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 | ₩112,636 | ₩113,963 | ₩107,902 | ₩113,963 | +1.18% | 1.1만 |
| 2026.10.08 | ₩111,979 | ₩117,034 | ₩108,157 | ₩108,573 | -3.04% | 8.3천 |
| 2026.10.07 | ₩105,931 | ₩111,402 | ₩105,931 | ₩111,402 | +5.16% | 9.9천 |
| 2026.10.06 | ₩103,880 | ₩104,416 | ₩102,619 | ₩103,316 | -0.54% | 5.6천 |
| 2026.10.05 | ₩95,553 | ₩98,851 | ₩94,386 | ₩98,851 | +3.45% | 1.3만 |
| 2026.10.02 | ₩92,214 | ₩94,373 | ₩91,315 | ₩94,359 | +2.33% | 6천 |
| 2026.10.01 | ₩83,914 | ₩87,427 | ₩83,538 | ₩86,528 | +3.12% | 1.3만 |
| 2026.09.30 | ₩83,739 | ₩84,007 | ₩82,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,519 |
| -1.46% |
| 5.8천 |
| 2026.09.29 | ₩80,883 | ₩81,446 | ₩80,883 | ₩81,017 | +0.17% | 1.6천 |
|---|
| 2026.09.28 | ₩78,577 | ₩82,023 | ₩76,927 | ₩80,776 | +2.80% | 3.5천 |
|---|
| 2026.09.25 | ₩73,924 | ₩77,263 | ₩73,615 | ₩76,498 | +3.48% | 3.3천 |
|---|
| 2026.09.24 | ₩65,275 | ₩86,394 | ₩65,275 | ₩71,577 | +9.65% | 2.6만 |
|---|
| 2026.09.23 | ₩58,544 | ₩58,544 | ₩58,356 | ₩58,356 | -0.32% | 1천 |
|---|
| 2026.09.22 | ₩58,691 | ₩59,818 | ₩56,519 | ₩59,818 | +1.92% | 1.7천 |
|---|
| 2026.09.21 | ₩62,070 | ₩62,070 | ₩62,070 | ₩62,070 | 0.00% | 600 |
|---|
| 2026.09.18 | ₩54,628 | ₩54,628 | ₩51,102 | ₩53,153 | -2.70% | 5.2천 |
|---|
| 2026.09.17 | ₩52,000 | ₩53,408 | ₩51,303 | ₩53,408 | +2.71% | 2.3천 |
|---|
| 2026.09.16 | ₩47,092 | ₩47,092 | ₩47,092 | ₩47,092 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩46,717 | ₩49,198 | ₩46,248 | ₩46,248 | -1.00% | 1.2천 |
|---|
| 2026.09.14 | ₩43,579 | ₩44,665 | ₩43,365 | ₩43,472 | -0.25% | 2.3천 |
|---|
| 2026.09.11 | ₩47,723 | ₩47,723 | ₩47,723 | ₩47,723 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩44,558 | ₩44,558 | ₩44,022 | ₩44,022 | -1.20% | 700 |
|---|
| 2026.09.09 | ₩50,766 | ₩50,766 | ₩46,730 | ₩46,730 | -7.95% | 700 |
|---|
| 2026.09.08 | ₩51,544 | ₩51,558 | ₩48,943 | ₩51,021 | -1.01% | 4.7천 |
|---|
| 2026.09.04 | ₩49,359 | ₩49,359 | ₩49,359 | ₩49,359 | 0.00% | 1.5천 |
|---|
| 2026.09.03 | ₩44,330 | ₩48,085 | ₩44,156 | ₩48,085 | +8.47% | 2.8천 |
|---|
| 2026.09.02 | ₩43,177 | ₩43,177 | ₩42,802 | ₩42,949 | -0.53% | 1.1천 |
|---|
| 2026.09.01 | ₩42,855 | ₩44,236 | ₩42,855 | ₩44,236 | +3.22% | 400 |
|---|
| 2026.08.31 | ₩43,445 | ₩43,445 | ₩43,338 | ₩43,338 | -0.25% | 900 |
|---|
| 2026.08.28 | ₩44,223 | ₩44,223 | ₩43,941 | ₩43,941 | -0.64% | 300 |
|---|
| 2026.08.27 | ₩55,084 | ₩55,084 | ₩45,296 | ₩49,654 | -9.86% | 1.2만 |
|---|
| 2026.08.26 | ₩60,139 | ₩60,341 | ₩59,898 | ₩60,059 | -0.13% | 800 |
|---|
| 2026.08.25 | ₩53,261 | ₩53,918 | ₩53,019 | ₩53,918 | +1.23% | 1.3만 |
|---|
| 2026.08.24 | ₩52,121 | ₩52,121 | ₩51,584 | ₩51,584 | -1.03% | 300 |
|---|
| 2026.08.21 | ₩60,528 | ₩60,703 | ₩60,528 | ₩60,703 | +0.29% | 500 |
|---|
| 2026.08.20 | ₩64,055 | ₩64,055 | ₩62,593 | ₩62,593 | -2.28% | 500 |
|---|
| 2026.08.19 | ₩63,130 | ₩65,825 | ₩63,130 | ₩64,846 | +2.72% | 1.4천 |
|---|
| 2026.08.18 | ₩70,518 | ₩71,537 | ₩70,518 | ₩71,537 | +1.45% | 1천 |
|---|
| 2026.08.17 | ₩70,142 | ₩71,403 | ₩70,142 | ₩71,014 | +1.24% | 1.1천 |
|---|
| 2026.08.14 | ₩72,154 | ₩72,690 | ₩71,068 | ₩72,462 | +0.43% | 5.1천 |
|---|
| 2026.08.13 | ₩69,418 | ₩72,301 | ₩69,418 | ₩71,805 | +3.44% | 1.8천 |
|---|
| 2026.08.12 | ₩64,900 | ₩64,900 | ₩64,564 | ₩64,846 | -0.08% | 1.5천 |
|---|
| 2026.08.11 | ₩58,839 | ₩62,178 | ₩56,157 | ₩62,178 | +5.67% | 2.5천 |
|---|
| 2026.08.10 | ₩48,487 | ₩51,424 | ₩48,487 | ₩50,619 | +4.40% | 3.3천 |
|---|
| 2026.08.07 | ₩42,842 | ₩42,842 | ₩42,842 | ₩42,842 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩40,374 | ₩40,374 | ₩40,374 | ₩40,374 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩37,398 | ₩37,398 | ₩37,398 | ₩37,398 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩37,599 | ₩37,599 | ₩37,599 | ₩37,599 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩31,793 | ₩34,099 | ₩31,793 | ₩34,099 | +7.25% | 500 |
|---|
| 2026.07.31 | ₩31,377 | ₩31,806 | ₩31,203 | ₩31,806 | +1.37% | 1.3천 |
|---|
| 2026.07.30 | ₩29,406 | ₩30,076 | ₩29,406 | ₩30,076 | +2.28% | 900 |
|---|
| 2026.07.29 | ₩25,718 | ₩25,718 | ₩25,718 | ₩25,718 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩28,534 | ₩28,534 | ₩28,534 | ₩28,534 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩29,607 | ₩29,607 | ₩29,607 | ₩29,607 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩29,795 | ₩29,795 | ₩29,795 | ₩29,795 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,580 | ₩30,358 | ₩29,580 | ₩30,358 | +2.63% | 200 |
|---|
| 2026.07.22 | ₩29,956 | ₩30,224 | ₩29,929 | ₩30,224 | +0.90% | 800 |
|---|
| 2026.07.21 | ₩29,688 | ₩29,768 | ₩29,688 | ₩29,768 | +0.27% | 100 |
|---|
| 2026.07.20 | ₩26,402 | ₩26,402 | ₩26,402 | ₩26,402 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩26,174 | ₩26,174 | ₩25,491 | ₩25,973 | -0.77% | 900 |
|---|
| 2026.07.16 | ₩25,142 | ₩25,169 | ₩25,142 | ₩25,169 | +0.11% | 100 |
|---|
| 2026.07.15 | ₩27,716 | ₩27,716 | ₩25,517 | ₩27,126 | -2.13% | 2.1천 |
|---|
| 2026.07.14 | ₩32,222 | ₩33,295 | ₩32,222 | ₩32,530 | +0.96% | 1.3천 |
|---|
| 2026.07.13 | ₩31,256 | ₩31,350 | ₩31,069 | ₩31,149 | -0.34% | 600 |
|---|
| 2026.07.10 | ₩35,011 | ₩35,292 | ₩34,609 | ₩34,609 | -1.15% | 100 |
|---|
| 2026.07.09 | ₩35,480 | ₩36,620 | ₩34,394 | ₩36,164 | +1.93% | 5.4천 |
|---|
| 2026.07.08 | ₩40,602 | ₩40,602 | ₩33,348 | ₩33,348 | -17.87% | 100 |
|---|
| 2026.07.07 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 100 |
|---|