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 | ₩42,894 | ₩45,132 | ₩40,938 | ₩41,648 | -2.91% | 204.1만 |
| 2026.09.28–2026.10.02 | ₩45,762 | ₩45,762 | ₩41,299 | ₩42,881 | -6.30% | 378.7만 |
| 2026.09.21–2026.09.25 | ₩38,258 | ₩49,554 | ₩38,164 | ₩45,989 | +20.21% | 941.3만 |
| 2026.09.14–2026.09.18 | ₩35,765 | ₩39,222 | ₩34,908 | ₩36,583 | +2.29% | 487.2만 |
| 2026.09.08–2026.09.11 | ₩31,571 | ₩36,516 | ₩30,981 | ₩34,774 | +10.14% | 557.4만 |
| 2026.08.31–2026.09.04 | ₩27,913 | ₩31,973 | ₩25,830 | ₩31,691 | +13.54% | 498만 |
| 2026.08.24–2026.08.28 | ₩25,340 | ₩29,400 | ₩25,032 | ₩27,939 | +10.26% | 610.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,353 |
| ₩29,387 |
| ₩24,254 |
| ₩25,367 |
| -13.58% |
| 415.9만 |
| 2026.08.10–2026.08.14 | ₩30,351 | ₩31,718 | ₩28,274 | ₩29,360 | -3.27% | 352.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,975 | ₩30,559 | ₩26,666 | ₩29,668 | +9.99% | 505.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,718 | ₩31,973 | ₩23,357 | ₩26,385 | -16.81% | 875.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,966 | ₩37,105 | ₩30,405 | ₩30,459 | -15.31% | 298.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,083 | ₩40,723 | ₩33,782 | ₩36,006 | -5.45% | 683.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,887 | ₩39,799 | ₩29,052 | ₩38,847 | +25.77% | 1145.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,805 | ₩34,547 | ₩26,921 | ₩29,762 | +7.04% | 904만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,025 | ₩29,443 | ₩25,896 | ₩26,747 | -7.85% | 329.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,097 | ₩32,777 | ₩28,221 | ₩29,655 | -1.47% | 358만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,356 | ₩31,986 | ₩27,765 | ₩28,730 | -8.38% | 444.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,993 | ₩37,132 | ₩30,448 | ₩31,490 | -12.51% | 1390.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,695 | ₩37,454 | ₩33,273 | ₩36,221 | +7.50% | 629.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,775 | ₩34,485 | ₩32,174 | ₩33,836 | +0.18% | 424.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,266 | ₩35,430 | ₩32,053 | ₩34,372 | +3.32% | 608.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,769 | ₩35,685 | ₩32,723 | ₩33,956 | +0.56% | 812.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,661 | ₩43,082 | ₩32,844 | ₩33,916 | -18.59% | 1062.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,028 | ₩43,316 | ₩39,517 | ₩42,170 | -1.99% | 421.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,904 | ₩44,368 | ₩36,395 | ₩44,046 | +19.35% | 492.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,423 | ₩38,003 | ₩29,923 | ₩36,985 | +17.70% | 794.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,055 | ₩32,951 | ₩26,398 | ₩31,008 | +14.61% | 811.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,001 | ₩35,350 | ₩25,561 | ₩26,117 | -25.38% | 708.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,331 | ₩38,794 | ₩32,951 | ₩33,702 | -12.08% | 365.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,767 | ₩41,862 | ₩35,564 | ₩36,047 | -7.02% | 514.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,021 | ₩43,564 | ₩38,798 | ₩39,986 | +2.47% | 614.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,125 | ₩42,157 | ₩38,244 | ₩40,522 | -1.47% | 341.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,651 | ₩42,544 | ₩38,231 | ₩41,567 | +4.83% | 428.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,720 | ₩45,368 | ₩39,021 | ₩39,665 | -7.15% | 745.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,842 | ₩50,760 | ₩40,629 | ₩42,532 | -14.67% | 1192.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,765 | ₩53,976 | ₩43,216 | ₩50,103 | +14.48% | 1424.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,670 | ₩43,845 | ₩35,752 | ₩42,894 | +16.97% | 728.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,371 | ₩42,599 | ₩37,561 | ₩38,258 | -9.71% | 686.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,291 | ₩44,247 | ₩40,335 | ₩42,519 | +0.54% | 524.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,309 | ₩45,251 | ₩41,400 | ₩42,345 | -2.23% | 358.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,864 | ₩46,436 | ₩44,186 | ₩45,011 | +0.33% | 458.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,820 | ₩46,043 | ₩41,889 | ₩44,529 | +3.99% | 666.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,117 | ₩47,062 | ₩41,809 | ₩42,559 | -7.71% | 624.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,184 | ₩46,961 | ₩41,969 | ₩46,619 | +10.51% | 898.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,192 | ₩43,323 | ₩37,052 | ₩43,296 | +16.41% | 740.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,599 | ₩38,874 | ₩35,082 | ₩36,636 | -5.09% | 1188.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,514 | ₩42,010 | ₩36,830 | ₩38,660 | -6.88% | 1299.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,038 | ₩45,472 | ₩37,681 | ₩40,321 | -10.47% | 1925.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,073 | ₩61,413 | ₩43,644 | ₩44,033 | -26.70% | 3106.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,618 | ₩58,878 | ₩55,597 | ₩58,210 | +4.66% | 615.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,472 | ₩56,348 | ₩52,395 | ₩55,035 | +1.03% | 484.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,527 | ₩58,063 | ₩53,266 | ₩53,386 | -7.20% | 270.3만 |
|---|