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 | ₩61,341 | ₩65,326 | ₩61,341 | ₩65,179 | +6.26% | 4.7천 |
| 2026.10.08 | ₩63,120 | ₩63,708 | ₩61,087 | ₩61,689 | -2.27% | 1만 |
| 2026.10.07 | ₩62,304 | ₩65,246 | ₩61,943 | ₩64,350 | +3.28% | 1.8만 |
| 2026.10.06 | ₩58,907 | ₩61,528 | ₩58,907 | ₩60,472 | +2.66% | 5.9천 |
| 2026.10.05 | ₩59,723 | ₩59,723 | ₩55,684 | ₩58,038 | -2.82% | 5.2천 |
| 2026.10.02 | ₩56,500 | ₩61,876 | ₩56,500 | ₩59,522 | +5.35% | 1.3만 |
| 2026.10.01 | ₩51,405 | ₩53,919 | ₩50,977 | ₩53,919 | +4.89% | 8.5천 |
| 2026.09.30 | ₩51,886 | ₩52,756 | ₩51,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,579 |
| -0.59% |
| 6.7천 |
| 2026.09.29 | ₩48,851 | ₩51,418 | ₩47,246 | ₩50,990 | +4.38% | 1.1만 |
|---|
| 2026.09.28 | ₩47,701 | ₩48,771 | ₩47,246 | ₩48,704 | +2.10% | 6.4천 |
|---|
| 2026.09.25 | ₩45,936 | ₩47,219 | ₩45,254 | ₩47,219 | +2.79% | 4.3천 |
|---|
| 2026.09.24 | ₩46,604 | ₩48,450 | ₩45,468 | ₩45,481 | -2.41% | 1만 |
|---|
| 2026.09.23 | ₩44,023 | ₩45,080 | ₩44,023 | ₩45,080 | +2.40% | 1.8천 |
|---|
| 2026.09.22 | ₩45,361 | ₩45,361 | ₩42,927 | ₩43,609 | -3.86% | 3.5천 |
|---|
| 2026.09.21 | ₩52,181 | ₩52,181 | ₩45,013 | ₩45,882 | -12.07% | 9천 |
|---|
| 2026.09.18 | ₩44,224 | ₩45,722 | ₩44,197 | ₩45,722 | +3.39% | 3.8천 |
|---|
| 2026.09.17 | ₩45,066 | ₩46,270 | ₩44,759 | ₩45,521 | +1.01% | 3.5만 |
|---|
| 2026.09.16 | ₩42,459 | ₩44,103 | ₩42,459 | ₩42,940 | +1.13% | 1.5천 |
|---|
| 2026.09.15 | ₩42,967 | ₩43,997 | ₩42,325 | ₩42,325 | -1.49% | 8.2천 |
|---|
| 2026.09.14 | ₩42,846 | ₩43,796 | ₩41,737 | ₩41,737 | -2.59% | 4.6천 |
|---|
| 2026.09.11 | ₩44,973 | ₩46,805 | ₩44,652 | ₩46,738 | +3.93% | 6천 |
|---|
| 2026.09.10 | ₩40,185 | ₩40,787 | ₩39,583 | ₩40,038 | -0.37% | 1.9천 |
|---|
| 2026.09.09 | ₩42,592 | ₩42,592 | ₩40,426 | ₩40,426 | -5.09% | 1.2천 |
|---|
| 2026.09.08 | ₩41,054 | ₩42,659 | ₩41,054 | ₩42,659 | +3.91% | 3.2천 |
|---|
| 2026.09.04 | ₩41,723 | ₩41,723 | ₩40,586 | ₩40,907 | -1.96% | 1.1천 |
|---|
| 2026.09.03 | ₩30,864 | ₩41,589 | ₩30,864 | ₩40,827 | +32.28% | 4.1만 |
|---|
| 2026.09.02 | ₩42,124 | ₩42,378 | ₩38,794 | ₩38,915 | -7.62% | 2.4만 |
|---|
| 2026.09.01 | ₩38,647 | ₩40,359 | ₩38,367 | ₩39,985 | +3.46% | 3.9천 |
|---|
| 2026.08.31 | ₩41,549 | ₩43,087 | ₩40,961 | ₩41,081 | -1.13% | 4.9천 |
|---|
| 2026.08.28 | ₩42,539 | ₩42,539 | ₩41,683 | ₩41,763 | -1.82% | 3.6천 |
|---|
| 2026.08.27 | ₩44,946 | ₩44,946 | ₩43,368 | ₩43,368 | -3.51% | 1.7천 |
|---|
| 2026.08.26 | ₩43,462 | ₩45,160 | ₩43,462 | ₩44,946 | +3.42% | 500 |
|---|
| 2026.08.25 | ₩41,589 | ₩42,004 | ₩41,589 | ₩42,004 | +1.00% | 7.8천 |
|---|
| 2026.08.24 | ₩42,365 | ₩42,940 | ₩41,469 | ₩41,857 | -1.20% | 1.2천 |
|---|
| 2026.08.21 | ₩44,344 | ₩44,344 | ₩44,344 | ₩44,344 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩44,545 | ₩44,545 | ₩44,545 | ₩44,545 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩47,607 | ₩47,607 | ₩45,401 | ₩45,401 | -4.63% | 2.5천 |
|---|
| 2026.08.18 | ₩50,014 | ₩51,004 | ₩50,014 | ₩50,536 | +1.04% | 1.2천 |
|---|
| 2026.08.17 | ₩50,041 | ₩50,990 | ₩50,041 | ₩50,228 | +0.37% | 2.5천 |
|---|
| 2026.08.14 | ₩50,910 | ₩51,646 | ₩50,536 | ₩51,646 | +1.44% | 3.2천 |
|---|
| 2026.08.13 | ₩50,977 | ₩51,980 | ₩50,683 | ₩50,683 | -0.58% | 2.8천 |
|---|
| 2026.08.12 | ₩48,824 | ₩49,212 | ₩47,888 | ₩49,212 | +0.79% | 1.3천 |
|---|
| 2026.08.11 | ₩47,259 | ₩48,410 | ₩46,738 | ₩47,567 | +0.65% | 3.6천 |
|---|
| 2026.08.10 | ₩44,826 | ₩49,078 | ₩44,826 | ₩47,607 | +6.21% | 9천 |
|---|
| 2026.08.07 | ₩44,264 | ₩44,264 | ₩42,766 | ₩43,475 | -1.78% | 4.8천 |
|---|
| 2026.08.06 | ₩40,974 | ₩44,304 | ₩40,078 | ₩44,304 | +8.13% | 2.7천 |
|---|
| 2026.08.05 | ₩46,350 | ₩46,350 | ₩42,312 | ₩42,312 | -8.71% | 4천 |
|---|
| 2026.08.04 | ₩46,404 | ₩46,404 | ₩44,103 | ₩44,103 | -4.96% | 4.1천 |
|---|
| 2026.08.03 | ₩40,667 | ₩40,667 | ₩40,667 | ₩40,667 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩38,514 | ₩38,754 | ₩38,514 | ₩38,754 | +0.63% | 600 |
|---|
| 2026.07.30 | ₩36,976 | ₩36,976 | ₩36,976 | ₩36,976 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩36,896 | ₩36,962 | ₩36,601 | ₩36,682 | -0.58% | 1.1천 |
|---|
| 2026.07.28 | ₩34,248 | ₩37,150 | ₩34,248 | ₩37,150 | +8.47% | 1천 |
|---|
| 2026.07.27 | ₩35,237 | ₩35,291 | ₩35,237 | ₩35,291 | +0.15% | 500 |
|---|
| 2026.07.24 | ₩34,341 | ₩34,341 | ₩34,341 | ₩34,341 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,234 | ₩34,234 | ₩33,860 | ₩33,940 | -0.86% | 800 |
|---|
| 2026.07.21 | ₩34,194 | ₩34,194 | ₩33,592 | ₩33,592 | -1.76% | 300 |
|---|
| 2026.07.20 | ₩32,656 | ₩32,656 | ₩31,827 | ₩31,827 | -2.54% | 400 |
|---|
| 2026.07.17 | ₩32,884 | ₩32,884 | ₩32,884 | ₩32,884 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩31,506 | ₩31,506 | ₩31,145 | ₩31,145 | -1.15% | 200 |
|---|
| 2026.07.15 | ₩32,817 | ₩32,817 | ₩31,627 | ₩32,269 | -1.67% | 700 |
|---|
| 2026.07.14 | ₩37,618 | ₩37,618 | ₩37,618 | ₩37,618 | 0.00% | 0 |
|---|