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 | ₩10,453 | ₩11,002 | ₩10,440 | ₩10,962 | +4.87% | 191.1만 |
| 2026.10.08 | ₩10,119 | ₩11,149 | ₩10,039 | ₩10,748 | +6.22% | 522.7만 |
| 2026.10.07 | ₩9,918 | ₩10,079 | ₩9,624 | ₩9,905 | -0.13% | 439.7만 |
| 2026.10.06 | ₩8,687 | ₩9,610 | ₩8,687 | ₩9,463 | +8.94% | 369.6만 |
| 2026.10.05 | ₩8,513 | ₩8,767 | ₩8,325 | ₩8,419 | -1.10% | 284.9만 |
| 2026.10.02 | ₩8,473 | ₩8,727 | ₩8,379 | ₩8,392 | -0.95% | 475.3만 |
| 2026.10.01 | ₩9,356 | ₩9,637 | ₩8,513 | ₩8,539 | -8.73% | 440.5만 |
| 2026.09.30 | ₩9,302 | ₩9,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,155 |
| ₩9,490 |
| +2.01% |
| 240.5만 |
| 2026.09.29 | ₩9,436 | ₩9,637 | ₩9,061 | ₩9,249 | -1.99% | 300.4만 |
|---|
| 2026.09.28 | ₩9,409 | ₩9,998 | ₩9,316 | ₩9,744 | +3.56% | 365.3만 |
|---|
| 2026.09.25 | ₩9,088 | ₩9,235 | ₩8,740 | ₩8,874 | -2.36% | 361.6만 |
|---|
| 2026.09.24 | ₩9,463 | ₩9,543 | ₩9,142 | ₩9,383 | -0.85% | 315.8만 |
|---|
| 2026.09.23 | ₩8,914 | ₩9,369 | ₩8,767 | ₩9,088 | +1.95% | 439.3만 |
|---|
| 2026.09.22 | ₩9,383 | ₩9,450 | ₩8,473 | ₩8,566 | -8.70% | 590.2만 |
|---|
| 2026.09.21 | ₩9,262 | ₩9,490 | ₩9,075 | ₩9,195 | -0.72% | 308.5만 |
|---|
| 2026.09.18 | ₩9,610 | ₩9,838 | ₩8,861 | ₩9,302 | -3.20% | 490.4만 |
|---|
| 2026.09.17 | ₩9,958 | ₩10,025 | ₩9,543 | ₩9,838 | -1.21% | 407.5만 |
|---|
| 2026.09.16 | ₩10,132 | ₩11,083 | ₩10,119 | ₩10,815 | +6.74% | 693.8만 |
|---|
| 2026.09.15 | ₩10,333 | ₩11,149 | ₩10,052 | ₩10,828 | +4.79% | 432.1만 |
|---|
| 2026.09.14 | ₩10,801 | ₩10,828 | ₩10,320 | ₩10,735 | -0.62% | 867.4만 |
|---|
| 2026.09.11 | ₩9,035 | ₩9,624 | ₩9,035 | ₩9,316 | +3.11% | 859.5만 |
|---|
| 2026.09.10 | ₩9,423 | ₩9,583 | ₩9,048 | ₩9,490 | +0.71% | 1242.6만 |
|---|
| 2026.09.09 | ₩9,744 | ₩9,798 | ₩8,513 | ₩8,593 | -11.81% | 1265.4만 |
|---|
| 2026.09.08 | ₩10,146 | ₩10,226 | ₩9,503 | ₩10,065 | -0.79% | 921.8만 |
|---|
| 2026.09.04 | ₩13,090 | ₩13,090 | ₩11,042 | ₩11,109 | -15.13% | 636.8만 |
|---|
| 2026.09.03 | ₩13,719 | ₩14,174 | ₩13,117 | ₩13,264 | -3.32% | 282.5만 |
|---|
| 2026.09.02 | ₩13,960 | ₩14,121 | ₩12,970 | ₩13,050 | -6.52% | 284만 |
|---|
| 2026.09.01 | ₩13,666 | ₩14,134 | ₩13,237 | ₩13,759 | +0.69% | 332.3만 |
|---|
| 2026.08.31 | ₩13,813 | ₩13,853 | ₩13,090 | ₩13,171 | -4.65% | 292만 |
|---|
| 2026.08.28 | ₩14,081 | ₩14,295 | ₩13,358 | ₩13,773 | -2.19% | 342만 |
|---|
| 2026.08.27 | ₩13,278 | ₩14,188 | ₩13,090 | ₩13,693 | +3.12% | 378.1만 |
|---|
| 2026.08.26 | ₩14,268 | ₩14,415 | ₩13,786 | ₩14,295 | +0.19% | 306.6만 |
|---|
| 2026.08.25 | ₩14,014 | ₩14,696 | ₩13,759 | ₩14,067 | +0.38% | 244.7만 |
|---|
| 2026.08.24 | ₩14,563 | ₩15,513 | ₩14,509 | ₩14,857 | +2.02% | 518.6만 |
|---|
| 2026.08.21 | ₩12,916 | ₩13,679 | ₩12,889 | ₩13,532 | +4.77% | 511.1만 |
|---|
| 2026.08.20 | ₩13,826 | ₩14,161 | ₩12,983 | ₩13,599 | -1.65% | 734.8만 |
|---|
| 2026.08.19 | ₩13,639 | ₩15,018 | ₩13,465 | ₩14,897 | +9.22% | 1416.1만 |
|---|
| 2026.08.18 | ₩14,121 | ₩15,178 | ₩13,813 | ₩15,018 | +6.35% | 849.3만 |
|---|
| 2026.08.17 | ₩12,541 | ₩12,983 | ₩11,564 | ₩12,689 | +1.17% | 923만 |
|---|
| 2026.08.14 | ₩13,010 | ₩13,920 | ₩12,662 | ₩13,492 | +3.70% | 627.9만 |
|---|
| 2026.08.13 | ₩16,021 | ₩16,155 | ₩13,063 | ₩13,585 | -15.20% | 1368.9만 |
|---|
| 2026.08.12 | ₩16,985 | ₩17,935 | ₩15,794 | ₩15,968 | -5.99% | 503.6만 |
|---|
| 2026.08.11 | ₩20,278 | ₩20,840 | ₩19,421 | ₩19,475 | -3.96% | 159.1만 |
|---|
| 2026.08.10 | ₩21,616 | ₩21,817 | ₩20,398 | ₩21,469 | -0.68% | 188만 |
|---|
| 2026.08.07 | ₩19,261 | ₩21,830 | ₩19,261 | ₩20,679 | +7.37% | 418.5만 |
|---|
| 2026.08.06 | ₩20,238 | ₩20,572 | ₩18,377 | ₩19,207 | -5.09% | 609.5만 |
|---|
| 2026.08.05 | ₩17,654 | ₩17,748 | ₩16,450 | ₩17,480 | -0.99% | 625.7만 |
|---|
| 2026.08.04 | ₩18,029 | ₩18,899 | ₩16,503 | ₩16,784 | -6.90% | 740.3만 |
|---|
| 2026.08.03 | ₩20,813 | ₩22,272 | ₩19,649 | ₩20,037 | -3.73% | 904.1만 |
|---|
| 2026.07.31 | ₩15,821 | ₩19,823 | ₩15,125 | ₩19,823 | +25.30% | 2506만 |
|---|
| 2026.07.30 | ₩24,173 | ₩24,989 | ₩17,935 | ₩18,511 | -23.42% | 1666.2만 |
|---|
| 2026.07.29 | ₩27,184 | ₩29,299 | ₩24,186 | ₩28,429 | +4.58% | 2534.9만 |
|---|
| 2026.07.28 | ₩25,244 | ₩27,666 | ₩25,070 | ₩27,064 | +7.21% | 1730.7만 |
|---|
| 2026.07.27 | ₩18,645 | ₩23,985 | ₩18,645 | ₩22,888 | +22.76% | 2662.4만 |
|---|
| 2026.07.24 | ₩18,123 | ₩20,251 | ₩18,043 | ₩19,930 | +9.97% | 1281.6만 |
|---|
| 2026.07.23 | ₩16,704 | ₩17,521 | ₩15,192 | ₩16,999 | +1.76% | 1856.8만 |
|---|
| 2026.07.22 | ₩18,471 | ₩18,511 | ₩16,985 | ₩17,855 | -3.33% | 1241.2만 |
|---|
| 2026.07.21 | ₩19,635 | ₩20,077 | ₩16,262 | ₩16,637 | -15.27% | 1315.7만 |
|---|
| 2026.07.20 | ₩19,381 | ₩23,316 | ₩19,381 | ₩22,834 | +17.82% | 960.3만 |
|---|
| 2026.07.17 | ₩22,634 | ₩24,601 | ₩18,150 | ₩22,085 | -2.42% | 2292.7만 |
|---|
| 2026.07.16 | ₩19,903 | ₩22,754 | ₩19,408 | ₩22,486 | +12.98% | 1213.5만 |
|---|
| 2026.07.15 | ₩16,905 | ₩19,314 | ₩15,968 | ₩17,761 | +5.07% | 2227.7만 |
|---|
| 2026.07.14 | ₩26,381 | ₩27,653 | ₩15,018 | ₩15,018 | -43.07% | 1126.3만 |
|---|