시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long SpaceX Daily ETF 과거 주가
GraniteShares 2x Long SpaceX Daily ETF · SPAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long SpaceX Daily ETF · SPAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,078 | ₩27,292 | ₩25,528 | ₩26,156 | -3.40% | 115.8만 |
| 2026.10.08 | ₩27,786 | ₩27,839 | ₩25,448 | ₩25,488 | -8.27% | 102.6만 |
| 2026.10.07 | ₩28,093 | ₩29,122 | ₩27,211 | ₩27,879 | -0.76% | 155.6만 |
| 2026.10.06 | ₩29,416 | ₩30,858 | ₩29,202 | ₩29,349 | -0.23% | 130.4만 |
| 2026.10.05 | ₩25,194 | ₩29,095 | ₩25,181 | ₩29,015 | +15.16% | 129.6만 |
| 2026.10.02 | ₩22,402 | ₩25,488 | ₩22,376 | ₩25,234 | +12.64% | 122.6만 |
| 2026.10.01 | ₩22,736 | ₩23,712 | ₩21,975 | ₩22,002 | -3.23% | 77.2만 |
| 2026.09.30 | ₩22,296 | ₩23,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,962 |
| ₩22,883 |
| +2.64% |
| 74.1만 |
| 2026.09.29 | ₩21,668 | ₩22,629 | ₩21,294 | ₩22,416 | +3.45% | 113.3만 |
|---|
| 2026.09.28 | ₩22,255 | ₩22,870 | ₩21,254 | ₩21,307 | -4.26% | 133.9만 |
|---|
| 2026.09.25 | ₩22,215 | ₩22,523 | ₩21,467 | ₩22,215 | 0.00% | 62.1만 |
|---|
| 2026.09.24 | ₩22,162 | ₩22,376 | ₩21,427 | ₩22,082 | -0.36% | 71.7만 |
|---|
| 2026.09.23 | ₩23,765 | ₩23,992 | ₩22,042 | ₩22,162 | -6.75% | 52만 |
|---|
| 2026.09.22 | ₩23,297 | ₩24,232 | ₩22,923 | ₩24,112 | +3.50% | 80.9만 |
|---|
| 2026.09.21 | ₩24,152 | ₩25,208 | ₩23,231 | ₩23,311 | -3.48% | 87.2만 |
|---|
| 2026.09.18 | ₩24,219 | ₩24,673 | ₩22,696 | ₩23,511 | -2.92% | 170.8만 |
|---|
| 2026.09.17 | ₩23,845 | ₩24,847 | ₩23,565 | ₩24,232 | +1.62% | 100.4만 |
|---|
| 2026.09.16 | ₩21,307 | ₩23,645 | ₩21,173 | ₩23,044 | +8.15% | 147.9만 |
|---|
| 2026.09.15 | ₩22,416 | ₩22,442 | ₩20,719 | ₩20,866 | -6.91% | 108.1만 |
|---|
| 2026.09.14 | ₩22,028 | ₩23,658 | ₩21,828 | ₩22,296 | +1.21% | 94.3만 |
|---|
| 2026.09.11 | ₩22,883 | ₩23,418 | ₩21,654 | ₩23,217 | +1.46% | 136.2만 |
|---|
| 2026.09.10 | ₩21,414 | ₩24,313 | ₩21,400 | ₩22,336 | +4.30% | 170.7만 |
|---|
| 2026.09.09 | ₩23,511 | ₩23,885 | ₩21,574 | ₩22,175 | -5.68% | 142.6만 |
|---|
| 2026.09.08 | ₩22,670 | ₩24,433 | ₩21,521 | ₩24,005 | +5.89% | 117.3만 |
|---|
| 2026.09.04 | ₩22,670 | ₩23,217 | ₩22,162 | ₩22,349 | -1.41% | 114.4만 |
|---|
| 2026.09.03 | ₩20,465 | ₩23,671 | ₩20,425 | ₩22,937 | +12.08% | 250.7만 |
|---|
| 2026.09.02 | ₩20,946 | ₩20,973 | ₩19,597 | ₩20,332 | -2.93% | 54.5만 |
|---|
| 2026.09.01 | ₩20,652 | ₩21,654 | ₩20,492 | ₩20,813 | +0.78% | 74.5만 |
|---|
| 2026.08.31 | ₩20,185 | ₩21,334 | ₩20,131 | ₩21,227 | +5.16% | 63.6만 |
|---|
| 2026.08.28 | ₩20,065 | ₩21,093 | ₩19,544 | ₩20,559 | +2.46% | 77.3만 |
|---|
| 2026.08.27 | ₩20,171 | ₩20,759 | ₩19,784 | ₩20,399 | +1.13% | 49.5만 |
|---|
| 2026.08.26 | ₩19,276 | ₩20,185 | ₩18,809 | ₩20,038 | +3.95% | 33.6만 |
|---|
| 2026.08.25 | ₩19,317 | ₩20,065 | ₩19,089 | ₩19,570 | +1.31% | 44.3만 |
|---|
| 2026.08.24 | ₩18,582 | ₩19,704 | ₩18,248 | ₩18,769 | +1.01% | 58만 |
|---|
| 2026.08.21 | ₩18,609 | ₩19,423 | ₩17,794 | ₩19,357 | +4.02% | 70.7만 |
|---|
| 2026.08.20 | ₩19,477 | ₩19,651 | ₩17,500 | ₩18,515 | -4.94% | 99.7만 |
|---|
| 2026.08.19 | ₩21,734 | ₩21,734 | ₩19,343 | ₩20,158 | -7.25% | 102.3만 |
|---|
| 2026.08.18 | ₩20,505 | ₩22,202 | ₩20,118 | ₩21,320 | +3.97% | 90.2만 |
|---|
| 2026.08.17 | ₩20,372 | ₩23,164 | ₩20,238 | ₩22,162 | +8.79% | 162.6만 |
|---|
| 2026.08.14 | ₩21,200 | ₩21,481 | ₩19,023 | ₩20,265 | -4.41% | 199.2만 |
|---|
| 2026.08.13 | ₩21,534 | ₩21,881 | ₩20,292 | ₩20,759 | -3.60% | 226.4만 |
|---|
| 2026.08.12 | ₩19,183 | ₩23,164 | ₩18,822 | ₩22,229 | +15.88% | 228.6만 |
|---|
| 2026.08.11 | ₩20,078 | ₩20,532 | ₩17,820 | ₩18,609 | -7.32% | 220.1만 |
|---|
| 2026.08.10 | ₩19,143 | ₩20,359 | ₩17,834 | ₩20,171 | +5.37% | 354.6만 |
|---|
| 2026.08.07 | ₩14,173 | ₩18,715 | ₩14,093 | ₩18,662 | +31.67% | 505.8만 |
|---|
| 2026.08.06 | ₩12,397 | ₩14,360 | ₩11,903 | ₩14,200 | +14.55% | 301.9만 |
|---|
| 2026.08.05 | ₩13,693 | ₩15,162 | ₩12,504 | ₩12,664 | -7.51% | 308.6만 |
|---|
| 2026.08.04 | ₩15,336 | ₩17,714 | ₩14,922 | ₩17,513 | +14.20% | 341.9만 |
|---|
| 2026.08.03 | ₩12,744 | ₩14,694 | ₩12,263 | ₩14,614 | +14.68% | 155.4만 |
|---|
| 2026.07.31 | ₩14,387 | ₩14,441 | ₩12,971 | ₩13,118 | -8.82% | 64.9만 |
|---|
| 2026.07.30 | ₩14,908 | ₩15,777 | ₩13,906 | ₩14,133 | -5.20% | 173.8만 |
|---|
| 2026.07.29 | ₩14,694 | ₩15,496 | ₩13,666 | ₩14,200 | -3.36% | 82.5만 |
|---|
| 2026.07.28 | ₩13,385 | ₩15,643 | ₩12,824 | ₩15,202 | +13.57% | 113.9만 |
|---|
| 2026.07.27 | ₩14,481 | ₩14,788 | ₩13,238 | ₩14,481 | 0.00% | 142.2만 |
|---|
| 2026.07.24 | ₩15,189 | ₩15,322 | ₩13,933 | ₩14,948 | -1.58% | 82.9만 |
|---|
| 2026.07.23 | ₩14,988 | ₩15,817 | ₩13,853 | ₩15,803 | +5.44% | 187.8만 |
|---|
| 2026.07.22 | ₩17,286 | ₩17,660 | ₩14,988 | ₩15,028 | -13.06% | 108.7만 |
|---|
| 2026.07.21 | ₩17,032 | ₩19,036 | ₩16,444 | ₩17,299 | +1.57% | 188.9만 |
|---|
| 2026.07.20 | ₩17,941 | ₩17,941 | ₩16,271 | ₩16,351 | -8.86% | 126.2만 |
|---|
| 2026.07.17 | ₩18,515 | ₩19,370 | ₩16,952 | ₩17,526 | -5.34% | 205.1만 |
|---|
| 2026.07.16 | ₩20,946 | ₩21,681 | ₩19,544 | ₩19,651 | -6.19% | 179.8만 |
|---|
| 2026.07.15 | ₩21,654 | ₩22,215 | ₩20,011 | ₩20,973 | -3.15% | 103.5만 |
|---|
| 2026.07.14 | ₩22,710 | ₩23,511 | ₩21,187 | ₩21,240 | -6.47% | 52.7만 |
|---|
| 2026.07.13 | ₩24,045 | ₩24,045 | ₩21,400 | ₩22,175 | -7.78% | 95.7만 |
|---|
| 2026.07.10 | ₩25,889 | ₩26,009 | ₩24,206 | ₩24,286 | -6.19% | 52.9만 |
|---|
| 2026.07.09 | ₩26,116 | ₩27,145 | ₩25,194 | ₩26,664 | +2.10% | 60만 |
|---|
| 2026.07.08 | ₩26,864 | ₩27,038 | ₩24,313 | ₩25,448 | -5.27% | 100.4만 |
|---|
| 2026.07.07 | ₩29,322 | ₩29,429 | ₩25,608 | ₩25,836 | -11.89% | 122.7만 |
|---|
| 2026.07.06 | ₩31,900 | ₩32,648 | ₩27,866 | ₩29,843 | -6.45% | 127.7만 |
|---|
| 2026.07.02 | ₩29,763 | ₩30,484 | ₩28,227 | ₩30,377 | +2.06% | 135만 |
|---|
| 2026.07.01 | ₩34,519 | ₩34,612 | ₩28,360 | ₩28,988 | -16.02% | 185.5만 |
|---|
| 2026.06.30 | ₩31,339 | ₩34,799 | ₩30,711 | ₩34,238 | +9.25% | 166.7만 |
|---|
| 2026.06.29 | ₩29,175 | ₩32,355 | ₩27,198 | ₩31,687 | +8.61% | 232.5만 |
|---|
| 2026.06.26 | ₩26,811 | ₩29,603 | ₩26,036 | ₩27,532 | +2.69% | 191.7만 |
|---|
| 2026.06.25 | ₩29,362 | ₩30,498 | ₩26,637 | ₩27,666 | -5.78% | 300.8만 |
|---|
| 2026.06.24 | ₩28,200 | ₩30,244 | ₩26,904 | ₩28,334 | +0.47% | 445.7만 |
|---|
| 2026.06.23 | ₩27,131 | ₩32,328 | ₩25,608 | ₩29,015 | +6.94% | 388.9만 |
|---|
| 2026.06.22 | ₩38,139 | ₩38,406 | ₩28,080 | ₩28,400 | -25.53% | 325.2만 |
|---|
| 2026.06.18 | ₩43,763 | ₩44,591 | ₩36,162 | ₩42,333 | -3.27% | 380만 |
|---|
| 2026.06.17 | ₩54,904 | ₩56,681 | ₩43,228 | ₩45,686 | -16.79% | 389만 |
|---|
| 2026.06.16 | ₩50,081 | ₩62,211 | ₩47,543 | ₩50,469 | +0.77% | 487.8만 |
|---|
| 2026.06.15 | ₩37,938 | ₩46,622 | ₩36,496 | ₩46,528 | +22.64% | 193.3만 |
|---|