시장 데이터를 불러오는 중
전체 종목
Grizzle Growth ETF 과거 주가
Grizzle Growth ETF · DARP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grizzle Growth ETF · DARP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩79,882 | ₩81,423 | ₩79,646 | ₩80,390 | +0.64% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩77,482 | ₩79,983 | ₩76,986 | ₩79,875 | +3.09% | 5.9만 |
| 2026.09.21–2026.09.25 | ₩78,159 | ₩78,997 | ₩77,777 | ₩78,171 | +0.02% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩77,093 | ₩77,159 | ₩74,424 | ₩77,159 | +0.09% | 4만 |
| 2026.09.08–2026.09.11 | ₩78,514 | ₩80,459 | ₩76,270 | ₩77,156 | -1.73% | 3.1만 |
| 2026.08.31–2026.09.04 | ₩76,919 | ₩77,656 | ₩75,655 | ₩77,656 | +0.96% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩77,361 | ₩78,769 | ₩75,899 | ₩76,736 | -0.81% | 5.6만 |
| 2026.08.17–2026.08.21 | ₩79,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,459 |
| ₩77,133 |
| ₩77,361 |
| -3.04% |
| 2만 |
| 2026.08.10–2026.08.14 | ₩79,118 | ₩79,775 | ₩77,629 | ₩79,560 | +0.56% | 3.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,888 | ₩78,152 | ₩73,888 | ₩77,954 | +5.50% | 18.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,237 | ₩74,237 | ₩68,249 | ₩73,388 | -1.14% | 4.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩75,149 | ₩76,516 | ₩73,260 | ₩73,260 | -2.51% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,436 | ₩78,313 | ₩71,944 | ₩73,722 | -3.55% | 2.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,455 | ₩78,132 | ₩75,685 | ₩77,562 | +0.14% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩77,777 | ₩80,539 | ₩76,221 | ₩76,354 | -1.83% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩77,442 | ₩80,083 | ₩75,618 | ₩76,194 | -1.61% | 5.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩82,618 | ₩82,618 | ₩77,156 | ₩79,365 | -3.94% | 4.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩76,570 | ₩77,334 | ₩72,949 | ₩76,500 | -0.09% | 3.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,911 | ₩82,819 | ₩75,531 | ₩75,725 | -2.81% | 5.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩79,426 | ₩80,097 | ₩77,884 | ₩77,884 | -1.94% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩77,649 | ₩79,386 | ₩74,974 | ₩77,860 | +0.27% | 4.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩77,643 | ₩80,043 | ₩76,490 | ₩78,234 | +0.76% | 5.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩74,572 | ₩77,629 | ₩74,009 | ₩76,763 | +2.94% | 10.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,668 | ₩73,915 | ₩70,757 | ₩73,812 | +1.57% | 6.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,315 | ₩72,815 | ₩69,141 | ₩71,944 | +3.79% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,781 | ₩69,718 | ₩66,781 | ₩69,621 | +4.25% | 10.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,493 | ₩67,498 | ₩64,179 | ₩67,290 | +2.74% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,179 | ₩64,354 | ₩60,331 | ₩64,236 | +0.09% | 5.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,963 | ₩67,223 | ₩61,933 | ₩63,296 | -4.04% | 8.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,819 | ₩69,141 | ₩64,743 | ₩65,708 | -4.52% | 11.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,080 | ₩67,813 | ₩62,785 | ₩65,547 | +3.91% | 18.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,015 | ₩68,645 | ₩64,234 | ₩64,234 | -5.56% | 3.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,846 | ₩69,783 | ₩67,089 | ₩67,872 | -1.41% | 1.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,708 | ₩67,706 | ₩64,917 | ₩67,706 | +3.04% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,304 | ₩68,189 | ₩65,304 | ₩66,088 | +1.20% | 8.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,029 | ₩68,645 | ₩62,423 | ₩65,485 | -2.30% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,848 | ₩70,401 | ₩66,526 | ₩66,856 | +0.01% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,106 | ₩66,513 | ₩63,857 | ₩66,089 | +3.09% | 3.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,026 | ₩65,882 | ₩63,026 | ₩64,591 | +2.48% | 1.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,415 | ₩63,495 | ₩61,685 | ₩62,589 | +0.28% | 2.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,474 | ₩64,474 | ₩60,607 | ₩62,185 | -3.55% | 1.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,003 | ₩63,200 | ₩59,003 | ₩61,666 | +4.51% | 8천 |
|---|
| 2025.12.15–2025.12.19 | ₩59,352 | ₩59,754 | ₩56,871 | ₩59,644 | +0.49% | 1.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,162 | ₩61,783 | ₩59,157 | ₩59,157 | -3.28% | 9.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩59,513 | ₩61,135 | ₩59,513 | ₩60,965 | +2.44% | 3.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩56,723 | ₩59,946 | ₩56,723 | ₩59,946 | +5.68% | 5.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩57,997 | ₩59,151 | ₩54,484 | ₩55,871 | -3.67% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,545 | ₩60,569 | ₩55,959 | ₩58,111 | -4.02% | 5.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩61,122 | ₩61,444 | ₩54,176 | ₩58,726 | -3.92% | 3.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,177 | ₩61,015 | ₩57,662 | ₩60,328 | +1.94% | 9.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩58,292 | ₩58,480 | ₩55,664 | ₩58,252 | -0.07% | 21.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,407 | ₩57,702 | ₩55,651 | ₩56,670 | -1.28% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,355 | ₩58,355 | ₩55,974 | ₩55,974 | -4.08% | 1.1천 |
|---|