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 | ₩10,433 | ₩10,981 | ₩10,420 | ₩10,941 | +4.87% | 191.1만 |
| 2026.10.08 | ₩10,099 | ₩11,128 | ₩10,019 | ₩10,727 | +6.22% | 522.7만 |
| 2026.10.07 | ₩9,899 | ₩10,059 | ₩9,605 | ₩9,885 | -0.13% | 439.7만 |
| 2026.10.06 | ₩8,670 | ₩9,591 | ₩8,670 | ₩9,444 | +8.94% | 369.6만 |
| 2026.10.05 | ₩8,496 | ₩8,750 | ₩8,309 | ₩8,402 | -1.10% | 284.9만 |
| 2026.10.02 | ₩8,456 | ₩8,710 | ₩8,362 | ₩8,376 | -0.95% | 475.3만 |
| 2026.10.01 | ₩9,338 | ₩9,618 | ₩8,496 | ₩8,523 | -8.73% | 440.5만 |
| 2026.09.30 | ₩9,284 | ₩9,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,471 |
| +2.01% |
| 240.5만 |
| 2026.09.29 | ₩9,418 | ₩9,618 | ₩9,044 | ₩9,231 | -1.99% | 300.4만 |
|---|
| 2026.09.28 | ₩9,391 | ₩9,979 | ₩9,297 | ₩9,725 | +3.56% | 365.3만 |
|---|
| 2026.09.25 | ₩9,070 | ₩9,217 | ₩8,723 | ₩8,857 | -2.36% | 361.6만 |
|---|
| 2026.09.24 | ₩9,444 | ₩9,525 | ₩9,124 | ₩9,364 | -0.85% | 315.8만 |
|---|
| 2026.09.23 | ₩8,897 | ₩9,351 | ₩8,750 | ₩9,070 | +1.95% | 439.3만 |
|---|
| 2026.09.22 | ₩9,364 | ₩9,431 | ₩8,456 | ₩8,549 | -8.70% | 590.2만 |
|---|
| 2026.09.21 | ₩9,244 | ₩9,471 | ₩9,057 | ₩9,177 | -0.72% | 308.5만 |
|---|
| 2026.09.18 | ₩9,591 | ₩9,818 | ₩8,843 | ₩9,284 | -3.20% | 490.4만 |
|---|
| 2026.09.17 | ₩9,939 | ₩10,005 | ₩9,525 | ₩9,818 | -1.21% | 407.5만 |
|---|
| 2026.09.16 | ₩10,112 | ₩11,061 | ₩10,099 | ₩10,794 | +6.74% | 693.8만 |
|---|
| 2026.09.15 | ₩10,313 | ₩11,128 | ₩10,032 | ₩10,807 | +4.79% | 432.1만 |
|---|
| 2026.09.14 | ₩10,780 | ₩10,807 | ₩10,299 | ₩10,713 | -0.62% | 867.4만 |
|---|
| 2026.09.11 | ₩9,017 | ₩9,605 | ₩9,017 | ₩9,297 | +3.11% | 859.5만 |
|---|
| 2026.09.10 | ₩9,404 | ₩9,565 | ₩9,030 | ₩9,471 | +0.71% | 1242.6만 |
|---|
| 2026.09.09 | ₩9,725 | ₩9,778 | ₩8,496 | ₩8,576 | -11.81% | 1265.4만 |
|---|
| 2026.09.08 | ₩10,126 | ₩10,206 | ₩9,484 | ₩10,046 | -0.79% | 921.8만 |
|---|
| 2026.09.04 | ₩13,065 | ₩13,065 | ₩11,021 | ₩11,087 | -15.13% | 636.8만 |
|---|
| 2026.09.03 | ₩13,692 | ₩14,147 | ₩13,091 | ₩13,238 | -3.32% | 282.5만 |
|---|
| 2026.09.02 | ₩13,933 | ₩14,093 | ₩12,944 | ₩13,024 | -6.52% | 284만 |
|---|
| 2026.09.01 | ₩13,639 | ₩14,106 | ₩13,211 | ₩13,732 | +0.69% | 332.3만 |
|---|
| 2026.08.31 | ₩13,786 | ₩13,826 | ₩13,065 | ₩13,145 | -4.65% | 292만 |
|---|
| 2026.08.28 | ₩14,053 | ₩14,267 | ₩13,332 | ₩13,746 | -2.19% | 342만 |
|---|
| 2026.08.27 | ₩13,252 | ₩14,160 | ₩13,065 | ₩13,666 | +3.12% | 378.1만 |
|---|
| 2026.08.26 | ₩14,240 | ₩14,387 | ₩13,759 | ₩14,267 | +0.19% | 306.6만 |
|---|
| 2026.08.25 | ₩13,986 | ₩14,668 | ₩13,732 | ₩14,040 | +0.38% | 244.7만 |
|---|
| 2026.08.24 | ₩14,534 | ₩15,482 | ₩14,481 | ₩14,828 | +2.02% | 518.6만 |
|---|
| 2026.08.21 | ₩12,891 | ₩13,652 | ₩12,864 | ₩13,505 | +4.77% | 511.1만 |
|---|
| 2026.08.20 | ₩13,799 | ₩14,133 | ₩12,958 | ₩13,572 | -1.65% | 734.8만 |
|---|
| 2026.08.19 | ₩13,612 | ₩14,988 | ₩13,439 | ₩14,868 | +9.22% | 1416.1만 |
|---|
| 2026.08.18 | ₩14,093 | ₩15,148 | ₩13,786 | ₩14,988 | +6.35% | 849.3만 |
|---|
| 2026.08.17 | ₩12,517 | ₩12,958 | ₩11,542 | ₩12,664 | +1.17% | 923만 |
|---|
| 2026.08.14 | ₩12,984 | ₩13,893 | ₩12,637 | ₩13,465 | +3.70% | 627.9만 |
|---|
| 2026.08.13 | ₩15,990 | ₩16,124 | ₩13,038 | ₩13,559 | -15.20% | 1368.9만 |
|---|
| 2026.08.12 | ₩16,952 | ₩17,900 | ₩15,763 | ₩15,937 | -5.99% | 503.6만 |
|---|
| 2026.08.11 | ₩20,238 | ₩20,799 | ₩19,383 | ₩19,436 | -3.96% | 159.1만 |
|---|
| 2026.08.10 | ₩21,574 | ₩21,774 | ₩20,358 | ₩21,427 | -0.68% | 188만 |
|---|
| 2026.08.07 | ₩19,223 | ₩21,788 | ₩19,223 | ₩20,639 | +7.37% | 418.5만 |
|---|
| 2026.08.06 | ₩20,198 | ₩20,532 | ₩18,341 | ₩19,169 | -5.09% | 609.5만 |
|---|
| 2026.08.05 | ₩17,620 | ₩17,713 | ₩16,417 | ₩17,446 | -0.99% | 625.7만 |
|---|
| 2026.08.04 | ₩17,994 | ₩18,862 | ₩16,471 | ₩16,751 | -6.90% | 740.3만 |
|---|
| 2026.08.03 | ₩20,772 | ₩22,228 | ₩19,610 | ₩19,998 | -3.73% | 904.1만 |
|---|
| 2026.07.31 | ₩15,790 | ₩19,784 | ₩15,095 | ₩19,784 | +25.30% | 2506만 |
|---|
| 2026.07.30 | ₩24,125 | ₩24,940 | ₩17,900 | ₩18,475 | -23.42% | 1666.2만 |
|---|
| 2026.07.29 | ₩27,131 | ₩29,242 | ₩24,139 | ₩28,373 | +4.58% | 2534.9만 |
|---|
| 2026.07.28 | ₩25,194 | ₩27,612 | ₩25,020 | ₩27,011 | +7.21% | 1730.7만 |
|---|
| 2026.07.27 | ₩18,608 | ₩23,938 | ₩18,608 | ₩22,843 | +22.76% | 2662.4만 |
|---|
| 2026.07.24 | ₩18,087 | ₩20,211 | ₩18,007 | ₩19,891 | +9.97% | 1281.6만 |
|---|
| 2026.07.23 | ₩16,671 | ₩17,486 | ₩15,162 | ₩16,965 | +1.76% | 1856.8만 |
|---|
| 2026.07.22 | ₩18,435 | ₩18,475 | ₩16,952 | ₩17,820 | -3.33% | 1241.2만 |
|---|
| 2026.07.21 | ₩19,597 | ₩20,038 | ₩16,230 | ₩16,604 | -15.27% | 1315.7만 |
|---|
| 2026.07.20 | ₩19,343 | ₩23,270 | ₩19,343 | ₩22,789 | +17.82% | 960.3만 |
|---|
| 2026.07.17 | ₩22,589 | ₩24,553 | ₩18,114 | ₩22,041 | -2.42% | 2292.7만 |
|---|
| 2026.07.16 | ₩19,864 | ₩22,709 | ₩19,370 | ₩22,442 | +12.98% | 1213.5만 |
|---|
| 2026.07.15 | ₩16,872 | ₩19,276 | ₩15,937 | ₩17,727 | +5.07% | 2227.7만 |
|---|
| 2026.07.14 | ₩26,329 | ₩27,598 | ₩14,988 | ₩14,988 | -43.07% | 1126.3만 |
|---|