시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long UBER Daily ETF 과거 주가
GraniteShares 2x Long UBER Daily ETF · UBRL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long UBER Daily ETF · UBRL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩17,045 | ₩18,923 | ₩16,911 | ₩18,628 | +9.28% | 155.8만 |
| 2026.09.28–2026.10.02 | ₩17,662 | ₩17,890 | ₩16,529 | ₩16,992 | -3.80% | 162.7만 |
| 2026.09.21–2026.09.25 | ₩18,279 | ₩18,936 | ₩17,260 | ₩17,716 | -3.08% | 150.6만 |
| 2026.09.14–2026.09.18 | ₩19,070 | ₩19,486 | ₩18,038 | ₩18,293 | -4.08% | 95.9만 |
| 2026.09.08–2026.09.11 | ₩21,109 | ₩21,109 | ₩17,682 | ₩18,910 | -10.42% | 211.6만 |
| 2026.08.31–2026.09.04 | ₩22,665 | ₩22,677 | ₩20,613 | ₩21,243 | -6.27% | 64.4만 |
| 2026.08.24–2026.08.28 | ₩23,349 | ₩25,226 | ₩21,592 | ₩23,102 | -1.06% | 73.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,048 |
| ₩23,925 |
| ₩20,416 |
| ₩23,094 |
| +4.74% |
| 94.5만 |
| 2026.08.10–2026.08.14 | ₩21,444 | ₩23,335 | ₩20,774 | ₩21,525 | +0.38% | 87.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,245 | ₩21,310 | ₩16,791 | ₩21,136 | +9.83% | 215.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,992 | ₩19,517 | ₩16,388 | ₩18,762 | +10.42% | 68.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,224 | ₩20,559 | ₩16,415 | ₩16,603 | -17.90% | 63.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,686 | ₩22,309 | ₩19,446 | ₩20,142 | -7.12% | 59만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,270 | ₩22,249 | ₩19,868 | ₩21,350 | +0.38% | 60.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,571 | ₩23,349 | ₩19,781 | ₩21,350 | -5.41% | 100.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,808 | ₩22,571 | ₩18,856 | ₩22,356 | +12.86% | 94.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,272 | ₩21,538 | ₩19,272 | ₩19,996 | +3.76% | 87.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,634 | ₩20,036 | ₩17,743 | ₩18,531 | -5.61% | 94.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,090 | ₩21,900 | ₩19,446 | ₩19,734 | -1.77% | 176.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,505 | ₩20,626 | ₩19,178 | ₩19,674 | -4.05% | 75.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,396 | ₩22,893 | ₩20,197 | ₩20,505 | -8.44% | 122.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,906 | ₩23,644 | ₩21,163 | ₩22,484 | -1.84% | 47.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,343 | ₩25,964 | ₩21,189 | ₩22,691 | +1.56% | 145.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩22,624 | ₩23,831 | ₩21,417 | ₩22,722 | +0.43% | 42.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,684 | ₩24,938 | ₩21,755 | ₩22,458 | -5.18% | 59.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,009 | ₩25,012 | ₩19,821 | ₩24,033 | +20.11% | 61.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,908 | ₩23,013 | ₩19,929 | ₩20,201 | -3.38% | 29.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,634 | ₩21,464 | ₩19,419 | ₩20,929 | +6.60% | 22.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,027 | ₩23,509 | ₩19,151 | ₩19,514 | -15.25% | 32.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,651 | ₩25,722 | ₩21,873 | ₩22,490 | -0.71% | 52.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,799 | ₩23,670 | ₩21,391 | ₩22,131 | -2.93% | 38.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,168 | ₩25,303 | ₩22,168 | ₩23,314 | +5.17% | 37.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,115 | ₩23,925 | ₩20,291 | ₩23,469 | +6.12% | 44.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,666 | ₩23,147 | ₩20,277 | ₩22,678 | +9.73% | 25.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,295 | ₩23,509 | ₩19,929 | ₩20,385 | -12.49% | 80.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,902 | ₩28,163 | ₩21,592 | ₩23,402 | -13.01% | 156.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,807 | ₩29,290 | ₩26,594 | ₩27,037 | -6.15% | 75.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,169 | ₩30,939 | ₩28,056 | ₩28,539 | -2.16% | 56.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,430 | ₩31,509 | ₩29,021 | ₩30,456 | +0.09% | 70.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,606 | ₩33,018 | ₩27,251 | ₩30,970 | +8.27% | 96.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,774 | ₩29,798 | ₩27,774 | ₩29,290 | +5.46% | 28.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,087 | ₩31,958 | ₩30,554 | ₩31,288 | +0.65% | 35만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,045 | ₩33,085 | ₩28,981 | ₩29,839 | -9.70% | 82만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,227 | ₩41,038 | ₩32,508 | ₩34,374 | -12.37% | 102.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,968 | ₩40,912 | ₩35,023 | ₩39,811 | +10.68% | 50만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,225 | ₩36,786 | ₩32,669 | ₩36,743 | +7.36% | 42.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,354 | ₩41,648 | ₩32,012 | ₩33,678 | -16.54% | 60.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,111 | ₩43,639 | ₩38,845 | ₩40,521 | -3.77% | 49.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,751 | ₩49,004 | ₩39,174 | ₩41,012 | -12.27% | 161.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,189 | ₩47,086 | ₩43,639 | ₩45,530 | +3.03% | 83.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,821 | ₩44,602 | ₩40,997 | ₩43,217 | +0.92% | 50.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,800 | ₩46,027 | ₩40,744 | ₩41,722 | -4.75% | 56.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,758 | ₩45,758 | ₩42,808 | ₩42,906 | -6.23% | 24.5만 |
|---|