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 | ₩58,208 | ₩61,094 | ₩57,256 | ₩59,315 | +1.90% | 14.2만 |
| 2026.09.28–2026.10.02 | ₩61,065 | ₩61,588 | ₩56,030 | ₩58,263 | -4.59% | 15.5만 |
| 2026.09.21–2026.09.25 | ₩59,000 | ₩62,593 | ₩58,416 | ₩61,048 | +3.47% | 12.6만 |
| 2026.09.14–2026.09.18 | ₩58,798 | ₩60,193 | ₩57,015 | ₩59,490 | +1.18% | 10.1만 |
| 2026.09.08–2026.09.11 | ₩53,046 | ₩59,563 | ₩50,880 | ₩58,273 | +9.85% | 25.3만 |
| 2026.08.31–2026.09.04 | ₩54,253 | ₩57,860 | ₩51,933 | ₩54,116 | -0.25% | 18.8만 |
| 2026.08.24–2026.08.28 | ₩51,477 | ₩55,017 | ₩50,498 | ₩54,175 | +5.24% | 10.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,239 |
| ₩48,836 |
| ₩50,933 |
| +2.11% |
| 31.1만 |
| 2026.08.10–2026.08.14 | ₩50,257 | ₩51,021 | ₩48,138 | ₩49,759 | -0.99% | 27만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,028 | ₩53,234 | ₩48,433 | ₩52,368 | +2.63% | 49.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,126 | ₩63,866 | ₩47,763 | ₩50,740 | -15.61% | 75.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,019 | ₩60,059 | ₩55,098 | ₩59,603 | -0.69% | 29.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,306 | ₩60,414 | ₩52,644 | ₩60,180 | +10.81% | 37.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,316 | ₩54,266 | ₩51,263 | ₩53,743 | +4.73% | 30.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,826 | ₩51,799 | ₩42,667 | ₩51,669 | +15.26% | 18.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,688 | ₩50,190 | ₩40,973 | ₩44,105 | -9.41% | 36.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,347 | ₩49,949 | ₩46,932 | ₩48,920 | +3.32% | 18.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,791 | ₩55,272 | ₩45,638 | ₩46,635 | -11.66% | 32.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,899 | ₩55,486 | ₩51,544 | ₩52,318 | -1.10% | 22.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,167 | ₩54,934 | ₩52,456 | ₩53,873 | +1.33% | 15.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,190 | ₩53,737 | ₩48,380 | ₩52,939 | +5.48% | 27.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,669 | ₩50,981 | ₩46,858 | ₩50,139 | +5.18% | 33.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,687 | ₩48,258 | ₩42,080 | ₩47,790 | +9.39% | 68.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,557 | ₩45,698 | ₩39,235 | ₩43,754 | +10.61% | 84만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,804 | ₩42,480 | ₩39,321 | ₩40,924 | +0.30% | 63.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,934 | ₩41,501 | ₩37,009 | ₩40,901 | +7.82% | 83.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,277 | ₩38,618 | ₩33,925 | ₩38,028 | +2.01% | 67.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,319 | ₩36,902 | ₩34,019 | ₩36,871 | +4.39% | 21만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,405 | ₩37,203 | ₩34,763 | ₩35,024 | -3.79% | 49.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,809 | ₩36,805 | ₩34,327 | ₩34,733 | -3.00% | 31.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,942 | ₩39,034 | ₩35,346 | ₩35,436 | -4.08% | 35.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,792 | ₩40,334 | ₩36,754 | ₩37,690 | -2.84% | 75만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,543 | ₩43,056 | ₩39,275 | ₩39,565 | +0.05% | 65.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,974 | ₩40,468 | ₩37,384 | ₩39,917 | +5.12% | 47.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,451 | ₩45,054 | ₩37,317 | ₩37,411 | -15.84% | 76.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,859 | ₩45,202 | ₩38,698 | ₩44,435 | +14.35% | 192.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,312 | ₩39,464 | ₩36,097 | ₩38,851 | +6.99% | 225.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,875 | ₩37,437 | ₩34,193 | ₩35,494 | -3.75% | 95.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,074 | ₩39,668 | ₩37,612 | ₩37,854 | -3.12% | 70.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,413 | ₩42,654 | ₩37,907 | ₩38,980 | -8.09% | 86.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,137 | ₩44,680 | ₩42,118 | ₩42,708 | -0.99% | 15.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,336 | ₩46,047 | ₩43,961 | ₩45,443 | +0.24% | 25.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,481 | ₩47,481 | ₩43,472 | ₩45,211 | -4.78% | 38.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,173 | ₩47,716 | ₩45,684 | ₩47,133 | -0.09% | 31.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,280 | ₩50,807 | ₩46,583 | ₩47,283 | +0.01% | 35.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,987 | ₩47,937 | ₩44,987 | ₩47,441 | +5.45% | 30.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,250 | ₩46,268 | ₩43,070 | ₩45,135 | +2.00% | 34.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,290 | ₩46,918 | ₩44,008 | ₩45,396 | +2.50% | 84.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,799 | ₩45,792 | ₩43,539 | ₩44,196 | -1.35% | 72.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,043 | ₩47,114 | ₩43,043 | ₩44,907 | +4.33% | 122.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,381 | ₩43,275 | ₩40,188 | ₩42,439 | +5.10% | 100.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,430 | ₩39,557 | ₩36,995 | ₩39,235 | +2.09% | 49.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,169 | ₩40,602 | ₩36,955 | ₩37,156 | -7.50% | 34.8만 |
|---|