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 | ₩42,931 | ₩45,171 | ₩40,973 | ₩41,684 | -2.91% | 204.1만 |
| 2026.09.28–2026.10.02 | ₩45,801 | ₩45,801 | ₩41,335 | ₩42,917 | -6.30% | 378.7만 |
| 2026.09.21–2026.09.25 | ₩38,290 | ₩49,596 | ₩38,197 | ₩46,029 | +20.21% | 941.3만 |
| 2026.09.14–2026.09.18 | ₩35,796 | ₩39,256 | ₩34,937 | ₩36,614 | +2.29% | 487.2만 |
| 2026.09.08–2026.09.11 | ₩31,598 | ₩36,547 | ₩31,008 | ₩34,803 | +10.14% | 557.4만 |
| 2026.08.31–2026.09.04 | ₩27,937 | ₩32,000 | ₩25,852 | ₩31,719 | +13.54% | 498만 |
| 2026.08.24–2026.08.28 | ₩25,362 | ₩29,425 | ₩25,053 | ₩27,963 | +10.26% | 610.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,378 |
| ₩29,412 |
| ₩24,275 |
| ₩25,388 |
| -13.58% |
| 415.9만 |
| 2026.08.10–2026.08.14 | ₩30,377 | ₩31,745 | ₩28,299 | ₩29,385 | -3.27% | 352.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,998 | ₩30,585 | ₩26,689 | ₩29,694 | +9.99% | 505.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,745 | ₩32,000 | ₩23,377 | ₩26,408 | -16.81% | 875.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,997 | ₩37,137 | ₩30,431 | ₩30,485 | -15.31% | 298.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,116 | ₩40,758 | ₩33,811 | ₩36,037 | -5.45% | 683.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,914 | ₩39,833 | ₩29,077 | ₩38,881 | +25.77% | 1145.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,829 | ₩34,577 | ₩26,944 | ₩29,787 | +7.04% | 904만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,050 | ₩29,468 | ₩25,918 | ₩26,770 | -7.85% | 329.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,123 | ₩32,805 | ₩28,245 | ₩29,680 | -1.47% | 358만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,383 | ₩32,014 | ₩27,789 | ₩28,755 | -8.38% | 444.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,024 | ₩37,164 | ₩30,474 | ₩31,517 | -12.51% | 1390.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,724 | ₩37,486 | ₩33,301 | ₩36,252 | +7.50% | 629.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,804 | ₩34,515 | ₩32,201 | ₩33,865 | +0.18% | 424.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,295 | ₩35,461 | ₩32,081 | ₩34,401 | +3.32% | 608.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,797 | ₩35,715 | ₩32,751 | ₩33,985 | +0.56% | 812.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,697 | ₩43,119 | ₩32,872 | ₩33,945 | -18.59% | 1062.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,065 | ₩43,353 | ₩39,551 | ₩42,207 | -1.99% | 421.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,936 | ₩44,406 | ₩36,426 | ₩44,084 | +19.35% | 492.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,450 | ₩38,036 | ₩29,948 | ₩37,016 | +17.70% | 794.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,078 | ₩32,979 | ₩26,421 | ₩31,035 | +14.61% | 811.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,031 | ₩35,380 | ₩25,583 | ₩26,139 | -25.38% | 708.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,364 | ₩38,827 | ₩32,979 | ₩33,730 | -12.08% | 365.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,800 | ₩41,898 | ₩35,595 | ₩36,077 | -7.02% | 514.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,055 | ₩43,601 | ₩38,831 | ₩40,021 | +2.47% | 614.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,161 | ₩42,193 | ₩38,277 | ₩40,557 | -1.47% | 341.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,685 | ₩42,581 | ₩38,264 | ₩41,603 | +4.83% | 428.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,756 | ₩45,407 | ₩39,055 | ₩39,699 | -7.15% | 745.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,885 | ₩50,804 | ₩40,664 | ₩42,569 | -14.67% | 1192.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,803 | ₩54,022 | ₩43,253 | ₩50,146 | +14.48% | 1424.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,701 | ₩43,883 | ₩35,782 | ₩42,931 | +16.97% | 728.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,408 | ₩42,636 | ₩37,593 | ₩38,290 | -9.71% | 686.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,327 | ₩44,285 | ₩40,369 | ₩42,555 | +0.54% | 524.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,347 | ₩45,290 | ₩41,435 | ₩42,381 | -2.23% | 358.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,902 | ₩46,476 | ₩44,224 | ₩45,050 | +0.33% | 458.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,857 | ₩46,083 | ₩41,925 | ₩44,567 | +3.99% | 666.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,156 | ₩47,102 | ₩41,845 | ₩42,596 | -7.71% | 624.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,220 | ₩47,001 | ₩42,005 | ₩46,659 | +10.51% | 898.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,224 | ₩43,360 | ₩37,083 | ₩43,333 | +16.41% | 740.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,632 | ₩38,907 | ₩35,112 | ₩36,668 | -5.09% | 1188.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,549 | ₩42,046 | ₩36,862 | ₩38,693 | -6.88% | 1299.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,077 | ₩45,511 | ₩37,714 | ₩40,356 | -10.47% | 1925.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,125 | ₩61,466 | ₩43,682 | ₩44,071 | -26.70% | 3106.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,665 | ₩58,928 | ₩55,645 | ₩58,260 | +4.66% | 615.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,519 | ₩56,396 | ₩52,440 | ₩55,082 | +1.03% | 484.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,576 | ₩58,113 | ₩53,312 | ₩53,432 | -7.20% | 270.3만 |
|---|