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 | ₩17,044 | ₩18,921 | ₩16,910 | ₩18,626 | +9.28% | 155.8만 |
| 2026.09.28–2026.10.02 | ₩17,661 | ₩17,889 | ₩16,528 | ₩16,990 | -3.80% | 162.7만 |
| 2026.09.21–2026.09.25 | ₩18,278 | ₩18,935 | ₩17,258 | ₩17,714 | -3.08% | 150.6만 |
| 2026.09.14–2026.09.18 | ₩19,069 | ₩19,484 | ₩18,036 | ₩18,291 | -4.08% | 95.9만 |
| 2026.09.08–2026.09.11 | ₩21,107 | ₩21,107 | ₩17,681 | ₩18,908 | -10.42% | 211.6만 |
| 2026.08.31–2026.09.04 | ₩22,663 | ₩22,675 | ₩20,611 | ₩21,241 | -6.27% | 64.4만 |
| 2026.08.24–2026.08.28 | ₩23,346 | ₩25,224 | ₩21,590 | ₩23,100 | -1.06% | 73.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,046 |
| ₩23,923 |
| ₩20,414 |
| ₩23,092 |
| +4.74% |
| 94.5만 |
| 2026.08.10–2026.08.14 | ₩21,442 | ₩23,333 | ₩20,772 | ₩21,523 | +0.38% | 87.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,243 | ₩21,308 | ₩16,789 | ₩21,134 | +9.83% | 215.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,990 | ₩19,515 | ₩16,387 | ₩18,760 | +10.42% | 68.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,222 | ₩20,557 | ₩16,414 | ₩16,601 | -17.90% | 63.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,684 | ₩22,307 | ₩19,444 | ₩20,140 | -7.12% | 59만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,268 | ₩22,247 | ₩19,867 | ₩21,348 | +0.38% | 60.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,569 | ₩23,346 | ₩19,779 | ₩21,348 | -5.41% | 100.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,806 | ₩22,569 | ₩18,854 | ₩22,354 | +12.86% | 94.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,270 | ₩21,536 | ₩19,270 | ₩19,994 | +3.76% | 87.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,632 | ₩20,034 | ₩17,741 | ₩18,530 | -5.61% | 94.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,088 | ₩21,898 | ₩19,444 | ₩19,733 | -1.77% | 176.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,504 | ₩20,624 | ₩19,176 | ₩19,672 | -4.05% | 75.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,394 | ₩22,891 | ₩20,195 | ₩20,504 | -8.44% | 122.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,904 | ₩23,641 | ₩21,161 | ₩22,482 | -1.84% | 47.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,341 | ₩25,961 | ₩21,187 | ₩22,689 | +1.56% | 145.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩22,622 | ₩23,829 | ₩21,415 | ₩22,720 | +0.43% | 42.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,682 | ₩24,936 | ₩21,753 | ₩22,456 | -5.18% | 59.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,007 | ₩25,009 | ₩19,820 | ₩24,030 | +20.11% | 61.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,906 | ₩23,011 | ₩19,927 | ₩20,199 | -3.38% | 29.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,632 | ₩21,462 | ₩19,417 | ₩20,927 | +6.60% | 22.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,025 | ₩23,507 | ₩19,149 | ₩19,513 | -15.25% | 32.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,649 | ₩25,720 | ₩21,871 | ₩22,488 | -0.71% | 52.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,797 | ₩23,668 | ₩21,389 | ₩22,129 | -2.93% | 38.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,166 | ₩25,300 | ₩22,166 | ₩23,312 | +5.17% | 37.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,113 | ₩23,923 | ₩20,289 | ₩23,467 | +6.12% | 44.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,665 | ₩23,145 | ₩20,276 | ₩22,676 | +9.73% | 25.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,293 | ₩23,507 | ₩19,927 | ₩20,383 | -12.49% | 80.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,900 | ₩28,161 | ₩21,590 | ₩23,400 | -13.01% | 156.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,804 | ₩29,287 | ₩26,592 | ₩27,034 | -6.15% | 75.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,166 | ₩30,936 | ₩28,053 | ₩28,536 | -2.16% | 56.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,427 | ₩31,506 | ₩29,019 | ₩30,454 | +0.09% | 70.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,603 | ₩33,015 | ₩27,249 | ₩30,967 | +8.27% | 96.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,772 | ₩29,795 | ₩27,772 | ₩29,287 | +5.46% | 28.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,084 | ₩31,956 | ₩30,552 | ₩31,285 | +0.65% | 35만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,042 | ₩33,082 | ₩28,979 | ₩29,837 | -9.70% | 82만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,224 | ₩41,034 | ₩32,505 | ₩34,371 | -12.37% | 102.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,965 | ₩40,908 | ₩35,020 | ₩39,807 | +10.68% | 50만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,222 | ₩36,783 | ₩32,666 | ₩36,740 | +7.36% | 42.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,350 | ₩41,644 | ₩32,009 | ₩33,675 | -16.54% | 60.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,107 | ₩43,635 | ₩38,841 | ₩40,518 | -3.77% | 49.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,747 | ₩48,999 | ₩39,170 | ₩41,009 | -12.27% | 161.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,185 | ₩47,082 | ₩43,635 | ₩45,526 | +3.03% | 83.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,817 | ₩44,598 | ₩40,994 | ₩43,213 | +0.92% | 50.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,796 | ₩46,022 | ₩40,740 | ₩41,718 | -4.75% | 56.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,754 | ₩45,754 | ₩42,804 | ₩42,902 | -6.23% | 24.5만 |
|---|