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 | ₩112,122 | ₩113,443 | ₩107,410 | ₩113,443 | +1.18% | 1.1만 |
| 2026.10.08 | ₩111,467 | ₩116,500 | ₩107,663 | ₩108,077 | -3.04% | 8.3천 |
| 2026.10.07 | ₩105,448 | ₩110,894 | ₩105,448 | ₩110,894 | +5.16% | 9.9천 |
| 2026.10.06 | ₩103,405 | ₩103,939 | ₩102,151 | ₩102,845 | -0.54% | 5.6천 |
| 2026.10.05 | ₩95,116 | ₩98,400 | ₩93,955 | ₩98,400 | +3.45% | 1.3만 |
| 2026.10.02 | ₩91,793 | ₩93,942 | ₩90,899 | ₩93,928 | +2.33% | 6천 |
| 2026.10.01 | ₩83,531 | ₩87,028 | ₩83,157 | ₩86,133 | +3.12% | 1.3만 |
| 2026.09.30 | ₩83,357 | ₩83,624 | ₩81,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,142 |
| -1.46% |
| 5.8천 |
| 2026.09.29 | ₩80,514 | ₩81,075 | ₩80,514 | ₩80,647 | +0.17% | 1.6천 |
|---|
| 2026.09.28 | ₩78,218 | ₩81,648 | ₩76,576 | ₩80,407 | +2.80% | 3.5천 |
|---|
| 2026.09.25 | ₩73,586 | ₩76,910 | ₩73,279 | ₩76,149 | +3.48% | 3.3천 |
|---|
| 2026.09.24 | ₩64,977 | ₩86,000 | ₩64,977 | ₩71,251 | +9.65% | 2.6만 |
|---|
| 2026.09.23 | ₩58,276 | ₩58,276 | ₩58,090 | ₩58,090 | -0.32% | 1천 |
|---|
| 2026.09.22 | ₩58,423 | ₩59,545 | ₩56,261 | ₩59,545 | +1.92% | 1.7천 |
|---|
| 2026.09.21 | ₩61,787 | ₩61,787 | ₩61,787 | ₩61,787 | 0.00% | 600 |
|---|
| 2026.09.18 | ₩54,379 | ₩54,379 | ₩50,868 | ₩52,911 | -2.70% | 5.2천 |
|---|
| 2026.09.17 | ₩51,763 | ₩53,164 | ₩51,069 | ₩53,164 | +2.71% | 2.3천 |
|---|
| 2026.09.16 | ₩46,877 | ₩46,877 | ₩46,877 | ₩46,877 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩46,504 | ₩48,973 | ₩46,037 | ₩46,037 | -1.00% | 1.2천 |
|---|
| 2026.09.14 | ₩43,380 | ₩44,462 | ₩43,167 | ₩43,274 | -0.25% | 2.3천 |
|---|
| 2026.09.11 | ₩47,505 | ₩47,505 | ₩47,505 | ₩47,505 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩44,355 | ₩44,355 | ₩43,821 | ₩43,821 | -1.20% | 700 |
|---|
| 2026.09.09 | ₩50,535 | ₩50,535 | ₩46,517 | ₩46,517 | -7.95% | 700 |
|---|
| 2026.09.08 | ₩51,309 | ₩51,322 | ₩48,719 | ₩50,788 | -1.01% | 4.7천 |
|---|
| 2026.09.04 | ₩49,133 | ₩49,133 | ₩49,133 | ₩49,133 | 0.00% | 1.5천 |
|---|
| 2026.09.03 | ₩44,128 | ₩47,865 | ₩43,954 | ₩47,865 | +8.47% | 2.8천 |
|---|
| 2026.09.02 | ₩42,980 | ₩42,980 | ₩42,606 | ₩42,753 | -0.53% | 1.1천 |
|---|
| 2026.09.01 | ₩42,660 | ₩44,034 | ₩42,660 | ₩44,034 | +3.22% | 400 |
|---|
| 2026.08.31 | ₩43,247 | ₩43,247 | ₩43,140 | ₩43,140 | -0.25% | 900 |
|---|
| 2026.08.28 | ₩44,021 | ₩44,021 | ₩43,741 | ₩43,741 | -0.64% | 300 |
|---|
| 2026.08.27 | ₩54,833 | ₩54,833 | ₩45,089 | ₩49,427 | -9.86% | 1.2만 |
|---|
| 2026.08.26 | ₩59,865 | ₩60,065 | ₩59,625 | ₩59,785 | -0.13% | 800 |
|---|
| 2026.08.25 | ₩53,017 | ₩53,672 | ₩52,777 | ₩53,672 | +1.23% | 1.3만 |
|---|
| 2026.08.24 | ₩51,883 | ₩51,883 | ₩51,349 | ₩51,349 | -1.03% | 300 |
|---|
| 2026.08.21 | ₩60,252 | ₩60,425 | ₩60,252 | ₩60,425 | +0.29% | 500 |
|---|
| 2026.08.20 | ₩63,762 | ₩63,762 | ₩62,308 | ₩62,308 | -2.28% | 500 |
|---|
| 2026.08.19 | ₩62,841 | ₩65,524 | ₩62,841 | ₩64,550 | +2.72% | 1.4천 |
|---|
| 2026.08.18 | ₩70,196 | ₩71,211 | ₩70,196 | ₩71,211 | +1.45% | 1천 |
|---|
| 2026.08.17 | ₩69,822 | ₩71,077 | ₩69,822 | ₩70,690 | +1.24% | 1.1천 |
|---|
| 2026.08.14 | ₩71,825 | ₩72,358 | ₩70,743 | ₩72,132 | +0.43% | 5.1천 |
|---|
| 2026.08.13 | ₩69,102 | ₩71,971 | ₩69,102 | ₩71,477 | +3.44% | 1.8천 |
|---|
| 2026.08.12 | ₩64,603 | ₩64,603 | ₩64,270 | ₩64,550 | -0.08% | 1.5천 |
|---|
| 2026.08.11 | ₩58,570 | ₩61,894 | ₩55,901 | ₩61,894 | +5.67% | 2.5천 |
|---|
| 2026.08.10 | ₩48,266 | ₩51,189 | ₩48,266 | ₩50,388 | +4.40% | 3.3천 |
|---|
| 2026.08.07 | ₩42,646 | ₩42,646 | ₩42,646 | ₩42,646 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩40,190 | ₩40,190 | ₩40,190 | ₩40,190 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩37,227 | ₩37,227 | ₩37,227 | ₩37,227 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩37,427 | ₩37,427 | ₩37,427 | ₩37,427 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩31,648 | ₩33,943 | ₩31,648 | ₩33,943 | +7.25% | 500 |
|---|
| 2026.07.31 | ₩31,234 | ₩31,661 | ₩31,060 | ₩31,661 | +1.37% | 1.3천 |
|---|
| 2026.07.30 | ₩29,272 | ₩29,939 | ₩29,272 | ₩29,939 | +2.28% | 900 |
|---|
| 2026.07.29 | ₩25,601 | ₩25,601 | ₩25,601 | ₩25,601 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩28,404 | ₩28,404 | ₩28,404 | ₩28,404 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩29,472 | ₩29,472 | ₩29,472 | ₩29,472 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩29,659 | ₩29,659 | ₩29,659 | ₩29,659 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,445 | ₩30,219 | ₩29,445 | ₩30,219 | +2.63% | 200 |
|---|
| 2026.07.22 | ₩29,819 | ₩30,086 | ₩29,792 | ₩30,086 | +0.90% | 800 |
|---|
| 2026.07.21 | ₩29,552 | ₩29,632 | ₩29,552 | ₩29,632 | +0.27% | 100 |
|---|
| 2026.07.20 | ₩26,282 | ₩26,282 | ₩26,282 | ₩26,282 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩26,055 | ₩26,055 | ₩25,374 | ₩25,855 | -0.77% | 900 |
|---|
| 2026.07.16 | ₩25,027 | ₩25,054 | ₩25,027 | ₩25,054 | +0.11% | 100 |
|---|
| 2026.07.15 | ₩27,590 | ₩27,590 | ₩25,401 | ₩27,003 | -2.13% | 2.1천 |
|---|
| 2026.07.14 | ₩32,075 | ₩33,143 | ₩32,075 | ₩32,382 | +0.96% | 1.3천 |
|---|
| 2026.07.13 | ₩31,114 | ₩31,207 | ₩30,927 | ₩31,007 | -0.34% | 600 |
|---|
| 2026.07.10 | ₩34,851 | ₩35,131 | ₩34,451 | ₩34,451 | -1.15% | 100 |
|---|
| 2026.07.09 | ₩35,318 | ₩36,453 | ₩34,237 | ₩35,999 | +1.93% | 5.4천 |
|---|
| 2026.07.08 | ₩40,417 | ₩40,417 | ₩33,196 | ₩33,196 | -17.87% | 100 |
|---|
| 2026.07.07 | ₩33,676 | ₩33,676 | ₩33,676 | ₩33,676 | 0.00% | 100 |
|---|