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 | ₩10,435 | ₩10,983 | ₩10,421 | ₩10,942 | +4.87% | 191.1만 |
| 2026.10.08 | ₩10,101 | ₩11,130 | ₩10,021 | ₩10,729 | +6.22% | 522.7만 |
| 2026.10.07 | ₩9,900 | ₩10,061 | ₩9,606 | ₩9,887 | -0.13% | 439.7만 |
| 2026.10.06 | ₩8,671 | ₩9,593 | ₩8,671 | ₩9,446 | +8.94% | 369.6만 |
| 2026.10.05 | ₩8,497 | ₩8,751 | ₩8,310 | ₩8,404 | -1.10% | 284.9만 |
| 2026.10.02 | ₩8,457 | ₩8,711 | ₩8,364 | ₩8,377 | -0.95% | 475.3만 |
| 2026.10.01 | ₩9,339 | ₩9,620 | ₩8,497 | ₩8,524 | -8.73% | 440.5만 |
| 2026.09.30 | ₩9,286 | ₩9,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,473 |
| +2.01% |
| 240.5만 |
| 2026.09.29 | ₩9,419 | ₩9,620 | ₩9,045 | ₩9,232 | -1.99% | 300.4만 |
|---|
| 2026.09.28 | ₩9,393 | ₩9,981 | ₩9,299 | ₩9,727 | +3.56% | 365.3만 |
|---|
| 2026.09.25 | ₩9,072 | ₩9,219 | ₩8,725 | ₩8,858 | -2.36% | 361.6만 |
|---|
| 2026.09.24 | ₩9,446 | ₩9,526 | ₩9,125 | ₩9,366 | -0.85% | 315.8만 |
|---|
| 2026.09.23 | ₩8,898 | ₩9,353 | ₩8,751 | ₩9,072 | +1.95% | 439.3만 |
|---|
| 2026.09.22 | ₩9,366 | ₩9,433 | ₩8,457 | ₩8,551 | -8.70% | 590.2만 |
|---|
| 2026.09.21 | ₩9,246 | ₩9,473 | ₩9,059 | ₩9,179 | -0.72% | 308.5만 |
|---|
| 2026.09.18 | ₩9,593 | ₩9,820 | ₩8,845 | ₩9,286 | -3.20% | 490.4만 |
|---|
| 2026.09.17 | ₩9,940 | ₩10,007 | ₩9,526 | ₩9,820 | -1.21% | 407.5만 |
|---|
| 2026.09.16 | ₩10,114 | ₩11,063 | ₩10,101 | ₩10,796 | +6.74% | 693.8만 |
|---|
| 2026.09.15 | ₩10,315 | ₩11,130 | ₩10,034 | ₩10,809 | +4.79% | 432.1만 |
|---|
| 2026.09.14 | ₩10,782 | ₩10,809 | ₩10,301 | ₩10,715 | -0.62% | 867.4만 |
|---|
| 2026.09.11 | ₩9,019 | ₩9,606 | ₩9,019 | ₩9,299 | +3.11% | 859.5만 |
|---|
| 2026.09.10 | ₩9,406 | ₩9,566 | ₩9,032 | ₩9,473 | +0.71% | 1242.6만 |
|---|
| 2026.09.09 | ₩9,727 | ₩9,780 | ₩8,497 | ₩8,578 | -11.81% | 1265.4만 |
|---|
| 2026.09.08 | ₩10,127 | ₩10,208 | ₩9,486 | ₩10,047 | -0.79% | 921.8만 |
|---|
| 2026.09.04 | ₩13,067 | ₩13,067 | ₩11,023 | ₩11,089 | -15.13% | 636.8만 |
|---|
| 2026.09.03 | ₩13,695 | ₩14,149 | ₩13,094 | ₩13,241 | -3.32% | 282.5만 |
|---|
| 2026.09.02 | ₩13,935 | ₩14,096 | ₩12,947 | ₩13,027 | -6.52% | 284만 |
|---|
| 2026.09.01 | ₩13,641 | ₩14,109 | ₩13,214 | ₩13,735 | +0.69% | 332.3만 |
|---|
| 2026.08.31 | ₩13,788 | ₩13,828 | ₩13,067 | ₩13,147 | -4.65% | 292만 |
|---|
| 2026.08.28 | ₩14,056 | ₩14,269 | ₩13,334 | ₩13,748 | -2.19% | 342만 |
|---|
| 2026.08.27 | ₩13,254 | ₩14,162 | ₩13,067 | ₩13,668 | +3.12% | 378.1만 |
|---|
| 2026.08.26 | ₩14,243 | ₩14,390 | ₩13,762 | ₩14,269 | +0.19% | 306.6만 |
|---|
| 2026.08.25 | ₩13,989 | ₩14,670 | ₩13,735 | ₩14,042 | +0.38% | 244.7만 |
|---|
| 2026.08.24 | ₩14,537 | ₩15,485 | ₩14,483 | ₩14,830 | +2.02% | 518.6만 |
|---|
| 2026.08.21 | ₩12,893 | ₩13,655 | ₩12,866 | ₩13,508 | +4.77% | 511.1만 |
|---|
| 2026.08.20 | ₩13,802 | ₩14,136 | ₩12,960 | ₩13,575 | -1.65% | 734.8만 |
|---|
| 2026.08.19 | ₩13,615 | ₩14,991 | ₩13,441 | ₩14,871 | +9.22% | 1416.1만 |
|---|
| 2026.08.18 | ₩14,096 | ₩15,151 | ₩13,788 | ₩14,991 | +6.35% | 849.3만 |
|---|
| 2026.08.17 | ₩12,519 | ₩12,960 | ₩11,544 | ₩12,666 | +1.17% | 923만 |
|---|
| 2026.08.14 | ₩12,987 | ₩13,895 | ₩12,639 | ₩13,468 | +3.70% | 627.9만 |
|---|
| 2026.08.13 | ₩15,993 | ₩16,126 | ₩13,040 | ₩13,561 | -15.20% | 1368.9만 |
|---|
| 2026.08.12 | ₩16,955 | ₩17,903 | ₩15,766 | ₩15,939 | -5.99% | 503.6만 |
|---|
| 2026.08.11 | ₩20,242 | ₩20,803 | ₩19,387 | ₩19,440 | -3.96% | 159.1만 |
|---|
| 2026.08.10 | ₩21,578 | ₩21,778 | ₩20,362 | ₩21,431 | -0.68% | 188만 |
|---|
| 2026.08.07 | ₩19,226 | ₩21,791 | ₩19,226 | ₩20,642 | +7.37% | 418.5만 |
|---|
| 2026.08.06 | ₩20,202 | ₩20,536 | ₩18,344 | ₩19,173 | -5.09% | 609.5만 |
|---|
| 2026.08.05 | ₩17,623 | ₩17,716 | ₩16,420 | ₩17,449 | -0.99% | 625.7만 |
|---|
| 2026.08.04 | ₩17,997 | ₩18,865 | ₩16,474 | ₩16,754 | -6.90% | 740.3만 |
|---|
| 2026.08.03 | ₩20,776 | ₩22,232 | ₩19,614 | ₩20,001 | -3.73% | 904.1만 |
|---|
| 2026.07.31 | ₩15,792 | ₩19,787 | ₩15,098 | ₩19,787 | +25.30% | 2506만 |
|---|
| 2026.07.30 | ₩24,130 | ₩24,945 | ₩17,903 | ₩18,478 | -23.42% | 1666.2만 |
|---|
| 2026.07.29 | ₩27,136 | ₩29,247 | ₩24,143 | ₩28,378 | +4.58% | 2534.9만 |
|---|
| 2026.07.28 | ₩25,198 | ₩27,617 | ₩25,025 | ₩27,016 | +7.21% | 1730.7만 |
|---|
| 2026.07.27 | ₩18,612 | ₩23,943 | ₩18,612 | ₩22,847 | +22.76% | 2662.4만 |
|---|
| 2026.07.24 | ₩18,091 | ₩20,215 | ₩18,010 | ₩19,894 | +9.97% | 1281.6만 |
|---|
| 2026.07.23 | ₩16,674 | ₩17,489 | ₩15,165 | ₩16,968 | +1.76% | 1856.8만 |
|---|
| 2026.07.22 | ₩18,438 | ₩18,478 | ₩16,955 | ₩17,823 | -3.33% | 1241.2만 |
|---|
| 2026.07.21 | ₩19,600 | ₩20,041 | ₩16,233 | ₩16,607 | -15.27% | 1315.7만 |
|---|
| 2026.07.20 | ₩19,346 | ₩23,275 | ₩19,346 | ₩22,794 | +17.82% | 960.3만 |
|---|
| 2026.07.17 | ₩22,593 | ₩24,557 | ₩18,117 | ₩22,045 | -2.42% | 2292.7만 |
|---|
| 2026.07.16 | ₩19,868 | ₩22,713 | ₩19,373 | ₩22,446 | +12.98% | 1213.5만 |
|---|
| 2026.07.15 | ₩16,875 | ₩19,280 | ₩15,939 | ₩17,730 | +5.07% | 2227.7만 |
|---|
| 2026.07.14 | ₩26,334 | ₩27,603 | ₩14,991 | ₩14,991 | -43.07% | 1126.3만 |
|---|