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 | ₩58,219 | ₩61,105 | ₩57,267 | ₩59,325 | +1.90% | 14.2만 |
| 2026.09.28–2026.10.02 | ₩61,076 | ₩61,599 | ₩56,040 | ₩58,274 | -4.59% | 15.5만 |
| 2026.09.21–2026.09.25 | ₩59,010 | ₩62,604 | ₩58,427 | ₩61,059 | +3.47% | 12.6만 |
| 2026.09.14–2026.09.18 | ₩58,809 | ₩60,204 | ₩57,025 | ₩59,501 | +1.18% | 10.1만 |
| 2026.09.08–2026.09.11 | ₩53,056 | ₩59,573 | ₩50,890 | ₩58,283 | +9.85% | 25.3만 |
| 2026.08.31–2026.09.04 | ₩54,263 | ₩57,870 | ₩51,942 | ₩54,126 | -0.25% | 18.8만 |
| 2026.08.24–2026.08.28 | ₩51,486 | ₩55,027 | ₩50,507 | ₩54,185 | +5.24% | 10.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,249 |
| ₩48,844 |
| ₩50,942 |
| +2.11% |
| 31.1만 |
| 2026.08.10–2026.08.14 | ₩50,266 | ₩51,030 | ₩48,147 | ₩49,768 | -0.99% | 27만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,037 | ₩53,243 | ₩48,442 | ₩52,377 | +2.63% | 49.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,137 | ₩63,877 | ₩47,771 | ₩50,749 | -15.61% | 75.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,029 | ₩60,070 | ₩55,107 | ₩59,614 | -0.69% | 29.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,316 | ₩60,425 | ₩52,653 | ₩60,190 | +10.81% | 37.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,325 | ₩54,276 | ₩51,272 | ₩53,753 | +4.73% | 30.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,834 | ₩51,808 | ₩42,675 | ₩51,678 | +15.26% | 18.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,697 | ₩50,199 | ₩40,980 | ₩44,113 | -9.41% | 36.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,356 | ₩49,957 | ₩46,940 | ₩48,929 | +3.32% | 18.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,801 | ₩55,282 | ₩45,646 | ₩46,644 | -11.66% | 32.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,908 | ₩55,496 | ₩51,553 | ₩52,327 | -1.10% | 22.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,176 | ₩54,944 | ₩52,465 | ₩53,883 | +1.33% | 15.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,199 | ₩53,746 | ₩48,388 | ₩52,948 | +5.48% | 27.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,678 | ₩50,990 | ₩46,866 | ₩50,148 | +5.18% | 33.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,694 | ₩48,266 | ₩42,088 | ₩47,798 | +9.39% | 68.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,564 | ₩45,706 | ₩39,242 | ₩43,761 | +10.61% | 84만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,811 | ₩42,487 | ₩39,328 | ₩40,932 | +0.30% | 63.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,941 | ₩41,508 | ₩37,015 | ₩40,909 | +7.82% | 83.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,284 | ₩38,625 | ₩33,931 | ₩38,035 | +2.01% | 67.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,326 | ₩36,908 | ₩34,025 | ₩36,877 | +4.39% | 21만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,412 | ₩37,210 | ₩34,769 | ₩35,031 | -3.79% | 49.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,815 | ₩36,812 | ₩34,333 | ₩34,740 | -3.00% | 31.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,948 | ₩39,041 | ₩35,352 | ₩35,442 | -4.08% | 35.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,799 | ₩40,341 | ₩36,761 | ₩37,697 | -2.84% | 75만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,550 | ₩43,064 | ₩39,282 | ₩39,572 | +0.05% | 65.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,981 | ₩40,476 | ₩37,391 | ₩39,924 | +5.12% | 47.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,459 | ₩45,062 | ₩37,324 | ₩37,418 | -15.84% | 76.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,866 | ₩45,210 | ₩38,705 | ₩44,443 | +14.35% | 192.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,318 | ₩39,471 | ₩36,103 | ₩38,858 | +6.99% | 225.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,881 | ₩37,443 | ₩34,199 | ₩35,500 | -3.75% | 95.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,081 | ₩39,675 | ₩37,619 | ₩37,860 | -3.12% | 70.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,420 | ₩42,662 | ₩37,914 | ₩38,987 | -8.09% | 86.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,144 | ₩44,688 | ₩42,125 | ₩42,715 | -0.99% | 15.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,344 | ₩46,055 | ₩43,969 | ₩45,451 | +0.24% | 25.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,490 | ₩47,490 | ₩43,480 | ₩45,219 | -4.78% | 38.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,181 | ₩47,724 | ₩45,693 | ₩47,141 | -0.09% | 31.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,289 | ₩50,816 | ₩46,591 | ₩47,291 | +0.01% | 35.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,995 | ₩47,946 | ₩44,995 | ₩47,450 | +5.45% | 30.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,258 | ₩46,276 | ₩43,077 | ₩45,143 | +2.00% | 34.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,298 | ₩46,926 | ₩44,016 | ₩45,404 | +2.50% | 84.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,807 | ₩45,800 | ₩43,547 | ₩44,204 | -1.35% | 72.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,051 | ₩47,122 | ₩43,051 | ₩44,915 | +4.33% | 122.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,388 | ₩43,283 | ₩40,195 | ₩42,447 | +5.10% | 100.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,437 | ₩39,564 | ₩37,002 | ₩39,242 | +2.09% | 49.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,177 | ₩40,610 | ₩36,962 | ₩37,163 | -7.50% | 34.8만 |
|---|