시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Short NVDA Daily ETF 과거 주가
GraniteShares 2x Short NVDA Daily ETF · NVD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Short NVDA Daily ETF · NVD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,560 | ₩4,828 | ₩4,278 | ₩4,801 | +5.29% | 3.2억 |
| 2026.09.28–2026.10.02 | ₩4,814 | ₩4,922 | ₩4,479 | ₩4,627 | -3.90% | 4.6억 |
| 2026.09.21–2026.09.25 | ₩5,109 | ₩5,190 | ₩4,788 | ₩5,002 | -2.10% | 3.8억 |
| 2026.09.14–2026.09.18 | ₩5,713 | ₩5,820 | ₩5,123 | ₩5,150 | -9.86% | 3.9억 |
| 2026.09.08–2026.09.11 | ₩4,721 | ₩5,405 | ₩4,694 | ₩5,351 | +13.35% | 3억 |
| 2026.08.31–2026.09.04 | ₩5,378 | ₩5,552 | ₩4,640 | ₩4,828 | -10.22% | 5.1억 |
| 2026.08.24–2026.08.28 | ₩5,733 | ₩6,169 | ₩4,841 | ₩5,431 | -5.26% | 5.5억 |
| 2026.08.17–2026.08.21 | ₩5,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,793 |
| ₩5,123 |
| ₩5,780 |
| +10.65% |
| 2.9억 |
| 2026.08.10–2026.08.14 | ₩5,358 | ₩5,713 | ₩5,150 | ₩5,244 | -2.13% | 2.9억 |
|---|
| 2026.08.03–2026.08.07 | ₩6,893 | ₩6,947 | ₩5,291 | ₩5,324 | -22.76% | 3.4억 |
|---|
| 2026.07.27–2026.07.31 | ₩6,330 | ₩7,503 | ₩6,290 | ₩6,692 | +5.72% | 4.4억 |
|---|
| 2026.07.20–2026.07.24 | ₩6,464 | ₩6,719 | ₩5,941 | ₩6,397 | -1.04% | 4.6억 |
|---|
| 2026.07.13–2026.07.17 | ₩6,370 | ₩6,972 | ₩6,008 | ₩6,665 | +4.63% | 3.7억 |
|---|
| 2026.07.06–2026.07.10 | ₩7,403 | ₩7,644 | ₩6,229 | ₩6,236 | -15.76% | 3.2억 |
|---|
| 2026.06.29–2026.07.02 | ₩7,456 | ₩7,765 | ₩6,940 | ₩7,376 | -1.08% | 2.5억 |
|---|
| 2026.06.22–2026.06.26 | ₩6,290 | ₩7,651 | ₩6,153 | ₩7,604 | +20.90% | 3.5억 |
|---|
| 2026.06.15–2026.06.18 | ₩6,491 | ₩6,813 | ₩6,236 | ₩6,370 | -1.86% | 2.2억 |
|---|
| 2026.06.08–2026.06.12 | ₩6,451 | ₩7,128 | ₩6,370 | ₩6,732 | +4.37% | 3.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩6,296 | ₩6,813 | ₩5,358 | ₩6,772 | +7.56% | 2.8억 |
|---|
| 2026.05.26–2026.05.29 | ₩6,249 | ₩6,719 | ₩6,162 | ₩6,571 | +5.15% | 2.1억 |
|---|
| 2026.05.18–2026.05.22 | ₩5,552 | ₩6,357 | ₩5,552 | ₩6,316 | +13.77% | 3.5억 |
|---|
| 2026.05.11–2026.05.15 | ₩6,491 | ₩6,497 | ₩5,270 | ₩5,780 | -10.95% | 4.1억 |
|---|
| 2026.05.04–2026.05.08 | ₩7,550 | ₩7,919 | ₩6,249 | ₩6,410 | -15.10% | 3.9억 |
|---|
| 2026.04.27–2026.05.01 | ₩6,927 | ₩7,738 | ₩6,444 | ₩7,644 | +10.36% | 4.7억 |
|---|
| 2026.04.20–2026.04.24 | ₩7,644 | ₩7,859 | ₩6,813 | ₩7,014 | -8.25% | 3.3억 |
|---|
| 2026.04.13–2026.04.17 | ₩8,878 | ₩8,905 | ₩7,523 | ₩7,537 | -15.11% | 3.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩9,817 | ₩10,212 | ₩8,502 | ₩8,636 | -12.02% | 3.8억 |
|---|
| 2026.03.30–2026.04.02 | ₩10,943 | ₩11,520 | ₩9,783 | ₩9,803 | -10.42% | 4.1억 |
|---|
| 2026.03.23–2026.03.27 | ₩9,937 | ₩11,151 | ₩9,515 | ₩11,104 | +11.74% | 5억 |
|---|
| 2026.03.16–2026.03.20 | ₩9,387 | ₩10,608 | ₩8,771 | ₩10,480 | +11.64% | 4.5억 |
|---|
| 2026.03.09–2026.03.13 | ₩10,071 | ₩10,219 | ₩8,925 | ₩9,669 | -3.99% | 5.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩10,353 | ₩10,366 | ₩9,247 | ₩9,978 | -3.63% | 5.3억 |
|---|
| 2026.02.23–2026.02.27 | ₩8,771 | ₩10,165 | ₩8,207 | ₩10,098 | +15.14% | 4억 |
|---|
| 2026.02.17–2026.02.20 | ₩9,723 | ₩9,991 | ₩8,838 | ₩8,918 | -8.28% | 2.4억 |
|---|
| 2026.02.09–2026.02.13 | ₩9,495 | ₩9,725 | ₩8,549 | ₩9,602 | +1.13% | 2.8억 |
|---|
| 2026.02.02–2026.02.06 | ₩9,428 | ₩11,202 | ₩9,133 | ₩9,374 | -0.57% | 2.8억 |
|---|
| 2026.01.26–2026.01.30 | ₩9,441 | ₩9,602 | ₩8,745 | ₩9,025 | -4.40% | 2.4억 |
|---|
| 2026.01.20–2026.01.23 | ₩10,058 | ₩10,498 | ₩9,186 | ₩9,387 | -6.67% | 2.1억 |
|---|
| 2026.01.12–2026.01.16 | ₩9,944 | ₩10,179 | ₩9,186 | ₩9,615 | -3.30% | 2.8억 |
|---|
| 2026.01.05–2026.01.09 | ₩9,072 | ₩9,884 | ₩8,878 | ₩9,763 | +7.61% | 3억 |
|---|
| 2025.12.29–2026.01.02 | ₩9,461 | ₩9,629 | ₩8,932 | ₩9,361 | -1.06% | 1.3억 |
|---|
| 2025.12.22–2025.12.26 | ₩11,104 | ₩11,305 | ₩10,078 | ₩10,313 | -7.13% | 1.3억 |
|---|
| 2025.12.15–2025.12.19 | ₩11,962 | ₩13,008 | ₩11,459 | ₩11,466 | -4.15% | 1.6억 |
|---|
| 2025.12.08–2025.12.12 | ₩11,399 | ₩12,418 | ₩10,715 | ₩12,378 | +8.59% | 1.7억 |
|---|
| 2025.12.01–2025.12.05 | ₩12,459 | ₩12,606 | ₩10,997 | ₩11,426 | -8.29% | 1.5억 |
|---|
| 2025.11.24–2025.11.28 | ₩11,855 | ₩13,088 | ₩11,332 | ₩12,150 | +2.49% | 1.6억 |
|---|
| 2025.11.17–2025.11.21 | ₩11,104 | ₩12,700 | ₩9,884 | ₩11,936 | +7.49% | 2.1억 |
|---|
| 2025.11.10–2025.11.14 | ₩10,246 | ₩11,775 | ₩9,669 | ₩10,635 | +3.80% | 1.5억 |
|---|
| 2025.11.03–2025.11.07 | ₩9,106 | ₩12,130 | ₩8,797 | ₩11,037 | +21.21% | 1.5억 |
|---|
| 2025.10.27–2025.10.31 | ₩11,077 | ₩11,258 | ₩8,730 | ₩9,629 | -13.08% | 1.6억 |
|---|
| 2025.10.20–2025.10.24 | ₩11,956 | ₩12,787 | ₩11,372 | ₩11,533 | -3.53% | 8275.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,386 | ₩12,725 | ₩11,117 | ₩11,922 | +4.71% | 1억 |
|---|
| 2025.10.10–2025.10.10 | ₩10,849 | ₩12,043 | ₩10,608 | ₩12,016 | +10.75% | 4129.5만 |
|---|