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 | ₩32,273 | ₩32,554 | ₩32,273 | ₩32,554 | +0.87% | 300 |
| 2026.10.08 | ₩32,126 | ₩32,126 | ₩31,992 | ₩31,992 | -0.42% | 700 |
| 2026.10.07 | ₩32,340 | ₩32,340 | ₩32,259 | ₩32,259 | -0.25% | 100 |
| 2026.10.06 | ₩33,878 | ₩33,932 | ₩33,651 | ₩33,651 | -0.67% | 2.7천 |
| 2026.10.05 | ₩33,758 | ₩33,798 | ₩33,758 | ₩33,798 | +0.12% | 700 |
| 2026.10.02 | ₩33,423 | ₩33,423 | ₩33,236 | ₩33,236 | -0.56% | 2.1천 |
| 2026.10.01 | ₩33,611 | ₩33,651 | ₩33,611 | ₩33,651 | +0.12% | 300 |
| 2026.09.30 | ₩33,343 | ₩33,343 | ₩33,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,316 |
| -0.08% |
| 300 |
| 2026.09.29 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,102 | ₩33,102 | ₩33,102 | ₩33,102 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩33,062 | ₩33,330 | ₩33,062 | ₩33,330 | +0.81% | 200 |
|---|
| 2026.09.17 | ₩30,587 | ₩31,028 | ₩30,587 | ₩31,028 | +1.44% | 400 |
|---|
| 2026.09.16 | ₩29,838 | ₩29,838 | ₩29,838 | ₩29,838 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,774 | ₩30,774 | ₩30,774 | ₩30,774 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,621 | ₩32,621 | ₩32,621 | ₩32,621 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩31,042 | ₩31,042 | ₩31,042 | ₩31,042 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩30,627 | ₩30,627 | ₩30,627 | ₩30,627 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,761 | ₩30,761 | ₩30,761 | ₩30,761 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,126 | ₩32,126 | ₩32,126 | ₩32,126 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,487 | ₩32,487 | ₩32,487 | ₩32,487 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,751 | ₩31,751 | ₩31,751 | ₩31,751 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,697 | ₩31,697 | ₩31,697 | ₩31,697 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,714 | ₩32,714 | ₩32,714 | ₩32,714 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,537 | ₩31,537 | ₩31,537 | ₩31,537 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,581 | ₩32,581 | ₩32,581 | ₩32,581 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,631 | ₩31,631 | ₩31,631 | ₩31,631 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,259 | ₩32,259 | ₩32,099 | ₩32,099 | -0.50% | 500 |
|---|
| 2026.08.24 | ₩31,109 | ₩31,109 | ₩31,109 | ₩31,109 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,912 | ₩32,112 | ₩31,912 | ₩32,112 | +0.63% | 300 |
|---|
| 2026.08.20 | ₩30,895 | ₩30,895 | ₩30,895 | ₩30,895 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,931 | ₩29,931 | ₩29,931 | ₩29,931 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩27,737 | ₩27,737 | ₩27,737 | ₩27,737 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,312 | ₩28,312 | ₩28,312 | ₩28,312 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩28,018 | ₩28,018 | ₩28,018 | ₩28,018 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,299 | ₩28,794 | ₩28,299 | ₩28,794 | +1.75% | 400 |
|---|
| 2026.08.12 | ₩27,978 | ₩27,978 | ₩27,978 | ₩27,978 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩28,540 | ₩28,540 | ₩28,540 | ₩28,540 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,473 | ₩28,473 | ₩28,272 | ₩28,272 | -0.70% | 300 |
|---|
| 2026.08.07 | ₩28,968 | ₩28,968 | ₩28,968 | ₩28,968 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩27,630 | ₩27,630 | ₩27,630 | ₩27,630 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩28,152 | ₩28,152 | ₩28,112 | ₩28,112 | -0.14% | 200 |
|---|
| 2026.08.04 | ₩28,178 | ₩28,178 | ₩28,178 | ₩28,178 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩27,550 | ₩27,550 | ₩27,550 | ₩27,550 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩27,670 | ₩27,670 | ₩27,670 | ₩27,670 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,369 | ₩29,369 | ₩29,369 | ₩29,369 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,316 | ₩29,316 | ₩29,008 | ₩29,008 | -1.05% | 100 |
|---|
| 2026.07.28 | ₩28,968 | ₩29,851 | ₩28,968 | ₩29,851 | +3.05% | 200 |
|---|
| 2026.07.27 | ₩29,864 | ₩29,864 | ₩29,864 | ₩29,864 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,433 | ₩28,433 | ₩28,433 | ₩28,433 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩28,847 | ₩28,847 | ₩28,847 | ₩28,847 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩29,356 | ₩29,356 | ₩29,276 | ₩29,276 | -0.27% | 200 |
|---|
| 2026.07.21 | ₩30,426 | ₩30,426 | ₩30,426 | ₩30,426 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,540 | ₩28,540 | ₩28,540 | ₩28,540 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,232 | ₩28,232 | ₩28,232 | ₩28,232 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩28,928 | ₩28,928 | ₩28,580 | ₩28,580 | -1.20% | 200 |
|---|
| 2026.07.15 | ₩29,369 | ₩29,369 | ₩29,369 | ₩29,369 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩28,526 | ₩28,767 | ₩28,526 | ₩28,767 | +0.84% | 400 |
|---|
| 2026.07.13 | ₩28,245 | ₩28,245 | ₩28,245 | ₩28,245 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩28,754 | ₩28,754 | ₩28,352 | ₩28,352 | -1.40% | 200 |
|---|
| 2026.07.09 | ₩28,286 | ₩28,419 | ₩28,165 | ₩28,165 | -0.43% | 900 |
|---|
| 2026.07.08 | ₩28,219 | ₩28,219 | ₩28,219 | ₩28,219 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩28,633 | ₩28,633 | ₩28,633 | ₩28,633 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩29,249 | ₩29,249 | ₩29,169 | ₩29,169 | -0.27% | 100 |
|---|
| 2026.07.02 | ₩28,874 | ₩28,874 | ₩28,874 | ₩28,874 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩28,955 | ₩28,955 | ₩28,660 | ₩28,674 | -0.97% | 800 |
|---|
| 2026.06.30 | ₩27,295 | ₩27,429 | ₩27,295 | ₩27,429 | +0.49% | 600 |
|---|
| 2026.06.29 | ₩27,135 | ₩28,031 | ₩27,135 | ₩28,031 | +3.30% | 400 |
|---|
| 2026.06.26 | ₩27,750 | ₩27,817 | ₩27,563 | ₩27,817 | +0.24% | 1.2천 |
|---|
| 2026.06.25 | ₩26,707 | ₩26,707 | ₩26,707 | ₩26,707 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩28,045 | ₩28,045 | ₩27,898 | ₩28,031 | -0.05% | 9.5천 |
|---|
| 2026.06.23 | ₩29,102 | ₩29,102 | ₩28,821 | ₩28,995 | -0.37% | 2.5천 |
|---|
| 2026.06.22 | ₩29,624 | ₩29,624 | ₩29,624 | ₩29,624 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩29,490 | ₩29,490 | ₩29,369 | ₩29,369 | -0.41% | 100 |
|---|
| 2026.06.17 | ₩29,797 | ₩29,797 | ₩29,490 | ₩29,503 | -0.99% | 8.1천 |
|---|
| 2026.06.16 | ₩29,784 | ₩29,784 | ₩29,784 | ₩29,784 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩29,624 | ₩29,624 | ₩29,624 | ₩29,624 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩28,486 | ₩28,486 | ₩28,352 | ₩28,352 | -0.47% | 100 |
|---|
| 2026.06.11 | ₩28,526 | ₩28,526 | ₩28,526 | ₩28,526 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩27,603 | ₩27,603 | ₩27,603 | ₩27,603 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩27,804 | ₩27,804 | ₩27,804 | ₩27,804 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,754 | ₩29,195 | ₩28,593 | ₩29,195 | +1.54% | 1.9천 |
|---|
| 2026.06.05 | ₩29,075 | ₩29,075 | ₩27,790 | ₩27,790 | -4.42% | 1.8천 |
|---|
| 2026.06.04 | ₩29,169 | ₩29,169 | ₩29,169 | ₩29,169 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,102 | ₩29,102 | ₩29,102 | ₩29,102 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,975 | ₩31,082 | ₩30,975 | ₩31,082 | +0.35% | 100 |
|---|
| 2026.06.01 | ₩31,764 | ₩32,193 | ₩31,764 | ₩32,019 | +0.80% | 700 |
|---|
| 2026.05.29 | ₩32,621 | ₩32,621 | ₩32,621 | ₩32,621 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,380 | ₩32,380 | ₩32,380 | ₩32,380 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩31,657 | ₩31,657 | ₩31,403 | ₩31,403 | -0.80% | 200 |
|---|
| 2026.05.26 | ₩31,858 | ₩31,858 | ₩31,858 | ₩31,858 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,152 | ₩32,152 | ₩32,152 | ₩32,152 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,728 | ₩32,728 | ₩32,728 | ₩32,728 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,340 | ₩32,340 | ₩32,340 | ₩32,340 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,527 | ₩32,647 | ₩32,527 | ₩32,647 | +0.37% | 100 |
|---|
| 2026.05.18 | ₩32,032 | ₩32,206 | ₩32,032 | ₩32,206 | +0.54% | 200 |
|---|
| 2026.05.15 | ₩32,634 | ₩32,634 | ₩32,474 | ₩32,474 | -0.49% | 900 |
|---|
| 2026.05.14 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,236 | ₩33,236 | ₩33,156 | ₩33,156 | -0.24% | 200 |
|---|