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 | ₩46,690 | ₩47,814 | ₩41,943 | ₩43,034 | -7.83% | 2.9만 |
| 2026.09.28–2026.10.02 | ₩49,426 | ₩49,426 | ₩45,443 | ₩47,744 | -3.40% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩51,625 | ₩53,314 | ₩49,238 | ₩49,548 | -4.02% | 4.7만 |
| 2026.09.14–2026.09.18 | ₩45,457 | ₩50,458 | ₩44,250 | ₩50,457 | +11.00% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩49,359 | ₩50,606 | ₩46,382 | ₩47,890 | -2.97% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩42,909 | ₩48,083 | ₩41,461 | ₩48,083 | +12.06% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩45,014 | ₩48,393 | ₩43,150 | ₩43,357 | -3.68% | 1.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,648 |
| ₩43,016 |
| ₩45,537 |
| -2.53% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩44,652 | ₩47,910 | ₩43,626 | ₩46,154 | +3.36% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,845 | ₩49,238 | ₩44,491 | ₩45,762 | -0.18% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,675 | ₩48,809 | ₩39,892 | ₩46,406 | -4.66% | 5.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,159 | ₩52,939 | ₩47,025 | ₩47,928 | +1.63% | 2.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,589 | ₩49,589 | ₩41,809 | ₩43,835 | -11.60% | 3.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,799 | ₩53,475 | ₩47,912 | ₩50,552 | -2.41% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,005 | ₩60,595 | ₩48,809 | ₩49,451 | -17.59% | 5.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,292 | ₩69,137 | ₩55,983 | ₩59,080 | -13.49% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,511 | ₩65,503 | ₩62,942 | ₩65,176 | +1.03% | 2.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,388 | ₩63,170 | ₩55,191 | ₩60,783 | +2.35% | 4만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,957 | ₩70,732 | ₩55,996 | ₩58,017 | -14.63% | 18만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,478 | ₩67,742 | ₩62,218 | ₩66,566 | +4.86% | 10.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,646 | ₩61,815 | ₩53,200 | ₩60,994 | +7.67% | 9.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,331 | ₩61,393 | ₩54,789 | ₩56,729 | +0.71% | 4.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,763 | ₩59,388 | ₩47,763 | ₩57,385 | +20.15% | 4.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,937 | ₩48,554 | ₩43,854 | ₩47,481 | -0.95% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,449 | ₩50,592 | ₩46,228 | ₩48,630 | +4.70% | 2.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,307 | ₩47,353 | ₩40,173 | ₩47,353 | +17.48% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,722 | ₩40,946 | ₩34,796 | ₩39,949 | +11.84% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,791 | ₩35,239 | ₩31,163 | ₩35,097 | +3.87% | 2.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,720 | ₩39,557 | ₩33,978 | ₩34,394 | -8.82% | 3.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,401 | ₩40,616 | ₩36,855 | ₩37,103 | -8.16% | 2.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,869 | ₩40,488 | ₩35,695 | ₩38,444 | +7.18% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,651 | ₩41,253 | ₩36,472 | ₩36,499 | -5.57% | 2.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,592 | ₩43,324 | ₩38,592 | ₩39,664 | +2.78% | 4.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,179 | ₩41,179 | ₩38,390 | ₩39,047 | -5.18% | 9.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,715 | ₩45,128 | ₩40,669 | ₩41,867 | +0.36% | 2.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,799 | ₩46,999 | ₩36,245 | ₩42,024 | -6.20% | 9.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,404 | ₩52,831 | ₩45,497 | ₩46,194 | -8.35% | 3.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,533 | ₩51,625 | ₩46,757 | ₩50,471 | +1.89% | 5.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,213 | ₩52,724 | ₩47,146 | ₩52,309 | +10.79% | 4.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,162 | ₩48,876 | ₩44,794 | ₩47,548 | +5.29% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,077 | ₩44,223 | ₩40,059 | ₩43,606 | +3.63% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,987 | ₩46,093 | ₩41,997 | ₩42,024 | -6.59% | 3.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,524 | ₩45,537 | ₩39,154 | ₩43,579 | -4.27% | 4.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,514 | ₩51,102 | ₩45,591 | ₩45,859 | -5.47% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,803 | ₩51,485 | ₩46,080 | ₩47,669 | -0.28% | 4.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,943 | ₩51,343 | ₩41,943 | ₩50,602 | +20.64% | 7.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,538 | ₩48,078 | ₩39,115 | ₩41,052 | -7.83% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,553 | ₩62,647 | ₩44,491 | ₩45,309 | -27.57% | 11.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,451 | ₩67,451 | ₩55,232 | ₩58,973 | -12.57% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩69,150 | ₩69,834 | ₩62,746 | ₩63,949 | -7.52% | 6만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,164 | ₩70,612 | ₩56,915 | ₩66,813 | -3.40% | 6.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,938 | ₩75,707 | ₩63,170 | ₩65,330 | -2.40% | 14만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,330 | ₩72,784 | ₩63,907 | ₩63,941 | -9.08% | 1.5만 |
|---|