시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long BTDR Daily ETF 과거 주가
GraniteShares 2x Long BTDR Daily ETF · BTDL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long BTDR Daily ETF · BTDL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,372 | ₩15,479 | ₩14,329 | ₩14,530 | -5.48% | 2.9만 |
| 2026.10.08 | ₩16,254 | ₩16,254 | ₩14,022 | ₩14,851 | -8.63% | 14.7만 |
| 2026.10.07 | ₩17,925 | ₩18,018 | ₩16,040 | ₩17,150 | -4.33% | 5.1만 |
| 2026.10.06 | ₩19,743 | ₩19,917 | ₩18,714 | ₩18,780 | -4.87% | 3.4만 |
| 2026.10.05 | ₩19,502 | ₩19,502 | ₩17,591 | ₩18,941 | -2.88% | 3.7만 |
| 2026.10.02 | ₩20,104 | ₩21,855 | ₩18,727 | ₩19,195 | -4.52% | 2.8만 |
| 2026.10.01 | ₩18,272 | ₩18,313 | ₩16,201 | ₩18,018 | -1.39% | 2.5만 |
| 2026.09.30 | ₩19,756 | ₩19,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,511 |
| -11.37% |
| 1.9만 |
| 2026.09.29 | ₩19,997 | ₩20,678 | ₩18,981 | ₩18,981 | -5.08% | 9만 |
|---|
| 2026.09.28 | ₩20,879 | ₩21,213 | ₩19,181 | ₩19,342 | -7.36% | 4.4만 |
|---|
| 2026.09.25 | ₩23,178 | ₩23,178 | ₩20,318 | ₩21,253 | -8.30% | 6.8만 |
|---|
| 2026.09.24 | ₩24,060 | ₩25,744 | ₩22,429 | ₩23,739 | -1.33% | 2.6만 |
|---|
| 2026.09.23 | ₩26,533 | ₩27,081 | ₩24,194 | ₩24,287 | -8.46% | 4.8만 |
|---|
| 2026.09.22 | ₩28,244 | ₩28,578 | ₩27,201 | ₩27,723 | -1.85% | 2.3만 |
|---|
| 2026.09.21 | ₩28,538 | ₩30,409 | ₩27,562 | ₩28,003 | -1.87% | 7.6만 |
|---|
| 2026.09.18 | ₩21,922 | ₩27,135 | ₩21,922 | ₩27,135 | +23.78% | 9.3만 |
|---|
| 2026.09.17 | ₩22,670 | ₩22,670 | ₩20,598 | ₩20,879 | -7.90% | 1.9만 |
|---|
| 2026.09.16 | ₩20,612 | ₩20,866 | ₩19,141 | ₩20,064 | -2.66% | 1.3만 |
|---|
| 2026.09.15 | ₩21,293 | ₩21,414 | ₩19,462 | ₩19,703 | -7.47% | 2만 |
|---|
| 2026.09.14 | ₩22,777 | ₩23,753 | ₩22,429 | ₩22,657 | -0.53% | 1.7만 |
|---|
| 2026.09.11 | ₩23,018 | ₩24,421 | ₩23,018 | ₩23,846 | +3.60% | 3.2만 |
|---|
| 2026.09.10 | ₩23,018 | ₩23,980 | ₩22,055 | ₩22,229 | -3.43% | 4.8만 |
|---|
| 2026.09.09 | ₩27,669 | ₩27,669 | ₩24,742 | ₩25,571 | -7.58% | 2.3만 |
|---|
| 2026.09.08 | ₩26,333 | ₩28,150 | ₩25,477 | ₩26,988 | +2.49% | 5.8만 |
|---|
| 2026.09.04 | ₩23,419 | ₩26,025 | ₩23,419 | ₩25,918 | +10.67% | 1.6만 |
|---|
| 2026.09.03 | ₩20,852 | ₩24,688 | ₩20,852 | ₩24,020 | +15.19% | 4.4만 |
|---|
| 2026.09.02 | ₩18,139 | ₩20,211 | ₩17,711 | ₩19,917 | +9.80% | 3.8만 |
|---|
| 2026.09.01 | ₩18,780 | ₩19,342 | ₩17,898 | ₩18,673 | -0.57% | 9.5만 |
|---|
| 2026.08.31 | ₩18,313 | ₩20,451 | ₩18,313 | ₩20,251 | +10.58% | 1.7만 |
|---|
| 2026.08.28 | ₩21,654 | ₩21,922 | ₩17,430 | ₩18,366 | -15.19% | 2.5만 |
|---|
| 2026.08.27 | ₩22,109 | ₩24,475 | ₩22,109 | ₩22,389 | +1.27% | 1.2만 |
|---|
| 2026.08.26 | ₩21,815 | ₩21,815 | ₩20,077 | ₩20,077 | -7.97% | 5.6천 |
|---|
| 2026.08.25 | ₩20,318 | ₩22,657 | ₩20,318 | ₩22,456 | +10.53% | 1만 |
|---|
| 2026.08.24 | ₩23,178 | ₩24,194 | ₩20,625 | ₩20,906 | -9.80% | 3.3만 |
|---|
| 2026.08.21 | ₩22,269 | ₩24,087 | ₩20,358 | ₩23,018 | +3.36% | 6.5만 |
|---|
| 2026.08.20 | ₩18,847 | ₩22,055 | ₩18,714 | ₩19,368 | +2.77% | 5.3만 |
|---|
| 2026.08.19 | ₩14,570 | ₩18,246 | ₩13,233 | ₩16,789 | +15.23% | 7.7만 |
|---|
| 2026.08.18 | ₩14,931 | ₩15,305 | ₩13,541 | ₩14,717 | -1.43% | 4.8만 |
|---|
| 2026.08.17 | ₩16,709 | ₩16,949 | ₩15,038 | ₩15,906 | -4.80% | 4.6만 |
|---|
| 2026.08.14 | ₩14,169 | ₩15,505 | ₩13,634 | ₩15,145 | +6.89% | 3.1만 |
|---|
| 2026.08.13 | ₩15,412 | ₩15,412 | ₩13,835 | ₩13,955 | -9.45% | 2.7만 |
|---|
| 2026.08.12 | ₩15,385 | ₩16,602 | ₩14,610 | ₩14,864 | -3.39% | 6만 |
|---|
| 2026.08.11 | ₩15,185 | ₩15,666 | ₩13,099 | ₩14,008 | -7.75% | 10만 |
|---|
| 2026.08.10 | ₩20,157 | ₩20,157 | ₩13,982 | ₩14,089 | -30.11% | 17.7만 |
|---|
| 2026.08.07 | ₩22,002 | ₩23,352 | ₩22,002 | ₩23,352 | +6.14% | 9.2천 |
|---|
| 2026.08.06 | ₩22,603 | ₩23,111 | ₩21,841 | ₩21,948 | -2.90% | 1.5만 |
|---|
| 2026.08.05 | ₩25,437 | ₩25,437 | ₩19,917 | ₩24,314 | -4.41% | 4.7천 |
|---|
| 2026.08.04 | ₩30,209 | ₩32,254 | ₩25,437 | ₩25,437 | -15.80% | 1.7만 |
|---|
| 2026.08.03 | ₩24,983 | ₩25,571 | ₩24,889 | ₩25,571 | +2.35% | 6.2천 |
|---|
| 2026.07.31 | ₩26,734 | ₩26,734 | ₩22,135 | ₩22,135 | -17.20% | 3.5만 |
|---|
| 2026.07.30 | ₩19,248 | ₩26,119 | ₩19,248 | ₩24,608 | +27.85% | 6.1천 |
|---|
| 2026.07.29 | ₩19,890 | ₩19,890 | ₩16,040 | ₩16,495 | -17.07% | 6.2천 |
|---|
| 2026.07.28 | ₩23,058 | ₩24,060 | ₩21,935 | ₩22,590 | -2.03% | 7천 |
|---|
| 2026.07.27 | ₩26,720 | ₩28,084 | ₩25,945 | ₩27,870 | +4.30% | 3.5천 |
|---|
| 2026.07.24 | ₩28,912 | ₩28,912 | ₩28,912 | ₩28,912 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩33,096 | ₩33,096 | ₩32,348 | ₩32,348 | -2.26% | 1.8천 |
|---|
| 2026.07.22 | ₩34,112 | ₩34,406 | ₩32,842 | ₩32,842 | -3.72% | 2.1천 |
|---|
| 2026.07.21 | ₩30,677 | ₩34,112 | ₩30,409 | ₩34,112 | +11.20% | 2.7만 |
|---|
| 2026.07.20 | ₩28,445 | ₩29,206 | ₩28,351 | ₩28,351 | -0.33% | 2천 |
|---|
| 2026.07.17 | ₩25,664 | ₩26,199 | ₩23,913 | ₩25,490 | -0.68% | 1.6만 |
|---|
| 2026.07.16 | ₩33,163 | ₩33,163 | ₩26,734 | ₩27,910 | -15.84% | 8천 |
|---|
| 2026.07.15 | ₩36,438 | ₩36,585 | ₩35,729 | ₩35,729 | -1.94% | 4.9천 |
|---|
| 2026.07.14 | ₩34,633 | ₩34,633 | ₩34,633 | ₩34,633 | 0.00% | 100 |
|---|