시장 데이터를 불러오는 중
전체 종목
GraniteShares Autocallable SMCI ETF 과거 주가
GraniteShares Autocallable SMCI ETF · SCA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares Autocallable SMCI ETF · SCA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,297 | ₩34,297 | ₩34,070 | ₩34,204 | -0.27% | 1.3만 |
| 2026.10.08 | ₩34,297 | ₩34,297 | ₩34,137 | ₩34,150 | -0.43% | 4천 |
| 2026.10.07 | ₩34,471 | ₩34,604 | ₩34,391 | ₩34,471 | 0.00% | 1.5만 |
| 2026.10.06 | ₩35,432 | ₩35,472 | ₩35,338 | ₩35,391 | -0.11% | 4천 |
| 2026.10.05 | ₩35,178 | ₩35,285 | ₩35,125 | ₩35,125 | -0.15% | 1.5만 |
| 2026.10.02 | ₩35,004 | ₩35,245 | ₩34,978 | ₩35,191 | +0.53% | 2.9만 |
| 2026.10.01 | ₩34,591 | ₩34,951 | ₩34,577 | ₩34,844 | +0.73% | 3.3만 |
| 2026.09.30 | ₩34,978 | ₩34,978 | ₩34,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,738 |
| -0.69% |
| 2.6만 |
| 2026.09.29 | ₩34,751 | ₩34,831 | ₩34,444 | ₩34,577 | -0.50% | 6.1천 |
|---|
| 2026.09.28 | ₩35,111 | ₩35,111 | ₩34,417 | ₩34,551 | -1.60% | 8.7천 |
|---|
| 2026.09.25 | ₩34,698 | ₩34,911 | ₩34,698 | ₩34,858 | +0.46% | 1.9만 |
|---|
| 2026.09.24 | ₩34,337 | ₩34,671 | ₩34,177 | ₩34,564 | +0.66% | 2.2천 |
|---|
| 2026.09.23 | ₩34,431 | ₩34,537 | ₩34,351 | ₩34,457 | +0.08% | 3.7천 |
|---|
| 2026.09.22 | ₩34,137 | ₩34,364 | ₩34,137 | ₩34,364 | +0.66% | 300 |
|---|
| 2026.09.21 | ₩34,377 | ₩34,511 | ₩34,324 | ₩34,444 | +0.19% | 1.4천 |
|---|
| 2026.09.18 | ₩34,070 | ₩34,070 | ₩33,643 | ₩33,817 | -0.74% | 3.7천 |
|---|
| 2026.09.17 | ₩34,044 | ₩34,404 | ₩34,044 | ₩34,404 | +1.06% | 300 |
|---|
| 2026.09.16 | ₩33,256 | ₩33,376 | ₩33,176 | ₩33,376 | +0.36% | 300 |
|---|
| 2026.09.15 | ₩33,083 | ₩33,283 | ₩32,923 | ₩32,923 | -0.48% | 1.3천 |
|---|
| 2026.09.14 | ₩33,203 | ₩33,203 | ₩33,203 | ₩33,203 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩33,617 | ₩33,977 | ₩33,617 | ₩33,977 | +1.07% | 100 |
|---|
| 2026.09.10 | ₩33,216 | ₩33,216 | ₩33,109 | ₩33,109 | -0.32% | 800 |
|---|
| 2026.09.09 | ₩33,470 | ₩33,483 | ₩33,336 | ₩33,336 | -0.40% | 1.3천 |
|---|
| 2026.09.08 | ₩34,564 | ₩34,938 | ₩34,564 | ₩34,684 | +0.35% | 2.7천 |
|---|
| 2026.09.04 | ₩34,404 | ₩34,871 | ₩34,404 | ₩34,564 | +0.47% | 9.1천 |
|---|
| 2026.09.03 | ₩34,030 | ₩34,230 | ₩34,030 | ₩34,110 | +0.24% | 5천 |
|---|
| 2026.09.02 | ₩33,496 | ₩33,710 | ₩33,416 | ₩33,710 | +0.64% | 9천 |
|---|
| 2026.09.01 | ₩33,430 | ₩33,563 | ₩33,430 | ₩33,563 | +0.40% | 1.2천 |
|---|
| 2026.08.31 | ₩33,590 | ₩33,603 | ₩33,550 | ₩33,550 | -0.12% | 700 |
|---|
| 2026.08.28 | ₩33,683 | ₩33,817 | ₩33,296 | ₩33,483 | -0.59% | 3.1천 |
|---|
| 2026.08.27 | ₩33,923 | ₩33,923 | ₩33,830 | ₩33,830 | -0.28% | 1.7천 |
|---|
| 2026.08.26 | ₩33,630 | ₩33,670 | ₩33,376 | ₩33,376 | -0.75% | 3.4천 |
|---|
| 2026.08.25 | ₩33,830 | ₩33,870 | ₩33,697 | ₩33,843 | +0.04% | 3.9천 |
|---|
| 2026.08.24 | ₩32,215 | ₩32,509 | ₩32,215 | ₩32,349 | +0.41% | 1.9천 |
|---|
| 2026.08.21 | ₩33,096 | ₩33,176 | ₩32,949 | ₩33,096 | 0.00% | 2.3천 |
|---|
| 2026.08.20 | ₩32,883 | ₩33,043 | ₩32,816 | ₩32,856 | -0.08% | 2.4천 |
|---|
| 2026.08.19 | ₩32,829 | ₩33,069 | ₩32,709 | ₩32,709 | -0.37% | 900 |
|---|
| 2026.08.18 | ₩32,736 | ₩32,883 | ₩32,736 | ₩32,883 | +0.45% | 300 |
|---|
| 2026.08.17 | ₩32,989 | ₩33,056 | ₩32,869 | ₩32,976 | -0.04% | 1.4천 |
|---|
| 2026.08.14 | ₩33,350 | ₩33,350 | ₩33,296 | ₩33,296 | -0.16% | 300 |
|---|
| 2026.08.13 | ₩34,097 | ₩34,097 | ₩33,216 | ₩33,256 | -2.47% | 2.5천 |
|---|
| 2026.08.12 | ₩32,896 | ₩32,896 | ₩32,736 | ₩32,736 | -0.49% | 600 |
|---|
| 2026.08.11 | ₩30,587 | ₩30,587 | ₩30,587 | ₩30,587 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,707 | ₩30,707 | ₩30,133 | ₩30,133 | -1.87% | 200 |
|---|
| 2026.08.07 | ₩29,520 | ₩29,840 | ₩29,520 | ₩29,840 | +1.08% | 300 |
|---|
| 2026.08.06 | ₩28,959 | ₩28,959 | ₩28,559 | ₩28,559 | -1.38% | 500 |
|---|
| 2026.08.05 | ₩29,173 | ₩29,173 | ₩29,012 | ₩29,012 | -0.55% | 400 |
|---|
| 2026.08.04 | ₩30,053 | ₩30,133 | ₩29,933 | ₩30,133 | +0.27% | 600 |
|---|
| 2026.08.03 | ₩28,372 | ₩28,372 | ₩28,372 | ₩28,372 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,198 | ₩28,198 | ₩28,198 | ₩28,198 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩27,518 | ₩27,518 | ₩27,518 | ₩27,518 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩26,877 | ₩26,877 | ₩26,090 | ₩26,090 | -2.93% | 500 |
|---|
| 2026.07.28 | ₩28,025 | ₩28,025 | ₩28,025 | ₩28,025 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩28,252 | ₩28,612 | ₩28,238 | ₩28,612 | +1.28% | 400 |
|---|
| 2026.07.24 | ₩28,826 | ₩28,826 | ₩28,826 | ₩28,826 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩29,613 | ₩29,613 | ₩29,613 | ₩29,613 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩30,574 | ₩30,574 | ₩29,706 | ₩29,706 | -2.84% | 500 |
|---|
| 2026.07.21 | ₩25,703 | ₩25,703 | ₩25,703 | ₩25,703 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩24,128 | ₩24,128 | ₩24,128 | ₩24,128 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩24,875 | ₩24,889 | ₩24,675 | ₩24,675 | -0.80% | 1.2천 |
|---|
| 2026.07.16 | ₩25,262 | ₩25,262 | ₩25,262 | ₩25,262 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩26,744 | ₩26,744 | ₩26,744 | ₩26,744 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,171 | ₩27,171 | ₩27,171 | ₩27,171 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩26,957 | ₩26,957 | ₩26,957 | ₩26,957 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩27,625 | ₩27,625 | ₩27,371 | ₩27,371 | -0.92% | 100 |
|---|
| 2026.07.09 | ₩27,638 | ₩27,638 | ₩27,264 | ₩27,264 | -1.35% | 600 |
|---|
| 2026.07.08 | ₩27,251 | ₩27,251 | ₩27,251 | ₩27,251 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩26,023 | ₩26,023 | ₩26,023 | ₩26,023 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩26,383 | ₩26,477 | ₩26,383 | ₩26,477 | +0.35% | 400 |
|---|
| 2026.07.02 | ₩26,464 | ₩26,557 | ₩26,464 | ₩26,557 | +0.35% | 100 |
|---|
| 2026.07.01 | ₩27,171 | ₩27,198 | ₩26,797 | ₩26,797 | -1.38% | 1.2천 |
|---|
| 2026.06.30 | ₩29,079 | ₩29,079 | ₩29,079 | ₩29,079 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩30,013 | ₩30,013 | ₩28,599 | ₩28,599 | -4.71% | 200 |
|---|
| 2026.06.26 | ₩29,800 | ₩29,800 | ₩29,760 | ₩29,760 | -0.13% | 2천 |
|---|
| 2026.06.25 | ₩30,173 | ₩30,173 | ₩30,173 | ₩30,173 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩30,387 | ₩30,387 | ₩30,387 | ₩30,387 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩30,614 | ₩30,614 | ₩30,614 | ₩30,614 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩31,748 | ₩31,748 | ₩31,748 | ₩31,748 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩29,920 | ₩29,920 | ₩29,920 | ₩29,920 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩27,945 | ₩27,945 | ₩27,945 | ₩27,945 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩28,826 | ₩28,826 | ₩28,826 | ₩28,826 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩29,746 | ₩29,746 | ₩29,413 | ₩29,413 | -1.12% | 200 |
|---|
| 2026.06.12 | ₩29,093 | ₩29,093 | ₩29,093 | ₩29,093 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩29,933 | ₩29,933 | ₩29,933 | ₩29,933 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,574 | ₩30,574 | ₩30,574 | ₩30,574 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,577 | ₩33,577 | ₩33,456 | ₩33,456 | -0.36% | 500 |
|---|
| 2026.06.04 | ₩34,284 | ₩34,284 | ₩34,284 | ₩34,284 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 500 |
|---|
| 2026.06.02 | ₩35,778 | ₩35,778 | ₩35,538 | ₩35,632 | -0.41% | 1천 |
|---|
| 2026.06.01 | ₩35,258 | ₩35,258 | ₩35,258 | ₩35,258 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩35,405 | ₩35,432 | ₩35,218 | ₩35,218 | -0.53% | 4.6천 |
|---|
| 2026.05.28 | ₩34,684 | ₩34,684 | ₩34,684 | ₩34,684 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,803 | ₩33,803 | ₩33,750 | ₩33,750 | -0.16% | 100 |
|---|