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 | ₩32,358 | ₩32,639 | ₩32,358 | ₩32,639 | +0.87% | 300 |
| 2026.10.08 | ₩32,210 | ₩32,210 | ₩32,076 | ₩32,076 | -0.42% | 700 |
| 2026.10.07 | ₩32,425 | ₩32,425 | ₩32,344 | ₩32,344 | -0.25% | 100 |
| 2026.10.06 | ₩33,968 | ₩34,021 | ₩33,739 | ₩33,739 | -0.67% | 2.7천 |
| 2026.10.05 | ₩33,847 | ₩33,887 | ₩33,847 | ₩33,887 | +0.12% | 700 |
| 2026.10.02 | ₩33,511 | ₩33,511 | ₩33,324 | ₩33,324 | -0.56% | 2.1천 |
| 2026.10.01 | ₩33,699 | ₩33,739 | ₩33,699 | ₩33,739 | +0.12% | 300 |
| 2026.09.30 | ₩33,431 | ₩33,431 | ₩33,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,404 |
| -0.08% |
| 300 |
| 2026.09.29 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,189 | ₩33,189 | ₩33,189 | ₩33,189 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩33,149 | ₩33,418 | ₩33,149 | ₩33,418 | +0.81% | 200 |
|---|
| 2026.09.17 | ₩30,667 | ₩31,110 | ₩30,667 | ₩31,110 | +1.44% | 400 |
|---|
| 2026.09.16 | ₩29,916 | ₩29,916 | ₩29,916 | ₩29,916 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,855 | ₩30,855 | ₩30,855 | ₩30,855 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,707 | ₩32,707 | ₩32,707 | ₩32,707 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩31,123 | ₩31,123 | ₩31,123 | ₩31,123 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩30,708 | ₩30,708 | ₩30,708 | ₩30,708 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,842 | ₩30,842 | ₩30,842 | ₩30,842 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,210 | ₩32,210 | ₩32,210 | ₩32,210 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,572 | ₩32,572 | ₩32,572 | ₩32,572 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,835 | ₩31,835 | ₩31,835 | ₩31,835 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,800 | ₩32,800 | ₩32,800 | ₩32,800 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,620 | ₩31,620 | ₩31,620 | ₩31,620 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,666 | ₩32,666 | ₩32,666 | ₩32,666 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,714 | ₩31,714 | ₩31,714 | ₩31,714 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,344 | ₩32,344 | ₩32,183 | ₩32,183 | -0.50% | 500 |
|---|
| 2026.08.24 | ₩31,191 | ₩31,191 | ₩31,191 | ₩31,191 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,995 | ₩32,197 | ₩31,995 | ₩32,197 | +0.63% | 300 |
|---|
| 2026.08.20 | ₩30,976 | ₩30,976 | ₩30,976 | ₩30,976 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,010 | ₩30,010 | ₩30,010 | ₩30,010 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩27,810 | ₩27,810 | ₩27,810 | ₩27,810 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,387 | ₩28,387 | ₩28,387 | ₩28,387 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩28,092 | ₩28,092 | ₩28,092 | ₩28,092 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,373 | ₩28,870 | ₩28,373 | ₩28,870 | +1.75% | 400 |
|---|
| 2026.08.12 | ₩28,051 | ₩28,051 | ₩28,051 | ₩28,051 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩28,615 | ₩28,615 | ₩28,615 | ₩28,615 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,548 | ₩28,548 | ₩28,347 | ₩28,347 | -0.70% | 300 |
|---|
| 2026.08.07 | ₩29,044 | ₩29,044 | ₩29,044 | ₩29,044 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩27,703 | ₩27,703 | ₩27,703 | ₩27,703 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩28,226 | ₩28,226 | ₩28,186 | ₩28,186 | -0.14% | 200 |
|---|
| 2026.08.04 | ₩28,253 | ₩28,253 | ₩28,253 | ₩28,253 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩27,622 | ₩27,622 | ₩27,622 | ₩27,622 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩27,743 | ₩27,743 | ₩27,743 | ₩27,743 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,447 | ₩29,447 | ₩29,447 | ₩29,447 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,393 | ₩29,393 | ₩29,084 | ₩29,084 | -1.05% | 100 |
|---|
| 2026.07.28 | ₩29,044 | ₩29,930 | ₩29,044 | ₩29,930 | +3.05% | 200 |
|---|
| 2026.07.27 | ₩29,943 | ₩29,943 | ₩29,943 | ₩29,943 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,508 | ₩28,508 | ₩28,508 | ₩28,508 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩28,923 | ₩28,923 | ₩28,923 | ₩28,923 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩29,433 | ₩29,433 | ₩29,353 | ₩29,353 | -0.27% | 200 |
|---|
| 2026.07.21 | ₩30,506 | ₩30,506 | ₩30,506 | ₩30,506 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,615 | ₩28,615 | ₩28,615 | ₩28,615 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,306 | ₩28,306 | ₩28,306 | ₩28,306 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,004 | ₩29,004 | ₩28,655 | ₩28,655 | -1.20% | 200 |
|---|
| 2026.07.15 | ₩29,447 | ₩29,447 | ₩29,447 | ₩29,447 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩28,601 | ₩28,843 | ₩28,601 | ₩28,843 | +0.84% | 400 |
|---|
| 2026.07.13 | ₩28,320 | ₩28,320 | ₩28,320 | ₩28,320 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩28,829 | ₩28,829 | ₩28,427 | ₩28,427 | -1.40% | 200 |
|---|
| 2026.07.09 | ₩28,360 | ₩28,494 | ₩28,239 | ₩28,239 | -0.43% | 900 |
|---|
| 2026.07.08 | ₩28,293 | ₩28,293 | ₩28,293 | ₩28,293 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩28,709 | ₩28,709 | ₩28,709 | ₩28,709 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩29,326 | ₩29,326 | ₩29,245 | ₩29,245 | -0.27% | 100 |
|---|
| 2026.07.02 | ₩28,950 | ₩28,950 | ₩28,950 | ₩28,950 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩29,031 | ₩29,031 | ₩28,736 | ₩28,749 | -0.97% | 800 |
|---|
| 2026.06.30 | ₩27,367 | ₩27,501 | ₩27,367 | ₩27,501 | +0.49% | 600 |
|---|
| 2026.06.29 | ₩27,206 | ₩28,105 | ₩27,206 | ₩28,105 | +3.30% | 400 |
|---|
| 2026.06.26 | ₩27,823 | ₩27,890 | ₩27,636 | ₩27,890 | +0.24% | 1.2천 |
|---|
| 2026.06.25 | ₩26,777 | ₩26,777 | ₩26,777 | ₩26,777 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩28,118 | ₩28,118 | ₩27,971 | ₩28,105 | -0.05% | 9.5천 |
|---|
| 2026.06.23 | ₩29,178 | ₩29,178 | ₩28,897 | ₩29,071 | -0.37% | 2.5천 |
|---|
| 2026.06.22 | ₩29,701 | ₩29,701 | ₩29,701 | ₩29,701 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩29,567 | ₩29,567 | ₩29,447 | ₩29,447 | -0.41% | 100 |
|---|
| 2026.06.17 | ₩29,876 | ₩29,876 | ₩29,567 | ₩29,581 | -0.99% | 8.1천 |
|---|
| 2026.06.16 | ₩29,862 | ₩29,862 | ₩29,862 | ₩29,862 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩29,701 | ₩29,701 | ₩29,701 | ₩29,701 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩28,561 | ₩28,561 | ₩28,427 | ₩28,427 | -0.47% | 100 |
|---|
| 2026.06.11 | ₩28,601 | ₩28,601 | ₩28,601 | ₩28,601 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩27,676 | ₩27,676 | ₩27,676 | ₩27,676 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩27,877 | ₩27,877 | ₩27,877 | ₩27,877 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,829 | ₩29,272 | ₩28,668 | ₩29,272 | +1.54% | 1.9천 |
|---|
| 2026.06.05 | ₩29,151 | ₩29,151 | ₩27,864 | ₩27,864 | -4.42% | 1.8천 |
|---|
| 2026.06.04 | ₩29,245 | ₩29,245 | ₩29,245 | ₩29,245 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,178 | ₩29,178 | ₩29,178 | ₩29,178 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩31,056 | ₩31,164 | ₩31,056 | ₩31,164 | +0.35% | 100 |
|---|
| 2026.06.01 | ₩31,848 | ₩32,277 | ₩31,848 | ₩32,103 | +0.80% | 700 |
|---|
| 2026.05.29 | ₩32,707 | ₩32,707 | ₩32,707 | ₩32,707 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,465 | ₩32,465 | ₩32,465 | ₩32,465 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩31,741 | ₩31,741 | ₩31,486 | ₩31,486 | -0.80% | 200 |
|---|
| 2026.05.26 | ₩31,942 | ₩31,942 | ₩31,942 | ₩31,942 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,237 | ₩32,237 | ₩32,237 | ₩32,237 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,814 | ₩32,814 | ₩32,814 | ₩32,814 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,425 | ₩32,425 | ₩32,425 | ₩32,425 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,613 | ₩32,733 | ₩32,613 | ₩32,733 | +0.37% | 100 |
|---|
| 2026.05.18 | ₩32,116 | ₩32,291 | ₩32,116 | ₩32,291 | +0.54% | 200 |
|---|
| 2026.05.15 | ₩32,720 | ₩32,720 | ₩32,559 | ₩32,559 | -0.49% | 900 |
|---|
| 2026.05.14 | ₩33,686 | ₩33,686 | ₩33,686 | ₩33,686 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,324 | ₩33,324 | ₩33,243 | ₩33,243 | -0.24% | 200 |
|---|