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 | ₩34,318 | ₩34,385 | ₩34,251 | ₩34,251 | -0.20% | 1.3만 |
| 2026.10.08 | ₩34,251 | ₩34,398 | ₩34,251 | ₩34,318 | +0.20% | 9.1천 |
| 2026.10.07 | ₩34,345 | ₩34,358 | ₩34,157 | ₩34,251 | -0.27% | 1.1만 |
| 2026.10.06 | ₩34,867 | ₩34,934 | ₩34,827 | ₩34,827 | -0.12% | 8.8천 |
| 2026.10.05 | ₩34,800 | ₩34,894 | ₩34,787 | ₩34,787 | -0.04% | 1.3만 |
| 2026.10.02 | ₩34,894 | ₩34,894 | ₩34,774 | ₩34,814 | -0.23% | 3만 |
| 2026.10.01 | ₩34,747 | ₩34,867 | ₩34,733 | ₩34,747 | 0.00% | 3.1만 |
| 2026.09.30 | ₩34,841 | ₩34,867 | ₩34,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,827 |
| -0.04% |
| 2.4만 |
| 2026.09.29 | ₩34,747 | ₩34,747 | ₩34,707 | ₩34,707 | -0.12% | 2.9천 |
|---|
| 2026.09.28 | ₩35,055 | ₩35,055 | ₩34,693 | ₩34,693 | -1.03% | 5.4천 |
|---|
| 2026.09.25 | ₩34,800 | ₩34,800 | ₩34,599 | ₩34,693 | -0.31% | 4.8천 |
|---|
| 2026.09.24 | ₩34,827 | ₩34,827 | ₩34,599 | ₩34,693 | -0.38% | 6천 |
|---|
| 2026.09.23 | ₩34,653 | ₩34,827 | ₩34,546 | ₩34,814 | +0.46% | 6.7천 |
|---|
| 2026.09.22 | ₩34,640 | ₩34,640 | ₩34,626 | ₩34,626 | -0.04% | 200 |
|---|
| 2026.09.21 | ₩34,586 | ₩34,680 | ₩34,586 | ₩34,586 | 0.00% | 7.7천 |
|---|
| 2026.09.18 | ₩34,626 | ₩34,626 | ₩34,492 | ₩34,506 | -0.35% | 1천 |
|---|
| 2026.09.17 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩34,251 | ₩34,479 | ₩34,251 | ₩34,425 | +0.51% | 500 |
|---|
| 2026.09.15 | ₩34,372 | ₩34,546 | ₩34,264 | ₩34,398 | +0.08% | 3.7천 |
|---|
| 2026.09.14 | ₩34,291 | ₩34,546 | ₩34,291 | ₩34,465 | +0.51% | 1.6천 |
|---|
| 2026.09.11 | ₩34,398 | ₩34,398 | ₩34,331 | ₩34,331 | -0.19% | 500 |
|---|
| 2026.09.10 | ₩34,238 | ₩34,345 | ₩34,050 | ₩34,211 | -0.08% | 2.3천 |
|---|
| 2026.09.09 | ₩34,385 | ₩34,385 | ₩34,278 | ₩34,278 | -0.31% | 2.9천 |
|---|
| 2026.09.08 | ₩34,881 | ₩34,921 | ₩34,867 | ₩34,867 | -0.04% | 2.6천 |
|---|
| 2026.09.04 | ₩34,961 | ₩34,961 | ₩34,827 | ₩34,827 | -0.38% | 2.7천 |
|---|
| 2026.09.03 | ₩34,988 | ₩35,082 | ₩34,961 | ₩34,961 | -0.08% | 900 |
|---|
| 2026.09.02 | ₩34,854 | ₩34,894 | ₩34,573 | ₩34,720 | -0.38% | 5.3천 |
|---|
| 2026.09.01 | ₩35,028 | ₩35,028 | ₩34,827 | ₩34,894 | -0.38% | 1.4천 |
|---|
| 2026.08.31 | ₩34,948 | ₩35,042 | ₩34,921 | ₩34,934 | -0.04% | 1.3만 |
|---|
| 2026.08.28 | ₩34,988 | ₩34,988 | ₩34,908 | ₩34,921 | -0.19% | 7.9천 |
|---|
| 2026.08.27 | ₩34,814 | ₩34,975 | ₩34,814 | ₩34,867 | +0.15% | 4.9천 |
|---|
| 2026.08.26 | ₩34,599 | ₩34,747 | ₩34,479 | ₩34,720 | +0.35% | 2.1천 |
|---|
| 2026.08.25 | ₩34,827 | ₩34,827 | ₩34,666 | ₩34,666 | -0.46% | 6.2천 |
|---|
| 2026.08.24 | ₩34,733 | ₩34,760 | ₩34,640 | ₩34,640 | -0.27% | 5.1천 |
|---|
| 2026.08.21 | ₩34,666 | ₩34,827 | ₩34,640 | ₩34,760 | +0.27% | 3.9천 |
|---|
| 2026.08.20 | ₩34,532 | ₩34,747 | ₩34,532 | ₩34,653 | +0.35% | 3.9천 |
|---|
| 2026.08.19 | ₩34,774 | ₩34,774 | ₩34,707 | ₩34,707 | -0.19% | 700 |
|---|
| 2026.08.18 | ₩34,613 | ₩34,707 | ₩34,599 | ₩34,640 | +0.08% | 800 |
|---|
| 2026.08.17 | ₩34,613 | ₩34,693 | ₩34,573 | ₩34,573 | -0.12% | 3.5천 |
|---|
| 2026.08.14 | ₩34,626 | ₩34,626 | ₩34,479 | ₩34,479 | -0.43% | 2.1천 |
|---|
| 2026.08.13 | ₩34,412 | ₩34,666 | ₩34,412 | ₩34,666 | +0.74% | 1.9천 |
|---|
| 2026.08.12 | ₩34,358 | ₩34,506 | ₩34,264 | ₩34,398 | +0.12% | 2.5천 |
|---|
| 2026.08.11 | ₩35,162 | ₩35,162 | ₩35,042 | ₩35,042 | -0.34% | 1.2천 |
|---|
| 2026.08.10 | ₩34,881 | ₩35,162 | ₩34,881 | ₩35,015 | +0.38% | 2.1천 |
|---|
| 2026.08.07 | ₩35,162 | ₩35,176 | ₩35,162 | ₩35,162 | 0.00% | 1천 |
|---|
| 2026.08.06 | ₩34,707 | ₩34,733 | ₩34,599 | ₩34,599 | -0.31% | 2.4천 |
|---|
| 2026.08.05 | ₩34,626 | ₩34,680 | ₩34,519 | ₩34,586 | -0.12% | 1.4천 |
|---|
| 2026.08.04 | ₩35,015 | ₩35,966 | ₩34,894 | ₩35,966 | +2.72% | 1.5천 |
|---|
| 2026.08.03 | ₩32,281 | ₩32,522 | ₩32,281 | ₩32,428 | +0.46% | 3.7천 |
|---|
| 2026.07.31 | ₩31,933 | ₩32,187 | ₩31,933 | ₩32,187 | +0.80% | 600 |
|---|
| 2026.07.30 | ₩31,959 | ₩32,040 | ₩31,892 | ₩31,986 | +0.08% | 2.2천 |
|---|
| 2026.07.29 | ₩32,348 | ₩32,361 | ₩32,107 | ₩32,107 | -0.75% | 1.3천 |
|---|
| 2026.07.28 | ₩32,777 | ₩32,777 | ₩31,933 | ₩32,348 | -1.31% | 2.2천 |
|---|
| 2026.07.27 | ₩32,737 | ₩32,991 | ₩32,737 | ₩32,871 | +0.41% | 5.8천 |
|---|
| 2026.07.24 | ₩32,067 | ₩32,160 | ₩31,892 | ₩31,919 | -0.46% | 1.5천 |
|---|
| 2026.07.23 | ₩31,812 | ₩31,933 | ₩31,785 | ₩31,933 | +0.38% | 500 |
|---|
| 2026.07.22 | ₩32,522 | ₩32,522 | ₩32,147 | ₩32,227 | -0.91% | 4.5천 |
|---|
| 2026.07.21 | ₩32,857 | ₩32,964 | ₩32,830 | ₩32,830 | -0.08% | 1.9천 |
|---|
| 2026.07.20 | ₩33,098 | ₩33,152 | ₩32,978 | ₩32,978 | -0.36% | 5.7천 |
|---|
| 2026.07.17 | ₩32,455 | ₩32,978 | ₩32,455 | ₩32,763 | +0.95% | 1천 |
|---|
| 2026.07.16 | ₩32,723 | ₩32,938 | ₩32,723 | ₩32,911 | +0.57% | 5.3천 |
|---|
| 2026.07.15 | ₩32,737 | ₩32,897 | ₩32,737 | ₩32,777 | +0.12% | 900 |
|---|
| 2026.07.14 | ₩32,763 | ₩32,911 | ₩32,763 | ₩32,911 | +0.45% | 1.2천 |
|---|
| 2026.07.13 | ₩32,469 | ₩32,589 | ₩32,321 | ₩32,576 | +0.33% | 2.6천 |
|---|
| 2026.07.10 | ₩32,227 | ₩32,227 | ₩32,227 | ₩32,227 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩32,107 | ₩32,402 | ₩32,107 | ₩32,375 | +0.83% | 1.8천 |
|---|
| 2026.07.08 | ₩32,469 | ₩32,683 | ₩32,469 | ₩32,670 | +0.62% | 3.2천 |
|---|
| 2026.07.07 | ₩32,857 | ₩33,179 | ₩32,857 | ₩32,938 | +0.24% | 7.4천 |
|---|
| 2026.07.06 | ₩32,603 | ₩32,804 | ₩32,589 | ₩32,656 | +0.16% | 2.3천 |
|---|
| 2026.07.02 | ₩32,589 | ₩32,710 | ₩32,549 | ₩32,549 | -0.12% | 1.3천 |
|---|
| 2026.07.01 | ₩31,825 | ₩32,656 | ₩31,825 | ₩32,281 | +1.43% | 3.2천 |
|---|
| 2026.06.30 | ₩31,464 | ₩31,825 | ₩31,464 | ₩31,638 | +0.55% | 3.1천 |
|---|
| 2026.06.29 | ₩31,584 | ₩31,879 | ₩31,557 | ₩31,584 | 0.00% | 3.7천 |
|---|
| 2026.06.26 | ₩30,794 | ₩31,343 | ₩30,740 | ₩31,182 | +1.26% | 9.5천 |
|---|
| 2026.06.25 | ₩30,499 | ₩30,566 | ₩30,325 | ₩30,325 | -0.57% | 1.4만 |
|---|
| 2026.06.24 | ₩31,236 | ₩31,236 | ₩31,236 | ₩31,236 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩31,866 | ₩31,866 | ₩31,584 | ₩31,584 | -0.88% | 100 |
|---|
| 2026.06.22 | ₩32,777 | ₩32,817 | ₩31,986 | ₩31,986 | -2.41% | 1.1천 |
|---|
| 2026.06.18 | ₩32,790 | ₩32,790 | ₩32,656 | ₩32,710 | -0.25% | 300 |
|---|
| 2026.06.17 | ₩33,031 | ₩33,286 | ₩32,871 | ₩32,871 | -0.49% | 1.1천 |
|---|
| 2026.06.16 | ₩33,045 | ₩33,045 | ₩32,951 | ₩32,951 | -0.28% | 100 |
|---|
| 2026.06.15 | ₩33,031 | ₩33,125 | ₩33,031 | ₩33,072 | +0.12% | 500 |
|---|
| 2026.06.12 | ₩32,455 | ₩32,455 | ₩32,455 | ₩32,455 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩32,428 | ₩32,482 | ₩32,388 | ₩32,482 | +0.17% | 1.9천 |
|---|
| 2026.06.10 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,616 | ₩32,696 | ₩32,616 | ₩32,696 | +0.25% | 1.2천 |
|---|
| 2026.06.08 | ₩32,844 | ₩32,978 | ₩32,844 | ₩32,978 | +0.41% | 300 |
|---|
| 2026.06.05 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,353 | ₩33,393 | ₩33,299 | ₩33,299 | -0.16% | 1.5천 |
|---|
| 2026.06.03 | ₩33,487 | ₩33,487 | ₩33,286 | ₩33,286 | -0.60% | 1.1천 |
|---|
| 2026.06.02 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩34,599 | ₩34,747 | ₩34,599 | ₩34,613 | +0.04% | 5.9천 |
|---|
| 2026.05.29 | ₩34,827 | ₩34,827 | ₩34,707 | ₩34,774 | -0.15% | 3.3천 |
|---|
| 2026.05.28 | ₩35,042 | ₩35,202 | ₩35,042 | ₩35,202 | +0.46% | 1.7천 |
|---|
| 2026.05.27 | ₩33,554 | ₩33,554 | ₩33,527 | ₩33,527 | -0.08% | 400 |
|---|
| 2026.05.26 | ₩33,795 | ₩33,929 | ₩33,755 | ₩33,769 | -0.08% | 1.3만 |
|---|
| 2026.05.22 | ₩33,742 | ₩34,077 | ₩33,742 | ₩33,742 | 0.00% | 2.9만 |
|---|
| 2026.05.21 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,514 | ₩33,956 | ₩33,514 | ₩33,675 | +0.48% | 4.3천 |
|---|
| 2026.05.19 | ₩33,621 | ₩33,621 | ₩33,581 | ₩33,581 | -0.12% | 200 |
|---|