시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long AAPL Daily ETF 과거 주가
GraniteShares 2x Long AAPL Daily ETF · AAPB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long AAPL Daily ETF · AAPB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩58,170 | ₩61,054 | ₩57,219 | ₩59,276 | +1.90% | 14.2만 |
| 2026.09.28–2026.10.02 | ₩61,025 | ₩61,547 | ₩55,993 | ₩58,225 | -4.59% | 15.5만 |
| 2026.09.21–2026.09.25 | ₩58,961 | ₩62,552 | ₩58,378 | ₩61,008 | +3.47% | 12.6만 |
| 2026.09.14–2026.09.18 | ₩58,760 | ₩60,153 | ₩56,978 | ₩59,451 | +1.18% | 10.1만 |
| 2026.09.08–2026.09.11 | ₩53,011 | ₩59,524 | ₩50,847 | ₩58,235 | +9.85% | 25.3만 |
| 2026.08.31–2026.09.04 | ₩54,217 | ₩57,822 | ₩51,899 | ₩54,081 | -0.25% | 18.8만 |
| 2026.08.24–2026.08.28 | ₩51,443 | ₩54,981 | ₩50,465 | ₩54,139 | +5.24% | 10.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,204 |
| ₩48,804 |
| ₩50,899 |
| +2.11% |
| 31.1만 |
| 2026.08.10–2026.08.14 | ₩50,224 | ₩50,988 | ₩48,107 | ₩49,727 | -0.99% | 27만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,994 | ₩53,199 | ₩48,402 | ₩52,333 | +2.63% | 49.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,086 | ₩63,824 | ₩47,732 | ₩50,706 | -15.61% | 75.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,979 | ₩60,019 | ₩55,061 | ₩59,564 | -0.69% | 29.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,271 | ₩60,375 | ₩52,609 | ₩60,140 | +10.81% | 37.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,283 | ₩54,231 | ₩51,229 | ₩53,708 | +4.73% | 30.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,797 | ₩51,765 | ₩42,639 | ₩51,635 | +15.26% | 18.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,656 | ₩50,157 | ₩40,946 | ₩44,076 | -9.41% | 36.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,316 | ₩49,916 | ₩46,901 | ₩48,888 | +3.32% | 18.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,757 | ₩55,236 | ₩45,608 | ₩46,605 | -11.66% | 32.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,864 | ₩55,450 | ₩51,510 | ₩52,284 | -1.10% | 22.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,132 | ₩54,898 | ₩52,422 | ₩53,838 | +1.33% | 15.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,157 | ₩53,701 | ₩48,348 | ₩52,904 | +5.48% | 27.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,638 | ₩50,948 | ₩46,827 | ₩50,106 | +5.18% | 33.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,658 | ₩48,226 | ₩42,053 | ₩47,758 | +9.39% | 68.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,531 | ₩45,668 | ₩39,209 | ₩43,725 | +10.61% | 84만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,777 | ₩42,452 | ₩39,295 | ₩40,897 | +0.30% | 63.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,909 | ₩41,474 | ₩36,985 | ₩40,875 | +7.82% | 83.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,253 | ₩38,593 | ₩33,903 | ₩38,003 | +2.01% | 67.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,296 | ₩36,877 | ₩33,996 | ₩36,847 | +4.39% | 21만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,382 | ₩37,179 | ₩34,740 | ₩35,001 | -3.79% | 49.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,785 | ₩36,781 | ₩34,305 | ₩34,711 | -3.00% | 31.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,918 | ₩39,008 | ₩35,323 | ₩35,413 | -4.08% | 35.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,767 | ₩40,308 | ₩36,730 | ₩37,665 | -2.84% | 75만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,517 | ₩43,028 | ₩39,249 | ₩39,539 | +0.05% | 65.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,949 | ₩40,442 | ₩37,360 | ₩39,891 | +5.12% | 47.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,422 | ₩45,025 | ₩37,293 | ₩37,387 | -15.84% | 76.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,834 | ₩45,172 | ₩38,673 | ₩44,406 | +14.35% | 192.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,288 | ₩39,438 | ₩36,073 | ₩38,826 | +6.99% | 225.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,851 | ₩37,412 | ₩34,171 | ₩35,470 | -3.75% | 95.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,048 | ₩39,642 | ₩37,588 | ₩37,829 | -3.12% | 70.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,385 | ₩42,626 | ₩37,882 | ₩38,954 | -8.09% | 86.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,108 | ₩44,651 | ₩42,090 | ₩42,680 | -0.99% | 15.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,306 | ₩46,016 | ₩43,933 | ₩45,413 | +0.24% | 25.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,450 | ₩47,450 | ₩43,443 | ₩45,181 | -4.78% | 38.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,142 | ₩47,685 | ₩45,654 | ₩47,102 | -0.09% | 31.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,249 | ₩50,773 | ₩46,552 | ₩47,252 | +0.01% | 35.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,958 | ₩47,906 | ₩44,958 | ₩47,410 | +5.45% | 30.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,221 | ₩46,237 | ₩43,041 | ₩45,105 | +2.00% | 34.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,261 | ₩46,887 | ₩43,979 | ₩45,366 | +2.50% | 84.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,770 | ₩45,762 | ₩43,510 | ₩44,167 | -1.35% | 72.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,015 | ₩47,083 | ₩43,015 | ₩44,877 | +4.33% | 122.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,355 | ₩43,246 | ₩40,162 | ₩42,412 | +5.10% | 100.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,405 | ₩39,531 | ₩36,971 | ₩39,209 | +2.09% | 49.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,143 | ₩40,576 | ₩36,931 | ₩37,132 | -7.50% | 34.8만 |
|---|