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 | ₩32,891 | ₩32,931 | ₩31,247 | ₩31,327 | -4.75% | 90.3만 |
| 2026.10.08 | ₩34,187 | ₩34,468 | ₩30,619 | ₩32,009 | -6.37% | 222.5만 |
| 2026.10.07 | ₩34,922 | ₩36,085 | ₩34,414 | ₩35,002 | +0.23% | 157.4만 |
| 2026.10.06 | ₩40,696 | ₩40,696 | ₩36,058 | ₩36,673 | -9.89% | 250.9만 |
| 2026.10.05 | ₩41,431 | ₩42,500 | ₩40,134 | ₩41,979 | +1.32% | 62.6만 |
| 2026.10.02 | ₩41,792 | ₩42,300 | ₩40,616 | ₩42,099 | +0.74% | 100.6만 |
| 2026.10.01 | ₩38,263 | ₩41,605 | ₩37,127 | ₩41,431 | +8.28% | 158.3만 |
| 2026.09.30 | ₩38,584 | ₩39,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,635 |
| -2.46% |
| 58.9만 |
| 2026.09.29 | ₩38,157 | ₩39,453 | ₩37,381 | ₩38,731 | +1.51% | 76만 |
|---|
| 2026.09.28 | ₩38,397 | ₩38,958 | ₩35,764 | ₩36,954 | -3.76% | 118.2만 |
|---|
| 2026.09.25 | ₩39,934 | ₩41,458 | ₩39,426 | ₩40,896 | +2.41% | 105.2만 |
|---|
| 2026.09.24 | ₩38,531 | ₩39,894 | ₩38,183 | ₩38,785 | +0.66% | 94.7만 |
|---|
| 2026.09.23 | ₩41,083 | ₩41,752 | ₩38,745 | ₩40,041 | -2.54% | 142만 |
|---|
| 2026.09.22 | ₩39,159 | ₩43,222 | ₩38,958 | ₩42,727 | +9.11% | 206.3만 |
|---|
| 2026.09.21 | ₩39,840 | ₩40,576 | ₩38,865 | ₩39,974 | +0.34% | 209.9만 |
|---|
| 2026.09.18 | ₩38,464 | ₩41,337 | ₩37,515 | ₩39,480 | +2.64% | 187.2만 |
|---|
| 2026.09.17 | ₩37,261 | ₩38,517 | ₩36,954 | ₩37,622 | +0.97% | 215.8만 |
|---|
| 2026.09.16 | ₩36,700 | ₩36,767 | ₩33,679 | ₩34,521 | -5.94% | 244.4만 |
|---|
| 2026.09.15 | ₩36,018 | ₩36,887 | ₩33,452 | ₩34,481 | -4.27% | 193.8만 |
|---|
| 2026.09.14 | ₩34,535 | ₩36,593 | ₩34,374 | ₩34,842 | +0.89% | 294.6만 |
|---|
| 2026.09.11 | ₩42,246 | ₩42,246 | ₩39,747 | ₩41,110 | -2.69% | 272.1만 |
|---|
| 2026.09.10 | ₩40,776 | ₩42,674 | ₩39,827 | ₩40,295 | -1.18% | 283.9만 |
|---|
| 2026.09.09 | ₩40,629 | ₩45,494 | ₩40,362 | ₩44,946 | +10.63% | 332.4만 |
|---|
| 2026.09.08 | ₩39,105 | ₩41,204 | ₩38,825 | ₩39,346 | +0.62% | 335.7만 |
|---|
| 2026.09.04 | ₩31,474 | ₩36,259 | ₩31,474 | ₩35,898 | +14.06% | 225.5만 |
|---|
| 2026.09.03 | ₩29,897 | ₩31,354 | ₩28,734 | ₩30,953 | +3.53% | 229만 |
|---|
| 2026.09.02 | ₩29,509 | ₩31,688 | ₩29,149 | ₩31,434 | +6.52% | 113.9만 |
|---|
| 2026.09.01 | ₩30,191 | ₩31,207 | ₩29,095 | ₩29,937 | -0.84% | 135.1만 |
|---|
| 2026.08.31 | ₩29,924 | ₩31,594 | ₩29,870 | ₩31,461 | +5.14% | 129.3만 |
|---|
| 2026.08.28 | ₩29,389 | ₩31,006 | ₩29,002 | ₩30,044 | +2.23% | 170.3만 |
|---|
| 2026.08.27 | ₩31,046 | ₩31,447 | ₩29,242 | ₩30,325 | -2.32% | 238.7만 |
|---|
| 2026.08.26 | ₩29,215 | ₩30,178 | ₩28,908 | ₩29,068 | -0.50% | 184.1만 |
|---|
| 2026.08.25 | ₩29,697 | ₩30,204 | ₩28,414 | ₩29,550 | -0.50% | 198.9만 |
|---|
| 2026.08.24 | ₩28,627 | ₩28,935 | ₩26,623 | ₩28,053 | -2.01% | 289.7만 |
|---|
| 2026.08.21 | ₩32,557 | ₩32,730 | ₩30,873 | ₩31,180 | -4.23% | 274.8만 |
|---|
| 2026.08.20 | ₩30,592 | ₩32,276 | ₩30,031 | ₩31,060 | +1.53% | 575.4만 |
|---|
| 2026.08.19 | ₩31,006 | ₩31,327 | ₩28,400 | ₩28,587 | -7.80% | 1281.6만 |
|---|
| 2026.08.18 | ₩30,819 | ₩31,688 | ₩27,946 | ₩28,347 | -8.02% | 350.6만 |
|---|
| 2026.08.17 | ₩35,283 | ₩37,568 | ₩34,120 | ₩34,762 | -1.48% | 464.9만 |
|---|
| 2026.08.14 | ₩33,960 | ₩34,869 | ₩31,781 | ₩32,757 | -3.54% | 507.9만 |
|---|
| 2026.08.13 | ₩28,200 | ₩33,586 | ₩28,093 | ₩32,543 | +15.40% | 780.4만 |
|---|
| 2026.08.12 | ₩27,211 | ₩28,694 | ₩26,035 | ₩28,427 | +4.47% | 510.3만 |
|---|
| 2026.08.11 | ₩23,322 | ₩24,190 | ₩22,720 | ₩24,110 | +3.38% | 372.6만 |
|---|
| 2026.08.10 | ₩21,958 | ₩23,308 | ₩21,731 | ₩22,052 | +0.43% | 342.8만 |
|---|
| 2026.08.07 | ₩24,832 | ₩24,832 | ₩21,531 | ₩22,921 | -7.70% | 900.4만 |
|---|
| 2026.08.06 | ₩23,295 | ₩26,275 | ₩22,787 | ₩24,925 | +7.00% | 567.1만 |
|---|
| 2026.08.05 | ₩27,478 | ₩29,509 | ₩27,237 | ₩27,598 | +0.44% | 551.5만 |
|---|
| 2026.08.04 | ₩27,425 | ₩29,349 | ₩26,275 | ₩28,921 | +5.46% | 1076.1만 |
|---|
| 2026.08.03 | ₩23,950 | ₩25,420 | ₩22,065 | ₩24,939 | +4.13% | 1140만 |
|---|
| 2026.07.31 | ₩31,234 | ₩32,129 | ₩25,193 | ₩25,219 | -19.26% | 1687만 |
|---|
| 2026.07.30 | ₩23,281 | ₩27,665 | ₩22,640 | ₩27,184 | +16.76% | 2673.3만 |
|---|
| 2026.07.29 | ₩21,170 | ₩23,562 | ₩19,593 | ₩20,181 | -4.67% | 2914.9만 |
|---|
| 2026.07.28 | ₩23,308 | ₩23,549 | ₩20,609 | ₩21,290 | -8.66% | 1603만 |
|---|
| 2026.07.27 | ₩32,503 | ₩32,503 | ₩24,391 | ₩26,008 | -19.98% | 1924.4만 |
|---|
| 2026.07.24 | ₩34,628 | ₩34,748 | ₩29,910 | ₩30,512 | -11.89% | 524.6만 |
|---|
| 2026.07.23 | ₩37,635 | ₩40,749 | ₩36,085 | ₩37,141 | -1.31% | 1034.7만 |
|---|
| 2026.07.22 | ₩33,947 | ₩37,421 | ₩33,880 | ₩35,310 | +4.02% | 641.5만 |
|---|
| 2026.07.21 | ₩34,321 | ₩38,745 | ₩33,840 | ₩38,197 | +11.29% | 823.6만 |
|---|
| 2026.07.20 | ₩34,789 | ₩34,842 | ₩29,509 | ₩30,124 | -13.41% | 1083.7만 |
|---|
| 2026.07.17 | ₩30,432 | ₩36,566 | ₩27,839 | ₩31,180 | +2.46% | 1888.9만 |
|---|
| 2026.07.16 | ₩37,127 | ₩38,143 | ₩30,204 | ₩30,686 | -17.35% | 629.3만 |
|---|
| 2026.07.15 | ₩44,946 | ₩48,207 | ₩36,873 | ₩42,032 | -6.48% | 959.7만 |
|---|
| 2026.07.14 | ₩40,228 | ₩51,855 | ₩39,239 | ₩51,548 | +28.14% | 562.2만 |
|---|