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 | ₩32,355 | ₩32,637 | ₩32,355 | ₩32,637 | +0.87% | 300 |
| 2026.10.08 | ₩32,207 | ₩32,207 | ₩32,073 | ₩32,073 | -0.42% | 700 |
| 2026.10.07 | ₩32,422 | ₩32,422 | ₩32,342 | ₩32,342 | -0.25% | 100 |
| 2026.10.06 | ₩33,965 | ₩34,018 | ₩33,737 | ₩33,737 | -0.67% | 2.7천 |
| 2026.10.05 | ₩33,844 | ₩33,884 | ₩33,844 | ₩33,884 | +0.12% | 700 |
| 2026.10.02 | ₩33,509 | ₩33,509 | ₩33,321 | ₩33,321 | -0.56% | 2.1천 |
| 2026.10.01 | ₩33,696 | ₩33,737 | ₩33,696 | ₩33,737 | +0.12% | 300 |
| 2026.09.30 | ₩33,428 | ₩33,428 | ₩33,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,401 |
| -0.08% |
| 300 |
| 2026.09.29 | ₩33,428 | ₩33,428 | ₩33,428 | ₩33,428 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,361 | ₩33,361 | ₩33,361 | ₩33,361 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,173 | ₩33,173 | ₩33,173 | ₩33,173 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,468 | ₩33,468 | ₩33,468 | ₩33,468 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩33,146 | ₩33,415 | ₩33,146 | ₩33,415 | +0.81% | 200 |
|---|
| 2026.09.17 | ₩30,665 | ₩31,108 | ₩30,665 | ₩31,108 | +1.44% | 400 |
|---|
| 2026.09.16 | ₩29,914 | ₩29,914 | ₩29,914 | ₩29,914 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,853 | ₩30,853 | ₩30,853 | ₩30,853 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,704 | ₩32,704 | ₩32,704 | ₩32,704 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩31,121 | ₩31,121 | ₩31,121 | ₩31,121 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩30,705 | ₩30,705 | ₩30,705 | ₩30,705 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,839 | ₩30,839 | ₩30,839 | ₩30,839 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,207 | ₩32,207 | ₩32,207 | ₩32,207 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,832 | ₩31,832 | ₩31,832 | ₩31,832 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,778 | ₩31,778 | ₩31,778 | ₩31,778 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,798 | ₩32,798 | ₩32,798 | ₩32,798 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,617 | ₩31,617 | ₩31,617 | ₩31,617 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,664 | ₩32,664 | ₩32,664 | ₩32,664 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,711 | ₩31,711 | ₩31,711 | ₩31,711 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,342 | ₩32,342 | ₩32,181 | ₩32,181 | -0.50% | 500 |
|---|
| 2026.08.24 | ₩31,188 | ₩31,188 | ₩31,188 | ₩31,188 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,993 | ₩32,194 | ₩31,993 | ₩32,194 | +0.63% | 300 |
|---|
| 2026.08.20 | ₩30,973 | ₩30,973 | ₩30,973 | ₩30,973 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,008 | ₩30,008 | ₩30,008 | ₩30,008 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩27,808 | ₩27,808 | ₩27,808 | ₩27,808 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,384 | ₩28,384 | ₩28,384 | ₩28,384 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩28,089 | ₩28,089 | ₩28,089 | ₩28,089 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,371 | ₩28,867 | ₩28,371 | ₩28,867 | +1.75% | 400 |
|---|
| 2026.08.12 | ₩28,049 | ₩28,049 | ₩28,049 | ₩28,049 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩28,612 | ₩28,612 | ₩28,612 | ₩28,612 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,545 | ₩28,545 | ₩28,344 | ₩28,344 | -0.70% | 300 |
|---|
| 2026.08.07 | ₩29,042 | ₩29,042 | ₩29,042 | ₩29,042 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩27,700 | ₩27,700 | ₩27,700 | ₩27,700 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩28,223 | ₩28,223 | ₩28,183 | ₩28,183 | -0.14% | 200 |
|---|
| 2026.08.04 | ₩28,250 | ₩28,250 | ₩28,250 | ₩28,250 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩27,620 | ₩27,620 | ₩27,620 | ₩27,620 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩27,741 | ₩27,741 | ₩27,741 | ₩27,741 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,444 | ₩29,444 | ₩29,444 | ₩29,444 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,391 | ₩29,391 | ₩29,082 | ₩29,082 | -1.05% | 100 |
|---|
| 2026.07.28 | ₩29,042 | ₩29,927 | ₩29,042 | ₩29,927 | +3.05% | 200 |
|---|
| 2026.07.27 | ₩29,940 | ₩29,940 | ₩29,940 | ₩29,940 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,505 | ₩28,505 | ₩28,505 | ₩28,505 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩28,921 | ₩28,921 | ₩28,921 | ₩28,921 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩29,431 | ₩29,431 | ₩29,350 | ₩29,350 | -0.27% | 200 |
|---|
| 2026.07.21 | ₩30,504 | ₩30,504 | ₩30,504 | ₩30,504 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,612 | ₩28,612 | ₩28,612 | ₩28,612 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,304 | ₩28,304 | ₩28,304 | ₩28,304 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,002 | ₩29,002 | ₩28,653 | ₩28,653 | -1.20% | 200 |
|---|
| 2026.07.15 | ₩29,444 | ₩29,444 | ₩29,444 | ₩29,444 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩28,599 | ₩28,841 | ₩28,599 | ₩28,841 | +0.84% | 400 |
|---|
| 2026.07.13 | ₩28,317 | ₩28,317 | ₩28,317 | ₩28,317 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩28,827 | ₩28,827 | ₩28,425 | ₩28,425 | -1.40% | 200 |
|---|
| 2026.07.09 | ₩28,358 | ₩28,492 | ₩28,237 | ₩28,237 | -0.43% | 900 |
|---|
| 2026.07.08 | ₩28,291 | ₩28,291 | ₩28,291 | ₩28,291 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩28,706 | ₩28,706 | ₩28,706 | ₩28,706 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩29,323 | ₩29,323 | ₩29,243 | ₩29,243 | -0.27% | 100 |
|---|
| 2026.07.02 | ₩28,948 | ₩28,948 | ₩28,948 | ₩28,948 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩29,028 | ₩29,028 | ₩28,733 | ₩28,747 | -0.97% | 800 |
|---|
| 2026.06.30 | ₩27,365 | ₩27,499 | ₩27,365 | ₩27,499 | +0.49% | 600 |
|---|
| 2026.06.29 | ₩27,204 | ₩28,103 | ₩27,204 | ₩28,103 | +3.30% | 400 |
|---|
| 2026.06.26 | ₩27,821 | ₩27,888 | ₩27,633 | ₩27,888 | +0.24% | 1.2천 |
|---|
| 2026.06.25 | ₩26,775 | ₩26,775 | ₩26,775 | ₩26,775 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩28,116 | ₩28,116 | ₩27,969 | ₩28,103 | -0.05% | 9.5천 |
|---|
| 2026.06.23 | ₩29,176 | ₩29,176 | ₩28,894 | ₩29,069 | -0.37% | 2.5천 |
|---|
| 2026.06.22 | ₩29,699 | ₩29,699 | ₩29,699 | ₩29,699 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩29,565 | ₩29,565 | ₩29,444 | ₩29,444 | -0.41% | 100 |
|---|
| 2026.06.17 | ₩29,873 | ₩29,873 | ₩29,565 | ₩29,578 | -0.99% | 8.1천 |
|---|
| 2026.06.16 | ₩29,860 | ₩29,860 | ₩29,860 | ₩29,860 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩29,699 | ₩29,699 | ₩29,699 | ₩29,699 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩28,559 | ₩28,559 | ₩28,425 | ₩28,425 | -0.47% | 100 |
|---|
| 2026.06.11 | ₩28,599 | ₩28,599 | ₩28,599 | ₩28,599 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩27,673 | ₩27,673 | ₩27,673 | ₩27,673 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩27,875 | ₩27,875 | ₩27,875 | ₩27,875 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,827 | ₩29,270 | ₩28,666 | ₩29,270 | +1.54% | 1.9천 |
|---|
| 2026.06.05 | ₩29,149 | ₩29,149 | ₩27,861 | ₩27,861 | -4.42% | 1.8천 |
|---|
| 2026.06.04 | ₩29,243 | ₩29,243 | ₩29,243 | ₩29,243 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,176 | ₩29,176 | ₩29,176 | ₩29,176 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩31,054 | ₩31,161 | ₩31,054 | ₩31,161 | +0.35% | 100 |
|---|
| 2026.06.01 | ₩31,845 | ₩32,275 | ₩31,845 | ₩32,100 | +0.80% | 700 |
|---|
| 2026.05.29 | ₩32,704 | ₩32,704 | ₩32,704 | ₩32,704 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,462 | ₩32,462 | ₩32,462 | ₩32,462 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩31,738 | ₩31,738 | ₩31,483 | ₩31,483 | -0.80% | 200 |
|---|
| 2026.05.26 | ₩31,939 | ₩31,939 | ₩31,939 | ₩31,939 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,234 | ₩32,234 | ₩32,234 | ₩32,234 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,811 | ₩32,811 | ₩32,811 | ₩32,811 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,422 | ₩32,422 | ₩32,422 | ₩32,422 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,610 | ₩32,731 | ₩32,610 | ₩32,731 | +0.37% | 100 |
|---|
| 2026.05.18 | ₩32,114 | ₩32,288 | ₩32,114 | ₩32,288 | +0.54% | 200 |
|---|
| 2026.05.15 | ₩32,717 | ₩32,717 | ₩32,556 | ₩32,556 | -0.49% | 900 |
|---|
| 2026.05.14 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,321 | ₩33,321 | ₩33,240 | ₩33,240 | -0.24% | 200 |
|---|