시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long SK Hynix Daily ETF 과거 주가
GraniteShares 2x Long SK Hynix Daily ETF · SKUU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long SK Hynix Daily ETF · SKUU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,978 | ₩33,018 | ₩31,330 | ₩31,410 | -4.75% | 90.3만 |
| 2026.10.08 | ₩34,278 | ₩34,559 | ₩30,700 | ₩32,093 | -6.37% | 222.5만 |
| 2026.10.07 | ₩35,015 | ₩36,181 | ₩34,506 | ₩35,095 | +0.23% | 157.4만 |
| 2026.10.06 | ₩40,804 | ₩40,804 | ₩36,154 | ₩36,770 | -9.89% | 250.9만 |
| 2026.10.05 | ₩41,541 | ₩42,613 | ₩40,241 | ₩42,090 | +1.32% | 62.6만 |
| 2026.10.02 | ₩41,902 | ₩42,412 | ₩40,723 | ₩42,211 | +0.74% | 100.6만 |
| 2026.10.01 | ₩38,365 | ₩41,715 | ₩37,226 | ₩41,541 | +8.28% | 158.3만 |
| 2026.09.30 | ₩38,686 | ₩39,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,735 |
| -2.46% |
| 58.9만 |
| 2026.09.29 | ₩38,258 | ₩39,557 | ₩37,480 | ₩38,834 | +1.51% | 76만 |
|---|
| 2026.09.28 | ₩38,499 | ₩39,062 | ₩35,859 | ₩37,052 | -3.76% | 118.2만 |
|---|
| 2026.09.25 | ₩40,040 | ₩41,567 | ₩39,531 | ₩41,005 | +2.41% | 105.2만 |
|---|
| 2026.09.24 | ₩38,633 | ₩40,000 | ₩38,284 | ₩38,887 | +0.66% | 94.7만 |
|---|
| 2026.09.23 | ₩41,192 | ₩41,862 | ₩38,847 | ₩40,147 | -2.54% | 142만 |
|---|
| 2026.09.22 | ₩39,263 | ₩43,336 | ₩39,062 | ₩42,840 | +9.11% | 206.3만 |
|---|
| 2026.09.21 | ₩39,946 | ₩40,683 | ₩38,968 | ₩40,080 | +0.34% | 209.9만 |
|---|
| 2026.09.18 | ₩38,566 | ₩41,447 | ₩37,614 | ₩39,584 | +2.64% | 187.2만 |
|---|
| 2026.09.17 | ₩37,360 | ₩38,619 | ₩37,052 | ₩37,722 | +0.97% | 215.8만 |
|---|
| 2026.09.16 | ₩36,797 | ₩36,864 | ₩33,769 | ₩34,613 | -5.94% | 244.4만 |
|---|
| 2026.09.15 | ₩36,114 | ₩36,985 | ₩33,541 | ₩34,573 | -4.27% | 193.8만 |
|---|
| 2026.09.14 | ₩34,626 | ₩36,690 | ₩34,465 | ₩34,934 | +0.89% | 294.6만 |
|---|
| 2026.09.11 | ₩42,358 | ₩42,358 | ₩39,852 | ₩41,219 | -2.69% | 272.1만 |
|---|
| 2026.09.10 | ₩40,884 | ₩42,787 | ₩39,933 | ₩40,402 | -1.18% | 283.9만 |
|---|
| 2026.09.09 | ₩40,737 | ₩45,614 | ₩40,469 | ₩45,065 | +10.63% | 332.4만 |
|---|
| 2026.09.08 | ₩39,209 | ₩41,313 | ₩38,928 | ₩39,450 | +0.62% | 335.7만 |
|---|
| 2026.09.04 | ₩31,557 | ₩36,355 | ₩31,557 | ₩35,993 | +14.06% | 225.5만 |
|---|
| 2026.09.03 | ₩29,976 | ₩31,437 | ₩28,810 | ₩31,035 | +3.53% | 229만 |
|---|
| 2026.09.02 | ₩29,588 | ₩31,772 | ₩29,226 | ₩31,517 | +6.52% | 113.9만 |
|---|
| 2026.09.01 | ₩30,271 | ₩31,289 | ₩29,172 | ₩30,016 | -0.84% | 135.1만 |
|---|
| 2026.08.31 | ₩30,003 | ₩31,678 | ₩29,949 | ₩31,544 | +5.14% | 129.3만 |
|---|
| 2026.08.28 | ₩29,467 | ₩31,088 | ₩29,078 | ₩30,124 | +2.23% | 170.3만 |
|---|
| 2026.08.27 | ₩31,129 | ₩31,531 | ₩29,320 | ₩30,405 | -2.32% | 238.7만 |
|---|
| 2026.08.26 | ₩29,293 | ₩30,258 | ₩28,985 | ₩29,145 | -0.50% | 184.1만 |
|---|
| 2026.08.25 | ₩29,775 | ₩30,284 | ₩28,489 | ₩29,628 | -0.50% | 198.9만 |
|---|
| 2026.08.24 | ₩28,703 | ₩29,011 | ₩26,693 | ₩28,127 | -2.01% | 289.7만 |
|---|
| 2026.08.21 | ₩32,643 | ₩32,817 | ₩30,954 | ₩31,263 | -4.23% | 274.8만 |
|---|
| 2026.08.20 | ₩30,673 | ₩32,361 | ₩30,110 | ₩31,142 | +1.53% | 575.4만 |
|---|
| 2026.08.19 | ₩31,088 | ₩31,410 | ₩28,475 | ₩28,663 | -7.80% | 1281.6만 |
|---|
| 2026.08.18 | ₩30,901 | ₩31,772 | ₩28,020 | ₩28,422 | -8.02% | 350.6만 |
|---|
| 2026.08.17 | ₩35,377 | ₩37,668 | ₩34,211 | ₩34,854 | -1.48% | 464.9만 |
|---|
| 2026.08.14 | ₩34,050 | ₩34,961 | ₩31,866 | ₩32,844 | -3.54% | 507.9만 |
|---|
| 2026.08.13 | ₩28,274 | ₩33,675 | ₩28,167 | ₩32,629 | +15.40% | 780.4만 |
|---|
| 2026.08.12 | ₩27,283 | ₩28,770 | ₩26,104 | ₩28,502 | +4.47% | 510.3만 |
|---|
| 2026.08.11 | ₩23,383 | ₩24,254 | ₩22,780 | ₩24,174 | +3.38% | 372.6만 |
|---|
| 2026.08.10 | ₩22,017 | ₩23,370 | ₩21,789 | ₩22,110 | +0.43% | 342.8만 |
|---|
| 2026.08.07 | ₩24,898 | ₩24,898 | ₩21,588 | ₩22,981 | -7.70% | 900.4만 |
|---|
| 2026.08.06 | ₩23,357 | ₩26,345 | ₩22,847 | ₩24,991 | +7.00% | 567.1만 |
|---|
| 2026.08.05 | ₩27,551 | ₩29,588 | ₩27,310 | ₩27,671 | +0.44% | 551.5만 |
|---|
| 2026.08.04 | ₩27,497 | ₩29,427 | ₩26,345 | ₩28,998 | +5.46% | 1076.1만 |
|---|
| 2026.08.03 | ₩24,013 | ₩25,487 | ₩22,124 | ₩25,005 | +4.13% | 1140만 |
|---|
| 2026.07.31 | ₩31,316 | ₩32,214 | ₩25,259 | ₩25,286 | -19.26% | 1687만 |
|---|
| 2026.07.30 | ₩23,343 | ₩27,738 | ₩22,700 | ₩27,256 | +16.76% | 2673.3만 |
|---|
| 2026.07.29 | ₩21,226 | ₩23,625 | ₩19,645 | ₩20,234 | -4.67% | 2914.9만 |
|---|
| 2026.07.28 | ₩23,370 | ₩23,611 | ₩20,663 | ₩21,347 | -8.66% | 1603만 |
|---|
| 2026.07.27 | ₩32,589 | ₩32,589 | ₩24,455 | ₩26,077 | -19.98% | 1924.4만 |
|---|
| 2026.07.24 | ₩34,720 | ₩34,841 | ₩29,990 | ₩30,593 | -11.89% | 524.6만 |
|---|
| 2026.07.23 | ₩37,735 | ₩40,857 | ₩36,181 | ₩37,239 | -1.31% | 1034.7만 |
|---|
| 2026.07.22 | ₩34,037 | ₩37,521 | ₩33,970 | ₩35,403 | +4.02% | 641.5만 |
|---|
| 2026.07.21 | ₩34,412 | ₩38,847 | ₩33,929 | ₩38,298 | +11.29% | 823.6만 |
|---|
| 2026.07.20 | ₩34,881 | ₩34,934 | ₩29,588 | ₩30,204 | -13.41% | 1083.7만 |
|---|
| 2026.07.17 | ₩30,512 | ₩36,663 | ₩27,913 | ₩31,263 | +2.46% | 1888.9만 |
|---|
| 2026.07.16 | ₩37,226 | ₩38,244 | ₩30,284 | ₩30,767 | -17.35% | 629.3만 |
|---|
| 2026.07.15 | ₩45,065 | ₩48,335 | ₩36,971 | ₩42,144 | -6.48% | 959.7만 |
|---|
| 2026.07.14 | ₩40,335 | ₩51,993 | ₩39,343 | ₩51,685 | +28.14% | 562.2만 |
|---|