시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Short SpaceX Daily ETF 과거 주가
GraniteShares 2x Short SpaceX Daily ETF · SNK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Short SpaceX Daily ETF · SNK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,352 | ₩16,353 | ₩15,192 | ₩15,966 | +4.00% | 309.9만 |
| 2026.10.08 | ₩15,139 | ₩16,406 | ₩15,085 | ₩16,379 | +8.19% | 338.5만 |
| 2026.10.07 | ₩15,005 | ₩15,419 | ₩14,472 | ₩15,099 | +0.62% | 325.4만 |
| 2026.10.06 | ₩14,352 | ₩14,459 | ₩13,618 | ₩14,392 | +0.28% | 423만 |
| 2026.10.05 | ₩17,139 | ₩17,166 | ₩14,499 | ₩14,499 | -15.41% | 341.4만 |
| 2026.10.02 | ₩19,700 | ₩19,700 | ₩16,899 | ₩17,153 | -12.93% | 295.9만 |
| 2026.10.01 | ₩19,460 | ₩20,114 | ₩18,620 | ₩20,047 | +3.02% | 123.6만 |
| 2026.09.30 | ₩19,834 | ₩20,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,340 |
| -2.49% |
| 172만 |
| 2026.09.29 | ₩20,487 | ₩20,874 | ₩19,567 | ₩19,767 | -3.52% | 142만 |
|---|
| 2026.09.28 | ₩20,007 | ₩20,901 | ₩19,460 | ₩20,847 | +4.20% | 230.8만 |
|---|
| 2026.09.25 | ₩20,061 | ₩20,727 | ₩19,754 | ₩20,034 | -0.13% | 78.5만 |
|---|
| 2026.09.24 | ₩20,141 | ₩20,767 | ₩19,914 | ₩20,167 | +0.13% | 230.1만 |
|---|
| 2026.09.23 | ₩18,873 | ₩20,207 | ₩18,687 | ₩20,114 | +6.57% | 243.7만 |
|---|
| 2026.09.22 | ₩19,300 | ₩19,634 | ₩18,527 | ₩18,620 | -3.52% | 125.5만 |
|---|
| 2026.09.21 | ₩18,607 | ₩19,354 | ₩17,740 | ₩19,300 | +3.73% | 218만 |
|---|
| 2026.09.18 | ₩18,580 | ₩19,754 | ₩18,166 | ₩19,127 | +2.94% | 272.9만 |
|---|
| 2026.09.17 | ₩18,927 | ₩19,140 | ₩18,060 | ₩18,593 | -1.76% | 304.9만 |
|---|
| 2026.09.16 | ₩21,434 | ₩21,568 | ₩18,967 | ₩19,607 | -8.53% | 403.6만 |
|---|
| 2026.09.15 | ₩20,447 | ₩22,048 | ₩20,447 | ₩21,888 | +7.05% | 230만 |
|---|
| 2026.09.14 | ₩20,687 | ₩20,954 | ₩19,434 | ₩20,594 | -0.45% | 265.4만 |
|---|
| 2026.09.11 | ₩20,101 | ₩21,234 | ₩19,607 | ₩19,820 | -1.39% | 286.7만 |
|---|
| 2026.09.10 | ₩21,448 | ₩21,541 | ₩18,780 | ₩20,581 | -4.04% | 672.4만 |
|---|
| 2026.09.09 | ₩19,674 | ₩21,301 | ₩19,420 | ₩20,834 | +5.90% | 265.5만 |
|---|
| 2026.09.08 | ₩20,554 | ₩21,634 | ₩18,913 | ₩19,327 | -5.97% | 393.6만 |
|---|
| 2026.09.04 | ₩20,581 | ₩21,034 | ₩20,087 | ₩20,874 | +1.43% | 206만 |
|---|
| 2026.09.03 | ₩23,235 | ₩23,262 | ₩19,540 | ₩20,421 | -12.11% | 605.1만 |
|---|
| 2026.09.02 | ₩22,715 | ₩24,195 | ₩22,621 | ₩23,408 | +3.05% | 158.4만 |
|---|
| 2026.09.01 | ₩23,048 | ₩23,222 | ₩21,981 | ₩22,915 | -0.58% | 236.6만 |
|---|
| 2026.08.31 | ₩23,635 | ₩23,662 | ₩22,301 | ₩22,528 | -4.68% | 322.7만 |
|---|
| 2026.08.28 | ₩23,702 | ₩24,355 | ₩22,581 | ₩23,195 | -2.14% | 185.7만 |
|---|
| 2026.08.27 | ₩23,622 | ₩24,155 | ₩22,968 | ₩23,382 | -1.02% | 204.9만 |
|---|
| 2026.08.26 | ₩24,756 | ₩25,382 | ₩23,662 | ₩23,835 | -3.72% | 196.3만 |
|---|
| 2026.08.25 | ₩24,782 | ₩25,089 | ₩23,728 | ₩24,395 | -1.56% | 191.4만 |
|---|
| 2026.08.24 | ₩25,743 | ₩26,209 | ₩24,289 | ₩25,502 | -0.93% | 280.8만 |
|---|
| 2026.08.21 | ₩25,769 | ₩27,010 | ₩24,662 | ₩24,796 | -3.78% | 318.7만 |
|---|
| 2026.08.20 | ₩24,822 | ₩27,196 | ₩24,635 | ₩25,956 | +4.57% | 396.9만 |
|---|
| 2026.08.19 | ₩22,328 | ₩24,969 | ₩22,328 | ₩24,035 | +7.65% | 399.8만 |
|---|
| 2026.08.18 | ₩23,595 | ₩24,009 | ₩21,928 | ₩22,902 | -2.94% | 316.9만 |
|---|
| 2026.08.17 | ₩24,075 | ₩24,182 | ₩20,754 | ₩21,941 | -8.86% | 482.1만 |
|---|
| 2026.08.14 | ₩23,048 | ₩25,636 | ₩22,781 | ₩24,142 | +4.75% | 271.8만 |
|---|
| 2026.08.13 | ₩22,942 | ₩24,129 | ₩22,541 | ₩23,608 | +2.91% | 407.9만 |
|---|
| 2026.08.12 | ₩26,716 | ₩27,250 | ₩20,847 | ₩22,288 | -16.58% | 461.5만 |
|---|
| 2026.08.11 | ₩25,569 | ₩28,544 | ₩25,142 | ₩27,490 | +7.51% | 354.6만 |
|---|
| 2026.08.10 | ₩27,050 | ₩29,090 | ₩25,369 | ₩25,516 | -5.67% | 905.4만 |
|---|
| 2026.08.07 | ₩40,775 | ₩40,935 | ₩27,677 | ₩28,010 | -31.31% | 678.9만 |
|---|
| 2026.08.06 | ₩47,590 | ₩49,284 | ₩40,121 | ₩41,121 | -13.59% | 246.1만 |
|---|
| 2026.08.05 | ₩44,363 | ₩46,817 | ₩41,188 | ₩46,817 | +5.53% | 315.9만 |
|---|
| 2026.08.04 | ₩42,869 | ₩44,589 | ₩35,559 | ₩36,106 | -15.77% | 420.2만 |
|---|
| 2026.08.03 | ₩52,445 | ₩54,179 | ₩44,856 | ₩45,163 | -13.89% | 229.8만 |
|---|
| 2026.07.31 | ₩46,750 | ₩51,485 | ₩46,523 | ₩51,085 | +9.27% | 126.1만 |
|---|
| 2026.07.30 | ₩45,109 | ₩48,391 | ₩42,108 | ₩47,604 | +5.53% | 167.2만 |
|---|
| 2026.07.29 | ₩46,003 | ₩49,084 | ₩43,722 | ₩47,350 | +2.93% | 160.1만 |
|---|
| 2026.07.28 | ₩50,351 | ₩52,245 | ₩43,109 | ₩44,323 | -11.97% | 165.6만 |
|---|
| 2026.07.27 | ₩46,897 | ₩50,685 | ₩45,870 | ₩46,897 | 0.00% | 150.6만 |
|---|
| 2026.07.24 | ₩44,923 | ₩48,324 | ₩44,456 | ₩45,710 | +1.75% | 130.8만 |
|---|
| 2026.07.23 | ₩45,750 | ₩49,178 | ₩43,189 | ₩43,442 | -5.04% | 124.9만 |
|---|
| 2026.07.22 | ₩40,374 | ₩45,763 | ₩39,534 | ₩45,670 | +13.12% | 143.4만 |
|---|
| 2026.07.21 | ₩41,175 | ₩42,615 | ₩35,826 | ₩40,428 | -1.81% | 182.1만 |
|---|
| 2026.07.20 | ₩39,254 | ₩43,082 | ₩39,254 | ₩42,895 | +9.28% | 148.1만 |
|---|
| 2026.07.17 | ₩38,427 | ₩41,281 | ₩36,853 | ₩40,348 | +5.00% | 217.6만 |
|---|
| 2026.07.16 | ₩34,359 | ₩36,546 | ₩33,025 | ₩36,373 | +5.86% | 195.8만 |
|---|
| 2026.07.15 | ₩33,078 | ₩35,786 | ₩32,265 | ₩34,226 | +3.47% | 199.8만 |
|---|
| 2026.07.14 | ₩31,531 | ₩33,919 | ₩30,491 | ₩33,892 | +7.49% | 165.2만 |
|---|
| 2026.07.13 | ₩30,211 | ₩33,399 | ₩30,037 | ₩32,532 | +7.68% | 203.3만 |
|---|
| 2026.07.10 | ₩28,143 | ₩29,957 | ₩28,063 | ₩29,837 | +6.02% | 208.3만 |
|---|
| 2026.07.09 | ₩28,103 | ₩29,184 | ₩26,943 | ₩27,423 | -2.42% | 298만 |
|---|
| 2026.07.08 | ₩27,490 | ₩30,144 | ₩27,210 | ₩28,904 | +5.14% | 251만 |
|---|
| 2026.07.07 | ₩25,582 | ₩28,690 | ₩25,436 | ₩28,437 | +11.16% | 281.5만 |
|---|
| 2026.07.06 | ₩23,475 | ₩26,716 | ₩22,875 | ₩25,129 | +7.05% | 339.5만 |
|---|
| 2026.07.02 | ₩25,356 | ₩26,636 | ₩24,569 | ₩24,635 | -2.84% | 375.2만 |
|---|
| 2026.07.01 | ₩22,421 | ₩26,476 | ₩22,395 | ₩26,023 | +16.06% | 536.7만 |
|---|
| 2026.06.30 | ₩24,996 | ₩25,342 | ₩22,155 | ₩22,541 | -9.82% | 378.8만 |
|---|
| 2026.06.29 | ₩27,156 | ₩29,237 | ₩23,889 | ₩24,582 | -9.48% | 681.7만 |
|---|
| 2026.06.26 | ₩29,651 | ₩30,464 | ₩26,756 | ₩28,890 | -2.56% | 380.1만 |
|---|
| 2026.06.25 | ₩27,290 | ₩29,877 | ₩26,036 | ₩28,770 | +5.43% | 415.7만 |
|---|
| 2026.06.24 | ₩28,624 | ₩29,597 | ₩26,369 | ₩28,223 | -1.40% | 392.6만 |
|---|
| 2026.06.23 | ₩29,464 | ₩30,984 | ₩24,275 | ₩27,690 | -6.02% | 1148.1만 |
|---|
| 2026.06.22 | ₩23,302 | ₩28,423 | ₩23,195 | ₩28,223 | +21.12% | 983.1만 |
|---|
| 2026.06.18 | ₩20,674 | ₩23,915 | ₩20,247 | ₩21,301 | +3.03% | 1020.4만 |
|---|
| 2026.06.17 | ₩16,633 | ₩20,741 | ₩15,899 | ₩19,767 | +18.85% | 1458.7만 |
|---|
| 2026.06.16 | ₩18,567 | ₩19,660 | ₩13,258 | ₩18,233 | -1.80% | 2354만 |
|---|
| 2026.06.15 | ₩28,383 | ₩30,304 | ₩20,101 | ₩20,341 | -28.34% | 573.7만 |
|---|