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 | ₩32,352 | ₩32,634 | ₩32,352 | ₩32,634 | +0.87% | 300 |
| 2026.10.08 | ₩32,204 | ₩32,204 | ₩32,070 | ₩32,070 | -0.42% | 700 |
| 2026.10.07 | ₩32,419 | ₩32,419 | ₩32,339 | ₩32,339 | -0.25% | 100 |
| 2026.10.06 | ₩33,961 | ₩34,015 | ₩33,733 | ₩33,733 | -0.67% | 2.7천 |
| 2026.10.05 | ₩33,841 | ₩33,881 | ₩33,841 | ₩33,881 | +0.12% | 700 |
| 2026.10.02 | ₩33,505 | ₩33,505 | ₩33,318 | ₩33,318 | -0.56% | 2.1천 |
| 2026.10.01 | ₩33,693 | ₩33,733 | ₩33,693 | ₩33,733 | +0.12% | 300 |
| 2026.09.30 | ₩33,425 | ₩33,425 | ₩33,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,398 |
| -0.08% |
| 300 |
| 2026.09.29 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩33,412 | ₩33,412 | ₩33,412 | ₩33,412 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,358 | ₩33,358 | ₩33,358 | ₩33,358 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩33,412 | ₩33,412 | ₩33,412 | ₩33,412 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,184 | ₩33,184 | ₩33,184 | ₩33,184 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩33,143 | ₩33,412 | ₩33,143 | ₩33,412 | +0.81% | 200 |
|---|
| 2026.09.17 | ₩30,662 | ₩31,105 | ₩30,662 | ₩31,105 | +1.44% | 400 |
|---|
| 2026.09.16 | ₩29,911 | ₩29,911 | ₩29,911 | ₩29,911 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,850 | ₩30,850 | ₩30,850 | ₩30,850 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩31,118 | ₩31,118 | ₩31,118 | ₩31,118 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩30,702 | ₩30,702 | ₩30,702 | ₩30,702 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,836 | ₩30,836 | ₩30,836 | ₩30,836 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,204 | ₩32,204 | ₩32,204 | ₩32,204 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,567 | ₩32,567 | ₩32,567 | ₩32,567 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,829 | ₩31,829 | ₩31,829 | ₩31,829 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,775 | ₩31,775 | ₩31,775 | ₩31,775 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,795 | ₩32,795 | ₩32,795 | ₩32,795 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,614 | ₩31,614 | ₩31,614 | ₩31,614 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,660 | ₩32,660 | ₩32,660 | ₩32,660 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,708 | ₩31,708 | ₩31,708 | ₩31,708 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,339 | ₩32,339 | ₩32,178 | ₩32,178 | -0.50% | 500 |
|---|
| 2026.08.24 | ₩31,185 | ₩31,185 | ₩31,185 | ₩31,185 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,990 | ₩32,191 | ₩31,990 | ₩32,191 | +0.63% | 300 |
|---|
| 2026.08.20 | ₩30,970 | ₩30,970 | ₩30,970 | ₩30,970 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,005 | ₩30,005 | ₩30,005 | ₩30,005 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩27,805 | ₩27,805 | ₩27,805 | ₩27,805 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,382 | ₩28,382 | ₩28,382 | ₩28,382 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩28,087 | ₩28,087 | ₩28,087 | ₩28,087 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,368 | ₩28,865 | ₩28,368 | ₩28,865 | +1.75% | 400 |
|---|
| 2026.08.12 | ₩28,046 | ₩28,046 | ₩28,046 | ₩28,046 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩28,610 | ₩28,610 | ₩28,610 | ₩28,610 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,543 | ₩28,543 | ₩28,341 | ₩28,341 | -0.70% | 300 |
|---|
| 2026.08.07 | ₩29,039 | ₩29,039 | ₩29,039 | ₩29,039 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩27,698 | ₩27,698 | ₩27,698 | ₩27,698 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩28,221 | ₩28,221 | ₩28,181 | ₩28,181 | -0.14% | 200 |
|---|
| 2026.08.04 | ₩28,248 | ₩28,248 | ₩28,248 | ₩28,248 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩27,617 | ₩27,617 | ₩27,617 | ₩27,617 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩27,738 | ₩27,738 | ₩27,738 | ₩27,738 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,441 | ₩29,441 | ₩29,441 | ₩29,441 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,388 | ₩29,388 | ₩29,079 | ₩29,079 | -1.05% | 100 |
|---|
| 2026.07.28 | ₩29,039 | ₩29,924 | ₩29,039 | ₩29,924 | +3.05% | 200 |
|---|
| 2026.07.27 | ₩29,938 | ₩29,938 | ₩29,938 | ₩29,938 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,502 | ₩28,502 | ₩28,502 | ₩28,502 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩28,918 | ₩28,918 | ₩28,918 | ₩28,918 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩29,428 | ₩29,428 | ₩29,347 | ₩29,347 | -0.27% | 200 |
|---|
| 2026.07.21 | ₩30,501 | ₩30,501 | ₩30,501 | ₩30,501 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,610 | ₩28,610 | ₩28,610 | ₩28,610 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,301 | ₩28,301 | ₩28,301 | ₩28,301 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩28,999 | ₩28,999 | ₩28,650 | ₩28,650 | -1.20% | 200 |
|---|
| 2026.07.15 | ₩29,441 | ₩29,441 | ₩29,441 | ₩29,441 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩28,596 | ₩28,838 | ₩28,596 | ₩28,838 | +0.84% | 400 |
|---|
| 2026.07.13 | ₩28,315 | ₩28,315 | ₩28,315 | ₩28,315 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩28,824 | ₩28,824 | ₩28,422 | ₩28,422 | -1.40% | 200 |
|---|
| 2026.07.09 | ₩28,355 | ₩28,489 | ₩28,234 | ₩28,234 | -0.43% | 900 |
|---|
| 2026.07.08 | ₩28,288 | ₩28,288 | ₩28,288 | ₩28,288 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩28,704 | ₩28,704 | ₩28,704 | ₩28,704 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩29,321 | ₩29,321 | ₩29,240 | ₩29,240 | -0.27% | 100 |
|---|
| 2026.07.02 | ₩28,945 | ₩28,945 | ₩28,945 | ₩28,945 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩29,026 | ₩29,026 | ₩28,730 | ₩28,744 | -0.97% | 800 |
|---|
| 2026.06.30 | ₩27,362 | ₩27,496 | ₩27,362 | ₩27,496 | +0.49% | 600 |
|---|
| 2026.06.29 | ₩27,201 | ₩28,100 | ₩27,201 | ₩28,100 | +3.30% | 400 |
|---|
| 2026.06.26 | ₩27,818 | ₩27,885 | ₩27,631 | ₩27,885 | +0.24% | 1.2천 |
|---|
| 2026.06.25 | ₩26,772 | ₩26,772 | ₩26,772 | ₩26,772 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩28,113 | ₩28,113 | ₩27,966 | ₩28,100 | -0.05% | 9.5천 |
|---|
| 2026.06.23 | ₩29,173 | ₩29,173 | ₩28,891 | ₩29,066 | -0.37% | 2.5천 |
|---|
| 2026.06.22 | ₩29,696 | ₩29,696 | ₩29,696 | ₩29,696 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩29,562 | ₩29,562 | ₩29,441 | ₩29,441 | -0.41% | 100 |
|---|
| 2026.06.17 | ₩29,871 | ₩29,871 | ₩29,562 | ₩29,575 | -0.99% | 8.1천 |
|---|
| 2026.06.16 | ₩29,857 | ₩29,857 | ₩29,857 | ₩29,857 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩29,696 | ₩29,696 | ₩29,696 | ₩29,696 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩28,556 | ₩28,556 | ₩28,422 | ₩28,422 | -0.47% | 100 |
|---|
| 2026.06.11 | ₩28,596 | ₩28,596 | ₩28,596 | ₩28,596 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩27,671 | ₩27,671 | ₩27,671 | ₩27,671 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩27,872 | ₩27,872 | ₩27,872 | ₩27,872 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,824 | ₩29,267 | ₩28,663 | ₩29,267 | +1.54% | 1.9천 |
|---|
| 2026.06.05 | ₩29,146 | ₩29,146 | ₩27,859 | ₩27,859 | -4.42% | 1.8천 |
|---|
| 2026.06.04 | ₩29,240 | ₩29,240 | ₩29,240 | ₩29,240 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,173 | ₩29,173 | ₩29,173 | ₩29,173 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩31,051 | ₩31,158 | ₩31,051 | ₩31,158 | +0.35% | 100 |
|---|
| 2026.06.01 | ₩31,842 | ₩32,271 | ₩31,842 | ₩32,097 | +0.80% | 700 |
|---|
| 2026.05.29 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,459 | ₩32,459 | ₩32,459 | ₩32,459 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩31,735 | ₩31,735 | ₩31,480 | ₩31,480 | -0.80% | 200 |
|---|
| 2026.05.26 | ₩31,936 | ₩31,936 | ₩31,936 | ₩31,936 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,231 | ₩32,231 | ₩32,231 | ₩32,231 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,808 | ₩32,808 | ₩32,808 | ₩32,808 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,419 | ₩32,419 | ₩32,419 | ₩32,419 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,607 | ₩32,727 | ₩32,607 | ₩32,727 | +0.37% | 100 |
|---|
| 2026.05.18 | ₩32,110 | ₩32,285 | ₩32,110 | ₩32,285 | +0.54% | 200 |
|---|
| 2026.05.15 | ₩32,714 | ₩32,714 | ₩32,553 | ₩32,553 | -0.49% | 900 |
|---|
| 2026.05.14 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,318 | ₩33,318 | ₩33,237 | ₩33,237 | -0.24% | 200 |
|---|