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 | ₩112,424 | ₩113,749 | ₩107,699 | ₩113,749 | +1.18% | 1.1만 |
| 2026.10.08 | ₩111,768 | ₩116,814 | ₩107,954 | ₩108,369 | -3.04% | 8.3천 |
| 2026.10.07 | ₩105,732 | ₩111,193 | ₩105,732 | ₩111,193 | +5.16% | 9.9천 |
| 2026.10.06 | ₩103,684 | ₩104,220 | ₩102,426 | ₩103,122 | -0.54% | 5.6천 |
| 2026.10.05 | ₩95,373 | ₩98,665 | ₩94,209 | ₩98,665 | +3.45% | 1.3만 |
| 2026.10.02 | ₩92,040 | ₩94,195 | ₩91,144 | ₩94,182 | +2.33% | 6천 |
| 2026.10.01 | ₩83,756 | ₩87,262 | ₩83,381 | ₩86,366 | +3.12% | 1.3만 |
| 2026.09.30 | ₩83,582 | ₩83,850 | ₩81,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,364 |
| -1.46% |
| 5.8천 |
| 2026.09.29 | ₩80,731 | ₩81,293 | ₩80,731 | ₩80,865 | +0.17% | 1.6천 |
|---|
| 2026.09.28 | ₩78,429 | ₩81,869 | ₩76,783 | ₩80,624 | +2.80% | 3.5천 |
|---|
| 2026.09.25 | ₩73,785 | ₩77,117 | ₩73,477 | ₩76,355 | +3.48% | 3.3천 |
|---|
| 2026.09.24 | ₩65,152 | ₩86,232 | ₩65,152 | ₩71,443 | +9.65% | 2.6만 |
|---|
| 2026.09.23 | ₩58,434 | ₩58,434 | ₩58,246 | ₩58,246 | -0.32% | 1천 |
|---|
| 2026.09.22 | ₩58,581 | ₩59,705 | ₩56,413 | ₩59,705 | +1.92% | 1.7천 |
|---|
| 2026.09.21 | ₩61,954 | ₩61,954 | ₩61,954 | ₩61,954 | 0.00% | 600 |
|---|
| 2026.09.18 | ₩54,526 | ₩54,526 | ₩51,006 | ₩53,053 | -2.70% | 5.2천 |
|---|
| 2026.09.17 | ₩51,902 | ₩53,308 | ₩51,206 | ₩53,308 | +2.71% | 2.3천 |
|---|
| 2026.09.16 | ₩47,004 | ₩47,004 | ₩47,004 | ₩47,004 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩46,629 | ₩49,105 | ₩46,161 | ₩46,161 | -1.00% | 1.2천 |
|---|
| 2026.09.14 | ₩43,497 | ₩44,581 | ₩43,283 | ₩43,390 | -0.25% | 2.3천 |
|---|
| 2026.09.11 | ₩47,633 | ₩47,633 | ₩47,633 | ₩47,633 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩44,474 | ₩44,474 | ₩43,939 | ₩43,939 | -1.20% | 700 |
|---|
| 2026.09.09 | ₩50,671 | ₩50,671 | ₩46,643 | ₩46,643 | -7.95% | 700 |
|---|
| 2026.09.08 | ₩51,447 | ₩51,461 | ₩48,851 | ₩50,925 | -1.01% | 4.7천 |
|---|
| 2026.09.04 | ₩49,266 | ₩49,266 | ₩49,266 | ₩49,266 | 0.00% | 1.5천 |
|---|
| 2026.09.03 | ₩44,247 | ₩47,994 | ₩44,073 | ₩47,994 | +8.47% | 2.8천 |
|---|
| 2026.09.02 | ₩43,096 | ₩43,096 | ₩42,721 | ₩42,868 | -0.53% | 1.1천 |
|---|
| 2026.09.01 | ₩42,775 | ₩44,153 | ₩42,775 | ₩44,153 | +3.22% | 400 |
|---|
| 2026.08.31 | ₩43,364 | ₩43,364 | ₩43,256 | ₩43,256 | -0.25% | 900 |
|---|
| 2026.08.28 | ₩44,140 | ₩44,140 | ₩43,859 | ₩43,859 | -0.64% | 300 |
|---|
| 2026.08.27 | ₩54,981 | ₩54,981 | ₩45,210 | ₩49,560 | -9.86% | 1.2만 |
|---|
| 2026.08.26 | ₩60,026 | ₩60,227 | ₩59,785 | ₩59,946 | -0.13% | 800 |
|---|
| 2026.08.25 | ₩53,160 | ₩53,816 | ₩52,920 | ₩53,816 | +1.23% | 1.3만 |
|---|
| 2026.08.24 | ₩52,023 | ₩52,023 | ₩51,487 | ₩51,487 | -1.03% | 300 |
|---|
| 2026.08.21 | ₩60,414 | ₩60,588 | ₩60,414 | ₩60,588 | +0.29% | 500 |
|---|
| 2026.08.20 | ₩63,934 | ₩63,934 | ₩62,476 | ₩62,476 | -2.28% | 500 |
|---|
| 2026.08.19 | ₩63,011 | ₩65,701 | ₩63,011 | ₩64,724 | +2.72% | 1.4천 |
|---|
| 2026.08.18 | ₩70,385 | ₩71,403 | ₩70,385 | ₩71,403 | +1.45% | 1천 |
|---|
| 2026.08.17 | ₩70,011 | ₩71,269 | ₩70,011 | ₩70,881 | +1.24% | 1.1천 |
|---|
| 2026.08.14 | ₩72,018 | ₩72,554 | ₩70,934 | ₩72,326 | +0.43% | 5.1천 |
|---|
| 2026.08.13 | ₩69,288 | ₩72,165 | ₩69,288 | ₩71,670 | +3.44% | 1.8천 |
|---|
| 2026.08.12 | ₩64,778 | ₩64,778 | ₩64,443 | ₩64,724 | -0.08% | 1.5천 |
|---|
| 2026.08.11 | ₩58,728 | ₩62,061 | ₩56,051 | ₩62,061 | +5.67% | 2.5천 |
|---|
| 2026.08.10 | ₩48,396 | ₩51,327 | ₩48,396 | ₩50,524 | +4.40% | 3.3천 |
|---|
| 2026.08.07 | ₩42,761 | ₩42,761 | ₩42,761 | ₩42,761 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩40,299 | ₩40,299 | ₩40,299 | ₩40,299 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩37,327 | ₩37,327 | ₩37,327 | ₩37,327 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩37,528 | ₩37,528 | ₩37,528 | ₩37,528 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩31,733 | ₩34,035 | ₩31,733 | ₩34,035 | +7.25% | 500 |
|---|
| 2026.07.31 | ₩31,318 | ₩31,746 | ₩31,144 | ₩31,746 | +1.37% | 1.3천 |
|---|
| 2026.07.30 | ₩29,351 | ₩30,020 | ₩29,351 | ₩30,020 | +2.28% | 900 |
|---|
| 2026.07.29 | ₩25,670 | ₩25,670 | ₩25,670 | ₩25,670 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩28,481 | ₩28,481 | ₩28,481 | ₩28,481 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩29,551 | ₩29,551 | ₩29,551 | ₩29,551 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩29,739 | ₩29,739 | ₩29,739 | ₩29,739 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,525 | ₩30,301 | ₩29,525 | ₩30,301 | +2.63% | 200 |
|---|
| 2026.07.22 | ₩29,899 | ₩30,167 | ₩29,873 | ₩30,167 | +0.90% | 800 |
|---|
| 2026.07.21 | ₩29,632 | ₩29,712 | ₩29,632 | ₩29,712 | +0.27% | 100 |
|---|
| 2026.07.20 | ₩26,353 | ₩26,353 | ₩26,353 | ₩26,353 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩26,125 | ₩26,125 | ₩25,443 | ₩25,924 | -0.77% | 900 |
|---|
| 2026.07.16 | ₩25,095 | ₩25,121 | ₩25,095 | ₩25,121 | +0.11% | 100 |
|---|
| 2026.07.15 | ₩27,664 | ₩27,664 | ₩25,469 | ₩27,075 | -2.13% | 2.1천 |
|---|
| 2026.07.14 | ₩32,161 | ₩33,232 | ₩32,161 | ₩32,469 | +0.96% | 1.3천 |
|---|
| 2026.07.13 | ₩31,198 | ₩31,291 | ₩31,010 | ₩31,091 | -0.34% | 600 |
|---|
| 2026.07.10 | ₩34,945 | ₩35,226 | ₩34,544 | ₩34,544 | -1.15% | 100 |
|---|
| 2026.07.09 | ₩35,414 | ₩36,551 | ₩34,329 | ₩36,096 | +1.93% | 5.4천 |
|---|
| 2026.07.08 | ₩40,526 | ₩40,526 | ₩33,286 | ₩33,286 | -17.87% | 100 |
|---|
| 2026.07.07 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 100 |
|---|