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 | ₩61,291 | ₩65,272 | ₩61,291 | ₩65,125 | +6.26% | 4.7천 |
| 2026.10.08 | ₩63,068 | ₩63,656 | ₩61,037 | ₩61,638 | -2.27% | 1만 |
| 2026.10.07 | ₩62,253 | ₩65,192 | ₩61,892 | ₩64,297 | +3.28% | 1.8만 |
| 2026.10.06 | ₩58,859 | ₩61,478 | ₩58,859 | ₩60,422 | +2.66% | 5.9천 |
| 2026.10.05 | ₩59,674 | ₩59,674 | ₩55,639 | ₩57,990 | -2.82% | 5.2천 |
| 2026.10.02 | ₩56,454 | ₩61,825 | ₩56,454 | ₩59,473 | +5.35% | 1.3만 |
| 2026.10.01 | ₩51,363 | ₩53,875 | ₩50,935 | ₩53,875 | +4.89% | 8.5천 |
| 2026.09.30 | ₩51,844 | ₩52,712 | ₩51,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,536 |
| -0.59% |
| 6.7천 |
| 2026.09.29 | ₩48,811 | ₩51,376 | ₩47,207 | ₩50,949 | +4.38% | 1.1만 |
|---|
| 2026.09.28 | ₩47,662 | ₩48,730 | ₩47,207 | ₩48,664 | +2.10% | 6.4천 |
|---|
| 2026.09.25 | ₩45,898 | ₩47,181 | ₩45,216 | ₩47,181 | +2.79% | 4.3천 |
|---|
| 2026.09.24 | ₩46,566 | ₩48,410 | ₩45,430 | ₩45,443 | -2.41% | 1만 |
|---|
| 2026.09.23 | ₩43,987 | ₩45,043 | ₩43,987 | ₩45,043 | +2.40% | 1.8천 |
|---|
| 2026.09.22 | ₩45,323 | ₩45,323 | ₩42,891 | ₩43,573 | -3.86% | 3.5천 |
|---|
| 2026.09.21 | ₩52,138 | ₩52,138 | ₩44,976 | ₩45,844 | -12.07% | 9천 |
|---|
| 2026.09.18 | ₩44,187 | ₩45,684 | ₩44,161 | ₩45,684 | +3.39% | 3.8천 |
|---|
| 2026.09.17 | ₩45,029 | ₩46,232 | ₩44,722 | ₩45,484 | +1.01% | 3.5만 |
|---|
| 2026.09.16 | ₩42,424 | ₩44,067 | ₩42,424 | ₩42,905 | +1.13% | 1.5천 |
|---|
| 2026.09.15 | ₩42,931 | ₩43,960 | ₩42,290 | ₩42,290 | -1.49% | 8.2천 |
|---|
| 2026.09.14 | ₩42,811 | ₩43,760 | ₩41,702 | ₩41,702 | -2.59% | 4.6천 |
|---|
| 2026.09.11 | ₩44,936 | ₩46,766 | ₩44,615 | ₩46,699 | +3.93% | 6천 |
|---|
| 2026.09.10 | ₩40,152 | ₩40,753 | ₩39,551 | ₩40,005 | -0.37% | 1.9천 |
|---|
| 2026.09.09 | ₩42,557 | ₩42,557 | ₩40,393 | ₩40,393 | -5.09% | 1.2천 |
|---|
| 2026.09.08 | ₩41,021 | ₩42,624 | ₩41,021 | ₩42,624 | +3.91% | 3.2천 |
|---|
| 2026.09.04 | ₩41,689 | ₩41,689 | ₩40,553 | ₩40,874 | -1.96% | 1.1천 |
|---|
| 2026.09.03 | ₩30,839 | ₩41,555 | ₩30,839 | ₩40,794 | +32.28% | 4.1만 |
|---|
| 2026.09.02 | ₩42,090 | ₩42,344 | ₩38,763 | ₩38,883 | -7.62% | 2.4만 |
|---|
| 2026.09.01 | ₩38,616 | ₩40,326 | ₩38,335 | ₩39,952 | +3.46% | 3.9천 |
|---|
| 2026.08.31 | ₩41,515 | ₩43,052 | ₩40,927 | ₩41,047 | -1.13% | 4.9천 |
|---|
| 2026.08.28 | ₩42,504 | ₩42,504 | ₩41,649 | ₩41,729 | -1.82% | 3.6천 |
|---|
| 2026.08.27 | ₩44,909 | ₩44,909 | ₩43,332 | ₩43,332 | -3.51% | 1.7천 |
|---|
| 2026.08.26 | ₩43,426 | ₩45,123 | ₩43,426 | ₩44,909 | +3.42% | 500 |
|---|
| 2026.08.25 | ₩41,555 | ₩41,969 | ₩41,555 | ₩41,969 | +1.00% | 7.8천 |
|---|
| 2026.08.24 | ₩42,330 | ₩42,905 | ₩41,435 | ₩41,822 | -1.20% | 1.2천 |
|---|
| 2026.08.21 | ₩44,308 | ₩44,308 | ₩44,308 | ₩44,308 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩44,508 | ₩44,508 | ₩44,508 | ₩44,508 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩47,568 | ₩47,568 | ₩45,363 | ₩45,363 | -4.63% | 2.5천 |
|---|
| 2026.08.18 | ₩49,973 | ₩50,962 | ₩49,973 | ₩50,494 | +1.04% | 1.2천 |
|---|
| 2026.08.17 | ₩50,000 | ₩50,949 | ₩50,000 | ₩50,187 | +0.37% | 2.5천 |
|---|
| 2026.08.14 | ₩50,868 | ₩51,603 | ₩50,494 | ₩51,603 | +1.44% | 3.2천 |
|---|
| 2026.08.13 | ₩50,935 | ₩51,937 | ₩50,641 | ₩50,641 | -0.58% | 2.8천 |
|---|
| 2026.08.12 | ₩48,784 | ₩49,171 | ₩47,849 | ₩49,171 | +0.79% | 1.3천 |
|---|
| 2026.08.11 | ₩47,221 | ₩48,370 | ₩46,699 | ₩47,528 | +0.65% | 3.6천 |
|---|
| 2026.08.10 | ₩44,789 | ₩49,038 | ₩44,789 | ₩47,568 | +6.21% | 9천 |
|---|
| 2026.08.07 | ₩44,228 | ₩44,228 | ₩42,731 | ₩43,439 | -1.78% | 4.8천 |
|---|
| 2026.08.06 | ₩40,941 | ₩44,268 | ₩40,045 | ₩44,268 | +8.13% | 2.7천 |
|---|
| 2026.08.05 | ₩46,312 | ₩46,312 | ₩42,277 | ₩42,277 | -8.71% | 4천 |
|---|
| 2026.08.04 | ₩46,365 | ₩46,365 | ₩44,067 | ₩44,067 | -4.96% | 4.1천 |
|---|
| 2026.08.03 | ₩40,633 | ₩40,633 | ₩40,633 | ₩40,633 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩38,482 | ₩38,722 | ₩38,482 | ₩38,722 | +0.63% | 600 |
|---|
| 2026.07.30 | ₩36,945 | ₩36,945 | ₩36,945 | ₩36,945 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩36,865 | ₩36,932 | ₩36,571 | ₩36,651 | -0.58% | 1.1천 |
|---|
| 2026.07.28 | ₩34,220 | ₩37,119 | ₩34,220 | ₩37,119 | +8.47% | 1천 |
|---|
| 2026.07.27 | ₩35,208 | ₩35,262 | ₩35,208 | ₩35,262 | +0.15% | 500 |
|---|
| 2026.07.24 | ₩34,313 | ₩34,313 | ₩34,313 | ₩34,313 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,137 | ₩33,137 | ₩33,137 | ₩33,137 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,206 | ₩34,206 | ₩33,832 | ₩33,912 | -0.86% | 800 |
|---|
| 2026.07.21 | ₩34,166 | ₩34,166 | ₩33,565 | ₩33,565 | -1.76% | 300 |
|---|
| 2026.07.20 | ₩32,630 | ₩32,630 | ₩31,801 | ₩31,801 | -2.54% | 400 |
|---|
| 2026.07.17 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩31,480 | ₩31,480 | ₩31,120 | ₩31,120 | -1.15% | 200 |
|---|
| 2026.07.15 | ₩32,790 | ₩32,790 | ₩31,601 | ₩32,242 | -1.67% | 700 |
|---|
| 2026.07.14 | ₩37,587 | ₩37,587 | ₩37,587 | ₩37,587 | 0.00% | 0 |
|---|