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 | ₩28,971 | ₩35,068 | ₩28,341 | ₩34,975 | +20.72% | 2196만 |
| 2026.09.28–2026.10.02 | ₩28,040 | ₩30,519 | ₩27,537 | ₩28,676 | +2.27% | 830.3만 |
| 2026.09.21–2026.09.25 | ₩25,903 | ₩30,579 | ₩25,340 | ₩29,011 | +12.00% | 1542.5만 |
| 2026.09.14–2026.09.18 | ₩23,410 | ₩25,628 | ₩22,512 | ₩25,541 | +9.10% | 1636.3만 |
| 2026.09.08–2026.09.11 | ₩24,589 | ₩25,166 | ₩22,030 | ₩22,713 | -7.63% | 999.9만 |
| 2026.08.31–2026.09.04 | ₩28,221 | ₩29,212 | ₩22,512 | ₩24,777 | -12.20% | 1813.1만 |
| 2026.08.24–2026.08.28 | ₩26,171 | ₩29,334 | ₩23,718 | ₩28,703 | +9.68% | 1529.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,313 |
| ₩27,625 |
| ₩24,013 |
| ₩26,894 |
| +6.25% |
| 1662.9만 |
| 2026.08.10–2026.08.14 | ₩24,522 | ₩27,095 | ₩23,705 | ₩25,259 | +3.01% | 1970.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,392 | ₩24,904 | ₩13,668 | ₩24,777 | +72.16% | 5249.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,378 | ₩15,765 | ₩12,348 | ₩13,548 | -5.78% | 1819.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,852 | ₩16,978 | ₩13,186 | ₩13,655 | -13.86% | 1393.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,807 | ₩17,072 | ₩13,708 | ₩15,933 | +7.60% | 2144.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,787 | ₩17,641 | ₩14,218 | ₩14,687 | -0.68% | 2891.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,462 | ₩16,174 | ₩12,141 | ₩15,330 | +23.01% | 3527.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,874 | ₩15,605 | ₩10,512 | ₩11,806 | -20.63% | 2983.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,960 | ₩17,436 | ₩14,680 | ₩15,531 | -2.69% | 1683.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,420 | ₩17,996 | ₩15,156 | ₩15,491 | -11.08% | 1664.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,556 | ₩25,688 | ₩17,038 | ₩17,487 | -28.79% | 3479.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,063 | ₩23,889 | ₩16,878 | ₩23,558 | +30.42% | 3252.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,085 | ₩18,854 | ₩16,884 | ₩18,278 | +6.98% | 1685.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,916 | ₩18,546 | ₩16,241 | ₩17,541 | -2.09% | 2221.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,615 | ₩22,151 | ₩16,924 | ₩18,666 | -13.64% | 3684.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,819 | ₩21,226 | ₩17,996 | ₩20,569 | +3.79% | 1390.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,119 | ₩23,357 | ₩19,202 | ₩20,368 | -3.55% | 1992.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,125 | ₩22,063 | ₩16,857 | ₩21,521 | +25.67% | 2998.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,526 | ₩24,944 | ₩15,169 | ₩16,616 | -26.23% | 3017.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,172 | ₩22,579 | ₩19,135 | ₩22,566 | +6.58% | 1477.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,482 | ₩27,336 | ₩20,656 | ₩21,132 | -13.68% | 2176.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,308 | ₩25,675 | ₩23,154 | ₩23,678 | -2.59% | 1507.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,434 | ₩26,345 | ₩23,076 | ₩23,866 | -6.16% | 3180.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,931 | ₩27,296 | ₩20,087 | ₩25,929 | +23.88% | 3942.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,452 | ₩20,181 | ₩16,951 | ₩19,899 | +7.84% | 2007.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,648 | ₩21,092 | ₩17,246 | ₩19,444 | +10.17% | 1740.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,047 | ₩22,760 | ₩17,018 | ₩18,412 | -8.16% | 2870.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,219 | ₩29,815 | ₩17,708 | ₩19,872 | -21.20% | 4827.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,544 | ₩32,455 | ₩23,336 | ₩23,852 | -24.38% | 1947만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,370 | ₩33,072 | ₩28,971 | ₩32,107 | +2.35% | 1401.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,437 | ₩37,360 | ₩32,361 | ₩32,750 | -7.58% | 1286.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,492 | ₩39,383 | ₩33,313 | ₩35,377 | +2.56% | 1514.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,665 | ₩39,799 | ₩31,196 | ₩31,825 | -19.76% | 1269.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,574 | ₩47,343 | ₩42,505 | ₩42,572 | -6.59% | 663.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,380 | ₩45,534 | ₩37,681 | ₩44,824 | +8.32% | 1478.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,281 | ₩43,819 | ₩38,097 | ₩40,737 | +1.13% | 1336.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,112 | ₩40,234 | ₩32,428 | ₩40,080 | +21.04% | 1037.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,284 | ₩34,599 | ₩29,881 | ₩34,573 | +14.16% | 1007.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,866 | ₩37,333 | ₩26,559 | ₩29,360 | -18.14% | 2522.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,304 | ₩47,048 | ₩33,246 | ₩37,306 | -11.82% | 2515.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,333 | ₩54,646 | ₩35,631 | ₩39,638 | -25.68% | 3790.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,608 | ₩52,891 | ₩44,542 | ₩51,068 | +11.97% | 2051.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,353 | ₩44,247 | ₩36,650 | ₩43,524 | +5.25% | 1458.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,991 | ₩43,845 | ₩37,480 | ₩40,763 | -0.56% | 1775.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,268 | ₩45,185 | ₩39,504 | ₩39,598 | -10.55% | 569.6만 |
|---|