Gapstow Liquid Alternative Credit Total Return (GLACI)

GLACI
🏛️ 미국 →
1,863.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,749.24 1,749.24 1,749.24 1,749.24 0.0M
2021-12-30 1,750.08 1,750.08 1,750.08 1,750.08 0.0M
2021-12-29 1,750.61 1,750.61 1,750.61 1,750.61 0.0M
2021-12-28 1,753.02 1,753.02 1,753.02 1,753.02 0.0M
2021-12-24 1,748.29 1,748.29 1,748.29 1,748.29 0.0M
2021-12-23 1,730.51 1,730.51 1,730.51 1,730.51 0.0M
2021-12-22 1,714.84 1,714.84 1,714.84 1,714.84 0.0M
2021-12-21 1,666.37 1,666.37 1,666.37 1,666.37 0.0M
2021-12-18 1,692.13 1,692.13 1,692.13 1,692.13 0.0M
2021-12-17 1,701.61 1,701.61 1,701.61 1,701.61 0.0M
2021-12-16 1,712.61 1,712.61 1,712.61 1,712.61 0.0M
2021-12-15 1,700.54 1,700.54 1,700.54 1,700.54 0.0M
2021-12-14 1,723.69 1,723.69 1,723.69 1,723.69 0.0M
2021-12-11 1,741.16 1,741.16 1,741.16 1,741.16 0.0M
2021-12-10 1,754.24 1,754.24 1,754.24 1,754.24 0.0M
2021-12-09 1,761.95 1,761.95 1,761.95 1,761.95 0.0M
2021-12-08 1,759.11 1,759.11 1,759.11 1,759.11 0.0M
2021-12-07 1,748.77 1,748.77 1,748.77 1,748.77 0.0M
2021-12-04 1,725.90 1,725.90 1,725.90 1,725.90 0.0M
2021-12-03 1,742.07 1,742.07 1,742.07 1,742.07 0.0M
2021-12-02 1,707.11 1,707.11 1,707.11 1,707.11 0.0M
2021-12-01 1,716.45 1,716.45 1,716.45 1,716.45 0.0M
2021-11-30 1,746.28 1,746.28 1,746.28 1,746.28 0.0M
2021-11-27 1,746.32 1,746.32 1,746.32 1,746.32 0.0M
2021-11-25 1,774.14 1,774.14 1,774.14 1,774.14 0.0M
2021-11-24 1,770.04 1,770.04 1,770.04 1,770.04 0.0M
2021-11-23 1,765.99 1,765.99 1,765.99 1,765.99 0.0M
2021-11-20 1,771.13 1,771.13 1,771.13 1,771.13 0.0M
2021-11-19 1,778.02 1,778.02 1,778.02 1,778.02 0.0M
2021-11-18 1,785.16 1,785.16 1,785.16 1,785.16 0.0M
2021-11-17 1,792.48 1,792.48 1,792.48 1,792.48 0.0M
2021-11-16 1,801.74 1,801.74 1,801.74 1,801.74 0.0M
2021-11-13 1,806.63 1,806.63 1,806.63 1,806.63 0.0M
2021-11-12 1,815.15 1,815.15 1,815.15 1,815.15 0.0M
2021-11-11 1,808.52 1,808.52 1,808.52 1,808.52 0.0M
2021-11-10 1,815.51 1,815.51 1,815.51 1,815.51 0.0M
2021-11-09 1,818.58 1,818.58 1,818.58 1,818.58 0.0M
2021-11-06 1,820.11 1,820.11 1,820.11 1,820.11 0.0M
2021-11-05 1,800.11 1,800.11 1,800.11 1,800.11 0.0M
2021-11-04 1,802.04 1,802.04 1,802.04 1,802.04 0.0M
2021-11-03 1,796.85 1,796.85 1,796.85 1,796.85 0.0M
2021-11-02 1,814.06 1,814.06 1,814.06 1,814.06 0.0M
2021-10-30 1,797.40 1,797.40 1,797.40 1,797.40 0.0M
2021-10-29 1,801.46 1,801.46 1,801.46 1,801.46 0.0M
2021-10-28 1,791.20 1,791.20 1,791.20 1,791.20 0.0M
2021-10-27 1,798.57 1,798.57 1,798.57 1,798.57 0.0M
2021-10-26 1,809.18 1,809.18 1,809.18 1,809.18 0.0M
2021-10-23 1,804.97 1,804.97 1,804.97 1,804.97 0.0M
2021-10-22 1,807.23 1,807.23 1,807.23 1,807.23 0.0M
2021-10-21 1,805.00 1,805.00 1,805.00 1,805.00 0.0M
2021-10-20 1,798.67 1,798.67 1,798.67 1,798.67 0.0M
2021-10-19 1,796.78 1,796.78 1,796.78 1,796.78 0.0M
2021-10-16 1,792.18 1,792.18 1,792.18 1,792.18 0.0M
2021-10-15 1,795.57 1,795.57 1,795.57 1,795.57 0.0M
2021-10-14 1,792.67 1,792.67 1,792.67 1,792.67 0.0M
2021-10-13 1,785.89 1,785.89 1,785.89 1,785.89 0.0M
2021-10-12 1,774.74 1,774.74 1,774.74 1,774.74 0.0M
2021-10-09 1,776.95 1,776.95 1,776.95 1,776.95 0.0M
2021-10-08 1,768.60 1,768.60 1,768.60 1,768.60 0.0M
2021-10-07 1,766.60 1,766.60 1,766.60 1,766.60 0.0M
2021-10-06 1,766.23 1,766.23 1,766.23 1,766.23 0.0M
2021-10-05 1,758.85 1,758.85 1,758.85 1,758.85 0.0M
2021-10-02 1,758.10 1,758.10 1,758.10 1,758.10 0.0M
2021-10-01 1,739.00 1,739.00 1,739.00 1,739.00 0.0M
2021-09-30 1,747.80 1,747.80 1,747.80 1,747.80 0.0M
2021-09-29 1,740.90 1,740.90 1,740.90 1,740.90 0.0M
2021-09-28 1,754.91 1,754.91 1,754.91 1,754.91 0.0M
2021-09-25 1,747.68 1,747.68 1,747.68 1,747.68 0.0M
2021-09-24 1,750.30 1,750.30 1,750.30 1,750.30 0.0M
2021-09-23 1,744.98 1,744.98 1,744.98 1,744.98 0.0M
2021-09-22 1,726.29 1,726.29 1,726.29 1,726.29 0.0M
2021-09-21 1,716.29 1,716.29 1,716.29 1,716.29 0.0M
2021-09-18 1,737.42 1,737.42 1,737.42 1,737.42 0.0M
2021-09-17 1,738.10 1,738.10 1,738.10 1,738.10 0.0M
2021-09-16 1,743.39 1,743.39 1,743.39 1,743.39 0.0M
2021-09-15 1,732.62 1,732.62 1,732.62 1,732.62 0.0M
2021-09-14 1,741.42 1,741.42 1,741.42 1,741.42 0.0M
2021-09-11 1,727.58 1,727.58 1,727.58 1,727.58 0.0M
2021-09-10 1,743.12 1,743.12 1,743.12 1,743.12 0.0M
2021-09-09 1,738.09 1,738.09 1,738.09 1,738.09 0.0M
2021-09-08 1,740.46 1,740.46 1,740.46 1,740.46 0.0M
2021-09-04 1,755.91 1,755.91 1,755.91 1,755.91 0.0M
2021-09-03 1,767.19 1,767.19 1,767.19 1,767.19 0.0M
2021-09-02 1,768.59 1,768.59 1,768.59 1,768.59 0.0M
2021-09-01 1,762.92 1,762.92 1,762.92 1,762.92 0.0M
2021-08-31 1,754.82 1,754.82 1,754.82 1,754.82 0.0M
2021-08-28 1,762.22 1,762.22 1,762.22 1,762.22 0.0M
2021-08-27 1,741.49 1,741.49 1,741.49 1,741.49 0.0M
2021-08-26 1,757.90 1,757.90 1,757.90 1,757.90 0.0M
2021-08-25 1,752.97 1,752.97 1,752.97 1,752.97 0.0M
2021-08-24 1,740.39 1,740.39 1,740.39 1,740.39 0.0M
2021-08-21 1,732.33 1,732.33 1,732.33 1,732.33 0.0M
2021-08-20 1,712.90 1,712.90 1,712.90 1,712.90 0.0M
2021-08-19 1,733.90 1,733.90 1,733.90 1,733.90 0.0M
2021-08-18 1,743.54 1,743.54 1,743.54 1,743.54 0.0M
2021-08-17 1,749.87 1,749.87 1,749.87 1,749.87 0.0M
2021-08-14 1,758.35 1,758.35 1,758.35 1,758.35 0.0M
2021-08-13 1,754.41 1,754.41 1,754.41 1,754.41 0.0M
2021-08-12 1,754.03 1,754.03 1,754.03 1,754.03 0.0M
2021-08-11 1,749.93 1,749.93 1,749.93 1,749.93 0.0M
2021-08-10 1,738.69 1,738.69 1,738.69 1,738.69 0.0M
2021-08-07 1,744.91 1,744.91 1,744.91 1,744.91 0.0M
2021-08-06 1,739.44 1,739.44 1,739.44 1,739.44 0.0M
2021-08-05 1,721.49 1,721.49 1,721.49 1,721.49 0.0M
2021-08-04 1,730.18 1,730.18 1,730.18 1,730.18 0.0M
2021-08-03 1,727.89 1,727.89 1,727.89 1,727.89 0.0M
2021-07-31 1,729.48 1,729.48 1,729.48 1,729.48 0.0M
2021-07-30 1,742.15 1,742.15 1,742.15 1,742.15 0.0M
2021-07-29 1,731.76 1,731.76 1,731.76 1,731.76 0.0M
2021-07-28 1,723.74 1,723.74 1,723.74 1,723.74 0.0M
2021-07-27 1,729.58 1,729.58 1,729.58 1,729.58 0.0M
2021-07-24 1,716.74 1,716.74 1,716.74 1,716.74 0.0M
2021-07-23 1,716.41 1,716.41 1,716.41 1,716.41 0.0M
2021-07-22 1,734.20 1,734.20 1,734.20 1,734.20 0.0M
2021-07-21 1,717.06 1,717.06 1,717.06 1,717.06 0.0M
2021-07-20 1,685.78 1,685.78 1,685.78 1,685.78 0.0M
2021-07-17 1,715.78 1,715.78 1,715.78 1,715.78 0.0M
2021-07-16 1,721.56 1,721.56 1,721.56 1,721.56 0.0M
2021-07-15 1,718.65 1,718.65 1,718.65 1,718.65 0.0M
2021-07-14 1,731.28 1,731.28 1,731.28 1,731.28 0.0M
2021-07-13 1,759.72 1,759.72 1,759.72 1,759.72 0.0M
2021-07-10 1,755.12 1,755.12 1,755.12 1,755.12 0.0M
2021-07-09 1,722.00 1,722.00 1,722.00 1,722.00 0.0M
2021-07-08 1,733.97 1,733.97 1,733.97 1,733.97 0.0M
2021-07-07 1,747.44 1,747.44 1,747.44 1,747.44 0.0M
2021-07-03 1,758.77 1,758.77 1,758.77 1,758.77 0.0M
2021-07-02 1,758.95 1,758.95 1,758.95 1,758.95 0.0M
2021-07-01 1,752.35 1,752.35 1,752.35 1,752.35 0.0M
2021-06-30 1,747.53 1,747.53 1,747.53 1,747.53 0.0M
2021-06-29 1,756.85 1,756.85 1,756.85 1,756.85 0.0M
2021-06-26 1,762.74 1,762.74 1,762.74 1,762.74 0.0M
2021-06-25 1,770.87 1,770.87 1,770.87 1,770.87 0.0M
2021-06-24 1,755.27 1,755.27 1,755.27 1,755.27 0.0M
2021-06-23 1,757.31 1,757.31 1,757.31 1,757.31 0.0M
2021-06-22 1,758.79 1,758.79 1,758.79 1,758.79 0.0M
2021-06-19 1,730.03 1,730.03 1,730.03 1,730.03 0.0M
2021-06-18 1,753.55 1,753.55 1,753.55 1,753.55 0.0M
2021-06-17 1,775.87 1,775.87 1,775.87 1,775.87 0.0M
2021-06-16 1,761.71 1,761.71 1,761.71 1,761.71 0.0M
2021-06-15 1,784.19 1,784.19 1,784.19 1,784.19 0.0M
2021-06-12 1,782.84 1,782.84 1,782.84 1,782.84 0.0M
2021-06-11 1,781.22 1,781.22 1,781.22 1,781.22 0.0M
2021-06-10 1,792.22 1,792.22 1,792.22 1,792.22 0.0M
2021-06-09 1,778.92 1,778.92 1,778.92 1,778.92 0.0M
2021-06-08 1,762.73 1,762.73 1,762.73 1,762.73 0.0M
2021-06-05 1,742.86 1,742.86 1,742.86 1,742.86 0.0M
2021-06-04 1,736.74 1,736.74 1,736.74 1,736.74 0.0M
2021-06-03 1,735.57 1,735.57 1,735.57 1,735.57 0.0M
2021-06-02 1,733.96 1,733.96 1,733.96 1,733.96 0.0M
2021-05-29 1,717.94 1,717.94 1,717.94 1,717.94 0.0M
2021-05-28 1,713.56 1,713.56 1,713.56 1,713.56 0.0M
2021-05-27 1,708.36 1,708.36 1,708.36 1,708.36 0.0M
2021-05-26 1,691.61 1,691.61 1,691.61 1,691.61 0.0M
2021-05-25 1,702.33 1,702.33 1,702.33 1,702.33 0.0M
2021-05-22 1,694.15 1,694.15 1,694.15 1,694.15 0.0M
2021-05-21 1,696.94 1,696.94 1,696.94 1,696.94 0.0M
2021-05-20 1,688.09 1,688.09 1,688.09 1,688.09 0.0M
2021-05-19 1,687.08 1,687.08 1,687.08 1,687.08 0.0M
2021-05-18 1,686.05 1,686.05 1,686.05 1,686.05 0.0M
2021-05-15 1,679.39 1,679.39 1,679.39 1,679.39 0.0M
2021-05-14 1,655.15 1,655.15 1,655.15 1,655.15 0.0M
2021-05-13 1,617.71 1,617.71 1,617.71 1,617.71 0.0M
2021-05-12 1,670.33 1,670.33 1,670.33 1,670.33 0.0M
2021-05-11 1,690.33 1,690.33 1,690.33 1,690.33 0.0M
2021-05-08 1,704.16 1,704.16 1,704.16 1,704.16 0.0M
2021-05-07 1,696.00 1,696.00 1,696.00 1,696.00 0.0M
2021-05-06 1,703.66 1,703.66 1,703.66 1,703.66 0.0M
2021-05-05 1,695.30 1,695.30 1,695.30 1,695.30 0.0M
2021-05-04 1,706.37 1,706.37 1,706.37 1,706.37 0.0M
2021-05-01 1,703.08 1,703.08 1,703.08 1,703.08 0.0M
2021-04-30 1,704.67 1,704.67 1,704.67 1,704.67 0.0M
2021-04-29 1,700.95 1,700.95 1,700.95 1,700.95 0.0M
2021-04-28 1,692.47 1,692.47 1,692.47 1,692.47 0.0M
2021-04-27 1,680.51 1,680.51 1,680.51 1,680.51 0.0M
2021-04-24 1,681.43 1,681.43 1,681.43 1,681.43 0.0M
2021-04-23 1,664.27 1,664.27 1,664.27 1,664.27 0.0M
2021-04-22 1,669.58 1,669.58 1,669.58 1,669.58 0.0M
2021-04-21 1,651.68 1,651.68 1,651.68 1,651.68 0.0M
2021-04-20 1,663.32 1,663.32 1,663.32 1,663.32 0.0M
2021-04-17 1,673.99 1,673.99 1,673.99 1,673.99 0.0M
2021-04-16 1,669.47 1,669.47 1,669.47 1,669.47 0.0M
2021-04-15 1,665.20 1,665.20 1,665.20 1,665.20 0.0M
2021-04-14 1,670.27 1,670.27 1,670.27 1,670.27 0.0M
2021-04-13 1,668.23 1,668.23 1,668.23 1,668.23 0.0M
2021-04-10 1,662.67 1,662.67 1,662.67 1,662.67 0.0M
2021-04-09 1,663.21 1,663.21 1,663.21 1,663.21 0.0M
2021-04-08 1,655.26 1,655.26 1,655.26 1,655.26 0.0M
2021-04-07 1,651.07 1,651.07 1,651.07 1,651.07 0.0M
2021-04-06 1,647.35 1,647.35 1,647.35 1,647.35 0.0M
2021-04-02 1,647.50 1,647.50 1,647.50 1,647.50 0.0M
2021-04-01 1,625.70 1,625.70 1,625.70 1,625.70 0.0M
2021-03-31 1,633.83 1,633.83 1,633.83 1,633.83 0.0M
2021-03-30 1,615.62 1,615.62 1,615.62 1,615.62 0.0M
2021-03-27 1,628.51 1,628.51 1,628.51 1,628.51 0.0M
2021-03-26 1,614.51 1,614.51 1,614.51 1,614.51 0.0M
2021-03-25 1,597.39 1,597.39 1,597.39 1,597.39 0.0M
2021-03-24 1,601.16 1,601.16 1,601.16 1,601.16 0.0M
2021-03-23 1,626.28 1,626.28 1,626.28 1,626.28 0.0M
2021-03-20 1,626.85 1,626.85 1,626.85 1,626.85 0.0M
2021-03-19 1,614.43 1,614.43 1,614.43 1,614.43 0.0M
2021-03-18 1,646.94 1,646.94 1,646.94 1,646.94 0.0M
2021-03-17 1,632.67 1,632.67 1,632.67 1,632.67 0.0M
2021-03-16 1,642.47 1,642.47 1,642.47 1,642.47 0.0M
2021-03-13 1,627.24 1,627.24 1,627.24 1,627.24 0.0M
2021-03-12 1,617.68 1,617.68 1,617.68 1,617.68 0.0M
2021-03-11 1,604.90 1,604.90 1,604.90 1,604.90 0.0M
2021-03-10 1,586.22 1,586.22 1,586.22 1,586.22 0.0M
2021-03-09 1,582.89 1,582.89 1,582.89 1,582.89 0.0M
2021-03-06 1,565.92 1,565.92 1,565.92 1,565.92 0.0M
2021-03-05 1,564.18 1,564.18 1,564.18 1,564.18 0.0M
2021-03-04 1,586.86 1,586.86 1,586.86 1,586.86 0.0M
2021-03-03 1,584.71 1,584.71 1,584.71 1,584.71 0.0M
2021-03-02 1,574.59 1,574.59 1,574.59 1,574.59 0.0M
2021-02-27 1,554.61 1,554.61 1,554.61 1,554.61 0.0M
2021-02-26 1,540.86 1,540.86 1,540.86 1,540.86 0.0M
2021-02-25 1,579.34 1,579.34 1,579.34 1,579.34 0.0M
2021-02-24 1,539.18 1,539.18 1,539.18 1,539.18 0.0M
2021-02-23 1,550.61 1,550.61 1,550.61 1,550.61 0.0M
2021-02-20 1,534.83 1,534.83 1,534.83 1,534.83 0.0M
2021-02-19 1,512.46 1,512.46 1,512.46 1,512.46 0.0M
2021-02-18 1,525.17 1,525.17 1,525.17 1,525.17 0.0M
2021-02-17 1,541.69 1,541.69 1,541.69 1,541.69 0.0M
2021-02-13 1,529.43 1,529.43 1,529.43 1,529.43 0.0M
2021-02-12 1,521.72 1,521.72 1,521.72 1,521.72 0.0M
2021-02-11 1,519.81 1,519.81 1,519.81 1,519.81 0.0M
2021-02-10 1,507.24 1,507.24 1,507.24 1,507.24 0.0M
2021-02-09 1,518.41 1,518.41 1,518.41 1,518.41 0.0M
2021-02-06 1,510.30 1,510.30 1,510.30 1,510.30 0.0M
2021-02-05 1,496.38 1,496.38 1,496.38 1,496.38 0.0M
2021-02-04 1,478.41 1,478.41 1,478.41 1,478.41 0.0M
2021-02-03 1,476.76 1,476.76 1,476.76 1,476.76 0.0M
2021-02-02 1,458.41 1,458.41 1,458.41 1,458.41 0.0M
2021-01-30 1,439.33 1,439.33 1,439.33 1,439.33 0.0M
2021-01-29 1,461.97 1,461.97 1,461.97 1,461.97 0.0M
2021-01-28 1,458.56 1,458.56 1,458.56 1,458.56 0.0M
2021-01-27 1,482.17 1,482.17 1,482.17 1,482.17 0.0M
2021-01-26 1,474.56 1,474.56 1,474.56 1,474.56 0.0M
2021-01-23 1,473.23 1,473.23 1,473.23 1,473.23 0.0M
2021-01-22 1,470.14 1,470.14 1,470.14 1,470.14 0.0M
2021-01-21 1,458.94 1,458.94 1,458.94 1,458.94 0.0M
2021-01-20 1,445.87 1,445.87 1,445.87 1,445.87 0.0M
2021-01-16 1,441.23 1,441.23 1,441.23 1,441.23 0.0M
2021-01-15 1,446.14 1,446.14 1,446.14 1,446.14 0.0M
2021-01-14 1,431.44 1,431.44 1,431.44 1,431.44 0.0M
2021-01-13 1,431.83 1,431.83 1,431.83 1,431.83 0.0M
2021-01-12 1,426.28 1,426.28 1,426.28 1,426.28 0.0M
2021-01-09 1,434.63 1,434.63 1,434.63 1,434.63 0.0M
2021-01-08 1,432.12 1,432.12 1,432.12 1,432.12 0.0M
2021-01-07 1,428.94 1,428.94 1,428.94 1,428.94 0.0M
2021-01-06 1,408.80 1,408.80 1,408.80 1,408.80 0.0M
2021-01-05 1,406.92 1,406.92 1,406.92 1,406.92 0.0M
2021-01-01 1,432.17 1,432.17 1,432.17 1,432.17 0.0M