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 | ₩46,659 | ₩47,782 | ₩41,916 | ₩43,005 | -7.83% | 2.9만 |
| 2026.09.28–2026.10.02 | ₩49,393 | ₩49,393 | ₩45,413 | ₩47,713 | -3.40% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩51,591 | ₩53,279 | ₩49,206 | ₩49,515 | -4.02% | 4.7만 |
| 2026.09.14–2026.09.18 | ₩45,427 | ₩50,425 | ₩44,221 | ₩50,424 | +11.00% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩49,326 | ₩50,572 | ₩46,351 | ₩47,859 | -2.97% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩42,881 | ₩48,052 | ₩41,433 | ₩48,052 | +12.06% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩44,984 | ₩48,361 | ₩43,122 | ₩43,328 | -3.68% | 1.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,686 |
| ₩48,616 |
| ₩42,988 |
| ₩45,507 |
| -2.53% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩44,623 | ₩47,879 | ₩43,598 | ₩46,123 | +3.36% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,815 | ₩49,206 | ₩44,462 | ₩45,732 | -0.18% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,643 | ₩48,777 | ₩39,866 | ₩46,375 | -4.66% | 5.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,129 | ₩52,904 | ₩46,995 | ₩47,896 | +1.63% | 2.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,557 | ₩49,557 | ₩41,782 | ₩43,807 | -11.60% | 3.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,765 | ₩53,440 | ₩47,880 | ₩50,519 | -2.41% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,966 | ₩60,556 | ₩48,777 | ₩49,419 | -17.59% | 5.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,247 | ₩69,091 | ₩55,946 | ₩59,041 | -13.49% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,468 | ₩65,460 | ₩62,901 | ₩65,133 | +1.03% | 2.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,349 | ₩63,128 | ₩55,155 | ₩60,743 | +2.35% | 4만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,912 | ₩70,686 | ₩55,959 | ₩57,979 | -14.63% | 18만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,437 | ₩67,698 | ₩62,177 | ₩66,523 | +4.86% | 10.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,609 | ₩61,775 | ₩53,165 | ₩60,953 | +7.67% | 9.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,294 | ₩61,353 | ₩54,753 | ₩56,692 | +0.71% | 4.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,732 | ₩59,349 | ₩47,732 | ₩57,347 | +20.15% | 4.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,906 | ₩48,522 | ₩43,825 | ₩47,450 | -0.95% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,418 | ₩50,559 | ₩46,197 | ₩48,599 | +4.70% | 2.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,281 | ₩47,321 | ₩40,147 | ₩47,321 | +17.48% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,698 | ₩40,919 | ₩34,774 | ₩39,923 | +11.84% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,769 | ₩35,216 | ₩31,142 | ₩35,074 | +3.87% | 2.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,695 | ₩39,531 | ₩33,956 | ₩34,372 | -8.82% | 3.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,375 | ₩40,589 | ₩36,830 | ₩37,078 | -8.16% | 2.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,846 | ₩40,462 | ₩35,671 | ₩38,418 | +7.18% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,626 | ₩41,226 | ₩36,449 | ₩36,475 | -5.57% | 2.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,567 | ₩43,296 | ₩38,567 | ₩39,638 | +2.78% | 4.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,152 | ₩41,152 | ₩38,365 | ₩39,021 | -5.18% | 9.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,688 | ₩45,098 | ₩40,643 | ₩41,839 | +0.36% | 2.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,770 | ₩46,968 | ₩36,221 | ₩41,996 | -6.20% | 9.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,371 | ₩52,797 | ₩45,467 | ₩46,164 | -8.35% | 3.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,500 | ₩51,591 | ₩46,726 | ₩50,438 | +1.89% | 5.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,182 | ₩52,690 | ₩47,115 | ₩52,274 | +10.79% | 4.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,132 | ₩48,844 | ₩44,765 | ₩47,517 | +5.29% | 3.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,050 | ₩44,194 | ₩40,033 | ₩43,577 | +3.63% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,958 | ₩46,063 | ₩41,969 | ₩41,996 | -6.59% | 3.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,494 | ₩45,507 | ₩39,129 | ₩43,551 | -4.27% | 4.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,482 | ₩51,068 | ₩45,561 | ₩45,829 | -5.47% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,772 | ₩51,451 | ₩46,050 | ₩47,638 | -0.28% | 4.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,916 | ₩51,309 | ₩41,916 | ₩50,568 | +20.64% | 7.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,509 | ₩48,046 | ₩39,090 | ₩41,025 | -7.83% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,512 | ₩62,606 | ₩44,462 | ₩45,279 | -27.57% | 11.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,407 | ₩67,407 | ₩55,195 | ₩58,934 | -12.57% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩69,105 | ₩69,788 | ₩62,705 | ₩63,907 | -7.52% | 6만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,118 | ₩70,565 | ₩56,877 | ₩66,769 | -3.40% | 6.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,894 | ₩75,658 | ₩63,128 | ₩65,287 | -2.40% | 14만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,284 | ₩72,736 | ₩63,865 | ₩63,899 | -9.08% | 1.5만 |
|---|