시장 데이터를 불러오는 중
전체 종목
Grayscale AI Compute ETF 과거 주가
Grayscale AI Compute ETF · GCPU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale AI Compute ETF · GCPU · 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 | ₩46,693 | ₩47,817 | ₩41,946 | ₩43,036 | -7.83% | 2.9만 |
| 2026.09.28–2026.10.02 | ₩49,429 | ₩49,429 | ₩45,446 | ₩47,747 | -3.40% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩51,628 | ₩53,317 | ₩49,241 | ₩49,551 | -4.02% | 4.7만 |
| 2026.09.14–2026.09.18 | ₩45,459 | ₩50,461 | ₩44,252 | ₩50,460 | +11.00% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩49,361 | ₩50,609 | ₩46,384 | ₩47,893 | -2.97% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩42,911 | ₩48,086 | ₩41,463 | ₩48,086 | +12.06% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩45,017 | ₩48,396 | ₩43,153 | ₩43,359 | -3.68% | 1.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,651 |
| ₩43,019 |
| ₩45,540 |
| -2.53% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩44,655 | ₩47,913 | ₩43,629 | ₩46,157 | +3.36% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,848 | ₩49,241 | ₩44,494 | ₩45,765 | -0.18% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,678 | ₩48,812 | ₩39,894 | ₩46,409 | -4.66% | 5.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,162 | ₩52,942 | ₩47,028 | ₩47,931 | +1.63% | 2.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,592 | ₩49,592 | ₩41,812 | ₩43,838 | -11.60% | 3.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,802 | ₩53,478 | ₩47,915 | ₩50,555 | -2.41% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,009 | ₩60,599 | ₩48,812 | ₩49,454 | -17.59% | 5.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,296 | ₩69,141 | ₩55,986 | ₩59,084 | -13.49% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,515 | ₩65,507 | ₩62,946 | ₩65,180 | +1.03% | 2.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,392 | ₩63,174 | ₩55,195 | ₩60,787 | +2.35% | 4만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,961 | ₩70,737 | ₩55,999 | ₩58,020 | -14.63% | 18만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,482 | ₩67,746 | ₩62,221 | ₩66,570 | +4.86% | 10.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,650 | ₩61,819 | ₩53,203 | ₩60,997 | +7.67% | 9.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,335 | ₩61,397 | ₩54,792 | ₩56,733 | +0.71% | 4.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,766 | ₩59,392 | ₩47,766 | ₩57,389 | +20.15% | 4.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,940 | ₩48,557 | ₩43,857 | ₩47,484 | -0.95% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,452 | ₩50,595 | ₩46,230 | ₩48,633 | +4.70% | 2.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,310 | ₩47,355 | ₩40,176 | ₩47,355 | +17.48% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,724 | ₩40,948 | ₩34,798 | ₩39,952 | +11.84% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,793 | ₩35,241 | ₩31,164 | ₩35,099 | +3.87% | 2.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,722 | ₩39,559 | ₩33,980 | ₩34,396 | -8.82% | 3.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,404 | ₩40,618 | ₩36,857 | ₩37,105 | -8.16% | 2.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,871 | ₩40,491 | ₩35,697 | ₩38,446 | +7.18% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,654 | ₩41,255 | ₩36,475 | ₩36,501 | -5.57% | 2.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,595 | ₩43,327 | ₩38,595 | ₩39,666 | +2.78% | 4.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,181 | ₩41,181 | ₩38,392 | ₩39,049 | -5.18% | 9.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,718 | ₩45,131 | ₩40,672 | ₩41,869 | +0.36% | 2.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,802 | ₩47,001 | ₩36,247 | ₩42,026 | -6.20% | 9.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,407 | ₩52,835 | ₩45,499 | ₩46,197 | -8.35% | 3.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,536 | ₩51,628 | ₩46,760 | ₩50,474 | +1.89% | 5.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,216 | ₩52,727 | ₩47,149 | ₩52,312 | +10.79% | 4.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,164 | ₩48,879 | ₩44,797 | ₩47,551 | +5.29% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,080 | ₩44,226 | ₩40,062 | ₩43,609 | +3.63% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,990 | ₩46,096 | ₩41,999 | ₩42,026 | -6.59% | 3.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,526 | ₩45,540 | ₩39,157 | ₩43,582 | -4.27% | 4.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,517 | ₩51,105 | ₩45,593 | ₩45,862 | -5.47% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,806 | ₩51,488 | ₩46,083 | ₩47,672 | -0.28% | 4.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,946 | ₩51,346 | ₩41,946 | ₩50,605 | +20.64% | 7.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,541 | ₩48,081 | ₩39,118 | ₩41,054 | -7.83% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,557 | ₩62,651 | ₩44,494 | ₩45,312 | -27.57% | 11.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,455 | ₩67,455 | ₩55,235 | ₩58,976 | -12.57% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩69,154 | ₩69,838 | ₩62,750 | ₩63,953 | -7.52% | 6만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,168 | ₩70,616 | ₩56,918 | ₩66,817 | -3.40% | 6.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,942 | ₩75,712 | ₩63,174 | ₩65,334 | -2.40% | 14만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,334 | ₩72,788 | ₩63,911 | ₩63,945 | -9.08% | 1.5만 |
|---|