시장 데이터를 불러오는 중
전체 종목
GraniteShares Autocallable PLTR ETF 과거 주가
GraniteShares Autocallable PLTR ETF · PLA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares Autocallable PLTR ETF · PLA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,340 | ₩34,407 | ₩34,273 | ₩34,273 | -0.20% | 1.3만 |
| 2026.10.08 | ₩34,273 | ₩34,421 | ₩34,273 | ₩34,340 | +0.20% | 9.1천 |
| 2026.10.07 | ₩34,367 | ₩34,381 | ₩34,180 | ₩34,273 | -0.27% | 1.1만 |
| 2026.10.06 | ₩34,890 | ₩34,957 | ₩34,850 | ₩34,850 | -0.12% | 8.8천 |
| 2026.10.05 | ₩34,823 | ₩34,917 | ₩34,810 | ₩34,810 | -0.04% | 1.3만 |
| 2026.10.02 | ₩34,917 | ₩34,917 | ₩34,796 | ₩34,837 | -0.23% | 3만 |
| 2026.10.01 | ₩34,770 | ₩34,890 | ₩34,756 | ₩34,770 | 0.00% | 3.1만 |
| 2026.09.30 | ₩34,863 | ₩34,890 | ₩34,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,850 |
| -0.04% |
| 2.4만 |
| 2026.09.29 | ₩34,770 | ₩34,770 | ₩34,729 | ₩34,729 | -0.12% | 2.9천 |
|---|
| 2026.09.28 | ₩35,078 | ₩35,078 | ₩34,716 | ₩34,716 | -1.03% | 5.4천 |
|---|
| 2026.09.25 | ₩34,823 | ₩34,823 | ₩34,622 | ₩34,716 | -0.31% | 4.8천 |
|---|
| 2026.09.24 | ₩34,850 | ₩34,850 | ₩34,622 | ₩34,716 | -0.38% | 6천 |
|---|
| 2026.09.23 | ₩34,676 | ₩34,850 | ₩34,568 | ₩34,837 | +0.46% | 6.7천 |
|---|
| 2026.09.22 | ₩34,662 | ₩34,662 | ₩34,649 | ₩34,649 | -0.04% | 200 |
|---|
| 2026.09.21 | ₩34,609 | ₩34,702 | ₩34,609 | ₩34,609 | 0.00% | 7.7천 |
|---|
| 2026.09.18 | ₩34,649 | ₩34,649 | ₩34,515 | ₩34,528 | -0.35% | 1천 |
|---|
| 2026.09.17 | ₩34,515 | ₩34,515 | ₩34,515 | ₩34,515 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩34,273 | ₩34,501 | ₩34,273 | ₩34,448 | +0.51% | 500 |
|---|
| 2026.09.15 | ₩34,394 | ₩34,568 | ₩34,287 | ₩34,421 | +0.08% | 3.7천 |
|---|
| 2026.09.14 | ₩34,314 | ₩34,568 | ₩34,314 | ₩34,488 | +0.51% | 1.6천 |
|---|
| 2026.09.11 | ₩34,421 | ₩34,421 | ₩34,354 | ₩34,354 | -0.19% | 500 |
|---|
| 2026.09.10 | ₩34,260 | ₩34,367 | ₩34,072 | ₩34,233 | -0.08% | 2.3천 |
|---|
| 2026.09.09 | ₩34,407 | ₩34,407 | ₩34,300 | ₩34,300 | -0.31% | 2.9천 |
|---|
| 2026.09.08 | ₩34,904 | ₩34,944 | ₩34,890 | ₩34,890 | -0.04% | 2.6천 |
|---|
| 2026.09.04 | ₩34,984 | ₩34,984 | ₩34,850 | ₩34,850 | -0.38% | 2.7천 |
|---|
| 2026.09.03 | ₩35,011 | ₩35,105 | ₩34,984 | ₩34,984 | -0.08% | 900 |
|---|
| 2026.09.02 | ₩34,877 | ₩34,917 | ₩34,595 | ₩34,743 | -0.38% | 5.3천 |
|---|
| 2026.09.01 | ₩35,051 | ₩35,051 | ₩34,850 | ₩34,917 | -0.38% | 1.4천 |
|---|
| 2026.08.31 | ₩34,971 | ₩35,065 | ₩34,944 | ₩34,957 | -0.04% | 1.3만 |
|---|
| 2026.08.28 | ₩35,011 | ₩35,011 | ₩34,930 | ₩34,944 | -0.19% | 7.9천 |
|---|
| 2026.08.27 | ₩34,837 | ₩34,997 | ₩34,837 | ₩34,890 | +0.15% | 4.9천 |
|---|
| 2026.08.26 | ₩34,622 | ₩34,770 | ₩34,501 | ₩34,743 | +0.35% | 2.1천 |
|---|
| 2026.08.25 | ₩34,850 | ₩34,850 | ₩34,689 | ₩34,689 | -0.46% | 6.2천 |
|---|
| 2026.08.24 | ₩34,756 | ₩34,783 | ₩34,662 | ₩34,662 | -0.27% | 5.1천 |
|---|
| 2026.08.21 | ₩34,689 | ₩34,850 | ₩34,662 | ₩34,783 | +0.27% | 3.9천 |
|---|
| 2026.08.20 | ₩34,555 | ₩34,770 | ₩34,555 | ₩34,676 | +0.35% | 3.9천 |
|---|
| 2026.08.19 | ₩34,796 | ₩34,796 | ₩34,729 | ₩34,729 | -0.19% | 700 |
|---|
| 2026.08.18 | ₩34,635 | ₩34,729 | ₩34,622 | ₩34,662 | +0.08% | 800 |
|---|
| 2026.08.17 | ₩34,635 | ₩34,716 | ₩34,595 | ₩34,595 | -0.12% | 3.5천 |
|---|
| 2026.08.14 | ₩34,649 | ₩34,649 | ₩34,501 | ₩34,501 | -0.43% | 2.1천 |
|---|
| 2026.08.13 | ₩34,434 | ₩34,689 | ₩34,434 | ₩34,689 | +0.74% | 1.9천 |
|---|
| 2026.08.12 | ₩34,381 | ₩34,528 | ₩34,287 | ₩34,421 | +0.12% | 2.5천 |
|---|
| 2026.08.11 | ₩35,185 | ₩35,185 | ₩35,065 | ₩35,065 | -0.34% | 1.2천 |
|---|
| 2026.08.10 | ₩34,904 | ₩35,185 | ₩34,904 | ₩35,038 | +0.38% | 2.1천 |
|---|
| 2026.08.07 | ₩35,185 | ₩35,199 | ₩35,185 | ₩35,185 | 0.00% | 1천 |
|---|
| 2026.08.06 | ₩34,729 | ₩34,756 | ₩34,622 | ₩34,622 | -0.31% | 2.4천 |
|---|
| 2026.08.05 | ₩34,649 | ₩34,702 | ₩34,542 | ₩34,609 | -0.12% | 1.4천 |
|---|
| 2026.08.04 | ₩35,038 | ₩35,990 | ₩34,917 | ₩35,990 | +2.72% | 1.5천 |
|---|
| 2026.08.03 | ₩32,302 | ₩32,544 | ₩32,302 | ₩32,450 | +0.46% | 3.7천 |
|---|
| 2026.07.31 | ₩31,954 | ₩32,208 | ₩31,954 | ₩32,208 | +0.80% | 600 |
|---|
| 2026.07.30 | ₩31,980 | ₩32,061 | ₩31,913 | ₩32,007 | +0.08% | 2.2천 |
|---|
| 2026.07.29 | ₩32,369 | ₩32,383 | ₩32,128 | ₩32,128 | -0.75% | 1.3천 |
|---|
| 2026.07.28 | ₩32,798 | ₩32,798 | ₩31,954 | ₩32,369 | -1.31% | 2.2천 |
|---|
| 2026.07.27 | ₩32,758 | ₩33,013 | ₩32,758 | ₩32,892 | +0.41% | 5.8천 |
|---|
| 2026.07.24 | ₩32,088 | ₩32,182 | ₩31,913 | ₩31,940 | -0.46% | 1.5천 |
|---|
| 2026.07.23 | ₩31,833 | ₩31,954 | ₩31,806 | ₩31,954 | +0.38% | 500 |
|---|
| 2026.07.22 | ₩32,544 | ₩32,544 | ₩32,168 | ₩32,249 | -0.91% | 4.5천 |
|---|
| 2026.07.21 | ₩32,879 | ₩32,986 | ₩32,852 | ₩32,852 | -0.08% | 1.9천 |
|---|
| 2026.07.20 | ₩33,120 | ₩33,174 | ₩33,000 | ₩33,000 | -0.36% | 5.7천 |
|---|
| 2026.07.17 | ₩32,477 | ₩33,000 | ₩32,477 | ₩32,785 | +0.95% | 1천 |
|---|
| 2026.07.16 | ₩32,745 | ₩32,959 | ₩32,745 | ₩32,933 | +0.57% | 5.3천 |
|---|
| 2026.07.15 | ₩32,758 | ₩32,919 | ₩32,758 | ₩32,798 | +0.12% | 900 |
|---|
| 2026.07.14 | ₩32,785 | ₩32,933 | ₩32,785 | ₩32,933 | +0.45% | 1.2천 |
|---|
| 2026.07.13 | ₩32,490 | ₩32,611 | ₩32,343 | ₩32,597 | +0.33% | 2.6천 |
|---|
| 2026.07.10 | ₩32,249 | ₩32,249 | ₩32,249 | ₩32,249 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩32,128 | ₩32,423 | ₩32,128 | ₩32,396 | +0.83% | 1.8천 |
|---|
| 2026.07.08 | ₩32,490 | ₩32,705 | ₩32,490 | ₩32,691 | +0.62% | 3.2천 |
|---|
| 2026.07.07 | ₩32,879 | ₩33,201 | ₩32,879 | ₩32,959 | +0.24% | 7.4천 |
|---|
| 2026.07.06 | ₩32,624 | ₩32,825 | ₩32,611 | ₩32,678 | +0.16% | 2.3천 |
|---|
| 2026.07.02 | ₩32,611 | ₩32,731 | ₩32,570 | ₩32,570 | -0.12% | 1.3천 |
|---|
| 2026.07.01 | ₩31,846 | ₩32,678 | ₩31,846 | ₩32,302 | +1.43% | 3.2천 |
|---|
| 2026.06.30 | ₩31,484 | ₩31,846 | ₩31,484 | ₩31,659 | +0.55% | 3.1천 |
|---|
| 2026.06.29 | ₩31,605 | ₩31,900 | ₩31,578 | ₩31,605 | 0.00% | 3.7천 |
|---|
| 2026.06.26 | ₩30,814 | ₩31,364 | ₩30,760 | ₩31,203 | +1.26% | 9.5천 |
|---|
| 2026.06.25 | ₩30,519 | ₩30,586 | ₩30,345 | ₩30,345 | -0.57% | 1.4만 |
|---|
| 2026.06.24 | ₩31,256 | ₩31,256 | ₩31,256 | ₩31,256 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩31,887 | ₩31,887 | ₩31,605 | ₩31,605 | -0.88% | 100 |
|---|
| 2026.06.22 | ₩32,798 | ₩32,839 | ₩32,007 | ₩32,007 | -2.41% | 1.1천 |
|---|
| 2026.06.18 | ₩32,812 | ₩32,812 | ₩32,678 | ₩32,731 | -0.25% | 300 |
|---|
| 2026.06.17 | ₩33,053 | ₩33,308 | ₩32,892 | ₩32,892 | -0.49% | 1.1천 |
|---|
| 2026.06.16 | ₩33,067 | ₩33,067 | ₩32,973 | ₩32,973 | -0.28% | 100 |
|---|
| 2026.06.15 | ₩33,053 | ₩33,147 | ₩33,053 | ₩33,093 | +0.12% | 500 |
|---|
| 2026.06.12 | ₩32,477 | ₩32,477 | ₩32,477 | ₩32,477 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩32,450 | ₩32,503 | ₩32,410 | ₩32,503 | +0.17% | 1.9천 |
|---|
| 2026.06.10 | ₩32,544 | ₩32,544 | ₩32,544 | ₩32,544 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,638 | ₩32,718 | ₩32,638 | ₩32,718 | +0.25% | 1.2천 |
|---|
| 2026.06.08 | ₩32,865 | ₩33,000 | ₩32,865 | ₩33,000 | +0.41% | 300 |
|---|
| 2026.06.05 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,375 | ₩33,415 | ₩33,321 | ₩33,321 | -0.16% | 1.5천 |
|---|
| 2026.06.03 | ₩33,509 | ₩33,509 | ₩33,308 | ₩33,308 | -0.60% | 1.1천 |
|---|
| 2026.06.02 | ₩34,260 | ₩34,260 | ₩34,260 | ₩34,260 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩34,622 | ₩34,770 | ₩34,622 | ₩34,635 | +0.04% | 5.9천 |
|---|
| 2026.05.29 | ₩34,850 | ₩34,850 | ₩34,729 | ₩34,796 | -0.15% | 3.3천 |
|---|
| 2026.05.28 | ₩35,065 | ₩35,225 | ₩35,065 | ₩35,225 | +0.46% | 1.7천 |
|---|
| 2026.05.27 | ₩33,576 | ₩33,576 | ₩33,549 | ₩33,549 | -0.08% | 400 |
|---|
| 2026.05.26 | ₩33,817 | ₩33,952 | ₩33,777 | ₩33,791 | -0.08% | 1.3만 |
|---|
| 2026.05.22 | ₩33,764 | ₩34,099 | ₩33,764 | ₩33,764 | 0.00% | 2.9만 |
|---|
| 2026.05.21 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,536 | ₩33,978 | ₩33,536 | ₩33,697 | +0.48% | 4.3천 |
|---|
| 2026.05.19 | ₩33,643 | ₩33,643 | ₩33,603 | ₩33,603 | -0.12% | 200 |
|---|