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 | ₩4,559 | ₩4,827 | ₩4,277 | ₩4,800 | +5.29% | 3.2억 |
| 2026.09.28–2026.10.02 | ₩4,814 | ₩4,921 | ₩4,479 | ₩4,626 | -3.90% | 4.6억 |
| 2026.09.21–2026.09.25 | ₩5,109 | ₩5,189 | ₩4,787 | ₩5,002 | -2.10% | 3.8억 |
| 2026.09.14–2026.09.18 | ₩5,712 | ₩5,820 | ₩5,122 | ₩5,149 | -9.86% | 3.9억 |
| 2026.09.08–2026.09.11 | ₩4,720 | ₩5,404 | ₩4,693 | ₩5,350 | +13.35% | 3억 |
| 2026.08.31–2026.09.04 | ₩5,377 | ₩5,551 | ₩4,640 | ₩4,827 | -10.22% | 5.1억 |
| 2026.08.24–2026.08.28 | ₩5,732 | ₩6,168 | ₩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 |
| ₩5,122 |
| ₩5,779 |
| +10.65% |
| 2.9억 |
| 2026.08.10–2026.08.14 | ₩5,357 | ₩5,712 | ₩5,149 | ₩5,243 | -2.13% | 2.9억 |
|---|
| 2026.08.03–2026.08.07 | ₩6,892 | ₩6,946 | ₩5,290 | ₩5,323 | -22.76% | 3.4억 |
|---|
| 2026.07.27–2026.07.31 | ₩6,329 | ₩7,502 | ₩6,289 | ₩6,691 | +5.72% | 4.4억 |
|---|
| 2026.07.20–2026.07.24 | ₩6,463 | ₩6,718 | ₩5,940 | ₩6,396 | -1.04% | 4.6억 |
|---|
| 2026.07.13–2026.07.17 | ₩6,369 | ₩6,971 | ₩6,007 | ₩6,664 | +4.63% | 3.7억 |
|---|
| 2026.07.06–2026.07.10 | ₩7,402 | ₩7,643 | ₩6,228 | ₩6,235 | -15.76% | 3.2억 |
|---|
| 2026.06.29–2026.07.02 | ₩7,455 | ₩7,764 | ₩6,939 | ₩7,375 | -1.08% | 2.5억 |
|---|
| 2026.06.22–2026.06.26 | ₩6,289 | ₩7,650 | ₩6,152 | ₩7,603 | +20.90% | 3.5억 |
|---|
| 2026.06.15–2026.06.18 | ₩6,490 | ₩6,812 | ₩6,235 | ₩6,369 | -1.86% | 2.2억 |
|---|
| 2026.06.08–2026.06.12 | ₩6,450 | ₩7,127 | ₩6,369 | ₩6,731 | +4.37% | 3.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩6,296 | ₩6,812 | ₩5,357 | ₩6,772 | +7.56% | 2.8억 |
|---|
| 2026.05.26–2026.05.29 | ₩6,249 | ₩6,718 | ₩6,161 | ₩6,570 | +5.15% | 2.1억 |
|---|
| 2026.05.18–2026.05.22 | ₩5,551 | ₩6,356 | ₩5,551 | ₩6,316 | +13.77% | 3.5억 |
|---|
| 2026.05.11–2026.05.15 | ₩6,490 | ₩6,497 | ₩5,270 | ₩5,779 | -10.95% | 4.1억 |
|---|
| 2026.05.04–2026.05.08 | ₩7,549 | ₩7,918 | ₩6,249 | ₩6,410 | -15.10% | 3.9억 |
|---|
| 2026.04.27–2026.05.01 | ₩6,926 | ₩7,737 | ₩6,443 | ₩7,643 | +10.36% | 4.7억 |
|---|
| 2026.04.20–2026.04.24 | ₩7,643 | ₩7,858 | ₩6,812 | ₩7,013 | -8.25% | 3.3억 |
|---|
| 2026.04.13–2026.04.17 | ₩8,877 | ₩8,904 | ₩7,522 | ₩7,536 | -15.11% | 3.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩9,815 | ₩10,211 | ₩8,501 | ₩8,635 | -12.02% | 3.8억 |
|---|
| 2026.03.30–2026.04.02 | ₩10,942 | ₩11,518 | ₩9,782 | ₩9,802 | -10.42% | 4.1억 |
|---|
| 2026.03.23–2026.03.27 | ₩9,936 | ₩11,150 | ₩9,514 | ₩11,103 | +11.74% | 5억 |
|---|
| 2026.03.16–2026.03.20 | ₩9,386 | ₩10,607 | ₩8,769 | ₩10,479 | +11.64% | 4.5억 |
|---|
| 2026.03.09–2026.03.13 | ₩10,070 | ₩10,218 | ₩8,924 | ₩9,668 | -3.99% | 5.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩10,352 | ₩10,365 | ₩9,246 | ₩9,976 | -3.63% | 5.3억 |
|---|
| 2026.02.23–2026.02.27 | ₩8,769 | ₩10,164 | ₩8,206 | ₩10,097 | +15.14% | 4억 |
|---|
| 2026.02.17–2026.02.20 | ₩9,722 | ₩9,990 | ₩8,837 | ₩8,917 | -8.28% | 2.4억 |
|---|
| 2026.02.09–2026.02.13 | ₩9,494 | ₩9,724 | ₩8,548 | ₩9,601 | +1.13% | 2.8억 |
|---|
| 2026.02.02–2026.02.06 | ₩9,427 | ₩11,201 | ₩9,132 | ₩9,373 | -0.57% | 2.8억 |
|---|
| 2026.01.26–2026.01.30 | ₩9,440 | ₩9,601 | ₩8,744 | ₩9,024 | -4.40% | 2.4억 |
|---|
| 2026.01.20–2026.01.23 | ₩10,057 | ₩10,497 | ₩9,185 | ₩9,386 | -6.67% | 2.1억 |
|---|
| 2026.01.12–2026.01.16 | ₩9,943 | ₩10,177 | ₩9,185 | ₩9,614 | -3.30% | 2.8억 |
|---|
| 2026.01.05–2026.01.09 | ₩9,071 | ₩9,882 | ₩8,877 | ₩9,762 | +7.61% | 3억 |
|---|
| 2025.12.29–2026.01.02 | ₩9,460 | ₩9,628 | ₩8,930 | ₩9,359 | -1.06% | 1.3억 |
|---|
| 2025.12.22–2025.12.26 | ₩11,103 | ₩11,304 | ₩10,077 | ₩10,312 | -7.13% | 1.3억 |
|---|
| 2025.12.15–2025.12.19 | ₩11,961 | ₩13,007 | ₩11,458 | ₩11,465 | -4.15% | 1.6억 |
|---|
| 2025.12.08–2025.12.12 | ₩11,398 | ₩12,417 | ₩10,714 | ₩12,377 | +8.59% | 1.7억 |
|---|
| 2025.12.01–2025.12.05 | ₩12,457 | ₩12,604 | ₩10,995 | ₩11,424 | -8.29% | 1.5억 |
|---|
| 2025.11.24–2025.11.28 | ₩11,854 | ₩13,086 | ₩11,331 | ₩12,149 | +2.49% | 1.6억 |
|---|
| 2025.11.17–2025.11.21 | ₩11,103 | ₩12,698 | ₩9,882 | ₩11,934 | +7.49% | 2.1억 |
|---|
| 2025.11.10–2025.11.14 | ₩10,244 | ₩11,773 | ₩9,668 | ₩10,633 | +3.80% | 1.5억 |
|---|
| 2025.11.03–2025.11.07 | ₩9,105 | ₩12,128 | ₩8,796 | ₩11,036 | +21.21% | 1.5억 |
|---|
| 2025.10.27–2025.10.31 | ₩11,076 | ₩11,257 | ₩8,729 | ₩9,628 | -13.08% | 1.6억 |
|---|
| 2025.10.20–2025.10.24 | ₩11,954 | ₩12,785 | ₩11,371 | ₩11,532 | -3.53% | 8275.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,384 | ₩12,724 | ₩11,116 | ₩11,921 | +4.71% | 1억 |
|---|
| 2025.10.10–2025.10.10 | ₩10,848 | ₩12,041 | ₩10,607 | ₩12,014 | +10.75% | 4129.5만 |
|---|