시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long PLTR Daily ETF 과거 주가
GraniteShares 2x Long PLTR Daily ETF · PTIR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long PLTR Daily ETF · PTIR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,994 | ₩35,096 | ₩28,364 | ₩35,002 | +20.72% | 2196만 |
| 2026.09.28–2026.10.02 | ₩28,062 | ₩30,543 | ₩27,559 | ₩28,699 | +2.27% | 830.3만 |
| 2026.09.21–2026.09.25 | ₩25,923 | ₩30,603 | ₩25,360 | ₩29,034 | +12.00% | 1542.5만 |
| 2026.09.14–2026.09.18 | ₩23,428 | ₩25,648 | ₩22,530 | ₩25,561 | +9.10% | 1636.3만 |
| 2026.09.08–2026.09.11 | ₩24,609 | ₩25,185 | ₩22,047 | ₩22,731 | -7.63% | 999.9만 |
| 2026.08.31–2026.09.04 | ₩28,243 | ₩29,235 | ₩22,530 | ₩24,796 | -12.20% | 1813.1만 |
| 2026.08.24–2026.08.28 | ₩26,191 | ₩29,357 | ₩23,737 | ₩28,726 | +9.68% | 1529.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,333 |
| ₩27,646 |
| ₩24,032 |
| ₩26,915 |
| +6.25% |
| 1662.9만 |
| 2026.08.10–2026.08.14 | ₩24,542 | ₩27,116 | ₩23,724 | ₩25,279 | +3.01% | 1970.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,403 | ₩24,924 | ₩13,679 | ₩24,796 | +72.16% | 5249.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,390 | ₩15,778 | ₩12,358 | ₩13,558 | -5.78% | 1819.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,865 | ₩16,991 | ₩13,196 | ₩13,666 | -13.86% | 1393.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,819 | ₩17,085 | ₩13,719 | ₩15,945 | +7.60% | 2144.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,799 | ₩17,655 | ₩14,229 | ₩14,698 | -0.68% | 2891.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,472 | ₩16,187 | ₩12,150 | ₩15,342 | +23.01% | 3527.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,886 | ₩15,617 | ₩10,521 | ₩11,815 | -20.63% | 2983.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,972 | ₩17,450 | ₩14,691 | ₩15,543 | -2.69% | 1683.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,434 | ₩18,011 | ₩15,168 | ₩15,503 | -11.08% | 1664.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,575 | ₩25,708 | ₩17,052 | ₩17,501 | -28.79% | 3479.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,078 | ₩23,907 | ₩16,891 | ₩23,576 | +30.42% | 3252.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,099 | ₩18,869 | ₩16,897 | ₩18,292 | +6.98% | 1685.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,930 | ₩18,560 | ₩16,254 | ₩17,555 | -2.09% | 2221.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,631 | ₩22,168 | ₩16,938 | ₩18,681 | -13.64% | 3684.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,834 | ₩21,243 | ₩18,011 | ₩20,585 | +3.79% | 1390.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,135 | ₩23,375 | ₩19,218 | ₩20,384 | -3.55% | 1992.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,139 | ₩22,081 | ₩16,871 | ₩21,538 | +25.67% | 2998.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,543 | ₩24,964 | ₩15,181 | ₩16,629 | -26.23% | 3017.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,189 | ₩22,597 | ₩19,150 | ₩22,584 | +6.58% | 1477.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,501 | ₩27,358 | ₩20,673 | ₩21,149 | -13.68% | 2176.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,327 | ₩25,695 | ₩23,172 | ₩23,697 | -2.59% | 1507.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,454 | ₩26,365 | ₩23,095 | ₩23,884 | -6.16% | 3180.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,948 | ₩27,318 | ₩20,103 | ₩25,950 | +23.88% | 3942.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,467 | ₩20,197 | ₩16,965 | ₩19,915 | +7.84% | 2007.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,662 | ₩21,108 | ₩17,260 | ₩19,459 | +10.17% | 1740.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,062 | ₩22,778 | ₩17,032 | ₩18,426 | -8.16% | 2870.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,239 | ₩29,839 | ₩17,722 | ₩19,888 | -21.20% | 4827.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,569 | ₩32,481 | ₩23,355 | ₩23,871 | -24.38% | 1947만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,394 | ₩33,098 | ₩28,994 | ₩32,132 | +2.35% | 1401.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,465 | ₩37,389 | ₩32,387 | ₩32,776 | -7.58% | 1286.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,519 | ₩39,414 | ₩33,339 | ₩35,404 | +2.56% | 1514.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,696 | ₩39,830 | ₩31,220 | ₩31,850 | -19.76% | 1269.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,610 | ₩47,380 | ₩42,539 | ₩42,606 | -6.59% | 663.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,412 | ₩45,570 | ₩37,711 | ₩44,859 | +8.32% | 1478.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,313 | ₩43,853 | ₩38,127 | ₩40,769 | +1.13% | 1336.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,138 | ₩40,266 | ₩32,454 | ₩40,111 | +21.04% | 1037.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,308 | ₩34,626 | ₩29,905 | ₩34,600 | +14.16% | 1007.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,894 | ₩37,362 | ₩26,580 | ₩29,383 | -18.14% | 2522.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,338 | ₩47,085 | ₩33,272 | ₩37,335 | -11.82% | 2515.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,375 | ₩54,689 | ₩35,659 | ₩39,669 | -25.68% | 3790.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,643 | ₩52,932 | ₩44,577 | ₩51,108 | +11.97% | 2051.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,385 | ₩44,282 | ₩36,678 | ₩43,558 | +5.25% | 1458.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,023 | ₩43,880 | ₩37,510 | ₩40,795 | -0.56% | 1775.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,302 | ₩45,221 | ₩39,535 | ₩39,629 | -10.55% | 569.6만 |
|---|