시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long RDDT Daily ETF 과거 주가
GraniteShares 2x Long RDDT Daily ETF · RDTL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long RDDT Daily ETF · RDTL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩16,683 | ₩19,633 | ₩15,905 | ₩18,963 | +13.67% | 272.8만 |
| 2026.09.28–2026.10.02 | ₩16,750 | ₩17,202 | ₩14,993 | ₩16,240 | -3.04% | 395.2만 |
| 2026.09.21–2026.09.25 | ₩17,541 | ₩19,647 | ₩16,381 | ₩16,844 | -3.98% | 410.7만 |
| 2026.09.14–2026.09.18 | ₩19,258 | ₩20,882 | ₩16,877 | ₩17,233 | -10.52% | 288.4만 |
| 2026.09.08–2026.09.11 | ₩18,441 | ₩19,244 | ₩15,986 | ₩18,869 | +2.32% | 290.6만 |
| 2026.08.31–2026.09.04 | ₩18,037 | ₩20,197 | ₩15,932 | ₩18,185 | +0.82% | 288.5만 |
| 2026.08.24–2026.08.28 | ₩17,608 | ₩21,336 | ₩17,461 | ₩18,118 | +2.89% | 224.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,743 |
| ₩25,158 |
| ₩16,200 |
| ₩18,332 |
| -25.91% |
| 543.7만 |
| 2026.08.10–2026.08.14 | ₩20,961 | ₩26,741 | ₩18,641 | ₩25,065 | +19.58% | 395.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,723 | ₩21,591 | ₩16,120 | ₩21,041 | +25.82% | 526.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,607 | ₩30,539 | ₩14,604 | ₩16,254 | -38.91% | 988.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,155 | ₩31,515 | ₩24,475 | ₩25,427 | -12.79% | 246.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,828 | ₩38,576 | ₩27,358 | ₩29,557 | -15.13% | 149.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,860 | ₩39,293 | ₩32,655 | ₩34,707 | -3.22% | 169.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,647 | ₩37,000 | ₩26,151 | ₩34,641 | +30.00% | 233.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,109 | ₩31,280 | ₩21,833 | ₩25,883 | -7.92% | 205.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,237 | ₩31,582 | ₩26,044 | ₩28,779 | +5.66% | 225.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,310 | ₩32,534 | ₩24,193 | ₩25,427 | -10.18% | 263.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,998 | ₩34,264 | ₩24,944 | ₩29,276 | -8.51% | 349.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,720 | ₩30,904 | ₩19,613 | ₩30,590 | +47.64% | 326만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,454 | ₩26,486 | ₩19,928 | ₩20,243 | -20.47% | 333.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,421 | ₩26,956 | ₩22,557 | ₩25,400 | +4.01% | 238.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,635 | ₩32,266 | ₩24,662 | ₩24,783 | -16.37% | 466.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,386 | ₩30,630 | ₩21,484 | ₩28,632 | +12.78% | 554.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,230 | ₩30,201 | ₩23,965 | ₩25,400 | -10.02% | 182.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,880 | ₩30,429 | ₩20,859 | ₩28,806 | +37.96% | 231.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,424 | ₩25,829 | ₩19,723 | ₩21,202 | +3.81% | 209.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,562 | ₩21,149 | ₩15,772 | ₩20,223 | +22.11% | 192.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,074 | ₩23,174 | ₩15,960 | ₩16,361 | -25.88% | 323.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,331 | ₩24,354 | ₩20,049 | ₩21,873 | +7.59% | 283.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,149 | ₩23,019 | ₩19,459 | ₩19,794 | -6.40% | 248.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,026 | ₩26,821 | ₩21,457 | ₩22,114 | -3.96% | 299.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,212 | ₩27,845 | ₩22,584 | ₩24,220 | -3.94% | 323.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,859 | ₩26,245 | ₩21,363 | ₩26,030 | +19.08% | 196.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,040 | ₩27,304 | ₩18,922 | ₩22,624 | -1.80% | 435.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,146 | ₩41,064 | ₩22,168 | ₩23,348 | -40.36% | 570.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,800 | ₩60,643 | ₩39,173 | ₩39,347 | -31.93% | 202만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,637 | ₩64,759 | ₩53,589 | ₩58,779 | -1.44% | 104.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩74,711 | ₩86,900 | ₩61,488 | ₩66,217 | -11.37% | 211.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,815 | ₩87,170 | ₩69,736 | ₩75,301 | -4.46% | 145.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,653 | ₩74,631 | ₩64,117 | ₩74,094 | +14.60% | 73.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,090 | ₩74,090 | ₩61,877 | ₩65,250 | -8.22% | 87.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,419 | ₩77,112 | ₩58,511 | ₩69,852 | +10.14% | 141.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,891 | ₩74,617 | ₩64,050 | ₩64,908 | -5.78% | 152.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,538 | ₩73,008 | ₩57,840 | ₩70,916 | +21.15% | 253.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,891 | ₩63,851 | ₩45,596 | ₩61,206 | +33.37% | 232.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,614 | ₩50,961 | ₩42,599 | ₩45,006 | -7.42% | 155.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,246 | ₩61,341 | ₩45,583 | ₩50,129 | -7.59% | 282.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,984 | ₩63,567 | ₩41,131 | ₩51,497 | -16.92% | 386.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,395 | ₩72,418 | ₩52,704 | ₩60,750 | -11.18% | 619.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,961 | ₩65,715 | ₩51,926 | ₩64,747 | +11.71% | 263만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,605 | ₩60,535 | ₩50,880 | ₩54,300 | -7.35% | 210.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,128 | ₩66,356 | ₩56,207 | ₩56,660 | -14.32% | 92.6만 |
|---|