시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Short SK Hynix Daily ETF 과거 주가
GraniteShares 2x Short SK Hynix Daily ETF · SKDD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Short SK Hynix Daily ETF · SKDD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,472 | ₩11,022 | ₩10,459 | ₩10,982 | +4.87% | 191.1만 |
| 2026.10.08 | ₩10,137 | ₩11,170 | ₩10,057 | ₩10,767 | +6.22% | 522.7만 |
| 2026.10.07 | ₩9,936 | ₩10,097 | ₩9,641 | ₩9,923 | -0.13% | 439.7만 |
| 2026.10.06 | ₩8,702 | ₩9,628 | ₩8,702 | ₩9,480 | +8.94% | 369.6만 |
| 2026.10.05 | ₩8,528 | ₩8,783 | ₩8,340 | ₩8,434 | -1.10% | 284.9만 |
| 2026.10.02 | ₩8,488 | ₩8,743 | ₩8,394 | ₩8,407 | -0.95% | 475.3만 |
| 2026.10.01 | ₩9,373 | ₩9,654 | ₩8,528 | ₩8,555 | -8.73% | 440.5만 |
| 2026.09.30 | ₩9,319 | ₩9,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,172 |
| ₩9,507 |
| +2.01% |
| 240.5만 |
| 2026.09.29 | ₩9,453 | ₩9,654 | ₩9,078 | ₩9,266 | -1.99% | 300.4만 |
|---|
| 2026.09.28 | ₩9,427 | ₩10,017 | ₩9,333 | ₩9,762 | +3.56% | 365.3만 |
|---|
| 2026.09.25 | ₩9,105 | ₩9,252 | ₩8,756 | ₩8,890 | -2.36% | 361.6만 |
|---|
| 2026.09.24 | ₩9,480 | ₩9,561 | ₩9,158 | ₩9,400 | -0.85% | 315.8만 |
|---|
| 2026.09.23 | ₩8,930 | ₩9,386 | ₩8,783 | ₩9,105 | +1.95% | 439.3만 |
|---|
| 2026.09.22 | ₩9,400 | ₩9,467 | ₩8,488 | ₩8,582 | -8.70% | 590.2만 |
|---|
| 2026.09.21 | ₩9,279 | ₩9,507 | ₩9,091 | ₩9,212 | -0.72% | 308.5만 |
|---|
| 2026.09.18 | ₩9,628 | ₩9,856 | ₩8,877 | ₩9,319 | -3.20% | 490.4만 |
|---|
| 2026.09.17 | ₩9,976 | ₩10,043 | ₩9,561 | ₩9,856 | -1.21% | 407.5만 |
|---|
| 2026.09.16 | ₩10,151 | ₩11,103 | ₩10,137 | ₩10,834 | +6.74% | 693.8만 |
|---|
| 2026.09.15 | ₩10,352 | ₩11,170 | ₩10,070 | ₩10,848 | +4.79% | 432.1만 |
|---|
| 2026.09.14 | ₩10,821 | ₩10,848 | ₩10,338 | ₩10,754 | -0.62% | 867.4만 |
|---|
| 2026.09.11 | ₩9,051 | ₩9,641 | ₩9,051 | ₩9,333 | +3.11% | 859.5만 |
|---|
| 2026.09.10 | ₩9,440 | ₩9,601 | ₩9,064 | ₩9,507 | +0.71% | 1242.6만 |
|---|
| 2026.09.09 | ₩9,762 | ₩9,815 | ₩8,528 | ₩8,609 | -11.81% | 1265.4만 |
|---|
| 2026.09.08 | ₩10,164 | ₩10,244 | ₩9,520 | ₩10,084 | -0.79% | 921.8만 |
|---|
| 2026.09.04 | ₩13,114 | ₩13,114 | ₩11,062 | ₩11,129 | -15.13% | 636.8만 |
|---|
| 2026.09.03 | ₩13,744 | ₩14,200 | ₩13,141 | ₩13,288 | -3.32% | 282.5만 |
|---|
| 2026.09.02 | ₩13,986 | ₩14,146 | ₩12,993 | ₩13,074 | -6.52% | 284만 |
|---|
| 2026.09.01 | ₩13,691 | ₩14,160 | ₩13,262 | ₩13,784 | +0.69% | 332.3만 |
|---|
| 2026.08.31 | ₩13,838 | ₩13,878 | ₩13,114 | ₩13,194 | -4.65% | 292만 |
|---|
| 2026.08.28 | ₩14,106 | ₩14,321 | ₩13,382 | ₩13,798 | -2.19% | 342만 |
|---|
| 2026.08.27 | ₩13,302 | ₩14,214 | ₩13,114 | ₩13,717 | +3.12% | 378.1만 |
|---|
| 2026.08.26 | ₩14,294 | ₩14,441 | ₩13,811 | ₩14,321 | +0.19% | 306.6만 |
|---|
| 2026.08.25 | ₩14,039 | ₩14,723 | ₩13,784 | ₩14,093 | +0.38% | 244.7만 |
|---|
| 2026.08.24 | ₩14,589 | ₩15,541 | ₩14,535 | ₩14,884 | +2.02% | 518.6만 |
|---|
| 2026.08.21 | ₩12,940 | ₩13,704 | ₩12,913 | ₩13,556 | +4.77% | 511.1만 |
|---|
| 2026.08.20 | ₩13,851 | ₩14,187 | ₩13,007 | ₩13,624 | -1.65% | 734.8만 |
|---|
| 2026.08.19 | ₩13,664 | ₩15,045 | ₩13,489 | ₩14,924 | +9.22% | 1416.1만 |
|---|
| 2026.08.18 | ₩14,146 | ₩15,206 | ₩13,838 | ₩15,045 | +6.35% | 849.3만 |
|---|
| 2026.08.17 | ₩12,564 | ₩13,007 | ₩11,585 | ₩12,712 | +1.17% | 923만 |
|---|
| 2026.08.14 | ₩13,034 | ₩13,945 | ₩12,685 | ₩13,516 | +3.70% | 627.9만 |
|---|
| 2026.08.13 | ₩16,051 | ₩16,185 | ₩13,087 | ₩13,610 | -15.20% | 1368.9만 |
|---|
| 2026.08.12 | ₩17,016 | ₩17,968 | ₩15,823 | ₩15,997 | -5.99% | 503.6만 |
|---|
| 2026.08.11 | ₩20,315 | ₩20,878 | ₩19,456 | ₩19,510 | -3.96% | 159.1만 |
|---|
| 2026.08.10 | ₩21,656 | ₩21,857 | ₩20,435 | ₩21,508 | -0.68% | 188만 |
|---|
| 2026.08.07 | ₩19,296 | ₩21,870 | ₩19,296 | ₩20,717 | +7.37% | 418.5만 |
|---|
| 2026.08.06 | ₩20,274 | ₩20,610 | ₩18,411 | ₩19,242 | -5.09% | 609.5만 |
|---|
| 2026.08.05 | ₩17,686 | ₩17,780 | ₩16,480 | ₩17,512 | -0.99% | 625.7만 |
|---|
| 2026.08.04 | ₩18,062 | ₩18,934 | ₩16,533 | ₩16,815 | -6.90% | 740.3만 |
|---|
| 2026.08.03 | ₩20,851 | ₩22,313 | ₩19,684 | ₩20,073 | -3.73% | 904.1만 |
|---|
| 2026.07.31 | ₩15,849 | ₩19,859 | ₩15,152 | ₩19,859 | +25.30% | 2506만 |
|---|
| 2026.07.30 | ₩24,217 | ₩25,035 | ₩17,968 | ₩18,545 | -23.42% | 1666.2만 |
|---|
| 2026.07.29 | ₩27,234 | ₩29,352 | ₩24,230 | ₩28,481 | +4.58% | 2534.9만 |
|---|
| 2026.07.28 | ₩25,289 | ₩27,716 | ₩25,115 | ₩27,113 | +7.21% | 1730.7만 |
|---|
| 2026.07.27 | ₩18,679 | ₩24,029 | ₩18,679 | ₩22,929 | +22.76% | 2662.4만 |
|---|
| 2026.07.24 | ₩18,156 | ₩20,288 | ₩18,075 | ₩19,966 | +9.97% | 1281.6만 |
|---|
| 2026.07.23 | ₩16,734 | ₩17,552 | ₩15,219 | ₩17,029 | +1.76% | 1856.8만 |
|---|
| 2026.07.22 | ₩18,504 | ₩18,545 | ₩17,016 | ₩17,888 | -3.33% | 1241.2만 |
|---|
| 2026.07.21 | ₩19,671 | ₩20,114 | ₩16,292 | ₩16,667 | -15.27% | 1315.7만 |
|---|
| 2026.07.20 | ₩19,416 | ₩23,358 | ₩19,416 | ₩22,876 | +17.82% | 960.3만 |
|---|
| 2026.07.17 | ₩22,675 | ₩24,646 | ₩18,183 | ₩22,125 | -2.42% | 2292.7만 |
|---|
| 2026.07.16 | ₩19,939 | ₩22,795 | ₩19,443 | ₩22,527 | +12.98% | 1213.5만 |
|---|
| 2026.07.15 | ₩16,936 | ₩19,349 | ₩15,997 | ₩17,794 | +5.07% | 2227.7만 |
|---|
| 2026.07.14 | ₩26,429 | ₩27,703 | ₩15,045 | ₩15,045 | -43.07% | 1126.3만 |
|---|