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 | ₩10,477 | ₩11,027 | ₩10,464 | ₩10,987 | +4.87% | 191.1만 |
| 2026.10.08 | ₩10,142 | ₩11,175 | ₩10,061 | ₩10,772 | +6.22% | 522.7만 |
| 2026.10.07 | ₩9,941 | ₩10,102 | ₩9,645 | ₩9,927 | -0.13% | 439.7만 |
| 2026.10.06 | ₩8,706 | ₩9,632 | ₩8,706 | ₩9,484 | +8.94% | 369.6만 |
| 2026.10.05 | ₩8,532 | ₩8,787 | ₩8,344 | ₩8,438 | -1.10% | 284.9만 |
| 2026.10.02 | ₩8,492 | ₩8,747 | ₩8,398 | ₩8,411 | -0.95% | 475.3만 |
| 2026.10.01 | ₩9,377 | ₩9,659 | ₩8,532 | ₩8,559 | -8.73% | 440.5만 |
| 2026.09.30 | ₩9,323 | ₩9,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,511 |
| +2.01% |
| 240.5만 |
| 2026.09.29 | ₩9,458 | ₩9,659 | ₩9,082 | ₩9,270 | -1.99% | 300.4만 |
|---|
| 2026.09.28 | ₩9,431 | ₩10,021 | ₩9,337 | ₩9,766 | +3.56% | 365.3만 |
|---|
| 2026.09.25 | ₩9,109 | ₩9,256 | ₩8,760 | ₩8,894 | -2.36% | 361.6만 |
|---|
| 2026.09.24 | ₩9,484 | ₩9,565 | ₩9,163 | ₩9,404 | -0.85% | 315.8만 |
|---|
| 2026.09.23 | ₩8,934 | ₩9,391 | ₩8,787 | ₩9,109 | +1.95% | 439.3만 |
|---|
| 2026.09.22 | ₩9,404 | ₩9,471 | ₩8,492 | ₩8,586 | -8.70% | 590.2만 |
|---|
| 2026.09.21 | ₩9,283 | ₩9,511 | ₩9,095 | ₩9,216 | -0.72% | 308.5만 |
|---|
| 2026.09.18 | ₩9,632 | ₩9,860 | ₩8,881 | ₩9,323 | -3.20% | 490.4만 |
|---|
| 2026.09.17 | ₩9,981 | ₩10,048 | ₩9,565 | ₩9,860 | -1.21% | 407.5만 |
|---|
| 2026.09.16 | ₩10,155 | ₩11,108 | ₩10,142 | ₩10,839 | +6.74% | 693.8만 |
|---|
| 2026.09.15 | ₩10,356 | ₩11,175 | ₩10,075 | ₩10,853 | +4.79% | 432.1만 |
|---|
| 2026.09.14 | ₩10,826 | ₩10,853 | ₩10,343 | ₩10,759 | -0.62% | 867.4만 |
|---|
| 2026.09.11 | ₩9,055 | ₩9,645 | ₩9,055 | ₩9,337 | +3.11% | 859.5만 |
|---|
| 2026.09.10 | ₩9,444 | ₩9,605 | ₩9,069 | ₩9,511 | +0.71% | 1242.6만 |
|---|
| 2026.09.09 | ₩9,766 | ₩9,820 | ₩8,532 | ₩8,612 | -11.81% | 1265.4만 |
|---|
| 2026.09.08 | ₩10,169 | ₩10,249 | ₩9,525 | ₩10,088 | -0.79% | 921.8만 |
|---|
| 2026.09.04 | ₩13,120 | ₩13,120 | ₩11,067 | ₩11,135 | -15.13% | 636.8만 |
|---|
| 2026.09.03 | ₩13,750 | ₩14,207 | ₩13,147 | ₩13,294 | -3.32% | 282.5만 |
|---|
| 2026.09.02 | ₩13,992 | ₩14,153 | ₩12,999 | ₩13,080 | -6.52% | 284만 |
|---|
| 2026.09.01 | ₩13,697 | ₩14,166 | ₩13,268 | ₩13,791 | +0.69% | 332.3만 |
|---|
| 2026.08.31 | ₩13,844 | ₩13,885 | ₩13,120 | ₩13,200 | -4.65% | 292만 |
|---|
| 2026.08.28 | ₩14,113 | ₩14,327 | ₩13,388 | ₩13,804 | -2.19% | 342만 |
|---|
| 2026.08.27 | ₩13,308 | ₩14,220 | ₩13,120 | ₩13,724 | +3.12% | 378.1만 |
|---|
| 2026.08.26 | ₩14,300 | ₩14,448 | ₩13,818 | ₩14,327 | +0.19% | 306.6만 |
|---|
| 2026.08.25 | ₩14,046 | ₩14,730 | ₩13,791 | ₩14,099 | +0.38% | 244.7만 |
|---|
| 2026.08.24 | ₩14,596 | ₩15,548 | ₩14,542 | ₩14,891 | +2.02% | 518.6만 |
|---|
| 2026.08.21 | ₩12,946 | ₩13,710 | ₩12,919 | ₩13,563 | +4.77% | 511.1만 |
|---|
| 2026.08.20 | ₩13,858 | ₩14,193 | ₩13,013 | ₩13,630 | -1.65% | 734.8만 |
|---|
| 2026.08.19 | ₩13,670 | ₩15,052 | ₩13,496 | ₩14,931 | +9.22% | 1416.1만 |
|---|
| 2026.08.18 | ₩14,153 | ₩15,213 | ₩13,844 | ₩15,052 | +6.35% | 849.3만 |
|---|
| 2026.08.17 | ₩12,570 | ₩13,013 | ₩11,591 | ₩12,718 | +1.17% | 923만 |
|---|
| 2026.08.14 | ₩13,039 | ₩13,952 | ₩12,691 | ₩13,522 | +3.70% | 627.9만 |
|---|
| 2026.08.13 | ₩16,058 | ₩16,192 | ₩13,093 | ₩13,616 | -15.20% | 1368.9만 |
|---|
| 2026.08.12 | ₩17,024 | ₩17,976 | ₩15,830 | ₩16,004 | -5.99% | 503.6만 |
|---|
| 2026.08.11 | ₩20,324 | ₩20,887 | ₩19,465 | ₩19,519 | -3.96% | 159.1만 |
|---|
| 2026.08.10 | ₩21,665 | ₩21,867 | ₩20,445 | ₩21,518 | -0.68% | 188만 |
|---|
| 2026.08.07 | ₩19,304 | ₩21,880 | ₩19,304 | ₩20,726 | +7.37% | 418.5만 |
|---|
| 2026.08.06 | ₩20,284 | ₩20,619 | ₩18,419 | ₩19,251 | -5.09% | 609.5만 |
|---|
| 2026.08.05 | ₩17,695 | ₩17,788 | ₩16,487 | ₩17,520 | -0.99% | 625.7만 |
|---|
| 2026.08.04 | ₩18,070 | ₩18,942 | ₩16,541 | ₩16,823 | -6.90% | 740.3만 |
|---|
| 2026.08.03 | ₩20,860 | ₩22,323 | ₩19,693 | ₩20,082 | -3.73% | 904.1만 |
|---|
| 2026.07.31 | ₩15,857 | ₩19,868 | ₩15,159 | ₩19,868 | +25.30% | 2506만 |
|---|
| 2026.07.30 | ₩24,228 | ₩25,046 | ₩17,976 | ₩18,553 | -23.42% | 1666.2만 |
|---|
| 2026.07.29 | ₩27,246 | ₩29,366 | ₩24,241 | ₩28,494 | +4.58% | 2534.9만 |
|---|
| 2026.07.28 | ₩25,301 | ₩27,729 | ₩25,126 | ₩27,125 | +7.21% | 1730.7만 |
|---|
| 2026.07.27 | ₩18,687 | ₩24,040 | ₩18,687 | ₩22,940 | +22.76% | 2662.4만 |
|---|
| 2026.07.24 | ₩18,164 | ₩20,297 | ₩18,084 | ₩19,975 | +9.97% | 1281.6만 |
|---|
| 2026.07.23 | ₩16,742 | ₩17,560 | ₩15,226 | ₩17,037 | +1.76% | 1856.8만 |
|---|
| 2026.07.22 | ₩18,513 | ₩18,553 | ₩17,024 | ₩17,896 | -3.33% | 1241.2만 |
|---|
| 2026.07.21 | ₩19,680 | ₩20,123 | ₩16,299 | ₩16,675 | -15.27% | 1315.7만 |
|---|
| 2026.07.20 | ₩19,425 | ₩23,369 | ₩19,425 | ₩22,886 | +17.82% | 960.3만 |
|---|
| 2026.07.17 | ₩22,685 | ₩24,657 | ₩18,191 | ₩22,135 | -2.42% | 2292.7만 |
|---|
| 2026.07.16 | ₩19,948 | ₩22,806 | ₩19,452 | ₩22,537 | +12.98% | 1213.5만 |
|---|
| 2026.07.15 | ₩16,943 | ₩19,358 | ₩16,004 | ₩17,802 | +5.07% | 2227.7만 |
|---|
| 2026.07.14 | ₩26,441 | ₩27,716 | ₩15,052 | ₩15,052 | -43.07% | 1126.3만 |
|---|