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 | ₩17,032 | ₩18,908 | ₩16,898 | ₩18,613 | +9.28% | 155.8만 |
| 2026.09.28–2026.10.02 | ₩17,648 | ₩17,876 | ₩16,516 | ₩16,978 | -3.80% | 162.7만 |
| 2026.09.21–2026.09.25 | ₩18,264 | ₩18,921 | ₩17,246 | ₩17,702 | -3.08% | 150.6만 |
| 2026.09.14–2026.09.18 | ₩19,055 | ₩19,470 | ₩18,023 | ₩18,278 | -4.08% | 95.9만 |
| 2026.09.08–2026.09.11 | ₩21,092 | ₩21,092 | ₩17,668 | ₩18,894 | -10.42% | 211.6만 |
| 2026.08.31–2026.09.04 | ₩22,646 | ₩22,658 | ₩20,596 | ₩21,226 | -6.27% | 64.4만 |
| 2026.08.24–2026.08.28 | ₩23,330 | ₩25,206 | ₩21,574 | ₩23,083 | -1.06% | 73.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,030 |
| ₩23,906 |
| ₩20,399 |
| ₩23,075 |
| +4.74% |
| 94.5만 |
| 2026.08.10–2026.08.14 | ₩21,427 | ₩23,316 | ₩20,757 | ₩21,507 | +0.38% | 87.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,229 | ₩21,293 | ₩16,777 | ₩21,119 | +9.83% | 215.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,978 | ₩19,501 | ₩16,375 | ₩18,747 | +10.42% | 68.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,208 | ₩20,543 | ₩16,402 | ₩16,589 | -17.90% | 63.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,668 | ₩22,291 | ₩19,430 | ₩20,126 | -7.12% | 59만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,253 | ₩22,231 | ₩19,852 | ₩21,333 | +0.38% | 60.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,553 | ₩23,330 | ₩19,765 | ₩21,333 | -5.41% | 100.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,792 | ₩22,553 | ₩18,841 | ₩22,338 | +12.86% | 94.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,256 | ₩21,521 | ₩19,256 | ₩19,980 | +3.76% | 87.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,618 | ₩20,020 | ₩17,728 | ₩18,516 | -5.61% | 94.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,073 | ₩21,883 | ₩19,430 | ₩19,718 | -1.77% | 176.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,489 | ₩20,610 | ₩19,162 | ₩19,658 | -4.05% | 75.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,378 | ₩22,874 | ₩20,181 | ₩20,489 | -8.44% | 122.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,888 | ₩23,625 | ₩21,146 | ₩22,465 | -1.84% | 47.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,325 | ₩25,943 | ₩21,172 | ₩22,673 | +1.56% | 145.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩22,606 | ₩23,812 | ₩21,400 | ₩22,704 | +0.43% | 42.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,665 | ₩24,918 | ₩21,738 | ₩22,440 | -5.18% | 59.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,993 | ₩24,991 | ₩19,805 | ₩24,013 | +20.11% | 61.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,891 | ₩22,995 | ₩19,913 | ₩20,185 | -3.38% | 29.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,618 | ₩21,447 | ₩19,403 | ₩20,912 | +6.60% | 22.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,008 | ₩23,491 | ₩19,135 | ₩19,499 | -15.25% | 32.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,633 | ₩25,702 | ₩21,856 | ₩22,472 | -0.71% | 52.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,780 | ₩23,651 | ₩21,373 | ₩22,113 | -2.93% | 38.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,151 | ₩25,282 | ₩22,151 | ₩23,295 | +5.17% | 37.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,097 | ₩23,906 | ₩20,275 | ₩23,450 | +6.12% | 44.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,650 | ₩23,129 | ₩20,261 | ₩22,660 | +9.73% | 25.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,276 | ₩23,491 | ₩19,913 | ₩20,368 | -12.49% | 80.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,881 | ₩28,140 | ₩21,574 | ₩23,383 | -13.01% | 156.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,784 | ₩29,266 | ₩26,573 | ₩27,015 | -6.15% | 75.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,145 | ₩30,914 | ₩28,033 | ₩28,516 | -2.16% | 56.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,405 | ₩31,484 | ₩28,998 | ₩30,432 | +0.09% | 70.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,583 | ₩32,991 | ₩27,229 | ₩30,945 | +8.27% | 96.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,752 | ₩29,774 | ₩27,752 | ₩29,266 | +5.46% | 28.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,062 | ₩31,933 | ₩30,530 | ₩31,263 | +0.65% | 35만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,018 | ₩33,058 | ₩28,958 | ₩29,815 | -9.70% | 82만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,196 | ₩41,005 | ₩32,482 | ₩34,346 | -12.37% | 102.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,939 | ₩40,879 | ₩34,995 | ₩39,778 | +10.68% | 50만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,197 | ₩36,757 | ₩32,643 | ₩36,714 | +7.36% | 42.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,321 | ₩41,614 | ₩31,986 | ₩33,651 | -16.54% | 60.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,077 | ₩43,604 | ₩38,814 | ₩40,489 | -3.77% | 49.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,713 | ₩48,964 | ₩39,142 | ₩40,979 | -12.27% | 161.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,154 | ₩47,048 | ₩43,604 | ₩45,494 | +3.03% | 83.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,787 | ₩44,566 | ₩40,964 | ₩43,182 | +0.92% | 50.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,765 | ₩45,989 | ₩40,711 | ₩41,688 | -4.75% | 56.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,721 | ₩45,721 | ₩42,773 | ₩42,871 | -6.23% | 24.5만 |
|---|