시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long META Daily ETF 과거 주가
GraniteShares 2x Long META Daily ETF · FBL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long META Daily ETF · FBL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩42,929 | ₩45,168 | ₩40,971 | ₩41,681 | -2.91% | 204.1만 |
| 2026.09.28–2026.10.02 | ₩45,799 | ₩45,799 | ₩41,333 | ₩42,915 | -6.30% | 378.7만 |
| 2026.09.21–2026.09.25 | ₩38,288 | ₩49,594 | ₩38,195 | ₩46,027 | +20.21% | 941.3만 |
| 2026.09.14–2026.09.18 | ₩35,794 | ₩39,254 | ₩34,936 | ₩36,612 | +2.29% | 487.2만 |
| 2026.09.08–2026.09.11 | ₩31,596 | ₩36,545 | ₩31,006 | ₩34,802 | +10.14% | 557.4만 |
| 2026.08.31–2026.09.04 | ₩27,935 | ₩31,999 | ₩25,851 | ₩31,717 | +13.54% | 498만 |
| 2026.08.24–2026.08.28 | ₩25,360 | ₩29,424 | ₩25,052 | ₩27,962 | +10.26% | 610.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,410 |
| ₩24,274 |
| ₩25,387 |
| -13.58% |
| 415.9만 |
| 2026.08.10–2026.08.14 | ₩30,376 | ₩31,744 | ₩28,297 | ₩29,384 | -3.27% | 352.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,996 | ₩30,584 | ₩26,688 | ₩29,692 | +9.99% | 505.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,744 | ₩31,999 | ₩23,375 | ₩26,406 | -16.81% | 875.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,995 | ₩37,135 | ₩30,430 | ₩30,483 | -15.31% | 298.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,114 | ₩40,756 | ₩33,809 | ₩36,035 | -5.45% | 683.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,912 | ₩39,831 | ₩29,075 | ₩38,878 | +25.77% | 1145.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,828 | ₩34,575 | ₩26,943 | ₩29,786 | +7.04% | 904만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,048 | ₩29,467 | ₩25,917 | ₩26,768 | -7.85% | 329.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,121 | ₩32,803 | ₩28,244 | ₩29,679 | -1.47% | 358만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,382 | ₩32,012 | ₩27,788 | ₩28,753 | -8.38% | 444.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,022 | ₩37,162 | ₩30,472 | ₩31,516 | -12.51% | 1390.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,722 | ₩37,484 | ₩33,300 | ₩36,250 | +7.50% | 629.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,802 | ₩34,513 | ₩32,200 | ₩33,863 | +0.18% | 424.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,293 | ₩35,459 | ₩32,079 | ₩34,399 | +3.32% | 608.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,796 | ₩35,713 | ₩32,750 | ₩33,983 | +0.56% | 812.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,695 | ₩43,116 | ₩32,870 | ₩33,943 | -18.59% | 1062.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,063 | ₩43,351 | ₩39,549 | ₩42,204 | -1.99% | 421.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,934 | ₩44,404 | ₩36,424 | ₩44,082 | +19.35% | 492.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,449 | ₩38,034 | ₩29,947 | ₩37,014 | +17.70% | 794.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,077 | ₩32,978 | ₩26,420 | ₩31,033 | +14.61% | 811.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,030 | ₩35,378 | ₩25,581 | ₩26,138 | -25.38% | 708.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,362 | ₩38,825 | ₩32,978 | ₩33,729 | -12.08% | 365.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,798 | ₩41,896 | ₩35,593 | ₩36,076 | -7.02% | 514.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,053 | ₩43,599 | ₩38,829 | ₩40,018 | +2.47% | 614.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,158 | ₩42,191 | ₩38,275 | ₩40,555 | -1.47% | 341.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,683 | ₩42,579 | ₩38,262 | ₩41,601 | +4.83% | 428.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,754 | ₩45,404 | ₩39,053 | ₩39,697 | -7.15% | 745.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,882 | ₩50,801 | ₩40,662 | ₩42,567 | -14.67% | 1192.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,800 | ₩54,020 | ₩43,250 | ₩50,144 | +14.48% | 1424.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,699 | ₩43,881 | ₩35,781 | ₩42,929 | +16.97% | 728.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,406 | ₩42,634 | ₩37,591 | ₩38,288 | -9.71% | 686.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,325 | ₩44,283 | ₩40,367 | ₩42,553 | +0.54% | 524.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,344 | ₩45,288 | ₩41,433 | ₩42,379 | -2.23% | 358.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,900 | ₩46,473 | ₩44,221 | ₩45,048 | +0.33% | 458.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,855 | ₩46,080 | ₩41,923 | ₩44,565 | +3.99% | 666.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,154 | ₩47,099 | ₩41,842 | ₩42,593 | -7.71% | 624.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,218 | ₩46,999 | ₩42,003 | ₩46,657 | +10.51% | 898.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,222 | ₩43,358 | ₩37,081 | ₩43,331 | +16.41% | 740.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,630 | ₩38,905 | ₩35,110 | ₩36,666 | -5.09% | 1188.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,547 | ₩42,043 | ₩36,860 | ₩38,691 | -6.88% | 1299.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,074 | ₩45,509 | ₩37,712 | ₩40,354 | -10.47% | 1925.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,122 | ₩61,463 | ₩43,680 | ₩44,069 | -26.70% | 3106.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,662 | ₩58,925 | ₩55,642 | ₩58,257 | +4.66% | 615.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,516 | ₩56,393 | ₩52,437 | ₩55,079 | +1.03% | 484.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,573 | ₩58,110 | ₩53,309 | ₩53,429 | -7.20% | 270.3만 |
|---|