시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long NTAP Daily ETF 과거 주가
GraniteShares 2x Long NTAP Daily ETF · NTAL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long NTAP Daily ETF · NTAL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,507 | ₩65,503 | ₩61,507 | ₩65,355 | +6.26% | 4.7천 |
| 2026.10.08 | ₩63,290 | ₩63,880 | ₩61,252 | ₩61,856 | -2.27% | 1만 |
| 2026.10.07 | ₩62,473 | ₩65,423 | ₩62,110 | ₩64,524 | +3.28% | 1.8만 |
| 2026.10.06 | ₩59,067 | ₩61,695 | ₩59,067 | ₩60,635 | +2.66% | 5.9천 |
| 2026.10.05 | ₩59,885 | ₩59,885 | ₩55,835 | ₩58,195 | -2.82% | 5.2천 |
| 2026.10.02 | ₩56,653 | ₩62,043 | ₩56,653 | ₩59,683 | +5.35% | 1.3만 |
| 2026.10.01 | ₩51,544 | ₩54,065 | ₩51,115 | ₩54,065 | +4.89% | 8.5천 |
| 2026.09.30 | ₩52,027 | ₩52,899 | ₩51,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,719 |
| -0.59% |
| 6.7천 |
| 2026.09.29 | ₩48,983 | ₩51,558 | ₩47,374 | ₩51,129 | +4.38% | 1.1만 |
|---|
| 2026.09.28 | ₩47,830 | ₩48,903 | ₩47,374 | ₩48,836 | +2.10% | 6.4천 |
|---|
| 2026.09.25 | ₩46,060 | ₩47,347 | ₩45,376 | ₩47,347 | +2.79% | 4.3천 |
|---|
| 2026.09.24 | ₩46,730 | ₩48,581 | ₩45,591 | ₩45,604 | -2.41% | 1만 |
|---|
| 2026.09.23 | ₩44,142 | ₩45,202 | ₩44,142 | ₩45,202 | +2.40% | 1.8천 |
|---|
| 2026.09.22 | ₩45,483 | ₩45,483 | ₩43,043 | ₩43,727 | -3.86% | 3.5천 |
|---|
| 2026.09.21 | ₩52,322 | ₩52,322 | ₩45,135 | ₩46,006 | -12.07% | 9천 |
|---|
| 2026.09.18 | ₩44,344 | ₩45,845 | ₩44,317 | ₩45,845 | +3.39% | 3.8천 |
|---|
| 2026.09.17 | ₩45,188 | ₩46,395 | ₩44,880 | ₩45,644 | +1.01% | 3.5만 |
|---|
| 2026.09.16 | ₩42,574 | ₩44,223 | ₩42,574 | ₩43,056 | +1.13% | 1.5천 |
|---|
| 2026.09.15 | ₩43,083 | ₩44,116 | ₩42,439 | ₩42,439 | -1.49% | 8.2천 |
|---|
| 2026.09.14 | ₩42,962 | ₩43,914 | ₩41,849 | ₩41,849 | -2.59% | 4.6천 |
|---|
| 2026.09.11 | ₩45,094 | ₩46,932 | ₩44,773 | ₩46,864 | +3.93% | 6천 |
|---|
| 2026.09.10 | ₩40,294 | ₩40,897 | ₩39,691 | ₩40,147 | -0.37% | 1.9천 |
|---|
| 2026.09.09 | ₩42,708 | ₩42,708 | ₩40,535 | ₩40,535 | -5.09% | 1.2천 |
|---|
| 2026.09.08 | ₩41,166 | ₩42,775 | ₩41,166 | ₩42,775 | +3.91% | 3.2천 |
|---|
| 2026.09.04 | ₩41,836 | ₩41,836 | ₩40,696 | ₩41,018 | -1.96% | 1.1천 |
|---|
| 2026.09.03 | ₩30,948 | ₩41,702 | ₩30,948 | ₩40,938 | +32.28% | 4.1만 |
|---|
| 2026.09.02 | ₩42,238 | ₩42,493 | ₩38,900 | ₩39,020 | -7.62% | 2.4만 |
|---|
| 2026.09.01 | ₩38,752 | ₩40,468 | ₩38,470 | ₩40,093 | +3.46% | 3.9천 |
|---|
| 2026.08.31 | ₩41,662 | ₩43,204 | ₩41,072 | ₩41,192 | -1.13% | 4.9천 |
|---|
| 2026.08.28 | ₩42,654 | ₩42,654 | ₩41,796 | ₩41,876 | -1.82% | 3.6천 |
|---|
| 2026.08.27 | ₩45,068 | ₩45,068 | ₩43,485 | ₩43,485 | -3.51% | 1.7천 |
|---|
| 2026.08.26 | ₩43,579 | ₩45,282 | ₩43,579 | ₩45,068 | +3.42% | 500 |
|---|
| 2026.08.25 | ₩41,702 | ₩42,118 | ₩41,702 | ₩42,118 | +1.00% | 7.8천 |
|---|
| 2026.08.24 | ₩42,480 | ₩43,056 | ₩41,581 | ₩41,970 | -1.20% | 1.2천 |
|---|
| 2026.08.21 | ₩44,464 | ₩44,464 | ₩44,464 | ₩44,464 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩44,665 | ₩44,665 | ₩44,665 | ₩44,665 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩47,736 | ₩47,736 | ₩45,524 | ₩45,524 | -4.63% | 2.5천 |
|---|
| 2026.08.18 | ₩50,150 | ₩51,142 | ₩50,150 | ₩50,673 | +1.04% | 1.2천 |
|---|
| 2026.08.17 | ₩50,176 | ₩51,129 | ₩50,176 | ₩50,364 | +0.37% | 2.5천 |
|---|
| 2026.08.14 | ₩51,048 | ₩51,786 | ₩50,673 | ₩51,786 | +1.44% | 3.2천 |
|---|
| 2026.08.13 | ₩51,115 | ₩52,121 | ₩50,820 | ₩50,820 | -0.58% | 2.8천 |
|---|
| 2026.08.12 | ₩48,956 | ₩49,345 | ₩48,018 | ₩49,345 | +0.79% | 1.3천 |
|---|
| 2026.08.11 | ₩47,387 | ₩48,541 | ₩46,864 | ₩47,696 | +0.65% | 3.6천 |
|---|
| 2026.08.10 | ₩44,947 | ₩49,211 | ₩44,947 | ₩47,736 | +6.21% | 9천 |
|---|
| 2026.08.07 | ₩44,384 | ₩44,384 | ₩42,882 | ₩43,593 | -1.78% | 4.8천 |
|---|
| 2026.08.06 | ₩41,085 | ₩44,424 | ₩40,187 | ₩44,424 | +8.13% | 2.7천 |
|---|
| 2026.08.05 | ₩46,476 | ₩46,476 | ₩42,426 | ₩42,426 | -8.71% | 4천 |
|---|
| 2026.08.04 | ₩46,529 | ₩46,529 | ₩44,223 | ₩44,223 | -4.96% | 4.1천 |
|---|
| 2026.08.03 | ₩40,777 | ₩40,777 | ₩40,777 | ₩40,777 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩38,618 | ₩38,859 | ₩38,618 | ₩38,859 | +0.63% | 600 |
|---|
| 2026.07.30 | ₩37,076 | ₩37,076 | ₩37,076 | ₩37,076 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩36,995 | ₩37,062 | ₩36,700 | ₩36,781 | -0.58% | 1.1천 |
|---|
| 2026.07.28 | ₩34,340 | ₩37,250 | ₩34,340 | ₩37,250 | +8.47% | 1천 |
|---|
| 2026.07.27 | ₩35,333 | ₩35,386 | ₩35,333 | ₩35,386 | +0.15% | 500 |
|---|
| 2026.07.24 | ₩34,434 | ₩34,434 | ₩34,434 | ₩34,434 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,327 | ₩34,327 | ₩33,952 | ₩34,032 | -0.86% | 800 |
|---|
| 2026.07.21 | ₩34,287 | ₩34,287 | ₩33,683 | ₩33,683 | -1.76% | 300 |
|---|
| 2026.07.20 | ₩32,745 | ₩32,745 | ₩31,913 | ₩31,913 | -2.54% | 400 |
|---|
| 2026.07.17 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩31,592 | ₩31,592 | ₩31,230 | ₩31,230 | -1.15% | 200 |
|---|
| 2026.07.15 | ₩32,906 | ₩32,906 | ₩31,712 | ₩32,356 | -1.67% | 700 |
|---|
| 2026.07.14 | ₩37,720 | ₩37,720 | ₩37,720 | ₩37,720 | 0.00% | 0 |
|---|