ₩34,270 | ₩34,270 | ₩34,270 | ₩34,270 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩34,297 | ₩34,364 | ₩34,297 | ₩34,324 | +0.08% | 1천 |
|---|
| 2026.07.21 | ₩34,377 | ₩34,498 | ₩34,350 | ₩34,404 | +0.08% | 1.6천 |
|---|
| 2026.07.20 | ₩34,189 | ₩34,216 | ₩34,069 | ₩34,082 | -0.31% | 2.6천 |
|---|
| 2026.07.17 | ₩34,109 | ₩34,216 | ₩34,096 | ₩34,216 | +0.31% | 1.9천 |
|---|
| 2026.07.16 | ₩34,364 | ₩34,377 | ₩34,257 | ₩34,257 | -0.31% | 2천 |
|---|
| 2026.07.15 | ₩34,283 | ₩34,337 | ₩34,283 | ₩34,310 | +0.08% | 1.4천 |
|---|
| 2026.07.14 | ₩34,257 | ₩34,337 | ₩34,257 | ₩34,337 | +0.23% | 4.7천 |
|---|
| 2026.07.13 | ₩34,538 | ₩34,538 | ₩34,270 | ₩34,270 | -0.78% | 3.6천 |
|---|
| 2026.07.10 | ₩34,257 | ₩34,310 | ₩34,257 | ₩34,270 | +0.04% | 3.1천 |
|---|
| 2026.07.09 | ₩34,243 | ₩34,310 | ₩34,243 | ₩34,283 | +0.12% | 3.7천 |
|---|
| 2026.07.08 | ₩34,418 | ₩34,418 | ₩34,203 | ₩34,257 | -0.47% | 1.1만 |
|---|
| 2026.07.07 | ₩34,283 | ₩34,297 | ₩34,216 | ₩34,270 | -0.04% | 1.7만 |
|---|
| 2026.07.06 | ₩34,136 | ₩34,270 | ₩34,002 | ₩34,203 | +0.20% | 600 |
|---|
| 2026.07.02 | ₩34,230 | ₩34,230 | ₩34,230 | ₩34,230 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩34,042 | ₩34,189 | ₩34,042 | ₩34,189 | +0.43% | 400 |
|---|
| 2026.06.30 | ₩34,793 | ₩34,793 | ₩34,699 | ₩34,699 | -0.27% | 400 |
|---|
| 2026.06.29 | ₩34,699 | ₩34,699 | ₩34,699 | ₩34,699 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩34,391 | ₩34,525 | ₩34,391 | ₩34,525 | +0.39% | 200 |
|---|
| 2026.06.25 | ₩34,216 | ₩34,216 | ₩34,216 | ₩34,216 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,753 | ₩34,753 | ₩34,659 | ₩34,659 | -0.27% | 300 |
|---|
| 2026.06.22 | ₩34,780 | ₩34,793 | ₩34,619 | ₩34,619 | -0.46% | 1천 |
|---|
| 2026.06.18 | ₩34,793 | ₩34,793 | ₩34,713 | ₩34,713 | -0.23% | 400 |
|---|
| 2026.06.17 | ₩34,552 | ₩34,820 | ₩34,552 | ₩34,820 | +0.78% | 400 |
|---|
| 2026.06.16 | ₩34,270 | ₩34,283 | ₩34,163 | ₩34,163 | -0.31% | 500 |
|---|
| 2026.06.15 | ₩34,163 | ₩34,163 | ₩34,163 | ₩34,163 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩33,666 | ₩33,666 | ₩33,559 | ₩33,559 | -0.32% | 900 |
|---|
| 2026.06.11 | ₩33,841 | ₩34,015 | ₩33,841 | ₩33,908 | +0.20% | 2.8천 |
|---|
| 2026.06.10 | ₩33,304 | ₩33,304 | ₩33,304 | ₩33,304 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,009 | ₩33,009 | ₩33,009 | ₩33,009 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,116 | ₩33,116 | ₩33,116 | ₩33,116 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,184 | ₩33,184 | ₩33,090 | ₩33,090 | -0.28% | 200 |
|---|
| 2026.06.02 | ₩34,310 | ₩34,310 | ₩34,310 | ₩34,310 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,458 | ₩34,578 | ₩34,418 | ₩34,578 | +0.35% | 6천 |
|---|
| 2026.05.29 | ₩34,874 | ₩35,115 | ₩34,874 | ₩35,115 | +0.69% | 600 |
|---|
| 2026.05.28 | ₩35,061 | ₩35,061 | ₩35,061 | ₩35,061 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,640 | ₩33,653 | ₩33,559 | ₩33,653 | +0.04% | 500 |
|---|
| 2026.05.26 | ₩33,251 | ₩33,412 | ₩33,251 | ₩33,331 | +0.24% | 600 |
|---|
| 2026.05.22 | ₩33,532 | ₩33,532 | ₩33,116 | ₩33,116 | -1.24% | 9.1천 |
|---|
| 2026.05.21 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩33,452 | ₩33,452 | ₩33,210 | ₩33,210 | -0.72% | 200 |
|---|