GraniteShares Nasdaq Select Disruptors ETF (DRUP)

DRUP
🏛️ 미국 →
65.34
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 65.31 65.34 65.02 65.34 0.0M
2025-09-25 64.57 64.90 64.46 64.90 0.0M
2025-09-24 66.08 66.08 65.24 65.37 0.0M
2025-09-23 66.50 66.50 65.80 65.94 0.0M
2025-09-22 66.46 66.53 66.17 66.47 0.0M
2025-09-19 66.47 66.63 66.10 66.63 0.0M
2025-09-18 65.98 66.26 65.98 66.26 0.0M
2025-09-17 65.72 65.72 65.38 65.38 0.0M
2025-09-16 65.52 65.59 65.52 65.59 0.0M
2025-09-15 65.56 65.77 65.46 65.77 0.0M
2025-09-12 65.09 65.20 65.07 65.20 0.0M
2025-09-11 65.31 65.42 65.31 65.42 0.0M
2025-09-10 64.95 64.99 64.95 64.99 0.0M
2025-09-09 65.29 65.51 65.29 65.51 0.0M
2025-09-08 64.96 65.23 64.96 65.20 0.0M
2025-09-05 64.96 64.96 64.07 64.55 0.0M
2025-09-04 63.60 63.89 63.25 63.89 0.0M
2025-09-03 63.56 63.64 63.34 63.56 0.0M
2025-09-02 62.94 63.27 62.50 63.27 0.0M
2025-08-29 63.47 63.47 63.44 63.44 0.0M
2025-08-28 63.05 63.91 63.05 63.87 0.0M
2025-08-27 62.71 62.76 62.71 62.76 0.0M
2025-08-26 62.10 62.17 61.96 62.17 0.0M
2025-08-25 62.31 62.31 62.09 62.09 0.0M
2025-08-22 62.66 62.66 62.44 62.44 0.0M
2025-08-21 61.36 61.61 61.36 61.49 0.0M
2025-08-20 61.16 61.71 61.16 61.71 0.0M
2025-08-19 62.57 62.57 61.89 61.89 0.0M
2025-08-18 62.56 62.90 62.56 62.78 0.0M
2025-08-15 62.63 62.73 62.63 62.73 0.0M
2025-08-14 62.52 62.52 62.46 62.46 0.0M
2025-08-13 62.50 62.55 62.50 62.55 0.0M
2025-08-12 61.73 62.22 61.73 62.22 0.0M
2025-08-11 61.81 62.03 61.20 61.20 0.0M
2025-08-08 62.12 62.12 61.71 61.71 0.0M
2025-08-07 61.79 62.15 61.63 62.15 0.0M
2025-08-06 63.23 63.54 63.23 63.54 0.0M
2025-08-05 63.33 63.33 62.99 62.99 0.0M
2025-08-04 63.14 63.72 63.14 63.72 0.0M
2025-08-01 62.38 62.81 62.28 62.34 0.0M
2025-07-31 64.31 64.31 63.31 63.31 0.0M
2025-07-30 63.69 63.69 63.52 63.52 0.0M
2025-07-29 63.63 63.63 63.59 63.59 0.0M
2025-07-28 64.00 64.01 63.82 63.82 0.0M
2025-07-25 63.73 63.87 63.64 63.72 0.0M
2025-07-24 63.21 63.33 63.21 63.33 0.0M
2025-07-23 62.61 63.01 62.61 63.01 0.0M
2025-07-22 62.06 62.51 62.06 62.51 0.0M
2025-07-21 62.73 62.83 62.45 62.47 0.0M
2025-07-18 62.25 62.39 62.08 62.39 0.0M
2025-07-17 62.13 62.23 62.13 62.23 0.0M
2025-07-16 61.62 61.84 61.62 61.84 0.0M
2025-07-15 62.12 62.12 61.68 61.75 0.0M
2025-07-14 61.60 61.74 61.60 61.74 0.0M
2025-07-11 61.47 61.62 61.28 61.28 0.0M
2025-07-10 61.97 61.97 61.97 61.97 0.0M
2025-07-09 62.27 62.73 62.01 62.73 0.0M
2025-07-08 62.10 62.23 62.10 62.23 0.0M
2025-07-07 62.75 62.75 62.23 62.33 0.0M
2025-07-03 62.63 62.63 62.54 62.62 0.0M
2025-07-02 61.60 61.67 61.56 61.67 0.0M
2025-07-01 62.02 62.11 61.53 61.53 0.0M
2025-06-30 62.06 62.24 61.92 62.24 0.0M
2025-06-27 61.99 61.99 61.63 61.63 0.0M
2025-06-26 61.47 61.65 61.47 61.65 0.0M
2025-06-25 61.06 61.14 61.06 61.14 0.0M
2025-06-24 60.72 61.06 60.72 61.06 0.0M
2025-06-23 59.50 60.09 59.10 60.09 0.0M
2025-06-20 60.46 60.46 59.28 59.37 0.0M
2025-06-18 60.25 60.26 59.99 59.99 0.0M
2025-06-17 60.61 60.61 60.13 60.13 0.0M
2025-06-16 60.67 60.67 60.61 60.61 0.0M
2025-06-13 60.18 60.18 59.82 59.82 0.0M
2025-06-12 60.61 60.61 60.60 60.60 0.0M
2025-06-11 60.70 60.70 60.36 60.45 0.0M
2025-06-10 60.09 60.43 60.09 60.43 0.0M
2025-06-09 60.46 60.46 60.25 60.25 0.0M
2025-06-06 60.12 60.41 60.12 60.25 0.0M
2025-06-05 60.06 60.25 59.73 59.76 0.0M
2025-06-04 59.50 59.86 59.50 59.82 0.0M
2025-06-03 59.44 59.55 59.44 59.55 0.0M
2025-06-02 58.51 59.09 58.41 59.09 0.0M
2025-05-30 58.36 58.70 57.85 58.70 0.0M
2025-05-29 58.17 58.22 58.06 58.19 0.0M
2025-05-28 58.91 58.91 58.29 58.29 0.0M
2025-05-27 58.66 58.87 58.66 58.76 0.0M
2025-05-23 57.79 57.97 57.67 57.67 0.0M
2025-05-22 58.44 58.44 58.24 58.24 0.0M
2025-05-21 58.64 58.68 57.92 58.02 0.0M
2025-05-20 58.72 58.89 58.61 58.89 0.0M
2025-05-19 58.60 58.93 58.60 58.93 0.0M
2025-05-16 58.81 58.93 58.81 58.93 0.0M
2025-05-15 58.42 58.86 58.42 58.61 0.0M
2025-05-14 58.56 58.63 58.56 58.63 0.0M
2025-05-13 58.14 58.78 58.14 58.58 0.0M
2025-05-12 57.08 57.86 57.08 57.86 0.0M
2025-05-09 56.14 56.14 55.47 55.47 0.0M
2025-05-08 55.80 55.80 55.80 55.80 0.0M
2025-05-07 55.28 55.50 55.02 55.48 0.0M
2025-05-06 55.51 55.51 55.25 55.28 0.0M
2025-05-05 55.86 56.48 55.70 56.15 0.0M
2025-05-02 55.76 56.25 55.76 56.14 0.0M
2025-05-01 55.68 55.68 54.78 54.78 0.0M
2025-04-30 53.23 54.56 53.22 54.56 0.0M
2025-04-29 54.10 54.30 53.97 54.30 0.0M
2025-04-28 53.71 53.89 53.28 53.89 0.0M
2025-04-25 53.24 53.71 53.24 53.71 0.0M
2025-04-24 51.23 52.98 51.23 52.98 0.0M
2025-04-23 51.62 51.85 50.86 50.92 0.0M
2025-04-22 49.17 49.83 48.98 49.51 0.0M
2025-04-21 49.10 49.10 48.07 48.55 0.0M
2025-04-17 50.42 50.42 49.74 49.81 0.0M
2025-04-16 50.02 50.32 49.07 49.66 0.0M
2025-04-15 50.62 51.08 50.55 50.82 0.0M
2025-04-14 51.39 51.39 50.33 50.57 0.0M
2025-04-11 49.22 50.40 49.07 50.40 0.0M
2025-04-10 50.36 50.36 48.15 49.58 0.0M
2025-04-09 47.12 51.98 46.70 51.91 0.0M
2025-04-08 48.94 49.41 46.57 46.57 0.0M
2025-04-07 45.03 48.94 44.61 47.31 0.0M
2025-04-04 47.79 48.21 46.91 46.91 0.0M
2025-04-03 50.41 50.41 49.86 49.86 0.0M
2025-04-02 51.23 52.75 51.23 52.56 0.0M
2025-04-01 51.36 52.25 51.36 52.06 0.0M
2025-03-31 51.29 51.99 50.84 51.98 0.0M
2025-03-28 52.53 52.53 52.13 52.21 0.0M
2025-03-27 53.74 53.97 53.51 53.56 0.0M
2025-03-26 54.45 54.45 54.21 54.21 0.0M
2025-03-25 55.63 55.63 55.16 55.16 0.0M
2025-03-24 54.97 55.15 54.97 55.15 0.0M
2025-03-21 53.18 53.92 53.18 53.92 0.0M
2025-03-20 53.60 54.14 53.60 53.65 0.0M
2025-03-19 53.53 54.12 53.53 53.94 0.0M
2025-03-18 53.24 53.24 53.24 53.24 0.0M
2025-03-17 53.26 54.04 53.26 54.01 0.0M
2025-03-14 53.54 53.54 53.54 53.54 0.0M
2025-03-13 53.08 53.08 51.50 52.05 0.0M
2025-03-12 53.32 53.38 52.92 53.38 0.0M
2025-03-11 52.73 53.14 52.73 52.79 0.0M
2025-03-10 53.40 53.40 52.59 52.59 0.0M
2025-03-07 54.25 54.93 53.58 54.93 0.0M
2025-03-06 55.97 55.97 54.67 54.67 0.0M
2025-03-05 55.44 56.41 55.26 56.41 0.0M
2025-03-04 54.47 55.90 54.44 55.39 0.0M
2025-03-03 56.71 56.76 55.49 55.49 0.0M
2025-02-28 56.01 56.58 55.43 56.58 0.0M
2025-02-27 57.06 57.06 56.06 56.06 0.0M
2025-02-26 57.70 57.79 57.43 57.43 0.0M
2025-02-25 57.39 57.39 56.90 56.90 0.0M
2025-02-24 58.66 58.66 57.54 57.66 0.0M
2025-02-21 59.27 59.27 58.35 58.47 0.0M
2025-02-20 59.53 59.87 59.53 59.87 0.0M
2025-02-19 60.32 60.38 60.12 60.19 0.0M
2025-02-18 60.20 60.54 60.20 60.54 0.0M
2025-02-14 60.46 60.46 60.43 60.43 0.0M
2025-02-13 60.62 60.92 60.62 60.92 0.0M
2025-02-12 60.15 60.82 60.15 60.70 0.0M
2025-02-11 60.79 60.88 60.62 60.66 0.0M
2025-02-10 61.07 61.09 61.07 61.09 0.0M
2025-02-07 60.93 60.99 60.36 60.39 0.0M
2025-02-06 60.49 60.73 60.22 60.57 0.0M
2025-02-05 60.05 60.42 60.05 60.42 0.0M
2025-02-04 59.83 60.06 59.71 60.05 0.0M
2025-02-03 58.36 59.54 58.36 59.33 0.0M
2025-01-31 60.06 60.30 59.55 59.55 0.0M
2025-01-30 59.34 59.54 59.32 59.50 0.0M
2025-01-29 59.37 59.38 59.16 59.38 0.0M
2025-01-28 58.49 59.86 58.49 59.76 0.0M
2025-01-27 57.85 59.05 57.85 58.38 0.0M
2025-01-24 59.88 60.02 59.67 59.79 0.0M
2025-01-23 59.34 59.57 59.24 59.57 0.0M
2025-01-22 59.18 59.73 59.18 59.54 0.0M
2025-01-21 58.52 58.75 58.47 58.75 0.0M
2025-01-17 58.05 58.05 58.00 58.00 0.0M
2025-01-16 57.70 57.94 57.58 57.58 0.0M
2025-01-15 57.11 57.50 57.11 57.30 0.0M
2025-01-14 56.60 56.60 56.17 56.17 0.0M
2025-01-13 55.96 56.41 55.96 56.41 0.0M
2025-01-10 56.70 56.95 56.52 56.69 0.0M
2025-01-08 57.14 57.33 57.14 57.30 0.0M
2025-01-07 57.81 57.81 57.10 57.20 0.0M
2025-01-06 57.84 58.15 57.78 57.97 0.0M
2025-01-03 56.99 57.37 56.96 57.37 0.0M
2025-01-02 57.00 57.00 56.57 56.61 0.0M