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 | ₩33,755 | ₩34,749 | ₩29,882 | ₩30,686 | -9.09% | 127.8만 |
| 2026.09.28–2026.10.02 | ₩33,608 | ₩33,822 | ₩29,775 | ₩33,353 | -0.76% | 88.8만 |
| 2026.09.21–2026.09.25 | ₩33,916 | ₩34,358 | ₩30,150 | ₩33,527 | -1.15% | 94.8만 |
| 2026.09.14–2026.09.18 | ₩27,537 | ₩33,675 | ₩27,068 | ₩32,830 | +19.22% | 155.7만 |
| 2026.09.08–2026.09.11 | ₩44,864 | ₩47,303 | ₩32,160 | ₩35,457 | -20.97% | 157.4만 |
| 2026.08.31–2026.09.04 | ₩36,596 | ₩42,988 | ₩33,929 | ₩42,988 | +17.47% | 37.4만 |
| 2026.08.24–2026.08.28 | ₩36,368 | ₩41,969 | ₩34,546 | ₩36,075 | -0.81% | 32.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,393 |
| ₩50,465 |
| ₩35,511 |
| ₩38,070 |
| -22.92% |
| 41.9만 |
| 2026.08.10–2026.08.14 | ₩43,738 | ₩49,608 | ₩40,335 | ₩48,361 | +10.57% | 42.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,160 | ₩46,097 | ₩31,490 | ₩41,889 | +30.25% | 94.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,301 | ₩52,301 | ₩27,886 | ₩33,282 | -36.36% | 240.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,676 | ₩59,028 | ₩50,170 | ₩50,697 | -3.76% | 45.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,631 | ₩60,844 | ₩44,917 | ₩50,787 | -14.83% | 65만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,591 | ₩69,708 | ₩50,103 | ₩62,177 | +4.34% | 90.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,559 | ₩70,626 | ₩54,123 | ₩55,852 | -4.62% | 102.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,737 | ₩82,608 | ₩56,483 | ₩58,008 | -22.38% | 165.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,152 | ₩73,634 | ₩58,353 | ₩71,843 | +10.27% | 128.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,932 | ₩63,932 | ₩49,773 | ₩59,745 | -6.55% | 115.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,162 | ₩78,891 | ₩57,085 | ₩59,345 | -11.64% | 209만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,570 | ₩78,570 | ₩63,204 | ₩66,505 | -15.36% | 132.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩92,238 | ₩92,265 | ₩66,420 | ₩72,080 | -21.85% | 160.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩80,504 | ₩97,821 | ₩80,504 | ₩93,382 | +16.00% | 90.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,153 | ₩89,102 | ₩72,187 | ₩79,494 | +5.78% | 109.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩75,300 | ₩76,229 | ₩59,912 | ₩74,921 | -0.50% | 145.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,148 | ₩76,560 | ₩62,110 | ₩73,475 | +11.08% | 207.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,967 | ₩69,299 | ₩61,002 | ₩66,541 | +7.38% | 93.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,594 | ₩62,901 | ₩46,588 | ₩61,877 | +24.77% | 67.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,124 | ₩50,921 | ₩38,905 | ₩49,192 | +4.39% | 77만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,576 | ₩58,617 | ₩44,895 | ₩46,079 | -7.05% | 98만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,381 | ₩55,834 | ₩48,214 | ₩48,799 | -5.02% | 112.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,196 | ₩56,906 | ₩47,196 | ₩50,175 | +6.31% | 162만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,342 | ₩50,916 | ₩41,744 | ₩44,173 | -4.68% | 180.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,690 | ₩53,552 | ₩44,283 | ₩49,599 | +10.98% | 93.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,862 | ₩49,134 | ₩40,866 | ₩45,466 | +8.61% | 73.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,374 | ₩50,318 | ₩30,374 | ₩42,430 | +39.69% | 328.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,372 | ₩31,004 | ₩24,129 | ₩30,713 | +12.21% | 139.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,080 | ₩32,857 | ₩26,537 | ₩28,408 | +4.91% | 138.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,277 | ₩29,786 | ₩24,123 | ₩27,477 | +13.18% | 121만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,579 | ₩26,865 | ₩22,526 | ₩25,879 | +14.61% | 102.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,810 | ₩28,140 | ₩21,050 | ₩22,226 | -20.08% | 176만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,026 | ₩26,347 | ₩22,200 | ₩25,947 | +12.69% | 58.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,388 | ₩24,076 | ₩22,320 | ₩23,763 | +1.60% | 50만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,901 | ₩23,763 | ₩18,760 | ₩21,761 | -4.98% | 133만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,334 | ₩31,061 | ₩21,967 | ₩22,378 | -26.23% | 223.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,520 | ₩31,490 | ₩26,250 | ₩31,230 | +13.48% | 148.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,660 | ₩28,301 | ₩22,334 | ₩28,301 | +19.61% | 86.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,469 | ₩28,904 | ₩19,654 | ₩22,579 | -11.35% | 178.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,187 | ₩33,152 | ₩22,932 | ₩26,020 | -19.16% | 177.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,734 | ₩35,756 | ₩26,072 | ₩29,300 | -18.00% | 181.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,795 | ₩37,706 | ₩31,901 | ₩34,202 | +1.20% | 170.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,637 | ₩33,036 | ₩24,567 | ₩31,977 | +7.90% | 371.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,034 | ₩31,714 | ₩26,439 | ₩28,185 | -2.92% | 201.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,659 | ₩31,359 | ₩26,716 | ₩26,869 | -9.41% | 124.4만 |
|---|