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 | ₩46,697 | ₩47,821 | ₩41,950 | ₩43,040 | -7.83% | 2.9만 |
| 2026.09.28–2026.10.02 | ₩49,433 | ₩49,433 | ₩45,450 | ₩47,751 | -3.40% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩51,632 | ₩53,322 | ₩49,245 | ₩49,555 | -4.02% | 4.7만 |
| 2026.09.14–2026.09.18 | ₩45,463 | ₩50,466 | ₩44,256 | ₩50,464 | +11.00% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩49,366 | ₩50,613 | ₩46,389 | ₩47,897 | -2.97% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩42,915 | ₩48,091 | ₩41,467 | ₩48,091 | +12.06% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩45,021 | ₩48,400 | ₩43,157 | ₩43,363 | -3.68% | 1.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,724 |
| ₩48,655 |
| ₩43,022 |
| ₩45,544 |
| -2.53% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩44,659 | ₩47,918 | ₩43,633 | ₩46,161 | +3.36% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,852 | ₩49,245 | ₩44,498 | ₩45,769 | -0.18% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,682 | ₩48,816 | ₩39,898 | ₩46,413 | -4.66% | 5.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,166 | ₩52,947 | ₩47,032 | ₩47,935 | +1.63% | 2.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,597 | ₩49,597 | ₩41,815 | ₩43,842 | -11.60% | 3.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,807 | ₩53,483 | ₩47,919 | ₩50,559 | -2.41% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,014 | ₩60,604 | ₩48,816 | ₩49,458 | -17.59% | 5.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,302 | ₩69,147 | ₩55,991 | ₩59,089 | -13.49% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,520 | ₩65,513 | ₩62,951 | ₩65,186 | +1.03% | 2.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,397 | ₩63,179 | ₩55,200 | ₩60,792 | +2.35% | 4만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,967 | ₩70,743 | ₩56,004 | ₩58,025 | -14.63% | 18만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,488 | ₩67,752 | ₩62,227 | ₩66,576 | +4.86% | 10.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,655 | ₩61,825 | ₩53,208 | ₩61,003 | +7.67% | 9.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,340 | ₩61,402 | ₩54,797 | ₩56,738 | +0.71% | 4.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,770 | ₩59,397 | ₩47,770 | ₩57,394 | +20.15% | 4.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,944 | ₩48,561 | ₩43,861 | ₩47,488 | -0.95% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,456 | ₩50,600 | ₩46,234 | ₩48,638 | +4.70% | 2.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,313 | ₩47,360 | ₩40,179 | ₩47,360 | +17.48% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,727 | ₩40,952 | ₩34,802 | ₩39,955 | +11.84% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,796 | ₩35,244 | ₩31,167 | ₩35,102 | +3.87% | 2.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,725 | ₩39,562 | ₩33,983 | ₩34,399 | -8.82% | 3.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,407 | ₩40,622 | ₩36,860 | ₩37,108 | -8.16% | 2.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,874 | ₩40,495 | ₩35,700 | ₩38,449 | +7.18% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,657 | ₩41,259 | ₩36,478 | ₩36,505 | -5.57% | 2.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,598 | ₩43,331 | ₩38,598 | ₩39,670 | +2.78% | 4.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,185 | ₩41,185 | ₩38,396 | ₩39,053 | -5.18% | 9.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,722 | ₩45,135 | ₩40,676 | ₩41,873 | +0.36% | 2.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,806 | ₩47,006 | ₩36,250 | ₩42,030 | -6.20% | 9.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,412 | ₩52,839 | ₩45,504 | ₩46,201 | -8.35% | 3.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,540 | ₩51,632 | ₩46,764 | ₩50,479 | +1.89% | 5.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,220 | ₩52,732 | ₩47,153 | ₩52,316 | +10.79% | 4.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,168 | ₩48,883 | ₩44,801 | ₩47,555 | +5.29% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,084 | ₩44,229 | ₩40,065 | ₩43,613 | +3.63% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,994 | ₩46,100 | ₩42,003 | ₩42,030 | -6.59% | 3.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,530 | ₩45,544 | ₩39,160 | ₩43,586 | -4.27% | 4.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,521 | ₩51,109 | ₩45,597 | ₩45,866 | -5.47% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,810 | ₩51,493 | ₩46,087 | ₩47,676 | -0.28% | 4.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,950 | ₩51,351 | ₩41,950 | ₩50,609 | +20.64% | 7.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,545 | ₩48,085 | ₩39,121 | ₩41,058 | -7.83% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,562 | ₩62,656 | ₩44,498 | ₩45,316 | -27.57% | 11.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,461 | ₩67,461 | ₩55,240 | ₩58,982 | -12.57% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩69,161 | ₩69,844 | ₩62,755 | ₩63,958 | -7.52% | 6만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,174 | ₩70,622 | ₩56,923 | ₩66,823 | -3.40% | 6.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,948 | ₩75,719 | ₩63,179 | ₩65,340 | -2.40% | 14만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,341 | ₩72,795 | ₩63,917 | ₩63,950 | -9.08% | 1.5만 |
|---|