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 | ₩4,556 | ₩4,824 | ₩4,275 | ₩4,797 | +5.29% | 3.2억 |
| 2026.09.28–2026.10.02 | ₩4,811 | ₩4,918 | ₩4,476 | ₩4,623 | -3.90% | 4.6억 |
| 2026.09.21–2026.09.25 | ₩5,105 | ₩5,186 | ₩4,784 | ₩4,998 | -2.10% | 3.8억 |
| 2026.09.14–2026.09.18 | ₩5,708 | ₩5,816 | ₩5,119 | ₩5,146 | -9.86% | 3.9억 |
| 2026.09.08–2026.09.11 | ₩4,717 | ₩5,400 | ₩4,690 | ₩5,347 | +13.35% | 3억 |
| 2026.08.31–2026.09.04 | ₩5,373 | ₩5,548 | ₩4,636 | ₩4,824 | -10.22% | 5.1억 |
| 2026.08.24–2026.08.28 | ₩5,729 | ₩6,164 | ₩4,837 | ₩5,427 | -5.26% | 5.5억 |
| 2026.08.17–2026.08.21 | ₩5,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,789 |
| ₩5,119 |
| ₩5,775 |
| +10.65% |
| 2.9억 |
| 2026.08.10–2026.08.14 | ₩5,353 | ₩5,708 | ₩5,146 | ₩5,239 | -2.13% | 2.9억 |
|---|
| 2026.08.03–2026.08.07 | ₩6,888 | ₩6,941 | ₩5,286 | ₩5,320 | -22.76% | 3.4억 |
|---|
| 2026.07.27–2026.07.31 | ₩6,325 | ₩7,497 | ₩6,285 | ₩6,687 | +5.72% | 4.4억 |
|---|
| 2026.07.20–2026.07.24 | ₩6,459 | ₩6,714 | ₩5,936 | ₩6,392 | -1.04% | 4.6억 |
|---|
| 2026.07.13–2026.07.17 | ₩6,365 | ₩6,967 | ₩6,003 | ₩6,660 | +4.63% | 3.7억 |
|---|
| 2026.07.06–2026.07.10 | ₩7,397 | ₩7,638 | ₩6,224 | ₩6,231 | -15.76% | 3.2억 |
|---|
| 2026.06.29–2026.07.02 | ₩7,451 | ₩7,759 | ₩6,935 | ₩7,370 | -1.08% | 2.5억 |
|---|
| 2026.06.22–2026.06.26 | ₩6,285 | ₩7,645 | ₩6,148 | ₩7,598 | +20.90% | 3.5억 |
|---|
| 2026.06.15–2026.06.18 | ₩6,486 | ₩6,807 | ₩6,231 | ₩6,365 | -1.86% | 2.2억 |
|---|
| 2026.06.08–2026.06.12 | ₩6,445 | ₩7,122 | ₩6,365 | ₩6,727 | +4.37% | 3.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩6,291 | ₩6,807 | ₩5,353 | ₩6,767 | +7.56% | 2.8억 |
|---|
| 2026.05.26–2026.05.29 | ₩6,244 | ₩6,714 | ₩6,157 | ₩6,566 | +5.15% | 2.1억 |
|---|
| 2026.05.18–2026.05.22 | ₩5,548 | ₩6,352 | ₩5,548 | ₩6,311 | +13.77% | 3.5억 |
|---|
| 2026.05.11–2026.05.15 | ₩6,486 | ₩6,492 | ₩5,266 | ₩5,775 | -10.95% | 4.1억 |
|---|
| 2026.05.04–2026.05.08 | ₩7,544 | ₩7,913 | ₩6,244 | ₩6,405 | -15.10% | 3.9억 |
|---|
| 2026.04.27–2026.05.01 | ₩6,921 | ₩7,732 | ₩6,439 | ₩7,638 | +10.36% | 4.7억 |
|---|
| 2026.04.20–2026.04.24 | ₩7,638 | ₩7,853 | ₩6,807 | ₩7,008 | -8.25% | 3.3억 |
|---|
| 2026.04.13–2026.04.17 | ₩8,871 | ₩8,898 | ₩7,518 | ₩7,531 | -15.11% | 3.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩9,809 | ₩10,204 | ₩8,496 | ₩8,630 | -12.02% | 3.8억 |
|---|
| 2026.03.30–2026.04.02 | ₩10,935 | ₩11,511 | ₩9,775 | ₩9,796 | -10.42% | 4.1억 |
|---|
| 2026.03.23–2026.03.27 | ₩9,930 | ₩11,142 | ₩9,507 | ₩11,095 | +11.74% | 5억 |
|---|
| 2026.03.16–2026.03.20 | ₩9,380 | ₩10,600 | ₩8,764 | ₩10,472 | +11.64% | 4.5억 |
|---|
| 2026.03.09–2026.03.13 | ₩10,064 | ₩10,211 | ₩8,918 | ₩9,662 | -3.99% | 5.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩10,345 | ₩10,358 | ₩9,239 | ₩9,970 | -3.63% | 5.3억 |
|---|
| 2026.02.23–2026.02.27 | ₩8,764 | ₩10,157 | ₩8,201 | ₩10,090 | +15.14% | 4억 |
|---|
| 2026.02.17–2026.02.20 | ₩9,715 | ₩9,983 | ₩8,831 | ₩8,911 | -8.28% | 2.4억 |
|---|
| 2026.02.09–2026.02.13 | ₩9,487 | ₩9,718 | ₩8,543 | ₩9,595 | +1.13% | 2.8억 |
|---|
| 2026.02.02–2026.02.06 | ₩9,420 | ₩11,193 | ₩9,126 | ₩9,367 | -0.57% | 2.8억 |
|---|
| 2026.01.26–2026.01.30 | ₩9,434 | ₩9,595 | ₩8,738 | ₩9,018 | -4.40% | 2.4억 |
|---|
| 2026.01.20–2026.01.23 | ₩10,050 | ₩10,490 | ₩9,179 | ₩9,380 | -6.67% | 2.1억 |
|---|
| 2026.01.12–2026.01.16 | ₩9,936 | ₩10,171 | ₩9,179 | ₩9,608 | -3.30% | 2.8억 |
|---|
| 2026.01.05–2026.01.09 | ₩9,065 | ₩9,876 | ₩8,871 | ₩9,755 | +7.61% | 3억 |
|---|
| 2025.12.29–2026.01.02 | ₩9,454 | ₩9,621 | ₩8,925 | ₩9,353 | -1.06% | 1.3억 |
|---|
| 2025.12.22–2025.12.26 | ₩11,095 | ₩11,296 | ₩10,070 | ₩10,305 | -7.13% | 1.3억 |
|---|
| 2025.12.15–2025.12.19 | ₩11,953 | ₩12,998 | ₩11,450 | ₩11,457 | -4.15% | 1.6억 |
|---|
| 2025.12.08–2025.12.12 | ₩11,390 | ₩12,409 | ₩10,707 | ₩12,368 | +8.59% | 1.7억 |
|---|
| 2025.12.01–2025.12.05 | ₩12,449 | ₩12,596 | ₩10,988 | ₩11,417 | -8.29% | 1.5억 |
|---|
| 2025.11.24–2025.11.28 | ₩11,846 | ₩13,077 | ₩11,323 | ₩12,141 | +2.49% | 1.6억 |
|---|
| 2025.11.17–2025.11.21 | ₩11,095 | ₩12,690 | ₩9,876 | ₩11,926 | +7.49% | 2.1억 |
|---|
| 2025.11.10–2025.11.14 | ₩10,238 | ₩11,765 | ₩9,662 | ₩10,626 | +3.80% | 1.5억 |
|---|
| 2025.11.03–2025.11.07 | ₩9,099 | ₩12,120 | ₩8,791 | ₩11,028 | +21.21% | 1.5억 |
|---|
| 2025.10.27–2025.10.31 | ₩11,069 | ₩11,249 | ₩8,724 | ₩9,621 | -13.08% | 1.6억 |
|---|
| 2025.10.20–2025.10.24 | ₩11,946 | ₩12,777 | ₩11,363 | ₩11,524 | -3.53% | 8275.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,377 | ₩12,715 | ₩11,109 | ₩11,913 | +4.71% | 1억 |
|---|
| 2025.10.10–2025.10.10 | ₩10,841 | ₩12,033 | ₩10,600 | ₩12,007 | +10.75% | 4129.5만 |
|---|