시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long VRT Daily ETF 과거 주가
GraniteShares 2x Long VRT Daily ETF · VRTL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long VRT Daily ETF · VRTL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,786 | ₩34,781 | ₩29,910 | ₩30,714 | -9.09% | 127.8만 |
| 2026.09.28–2026.10.02 | ₩33,638 | ₩33,853 | ₩29,802 | ₩33,383 | -0.76% | 88.8만 |
| 2026.09.21–2026.09.25 | ₩33,947 | ₩34,389 | ₩30,178 | ₩33,558 | -1.15% | 94.8만 |
| 2026.09.14–2026.09.18 | ₩27,562 | ₩33,705 | ₩27,093 | ₩32,860 | +19.22% | 155.7만 |
| 2026.09.08–2026.09.11 | ₩44,905 | ₩47,346 | ₩32,190 | ₩35,489 | -20.97% | 157.4만 |
| 2026.08.31–2026.09.04 | ₩36,629 | ₩43,027 | ₩33,960 | ₩43,027 | +17.47% | 37.4만 |
| 2026.08.24–2026.08.28 | ₩36,401 | ₩42,008 | ₩34,577 | ₩36,108 | -0.81% | 32.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,438 |
| ₩50,511 |
| ₩35,543 |
| ₩38,105 |
| -22.92% |
| 41.9만 |
| 2026.08.10–2026.08.14 | ₩43,778 | ₩49,653 | ₩40,371 | ₩48,405 | +10.57% | 42.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,190 | ₩46,139 | ₩31,519 | ₩41,927 | +30.25% | 94.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,349 | ₩52,349 | ₩27,911 | ₩33,312 | -36.36% | 240.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,724 | ₩59,082 | ₩50,216 | ₩50,743 | -3.76% | 45.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,685 | ₩60,899 | ₩44,958 | ₩50,833 | -14.83% | 65만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,645 | ₩69,771 | ₩50,149 | ₩62,234 | +4.34% | 90.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,612 | ₩70,690 | ₩54,173 | ₩55,903 | -4.62% | 102.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,805 | ₩82,683 | ₩56,535 | ₩58,061 | -22.38% | 165.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,211 | ₩73,701 | ₩58,407 | ₩71,908 | +10.27% | 128.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,991 | ₩63,991 | ₩49,818 | ₩59,799 | -6.55% | 115.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,223 | ₩78,963 | ₩57,137 | ₩59,399 | -11.64% | 209만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,641 | ₩78,641 | ₩63,262 | ₩66,566 | -15.36% | 132.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩92,322 | ₩92,349 | ₩66,481 | ₩72,145 | -21.85% | 160.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩80,577 | ₩97,911 | ₩80,577 | ₩93,467 | +16.00% | 90.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,221 | ₩89,184 | ₩72,253 | ₩79,567 | +5.78% | 109.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩75,369 | ₩76,299 | ₩59,967 | ₩74,989 | -0.50% | 145.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,208 | ₩76,630 | ₩62,166 | ₩73,542 | +11.08% | 207.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,023 | ₩69,362 | ₩61,058 | ₩66,602 | +7.38% | 93.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,639 | ₩62,958 | ₩46,630 | ₩61,933 | +24.77% | 67.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,167 | ₩50,967 | ₩38,941 | ₩49,237 | +4.39% | 77만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,621 | ₩58,670 | ₩44,936 | ₩46,121 | -7.05% | 98만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,428 | ₩55,885 | ₩48,258 | ₩48,843 | -5.02% | 112.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,238 | ₩56,958 | ₩47,238 | ₩50,220 | +6.31% | 162만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,385 | ₩50,963 | ₩41,782 | ₩44,214 | -4.68% | 180.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,730 | ₩53,600 | ₩44,324 | ₩49,644 | +10.98% | 93.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,900 | ₩49,179 | ₩40,903 | ₩45,508 | +8.61% | 73.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,401 | ₩50,364 | ₩30,401 | ₩42,468 | +39.69% | 328.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,397 | ₩31,032 | ₩24,151 | ₩30,741 | +12.21% | 139.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,104 | ₩32,887 | ₩26,561 | ₩28,434 | +4.91% | 138.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,299 | ₩29,813 | ₩24,145 | ₩27,502 | +13.18% | 121만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,600 | ₩26,890 | ₩22,546 | ₩25,902 | +14.61% | 102.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,835 | ₩28,166 | ₩21,070 | ₩22,247 | -20.08% | 176만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,047 | ₩26,371 | ₩22,220 | ₩25,971 | +12.69% | 58.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,409 | ₩24,098 | ₩22,341 | ₩23,785 | +1.60% | 50만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,922 | ₩23,784 | ₩18,777 | ₩21,781 | -4.98% | 133만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,361 | ₩31,089 | ₩21,987 | ₩22,399 | -26.23% | 223.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,545 | ₩31,519 | ₩26,274 | ₩31,258 | +13.48% | 148.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,682 | ₩28,327 | ₩22,354 | ₩28,327 | +19.61% | 86.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,493 | ₩28,931 | ₩19,672 | ₩22,600 | -11.35% | 178.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,217 | ₩33,182 | ₩22,953 | ₩26,043 | -19.16% | 177.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,766 | ₩35,789 | ₩26,096 | ₩29,327 | -18.00% | 181.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,826 | ₩37,741 | ₩31,930 | ₩34,233 | +1.20% | 170.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,664 | ₩33,066 | ₩24,589 | ₩32,006 | +7.90% | 371.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,060 | ₩31,743 | ₩26,463 | ₩28,211 | -2.92% | 201.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,686 | ₩31,388 | ₩26,740 | ₩26,893 | -9.41% | 124.4만 |
|---|