시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long TSM Daily ETF 과거 주가
GraniteShares 2x Long TSM Daily ETF · TSMU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long TSM Daily ETF · TSMU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩114,293 | ₩118,867 | ₩100,966 | ₩102,046 | -10.72% | 19.1만 |
| 2026.09.28–2026.10.02 | ₩100,605 | ₩112,969 | ₩98,821 | ₩112,430 | +11.75% | 12.9만 |
| 2026.09.21–2026.09.25 | ₩98,004 | ₩104,102 | ₩96,707 | ₩102,350 | +4.44% | 16.6만 |
| 2026.09.14–2026.09.18 | ₩87,746 | ₩95,623 | ₩85,994 | ₩94,897 | +8.15% | 19.5만 |
| 2026.09.08–2026.09.11 | ₩97,857 | ₩99,903 | ₩91,157 | ₩94,896 | -3.03% | 10.3만 |
| 2026.08.31–2026.09.04 | ₩88,562 | ₩93,698 | ₩84,791 | ₩93,339 | +5.39% | 17.3만 |
| 2026.08.24–2026.08.28 | ₩87,532 | ₩94,286 | ₩84,242 | ₩89,037 | +1.72% | 20만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,629 |
| ₩85,513 |
| ₩89,870 |
| -5.55% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩91,277 | ₩98,031 | ₩89,783 | ₩93,818 | +2.78% | 22.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩83,507 | ₩93,871 | ₩82,624 | ₩91,222 | +9.24% | 24.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩85,967 | ₩91,157 | ₩72,928 | ₩85,125 | -0.98% | 50.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩88,134 | ₩95,182 | ₩84,523 | ₩85,366 | -3.14% | 39.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩100,451 | ₩101,235 | ₩78,585 | ₩83,622 | -16.75% | 80.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩107,540 | ₩112,836 | ₩97,518 | ₩100,483 | -6.56% | 37.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,423 | ₩123,548 | ₩98,860 | ₩101,144 | -3.14% | 43.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩124,649 | ₩124,765 | ₩95,583 | ₩101,753 | -18.37% | 35.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩105,654 | ₩118,232 | ₩100,039 | ₩117,316 | +11.04% | 36.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,090 | ₩106,028 | ₩90,943 | ₩99,079 | -1.01% | 30.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,304 | ₩113,083 | ₩94,754 | ₩96,102 | -4.19% | 40.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩95,730 | ₩103,982 | ₩94,848 | ₩98,706 | +3.11% | 38.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩93,229 | ₩95,367 | ₩83,694 | ₩92,049 | -1.27% | 30.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩94,126 | ₩100,685 | ₩84,737 | ₩92,547 | -1.68% | 66.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩93,443 | ₩100,918 | ₩88,535 | ₩96,158 | +2.91% | 62.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,873 | ₩98,873 | ₩85,065 | ₩90,814 | -8.15% | 55.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,013 | ₩96,465 | ₩77,250 | ₩93,577 | +18.43% | 64.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩79,735 | ₩85,232 | ₩75,723 | ₩79,755 | +0.03% | 101.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,207 | ₩83,360 | ₩66,468 | ₩80,213 | +17.60% | 35.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,767 | ₩71,590 | ₩58,524 | ₩67,391 | +5.68% | 28.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,265 | ₩73,329 | ₩61,640 | ₩63,178 | -3.20% | 35.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,159 | ₩72,219 | ₩63,499 | ₩64,933 | -7.45% | 30.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,498 | ₩76,539 | ₩66,355 | ₩68,287 | +1.17% | 49.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,899 | ₩84,256 | ₩68,207 | ₩68,924 | -14.80% | 53만 |
|---|
| 2026.02.23–2026.02.27 | ₩82,624 | ₩92,694 | ₩82,165 | ₩85,050 | +2.94% | 36.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩79,588 | ₩84,403 | ₩78,090 | ₩83,532 | +4.96% | 22.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩75,028 | ₩88,442 | ₩74,773 | ₩82,156 | +9.50% | 49.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,578 | ₩75,200 | ₩63,071 | ₩74,931 | +10.88% | 45.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,384 | ₩74,193 | ₩66,870 | ₩67,953 | -2.06% | 39.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,821 | ₩73,068 | ₩66,281 | ₩69,919 | -3.99% | 43만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,094 | ₩77,167 | ₩65,072 | ₩73,463 | +11.15% | 70.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,996 | ₩69,987 | ₩63,141 | ₩66,147 | -4.13% | 50.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,749 | ₩65,326 | ₩56,786 | ₩64,663 | +11.97% | 27.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,582 | ₩58,578 | ₩54,352 | ₩58,380 | +5.03% | 13.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,970 | ₩55,970 | ₩48,440 | ₩53,228 | -4.90% | 20.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,936 | ₩63,165 | ₩54,380 | ₩54,713 | -5.56% | 26.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,402 | ₩58,057 | ₩52,894 | ₩55,764 | +4.42% | 27.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,307 | ₩55,368 | ₩48,307 | ₩54,662 | +13.16% | 22.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,289 | ₩55,542 | ₩46,153 | ₩48,962 | -4.54% | 40.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,531 | ₩57,588 | ₩48,815 | ₩52,784 | -6.63% | 35.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,142 | ₩63,125 | ₩50,232 | ₩53,790 | -10.56% | 46.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,019 | ₩62,256 | ₩56,961 | ₩59,393 | +0.63% | 66.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,848 | ₩60,972 | ₩53,496 | ₩57,468 | -3.98% | 46.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,474 | ₩64,315 | ₩56,525 | ₩57,695 | -2.99% | 124만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,514 | ₩59,714 | ₩52,640 | ₩52,836 | -11.22% | 24.6만 |
|---|