시장 데이터를 불러오는 중
전체 종목
GraniteShares Autocallable COIN ETF 과거 주가
GraniteShares Autocallable COIN ETF · ATC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares Autocallable COIN ETF · ATC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,321 | ₩32,603 | ₩32,321 | ₩32,603 | +0.87% | 300 |
| 2026.10.08 | ₩32,174 | ₩32,174 | ₩32,040 | ₩32,040 | -0.42% | 700 |
| 2026.10.07 | ₩32,388 | ₩32,388 | ₩32,308 | ₩32,308 | -0.25% | 100 |
| 2026.10.06 | ₩33,929 | ₩33,983 | ₩33,702 | ₩33,702 | -0.67% | 2.7천 |
| 2026.10.05 | ₩33,809 | ₩33,849 | ₩33,809 | ₩33,849 | +0.12% | 700 |
| 2026.10.02 | ₩33,474 | ₩33,474 | ₩33,286 | ₩33,286 | -0.56% | 2.1천 |
| 2026.10.01 | ₩33,661 | ₩33,702 | ₩33,661 | ₩33,702 | +0.12% | 300 |
| 2026.09.30 | ₩33,393 | ₩33,393 | ₩33,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,366 |
| -0.08% |
| 300 |
| 2026.09.29 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩33,112 | ₩33,380 | ₩33,112 | ₩33,380 | +0.81% | 200 |
|---|
| 2026.09.17 | ₩30,633 | ₩31,075 | ₩30,633 | ₩31,075 | +1.44% | 400 |
|---|
| 2026.09.16 | ₩29,882 | ₩29,882 | ₩29,882 | ₩29,882 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,820 | ₩30,820 | ₩30,820 | ₩30,820 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩31,088 | ₩31,088 | ₩31,088 | ₩31,088 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩30,673 | ₩30,673 | ₩30,673 | ₩30,673 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,807 | ₩30,807 | ₩30,807 | ₩30,807 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,174 | ₩32,174 | ₩32,174 | ₩32,174 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,536 | ₩32,536 | ₩32,536 | ₩32,536 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,799 | ₩31,799 | ₩31,799 | ₩31,799 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,745 | ₩31,745 | ₩31,745 | ₩31,745 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,584 | ₩31,584 | ₩31,584 | ₩31,584 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,678 | ₩31,678 | ₩31,678 | ₩31,678 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,308 | ₩32,308 | ₩32,147 | ₩32,147 | -0.50% | 500 |
|---|
| 2026.08.24 | ₩31,155 | ₩31,155 | ₩31,155 | ₩31,155 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,959 | ₩32,160 | ₩31,959 | ₩32,160 | +0.63% | 300 |
|---|
| 2026.08.20 | ₩30,941 | ₩30,941 | ₩30,941 | ₩30,941 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,976 | ₩29,976 | ₩29,976 | ₩29,976 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩27,779 | ₩27,779 | ₩27,779 | ₩27,779 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,355 | ₩28,355 | ₩28,355 | ₩28,355 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩28,060 | ₩28,060 | ₩28,060 | ₩28,060 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,341 | ₩28,837 | ₩28,341 | ₩28,837 | +1.75% | 400 |
|---|
| 2026.08.12 | ₩28,020 | ₩28,020 | ₩28,020 | ₩28,020 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩28,583 | ₩28,583 | ₩28,583 | ₩28,583 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,516 | ₩28,516 | ₩28,315 | ₩28,315 | -0.70% | 300 |
|---|
| 2026.08.07 | ₩29,011 | ₩29,011 | ₩29,011 | ₩29,011 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩27,671 | ₩27,671 | ₩27,671 | ₩27,671 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩28,194 | ₩28,194 | ₩28,154 | ₩28,154 | -0.14% | 200 |
|---|
| 2026.08.04 | ₩28,221 | ₩28,221 | ₩28,221 | ₩28,221 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩27,591 | ₩27,591 | ₩27,591 | ₩27,591 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩27,712 | ₩27,712 | ₩27,712 | ₩27,712 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,413 | ₩29,413 | ₩29,413 | ₩29,413 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,360 | ₩29,360 | ₩29,052 | ₩29,052 | -1.05% | 100 |
|---|
| 2026.07.28 | ₩29,011 | ₩29,896 | ₩29,011 | ₩29,896 | +3.05% | 200 |
|---|
| 2026.07.27 | ₩29,909 | ₩29,909 | ₩29,909 | ₩29,909 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,475 | ₩28,475 | ₩28,475 | ₩28,475 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩28,891 | ₩28,891 | ₩28,891 | ₩28,891 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩29,400 | ₩29,400 | ₩29,320 | ₩29,320 | -0.27% | 200 |
|---|
| 2026.07.21 | ₩30,472 | ₩30,472 | ₩30,472 | ₩30,472 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,583 | ₩28,583 | ₩28,583 | ₩28,583 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,274 | ₩28,274 | ₩28,274 | ₩28,274 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩28,971 | ₩28,971 | ₩28,623 | ₩28,623 | -1.20% | 200 |
|---|
| 2026.07.15 | ₩29,413 | ₩29,413 | ₩29,413 | ₩29,413 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩28,569 | ₩28,810 | ₩28,569 | ₩28,810 | +0.84% | 400 |
|---|
| 2026.07.13 | ₩28,288 | ₩28,288 | ₩28,288 | ₩28,288 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩28,797 | ₩28,797 | ₩28,395 | ₩28,395 | -1.40% | 200 |
|---|
| 2026.07.09 | ₩28,328 | ₩28,462 | ₩28,207 | ₩28,207 | -0.43% | 900 |
|---|
| 2026.07.08 | ₩28,261 | ₩28,261 | ₩28,261 | ₩28,261 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩28,676 | ₩28,676 | ₩28,676 | ₩28,676 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩29,293 | ₩29,293 | ₩29,212 | ₩29,212 | -0.27% | 100 |
|---|
| 2026.07.02 | ₩28,918 | ₩28,918 | ₩28,918 | ₩28,918 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩28,998 | ₩28,998 | ₩28,703 | ₩28,717 | -0.97% | 800 |
|---|
| 2026.06.30 | ₩27,336 | ₩27,470 | ₩27,336 | ₩27,470 | +0.49% | 600 |
|---|
| 2026.06.29 | ₩27,176 | ₩28,073 | ₩27,176 | ₩28,073 | +3.30% | 400 |
|---|
| 2026.06.26 | ₩27,792 | ₩27,859 | ₩27,604 | ₩27,859 | +0.24% | 1.2천 |
|---|
| 2026.06.25 | ₩26,747 | ₩26,747 | ₩26,747 | ₩26,747 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩28,087 | ₩28,087 | ₩27,939 | ₩28,073 | -0.05% | 9.5천 |
|---|
| 2026.06.23 | ₩29,145 | ₩29,145 | ₩28,864 | ₩29,038 | -0.37% | 2.5천 |
|---|
| 2026.06.22 | ₩29,668 | ₩29,668 | ₩29,668 | ₩29,668 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩29,534 | ₩29,534 | ₩29,413 | ₩29,413 | -0.41% | 100 |
|---|
| 2026.06.17 | ₩29,842 | ₩29,842 | ₩29,534 | ₩29,547 | -0.99% | 8.1천 |
|---|
| 2026.06.16 | ₩29,829 | ₩29,829 | ₩29,829 | ₩29,829 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩29,668 | ₩29,668 | ₩29,668 | ₩29,668 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩28,529 | ₩28,529 | ₩28,395 | ₩28,395 | -0.47% | 100 |
|---|
| 2026.06.11 | ₩28,569 | ₩28,569 | ₩28,569 | ₩28,569 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩27,645 | ₩27,645 | ₩27,645 | ₩27,645 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩27,846 | ₩27,846 | ₩27,846 | ₩27,846 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,797 | ₩29,239 | ₩28,636 | ₩29,239 | +1.54% | 1.9천 |
|---|
| 2026.06.05 | ₩29,119 | ₩29,119 | ₩27,832 | ₩27,832 | -4.42% | 1.8천 |
|---|
| 2026.06.04 | ₩29,212 | ₩29,212 | ₩29,212 | ₩29,212 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,145 | ₩29,145 | ₩29,145 | ₩29,145 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩31,021 | ₩31,129 | ₩31,021 | ₩31,129 | +0.35% | 100 |
|---|
| 2026.06.01 | ₩31,812 | ₩32,241 | ₩31,812 | ₩32,067 | +0.80% | 700 |
|---|
| 2026.05.29 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩31,705 | ₩31,705 | ₩31,450 | ₩31,450 | -0.80% | 200 |
|---|
| 2026.05.26 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,777 | ₩32,777 | ₩32,777 | ₩32,777 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,388 | ₩32,388 | ₩32,388 | ₩32,388 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,576 | ₩32,696 | ₩32,576 | ₩32,696 | +0.37% | 100 |
|---|
| 2026.05.18 | ₩32,080 | ₩32,254 | ₩32,080 | ₩32,254 | +0.54% | 200 |
|---|
| 2026.05.15 | ₩32,683 | ₩32,683 | ₩32,522 | ₩32,522 | -0.49% | 900 |
|---|
| 2026.05.14 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,286 | ₩33,286 | ₩33,206 | ₩33,206 | -0.24% | 200 |
|---|