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 | ₩34,350 | ₩34,417 | ₩34,283 | ₩34,283 | -0.20% | 1.3만 |
| 2026.10.08 | ₩34,283 | ₩34,431 | ₩34,283 | ₩34,350 | +0.20% | 9.1천 |
| 2026.10.07 | ₩34,377 | ₩34,390 | ₩34,189 | ₩34,283 | -0.27% | 1.1만 |
| 2026.10.06 | ₩34,900 | ₩34,967 | ₩34,860 | ₩34,860 | -0.12% | 8.8천 |
| 2026.10.05 | ₩34,833 | ₩34,927 | ₩34,820 | ₩34,820 | -0.04% | 1.3만 |
| 2026.10.02 | ₩34,927 | ₩34,927 | ₩34,806 | ₩34,846 | -0.23% | 3만 |
| 2026.10.01 | ₩34,779 | ₩34,900 | ₩34,766 | ₩34,779 | 0.00% | 3.1만 |
| 2026.09.30 | ₩34,873 | ₩34,900 | ₩34,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,860 |
| -0.04% |
| 2.4만 |
| 2026.09.29 | ₩34,779 | ₩34,779 | ₩34,739 | ₩34,739 | -0.12% | 2.9천 |
|---|
| 2026.09.28 | ₩35,088 | ₩35,088 | ₩34,726 | ₩34,726 | -1.03% | 5.4천 |
|---|
| 2026.09.25 | ₩34,833 | ₩34,833 | ₩34,632 | ₩34,726 | -0.31% | 4.8천 |
|---|
| 2026.09.24 | ₩34,860 | ₩34,860 | ₩34,632 | ₩34,726 | -0.38% | 6천 |
|---|
| 2026.09.23 | ₩34,686 | ₩34,860 | ₩34,578 | ₩34,846 | +0.46% | 6.7천 |
|---|
| 2026.09.22 | ₩34,672 | ₩34,672 | ₩34,659 | ₩34,659 | -0.04% | 200 |
|---|
| 2026.09.21 | ₩34,618 | ₩34,712 | ₩34,618 | ₩34,618 | 0.00% | 7.7천 |
|---|
| 2026.09.18 | ₩34,659 | ₩34,659 | ₩34,525 | ₩34,538 | -0.35% | 1천 |
|---|
| 2026.09.17 | ₩34,525 | ₩34,525 | ₩34,525 | ₩34,525 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩34,283 | ₩34,511 | ₩34,283 | ₩34,457 | +0.51% | 500 |
|---|
| 2026.09.15 | ₩34,404 | ₩34,578 | ₩34,297 | ₩34,431 | +0.08% | 3.7천 |
|---|
| 2026.09.14 | ₩34,323 | ₩34,578 | ₩34,323 | ₩34,498 | +0.51% | 1.6천 |
|---|
| 2026.09.11 | ₩34,431 | ₩34,431 | ₩34,364 | ₩34,364 | -0.19% | 500 |
|---|
| 2026.09.10 | ₩34,270 | ₩34,377 | ₩34,082 | ₩34,243 | -0.08% | 2.3천 |
|---|
| 2026.09.09 | ₩34,417 | ₩34,417 | ₩34,310 | ₩34,310 | -0.31% | 2.9천 |
|---|
| 2026.09.08 | ₩34,914 | ₩34,954 | ₩34,900 | ₩34,900 | -0.04% | 2.6천 |
|---|
| 2026.09.04 | ₩34,994 | ₩34,994 | ₩34,860 | ₩34,860 | -0.38% | 2.7천 |
|---|
| 2026.09.03 | ₩35,021 | ₩35,115 | ₩34,994 | ₩34,994 | -0.08% | 900 |
|---|
| 2026.09.02 | ₩34,887 | ₩34,927 | ₩34,605 | ₩34,753 | -0.38% | 5.3천 |
|---|
| 2026.09.01 | ₩35,061 | ₩35,061 | ₩34,860 | ₩34,927 | -0.38% | 1.4천 |
|---|
| 2026.08.31 | ₩34,981 | ₩35,074 | ₩34,954 | ₩34,967 | -0.04% | 1.3만 |
|---|
| 2026.08.28 | ₩35,021 | ₩35,021 | ₩34,940 | ₩34,954 | -0.19% | 7.9천 |
|---|
| 2026.08.27 | ₩34,846 | ₩35,007 | ₩34,846 | ₩34,900 | +0.15% | 4.9천 |
|---|
| 2026.08.26 | ₩34,632 | ₩34,779 | ₩34,511 | ₩34,753 | +0.35% | 2.1천 |
|---|
| 2026.08.25 | ₩34,860 | ₩34,860 | ₩34,699 | ₩34,699 | -0.46% | 6.2천 |
|---|
| 2026.08.24 | ₩34,766 | ₩34,793 | ₩34,672 | ₩34,672 | -0.27% | 5.1천 |
|---|
| 2026.08.21 | ₩34,699 | ₩34,860 | ₩34,672 | ₩34,793 | +0.27% | 3.9천 |
|---|
| 2026.08.20 | ₩34,565 | ₩34,779 | ₩34,565 | ₩34,686 | +0.35% | 3.9천 |
|---|
| 2026.08.19 | ₩34,806 | ₩34,806 | ₩34,739 | ₩34,739 | -0.19% | 700 |
|---|
| 2026.08.18 | ₩34,645 | ₩34,739 | ₩34,632 | ₩34,672 | +0.08% | 800 |
|---|
| 2026.08.17 | ₩34,645 | ₩34,726 | ₩34,605 | ₩34,605 | -0.12% | 3.5천 |
|---|
| 2026.08.14 | ₩34,659 | ₩34,659 | ₩34,511 | ₩34,511 | -0.43% | 2.1천 |
|---|
| 2026.08.13 | ₩34,444 | ₩34,699 | ₩34,444 | ₩34,699 | +0.74% | 1.9천 |
|---|
| 2026.08.12 | ₩34,390 | ₩34,538 | ₩34,297 | ₩34,431 | +0.12% | 2.5천 |
|---|
| 2026.08.11 | ₩35,195 | ₩35,195 | ₩35,074 | ₩35,074 | -0.34% | 1.2천 |
|---|
| 2026.08.10 | ₩34,914 | ₩35,195 | ₩34,914 | ₩35,048 | +0.38% | 2.1천 |
|---|
| 2026.08.07 | ₩35,195 | ₩35,209 | ₩35,195 | ₩35,195 | 0.00% | 1천 |
|---|
| 2026.08.06 | ₩34,739 | ₩34,766 | ₩34,632 | ₩34,632 | -0.31% | 2.4천 |
|---|
| 2026.08.05 | ₩34,659 | ₩34,712 | ₩34,551 | ₩34,618 | -0.12% | 1.4천 |
|---|
| 2026.08.04 | ₩35,048 | ₩36,000 | ₩34,927 | ₩36,000 | +2.72% | 1.5천 |
|---|
| 2026.08.03 | ₩32,311 | ₩32,553 | ₩32,311 | ₩32,459 | +0.46% | 3.7천 |
|---|
| 2026.07.31 | ₩31,963 | ₩32,218 | ₩31,963 | ₩32,218 | +0.80% | 600 |
|---|
| 2026.07.30 | ₩31,990 | ₩32,070 | ₩31,922 | ₩32,016 | +0.08% | 2.2천 |
|---|
| 2026.07.29 | ₩32,378 | ₩32,392 | ₩32,137 | ₩32,137 | -0.75% | 1.3천 |
|---|
| 2026.07.28 | ₩32,808 | ₩32,808 | ₩31,963 | ₩32,378 | -1.31% | 2.2천 |
|---|
| 2026.07.27 | ₩32,767 | ₩33,022 | ₩32,767 | ₩32,902 | +0.41% | 5.8천 |
|---|
| 2026.07.24 | ₩32,097 | ₩32,191 | ₩31,922 | ₩31,949 | -0.46% | 1.5천 |
|---|
| 2026.07.23 | ₩31,842 | ₩31,963 | ₩31,815 | ₩31,963 | +0.38% | 500 |
|---|
| 2026.07.22 | ₩32,553 | ₩32,553 | ₩32,177 | ₩32,258 | -0.91% | 4.5천 |
|---|
| 2026.07.21 | ₩32,888 | ₩32,995 | ₩32,861 | ₩32,861 | -0.08% | 1.9천 |
|---|
| 2026.07.20 | ₩33,130 | ₩33,183 | ₩33,009 | ₩33,009 | -0.36% | 5.7천 |
|---|
| 2026.07.17 | ₩32,486 | ₩33,009 | ₩32,486 | ₩32,794 | +0.95% | 1천 |
|---|
| 2026.07.16 | ₩32,754 | ₩32,969 | ₩32,754 | ₩32,942 | +0.57% | 5.3천 |
|---|
| 2026.07.15 | ₩32,767 | ₩32,928 | ₩32,767 | ₩32,808 | +0.12% | 900 |
|---|
| 2026.07.14 | ₩32,794 | ₩32,942 | ₩32,794 | ₩32,942 | +0.45% | 1.2천 |
|---|
| 2026.07.13 | ₩32,499 | ₩32,620 | ₩32,352 | ₩32,607 | +0.33% | 2.6천 |
|---|
| 2026.07.10 | ₩32,258 | ₩32,258 | ₩32,258 | ₩32,258 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩32,137 | ₩32,432 | ₩32,137 | ₩32,405 | +0.83% | 1.8천 |
|---|
| 2026.07.08 | ₩32,499 | ₩32,714 | ₩32,499 | ₩32,700 | +0.62% | 3.2천 |
|---|
| 2026.07.07 | ₩32,888 | ₩33,210 | ₩32,888 | ₩32,969 | +0.24% | 7.4천 |
|---|
| 2026.07.06 | ₩32,633 | ₩32,835 | ₩32,620 | ₩32,687 | +0.16% | 2.3천 |
|---|
| 2026.07.02 | ₩32,620 | ₩32,741 | ₩32,580 | ₩32,580 | -0.12% | 1.3천 |
|---|
| 2026.07.01 | ₩31,855 | ₩32,687 | ₩31,855 | ₩32,311 | +1.43% | 3.2천 |
|---|
| 2026.06.30 | ₩31,493 | ₩31,855 | ₩31,493 | ₩31,668 | +0.55% | 3.1천 |
|---|
| 2026.06.29 | ₩31,614 | ₩31,909 | ₩31,587 | ₩31,614 | 0.00% | 3.7천 |
|---|
| 2026.06.26 | ₩30,823 | ₩31,373 | ₩30,769 | ₩31,212 | +1.26% | 9.5천 |
|---|
| 2026.06.25 | ₩30,528 | ₩30,595 | ₩30,353 | ₩30,353 | -0.57% | 1.4만 |
|---|
| 2026.06.24 | ₩31,265 | ₩31,265 | ₩31,265 | ₩31,265 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩31,896 | ₩31,896 | ₩31,614 | ₩31,614 | -0.88% | 100 |
|---|
| 2026.06.22 | ₩32,808 | ₩32,848 | ₩32,016 | ₩32,016 | -2.41% | 1.1천 |
|---|
| 2026.06.18 | ₩32,821 | ₩32,821 | ₩32,687 | ₩32,741 | -0.25% | 300 |
|---|
| 2026.06.17 | ₩33,063 | ₩33,317 | ₩32,902 | ₩32,902 | -0.49% | 1.1천 |
|---|
| 2026.06.16 | ₩33,076 | ₩33,076 | ₩32,982 | ₩32,982 | -0.28% | 100 |
|---|
| 2026.06.15 | ₩33,063 | ₩33,156 | ₩33,063 | ₩33,103 | +0.12% | 500 |
|---|
| 2026.06.12 | ₩32,486 | ₩32,486 | ₩32,486 | ₩32,486 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩32,459 | ₩32,513 | ₩32,419 | ₩32,513 | +0.17% | 1.9천 |
|---|
| 2026.06.10 | ₩32,553 | ₩32,553 | ₩32,553 | ₩32,553 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,647 | ₩32,727 | ₩32,647 | ₩32,727 | +0.25% | 1.2천 |
|---|
| 2026.06.08 | ₩32,875 | ₩33,009 | ₩32,875 | ₩33,009 | +0.41% | 300 |
|---|
| 2026.06.05 | ₩32,982 | ₩32,982 | ₩32,982 | ₩32,982 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,384 | ₩33,425 | ₩33,331 | ₩33,331 | -0.16% | 1.5천 |
|---|
| 2026.06.03 | ₩33,519 | ₩33,519 | ₩33,317 | ₩33,317 | -0.60% | 1.1천 |
|---|
| 2026.06.02 | ₩34,270 | ₩34,270 | ₩34,270 | ₩34,270 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩34,632 | ₩34,779 | ₩34,632 | ₩34,645 | +0.04% | 5.9천 |
|---|
| 2026.05.29 | ₩34,860 | ₩34,860 | ₩34,739 | ₩34,806 | -0.15% | 3.3천 |
|---|
| 2026.05.28 | ₩35,074 | ₩35,235 | ₩35,074 | ₩35,235 | +0.46% | 1.7천 |
|---|
| 2026.05.27 | ₩33,586 | ₩33,586 | ₩33,559 | ₩33,559 | -0.08% | 400 |
|---|
| 2026.05.26 | ₩33,827 | ₩33,961 | ₩33,787 | ₩33,800 | -0.08% | 1.3만 |
|---|
| 2026.05.22 | ₩33,773 | ₩34,109 | ₩33,773 | ₩33,773 | 0.00% | 2.9만 |
|---|
| 2026.05.21 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,545 | ₩33,988 | ₩33,545 | ₩33,706 | +0.48% | 4.3천 |
|---|
| 2026.05.19 | ₩33,653 | ₩33,653 | ₩33,612 | ₩33,612 | -0.12% | 200 |
|---|