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 | ₩114,593 | ₩119,179 | ₩101,231 | ₩102,313 | -10.72% | 19.1만 |
| 2026.09.28–2026.10.02 | ₩100,869 | ₩113,266 | ₩99,080 | ₩112,725 | +11.75% | 12.9만 |
| 2026.09.21–2026.09.25 | ₩98,261 | ₩104,376 | ₩96,960 | ₩102,619 | +4.44% | 16.6만 |
| 2026.09.14–2026.09.18 | ₩87,976 | ₩95,874 | ₩86,220 | ₩95,146 | +8.15% | 19.5만 |
| 2026.09.08–2026.09.11 | ₩98,114 | ₩100,165 | ₩91,396 | ₩95,145 | -3.03% | 10.3만 |
| 2026.08.31–2026.09.04 | ₩88,794 | ₩93,943 | ₩85,013 | ₩93,584 | +5.39% | 17.3만 |
| 2026.08.24–2026.08.28 | ₩87,762 | ₩94,533 | ₩84,463 | ₩89,270 | +1.72% | 20만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,886 |
| ₩85,737 |
| ₩90,106 |
| -5.55% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩91,516 | ₩98,288 | ₩90,019 | ₩94,064 | +2.78% | 22.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩83,726 | ₩94,118 | ₩82,841 | ₩91,461 | +9.24% | 24.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩86,193 | ₩91,396 | ₩73,119 | ₩85,348 | -0.98% | 50.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩88,365 | ₩95,432 | ₩84,745 | ₩85,590 | -3.14% | 39.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩100,715 | ₩101,501 | ₩78,791 | ₩83,841 | -16.75% | 80.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩107,822 | ₩113,132 | ₩97,774 | ₩100,747 | -6.56% | 37.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,697 | ₩123,872 | ₩99,119 | ₩101,410 | -3.14% | 43.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩124,976 | ₩125,093 | ₩95,834 | ₩102,020 | -18.37% | 35.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩105,931 | ₩118,542 | ₩100,302 | ₩117,624 | +11.04% | 36.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,353 | ₩106,307 | ₩91,181 | ₩99,339 | -1.01% | 30.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,568 | ₩113,380 | ₩95,003 | ₩96,354 | -4.19% | 40.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩95,982 | ₩104,255 | ₩95,097 | ₩98,965 | +3.11% | 38.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩93,474 | ₩95,617 | ₩83,914 | ₩92,290 | -1.27% | 30.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩94,373 | ₩100,950 | ₩84,959 | ₩92,790 | -1.68% | 66.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩93,689 | ₩101,183 | ₩88,768 | ₩96,411 | +2.91% | 62.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,133 | ₩99,133 | ₩85,288 | ₩91,052 | -8.15% | 55.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,220 | ₩96,718 | ₩77,453 | ₩93,823 | +18.43% | 64.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩79,944 | ₩85,456 | ₩75,922 | ₩79,965 | +0.03% | 101.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,386 | ₩83,578 | ₩66,643 | ₩80,423 | +17.60% | 35.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,934 | ₩71,778 | ₩58,678 | ₩67,568 | +5.68% | 28.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,436 | ₩73,522 | ₩61,802 | ₩63,344 | -3.20% | 35.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,344 | ₩72,409 | ₩63,666 | ₩65,103 | -7.45% | 30.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,675 | ₩76,740 | ₩66,529 | ₩68,466 | +1.17% | 49.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩81,111 | ₩84,477 | ₩68,386 | ₩69,105 | -14.80% | 53만 |
|---|
| 2026.02.23–2026.02.27 | ₩82,841 | ₩92,938 | ₩82,381 | ₩85,273 | +2.94% | 36.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩79,797 | ₩84,624 | ₩78,295 | ₩83,751 | +4.96% | 22.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩75,224 | ₩88,674 | ₩74,970 | ₩82,371 | +9.50% | 49.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,756 | ₩75,397 | ₩63,237 | ₩75,128 | +10.88% | 45.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,566 | ₩74,388 | ₩67,045 | ₩68,131 | -2.06% | 39.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩73,012 | ₩73,260 | ₩66,455 | ₩70,102 | -3.99% | 43만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,267 | ₩77,370 | ₩65,243 | ₩73,656 | +11.15% | 70.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,177 | ₩70,171 | ₩63,307 | ₩66,321 | -4.13% | 50.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,900 | ₩65,498 | ₩56,935 | ₩64,833 | +11.97% | 27.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,728 | ₩58,731 | ₩54,494 | ₩58,533 | +5.03% | 13.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,117 | ₩56,117 | ₩48,567 | ₩53,368 | -4.90% | 20.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩58,088 | ₩63,331 | ₩54,522 | ₩54,856 | -5.56% | 26.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,542 | ₩58,210 | ₩53,033 | ₩55,910 | +4.42% | 27.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,433 | ₩55,513 | ₩48,433 | ₩54,805 | +13.16% | 22.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,424 | ₩55,688 | ₩46,274 | ₩49,090 | -4.54% | 40.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,680 | ₩57,739 | ₩48,943 | ₩52,923 | -6.63% | 35.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,300 | ₩63,290 | ₩50,364 | ₩53,931 | -10.56% | 46.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,174 | ₩62,419 | ₩57,110 | ₩59,549 | +0.63% | 66.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩60,005 | ₩61,132 | ₩53,636 | ₩57,618 | -3.98% | 46.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,630 | ₩64,484 | ₩56,673 | ₩57,846 | -2.99% | 124만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,670 | ₩59,871 | ₩52,778 | ₩52,975 | -11.22% | 24.6만 |
|---|