시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long P Daily ETF 과거 주가
GraniteShares 2x Long P Daily ETF · PUL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long P Daily ETF · PUL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,483 | ₩113,808 | ₩107,756 | ₩113,808 | +1.18% | 1.1만 |
| 2026.10.08 | ₩111,827 | ₩116,875 | ₩108,010 | ₩108,425 | -3.04% | 8.3천 |
| 2026.10.07 | ₩105,787 | ₩111,251 | ₩105,787 | ₩111,251 | +5.16% | 9.9천 |
| 2026.10.06 | ₩103,739 | ₩104,274 | ₩102,480 | ₩103,176 | -0.54% | 5.6천 |
| 2026.10.05 | ₩95,423 | ₩98,717 | ₩94,258 | ₩98,717 | +3.45% | 1.3만 |
| 2026.10.02 | ₩92,089 | ₩94,244 | ₩91,191 | ₩94,231 | +2.33% | 6천 |
| 2026.10.01 | ₩83,800 | ₩87,308 | ₩83,425 | ₩86,411 | +3.12% | 1.3만 |
| 2026.09.30 | ₩83,626 | ₩83,893 | ₩82,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,407 |
| -1.46% |
| 5.8천 |
| 2026.09.29 | ₩80,773 | ₩81,336 | ₩80,773 | ₩80,907 | +0.17% | 1.6천 |
|---|
| 2026.09.28 | ₩78,470 | ₩81,912 | ₩76,823 | ₩80,666 | +2.80% | 3.5천 |
|---|
| 2026.09.25 | ₩73,823 | ₩77,158 | ₩73,515 | ₩76,395 | +3.48% | 3.3천 |
|---|
| 2026.09.24 | ₩65,186 | ₩86,277 | ₩65,186 | ₩71,480 | +9.65% | 2.6만 |
|---|
| 2026.09.23 | ₩58,464 | ₩58,464 | ₩58,277 | ₩58,277 | -0.32% | 1천 |
|---|
| 2026.09.22 | ₩58,612 | ₩59,736 | ₩56,442 | ₩59,736 | +1.92% | 1.7천 |
|---|
| 2026.09.21 | ₩61,986 | ₩61,986 | ₩61,986 | ₩61,986 | 0.00% | 600 |
|---|
| 2026.09.18 | ₩54,554 | ₩54,554 | ₩51,032 | ₩53,081 | -2.70% | 5.2천 |
|---|
| 2026.09.17 | ₩51,930 | ₩53,336 | ₩51,233 | ₩53,336 | +2.71% | 2.3천 |
|---|
| 2026.09.16 | ₩47,028 | ₩47,028 | ₩47,028 | ₩47,028 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩46,654 | ₩49,131 | ₩46,185 | ₩46,185 | -1.00% | 1.2천 |
|---|
| 2026.09.14 | ₩43,520 | ₩44,605 | ₩43,306 | ₩43,413 | -0.25% | 2.3천 |
|---|
| 2026.09.11 | ₩47,658 | ₩47,658 | ₩47,658 | ₩47,658 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩44,498 | ₩44,498 | ₩43,962 | ₩43,962 | -1.20% | 700 |
|---|
| 2026.09.09 | ₩50,698 | ₩50,698 | ₩46,667 | ₩46,667 | -7.95% | 700 |
|---|
| 2026.09.08 | ₩51,474 | ₩51,488 | ₩48,876 | ₩50,952 | -1.01% | 4.7천 |
|---|
| 2026.09.04 | ₩49,292 | ₩49,292 | ₩49,292 | ₩49,292 | 0.00% | 1.5천 |
|---|
| 2026.09.03 | ₩44,270 | ₩48,019 | ₩44,096 | ₩48,019 | +8.47% | 2.8천 |
|---|
| 2026.09.02 | ₩43,118 | ₩43,118 | ₩42,743 | ₩42,891 | -0.53% | 1.1천 |
|---|
| 2026.09.01 | ₩42,797 | ₩44,176 | ₩42,797 | ₩44,176 | +3.22% | 400 |
|---|
| 2026.08.31 | ₩43,386 | ₩43,386 | ₩43,279 | ₩43,279 | -0.25% | 900 |
|---|
| 2026.08.28 | ₩44,163 | ₩44,163 | ₩43,882 | ₩43,882 | -0.64% | 300 |
|---|
| 2026.08.27 | ₩55,009 | ₩55,009 | ₩45,234 | ₩49,586 | -9.86% | 1.2만 |
|---|
| 2026.08.26 | ₩60,058 | ₩60,259 | ₩59,817 | ₩59,977 | -0.13% | 800 |
|---|
| 2026.08.25 | ₩53,188 | ₩53,844 | ₩52,947 | ₩53,844 | +1.23% | 1.3만 |
|---|
| 2026.08.24 | ₩52,050 | ₩52,050 | ₩51,514 | ₩51,514 | -1.03% | 300 |
|---|
| 2026.08.21 | ₩60,446 | ₩60,620 | ₩60,446 | ₩60,620 | +0.29% | 500 |
|---|
| 2026.08.20 | ₩63,968 | ₩63,968 | ₩62,508 | ₩62,508 | -2.28% | 500 |
|---|
| 2026.08.19 | ₩63,044 | ₩65,735 | ₩63,044 | ₩64,758 | +2.72% | 1.4천 |
|---|
| 2026.08.18 | ₩70,422 | ₩71,440 | ₩70,422 | ₩71,440 | +1.45% | 1천 |
|---|
| 2026.08.17 | ₩70,047 | ₩71,306 | ₩70,047 | ₩70,918 | +1.24% | 1.1천 |
|---|
| 2026.08.14 | ₩72,056 | ₩72,592 | ₩70,971 | ₩72,364 | +0.43% | 5.1천 |
|---|
| 2026.08.13 | ₩69,324 | ₩72,203 | ₩69,324 | ₩71,708 | +3.44% | 1.8천 |
|---|
| 2026.08.12 | ₩64,811 | ₩64,811 | ₩64,477 | ₩64,758 | -0.08% | 1.5천 |
|---|
| 2026.08.11 | ₩58,759 | ₩62,093 | ₩56,081 | ₩62,093 | +5.67% | 2.5천 |
|---|
| 2026.08.10 | ₩48,421 | ₩51,354 | ₩48,421 | ₩50,550 | +4.40% | 3.3천 |
|---|
| 2026.08.07 | ₩42,784 | ₩42,784 | ₩42,784 | ₩42,784 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩40,320 | ₩40,320 | ₩40,320 | ₩40,320 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩37,347 | ₩37,347 | ₩37,347 | ₩37,347 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩37,548 | ₩37,548 | ₩37,548 | ₩37,548 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩31,750 | ₩34,053 | ₩31,750 | ₩34,053 | +7.25% | 500 |
|---|
| 2026.07.31 | ₩31,334 | ₩31,763 | ₩31,160 | ₩31,763 | +1.37% | 1.3천 |
|---|
| 2026.07.30 | ₩29,366 | ₩30,036 | ₩29,366 | ₩30,036 | +2.28% | 900 |
|---|
| 2026.07.29 | ₩25,684 | ₩25,684 | ₩25,684 | ₩25,684 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩28,496 | ₩28,496 | ₩28,496 | ₩28,496 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩29,567 | ₩29,567 | ₩29,567 | ₩29,567 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩29,754 | ₩29,754 | ₩29,754 | ₩29,754 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,540 | ₩30,317 | ₩29,540 | ₩30,317 | +2.63% | 200 |
|---|
| 2026.07.22 | ₩29,915 | ₩30,183 | ₩29,888 | ₩30,183 | +0.90% | 800 |
|---|
| 2026.07.21 | ₩29,647 | ₩29,728 | ₩29,647 | ₩29,728 | +0.27% | 100 |
|---|
| 2026.07.20 | ₩26,366 | ₩26,366 | ₩26,366 | ₩26,366 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩26,139 | ₩26,139 | ₩25,456 | ₩25,938 | -0.77% | 900 |
|---|
| 2026.07.16 | ₩25,108 | ₩25,135 | ₩25,108 | ₩25,135 | +0.11% | 100 |
|---|
| 2026.07.15 | ₩27,679 | ₩27,679 | ₩25,483 | ₩27,090 | -2.13% | 2.1천 |
|---|
| 2026.07.14 | ₩32,178 | ₩33,249 | ₩32,178 | ₩32,486 | +0.96% | 1.3천 |
|---|
| 2026.07.13 | ₩31,214 | ₩31,308 | ₩31,026 | ₩31,107 | -0.34% | 600 |
|---|
| 2026.07.10 | ₩34,963 | ₩35,245 | ₩34,562 | ₩34,562 | -1.15% | 100 |
|---|
| 2026.07.09 | ₩35,432 | ₩36,570 | ₩34,347 | ₩36,115 | +1.93% | 5.4천 |
|---|
| 2026.07.08 | ₩40,547 | ₩40,547 | ₩33,303 | ₩33,303 | -17.87% | 100 |
|---|
| 2026.07.07 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 100 |
|---|