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 | ₩33,779 | ₩34,774 | ₩29,904 | ₩30,708 | -9.09% | 127.8만 |
| 2026.09.28–2026.10.02 | ₩33,632 | ₩33,846 | ₩29,797 | ₩33,377 | -0.76% | 88.8만 |
| 2026.09.21–2026.09.25 | ₩33,940 | ₩34,383 | ₩30,172 | ₩33,551 | -1.15% | 94.8만 |
| 2026.09.14–2026.09.18 | ₩27,557 | ₩33,699 | ₩27,088 | ₩32,854 | +19.22% | 155.7만 |
| 2026.09.08–2026.09.11 | ₩44,896 | ₩47,337 | ₩32,184 | ₩35,482 | -20.97% | 157.4만 |
| 2026.08.31–2026.09.04 | ₩36,622 | ₩43,019 | ₩33,954 | ₩43,019 | +17.47% | 37.4만 |
| 2026.08.24–2026.08.28 | ₩36,394 | ₩41,999 | ₩34,570 | ₩36,101 | -0.81% | 32.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,429 |
| ₩50,501 |
| ₩35,536 |
| ₩38,097 |
| -22.92% |
| 41.9만 |
| 2026.08.10–2026.08.14 | ₩43,770 | ₩49,643 | ₩40,363 | ₩48,396 | +10.57% | 42.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,184 | ₩46,130 | ₩31,513 | ₩41,919 | +30.25% | 94.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,338 | ₩52,338 | ₩27,906 | ₩33,306 | -36.36% | 240.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,714 | ₩59,070 | ₩50,206 | ₩50,733 | -3.76% | 45.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,674 | ₩60,887 | ₩44,950 | ₩50,823 | -14.83% | 65만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,633 | ₩69,758 | ₩50,139 | ₩62,221 | +4.34% | 90.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,601 | ₩70,676 | ₩54,162 | ₩55,892 | -4.62% | 102.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,791 | ₩82,667 | ₩56,524 | ₩58,050 | -22.38% | 165.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,198 | ₩73,687 | ₩58,395 | ₩71,894 | +10.27% | 128.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,978 | ₩63,978 | ₩49,808 | ₩59,788 | -6.55% | 115.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,210 | ₩78,948 | ₩57,126 | ₩59,388 | -11.64% | 209만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,626 | ₩78,626 | ₩63,250 | ₩66,553 | -15.36% | 132.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩92,304 | ₩92,331 | ₩66,468 | ₩72,131 | -21.85% | 160.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩80,562 | ₩97,892 | ₩80,562 | ₩93,448 | +16.00% | 90.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,207 | ₩89,166 | ₩72,239 | ₩79,551 | +5.78% | 109.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩75,354 | ₩76,284 | ₩59,955 | ₩74,974 | -0.50% | 145.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,195 | ₩76,615 | ₩62,154 | ₩73,527 | +11.08% | 207.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,011 | ₩69,349 | ₩61,046 | ₩66,589 | +7.38% | 93.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,630 | ₩62,946 | ₩46,621 | ₩61,921 | +24.77% | 67.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,158 | ₩50,957 | ₩38,933 | ₩49,227 | +4.39% | 77만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,612 | ₩58,659 | ₩44,927 | ₩46,112 | -7.05% | 98만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,418 | ₩55,874 | ₩48,248 | ₩48,834 | -5.02% | 112.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,229 | ₩56,947 | ₩47,229 | ₩50,211 | +6.31% | 162만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,376 | ₩50,953 | ₩41,774 | ₩44,205 | -4.68% | 180.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,722 | ₩53,590 | ₩44,315 | ₩49,634 | +10.98% | 93.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,892 | ₩49,169 | ₩40,895 | ₩45,499 | +8.61% | 73.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,396 | ₩50,354 | ₩30,396 | ₩42,460 | +39.69% | 328.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,392 | ₩31,026 | ₩24,147 | ₩30,735 | +12.21% | 139.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,099 | ₩32,881 | ₩26,556 | ₩28,429 | +4.91% | 138.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,294 | ₩29,807 | ₩24,140 | ₩27,497 | +13.18% | 121만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,596 | ₩26,884 | ₩22,542 | ₩25,897 | +14.61% | 102.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,830 | ₩28,161 | ₩21,065 | ₩22,242 | -20.08% | 176만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,043 | ₩26,366 | ₩22,216 | ₩25,966 | +12.69% | 58.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,405 | ₩24,093 | ₩22,336 | ₩23,780 | +1.60% | 50만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,917 | ₩23,780 | ₩18,774 | ₩21,777 | -4.98% | 133만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,355 | ₩31,083 | ₩21,983 | ₩22,394 | -26.23% | 223.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,539 | ₩31,513 | ₩26,269 | ₩31,252 | +13.48% | 148.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,677 | ₩28,321 | ₩22,350 | ₩28,321 | +19.61% | 86.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,488 | ₩28,925 | ₩19,668 | ₩22,596 | -11.35% | 178.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,210 | ₩33,176 | ₩22,949 | ₩26,038 | -19.16% | 177.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,759 | ₩35,782 | ₩26,091 | ₩29,321 | -18.00% | 181.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,820 | ₩37,733 | ₩31,924 | ₩34,226 | +1.20% | 170.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,658 | ₩33,060 | ₩24,585 | ₩32,000 | +7.90% | 371.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,055 | ₩31,737 | ₩26,458 | ₩28,205 | -2.92% | 201.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,680 | ₩31,382 | ₩26,735 | ₩26,888 | -9.41% | 124.4만 |
|---|