GraniteShares 2x Long INTC Daily ETF (DLLL)

DLLL
🏛️ 미국 →
26.72
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 25.37 26.74 25.37 26.72 0.1M
2025-09-25 26.03 26.89 25.25 26.78 0.1M
2025-09-24 28.59 28.65 27.18 27.25 0.1M
2025-09-23 28.98 29.50 27.88 28.23 0.1M
2025-09-22 27.65 29.73 27.29 28.77 0.1M
2025-09-19 27.78 28.04 27.22 27.29 0.1M
2025-09-18 26.90 27.92 26.90 27.30 0.0M
2025-09-17 25.96 27.62 25.81 26.55 0.1M
2025-09-16 25.69 25.83 25.06 25.53 0.0M
2025-09-15 24.98 25.78 24.75 25.18 0.1M
2025-09-12 24.93 25.58 24.51 24.55 0.0M
2025-09-11 24.46 26.00 24.43 24.67 0.1M
2025-09-10 24.12 25.27 24.12 24.33 0.2M
2025-09-09 22.90 23.32 21.99 23.17 0.2M
2025-09-08 24.59 24.82 23.79 23.83 0.1M
2025-09-05 25.47 25.96 24.04 24.56 0.1M
2025-09-04 24.21 25.55 23.98 25.30 0.1M
2025-09-03 23.35 24.21 23.11 24.18 0.1M
2025-09-02 22.40 23.21 21.92 23.15 0.2M
2025-08-29 24.50 24.50 22.53 23.57 0.8M
2025-08-28 28.56 29.14 28.19 28.90 0.4M
2025-08-27 27.41 28.06 27.41 28.01 0.0M
2025-08-26 27.81 28.00 27.12 27.42 0.0M
2025-08-25 27.11 27.88 27.10 27.46 0.0M
2025-08-22 26.33 27.62 26.33 27.33 0.0M
2025-08-21 26.70 27.09 26.08 26.10 0.0M
2025-08-20 28.62 28.62 25.76 26.36 0.0M
2025-08-19 30.46 30.79 29.08 29.32 0.0M
2025-08-18 30.96 31.16 30.50 30.68 0.0M
2025-08-15 31.86 31.89 30.38 30.74 0.0M
2025-08-14 30.39 31.37 30.24 31.09 0.0M
2025-08-13 31.56 31.61 29.89 31.16 0.1M
2025-08-12 31.15 32.42 31.15 32.28 0.0M
2025-08-11 30.84 31.62 30.60 30.69 0.0M
2025-08-08 29.48 31.00 29.20 30.51 0.1M
2025-08-07 27.20 28.95 27.20 28.95 0.0M
2025-08-06 26.47 27.13 24.78 26.53 0.1M
2025-08-05 27.57 28.05 25.93 27.52 0.1M
2025-08-04 26.71 27.50 26.70 27.40 0.0M
2025-08-01 26.71 26.98 25.47 26.22 0.0M
2025-07-31 29.41 29.96 28.43 28.58 0.0M
2025-07-30 29.01 29.62 28.59 28.92 0.0M
2025-07-29 29.49 29.86 28.62 28.93 0.0M
2025-07-28 28.15 29.08 27.95 29.05 0.0M
2025-07-25 26.75 28.17 26.75 27.96 0.0M
2025-07-24 26.70 27.13 26.54 26.75 0.0M
2025-07-23 25.39 26.50 25.39 26.21 0.1M
2025-07-22 26.70 26.70 24.72 25.19 0.1M
2025-07-21 27.63 27.67 26.63 26.78 0.1M
2025-07-18 25.37 28.09 25.37 27.82 0.1M
2025-07-17 24.75 25.11 24.16 25.11 0.0M
2025-07-16 25.45 25.45 23.91 24.71 0.0M
2025-07-15 26.35 26.68 25.44 25.65 0.0M
2025-07-14 25.74 26.02 24.95 25.65 0.0M
2025-07-11 26.32 26.43 25.70 26.13 0.0M
2025-07-10 26.37 26.70 26.02 26.46 0.0M
2025-07-09 25.45 26.17 25.26 26.12 0.0M
2025-07-08 25.92 25.92 24.65 25.21 0.0M
2025-07-07 25.56 26.19 24.95 25.33 0.0M
2025-07-03 25.03 25.84 24.96 25.62 0.0M
2025-07-02 24.04 25.09 23.70 24.90 0.0M
2025-07-01 24.11 24.60 23.54 24.16 0.0M
2025-06-30 25.19 25.19 24.40 24.51 0.0M
2025-06-27 25.00 25.44 24.45 25.19 0.0M
2025-06-26 24.68 26.22 24.68 25.87 0.1M
2025-06-25 24.12 24.45 23.68 23.79 0.0M
2025-06-24 23.35 24.26 23.35 23.85 0.0M
2025-06-23 23.00 23.33 22.08 22.85 0.1M
2025-06-20 22.74 23.43 22.72 23.41 0.0M
2025-06-18 22.14 23.01 21.99 22.25 0.0M
2025-06-17 21.22 22.64 21.20 22.02 0.0M
2025-06-16 20.46 21.39 20.37 21.26 0.0M
2025-06-13 20.25 20.43 19.73 19.88 0.1M
2025-06-12 20.60 21.22 20.23 21.22 0.1M
2025-06-11 21.68 21.68 20.36 20.45 0.1M
2025-06-10 21.72 21.75 20.65 21.26 0.0M
2025-06-09 21.64 22.34 21.52 21.59 0.0M
2025-06-06 21.26 21.85 21.20 21.37 0.1M
2025-06-05 21.20 21.53 20.48 20.69 0.1M
2025-06-04 21.00 21.39 20.67 21.03 0.0M
2025-06-03 19.36 20.86 19.36 20.70 0.1M
2025-06-02 20.23 20.44 18.75 19.36 0.1M
2025-05-30 20.77 22.64 19.94 20.56 0.2M
2025-05-29 22.06 22.06 20.59 21.41 0.4M
2025-05-28 21.58 21.99 21.41 21.57 0.1M
2025-05-27 21.79 21.91 21.31 21.61 0.0M
2025-05-23 19.87 21.04 19.87 20.93 0.0M
2025-05-22 20.86 21.18 20.40 20.83 0.1M
2025-05-21 21.51 22.25 20.70 20.85 0.0M
2025-05-20 21.64 22.13 21.45 21.68 0.0M
2025-05-19 21.33 21.99 21.25 21.71 0.0M
2025-05-16 20.67 21.80 20.67 21.67 0.0M
2025-05-15 19.92 20.82 19.63 20.82 0.0M
2025-05-14 20.68 20.73 20.04 20.56 0.0M
2025-05-13 18.03 19.59 18.03 19.36 0.0M
2025-05-12 17.89 18.03 17.50 17.86 0.0M
2025-05-09 15.97 16.07 15.44 15.44 0.0M
2025-05-08 15.69 15.90 15.44 15.58 0.0M
2025-05-07 14.69 15.41 14.57 15.41 0.0M
2025-05-06 14.40 15.05 14.40 14.89 0.0M
2025-05-05 15.00 15.35 15.00 15.00 0.0M
2025-05-02 15.07 15.33 14.89 15.04 0.0M
2025-05-01 14.80 15.15 14.26 14.26 0.0M
2025-04-30 12.62 14.26 12.53 14.23 0.0M
2025-04-29 14.64 15.00 14.64 14.87 0.0M
2025-04-28 15.27 15.34 14.66 15.13 0.0M
2025-04-25 15.25 15.35 14.91 15.24 0.0M
2025-04-24 13.85 15.11 13.85 15.08 0.0M
2025-04-23 13.48 14.21 13.44 13.50 0.0M
2025-04-22 11.98 12.30 11.94 12.02 0.0M
2025-04-21 11.80 11.95 11.02 11.44 0.0M
2025-04-17 11.90 12.27 11.67 12.14 0.0M
2025-04-16 11.36 12.13 11.25 11.75 0.1M
2025-04-15 12.06 12.75 12.06 12.33 0.0M
2025-04-14 13.42 13.42 12.00 12.29 0.2M
2025-04-11 10.66 11.47 10.38 11.33 0.0M
2025-04-10 11.02 11.09 9.80 10.57 0.0M
2025-04-09 9.12 12.32 8.83 12.06 0.2M
2025-04-08 10.54 10.88 8.83 9.20 0.1M
2025-04-07 8.03 10.20 7.71 9.76 0.1M
2025-04-04 9.81 9.81 8.35 8.96 0.2M
2025-04-03 13.56 13.56 10.30 10.48 0.3M
2025-04-02 15.43 16.99 15.43 16.93 0.0M
2025-04-01 15.58 15.90 15.11 15.78 0.0M
2025-03-31 15.13 15.50 14.67 15.50 0.0M
2025-03-28 16.75 17.09 15.60 15.90 0.0M
2025-03-27 17.01 18.01 16.66 17.68 0.0M
2025-03-26 18.41 18.44 17.22 17.35 0.0M
2025-03-25 18.80 19.14 18.24 18.32 0.0M
2025-03-24 18.82 19.25 18.53 18.71 0.0M
2025-03-21 18.04 18.04 17.42 17.87 0.0M
2025-03-20 18.36 19.23 18.36 18.39 0.0M
2025-03-19 17.84 18.81 17.70 18.34 0.0M
2025-03-18 17.73 17.73 16.89 17.50 0.0M
2025-03-17 17.69 18.33 17.69 17.98 0.0M
2025-03-14 16.99 17.78 16.99 17.21 0.0M
2025-03-13 16.66 16.78 15.81 16.13 0.0M
2025-03-12 17.02 17.37 16.47 16.90 0.0M
2025-03-11 15.53 16.16 15.44 15.85 0.0M
2025-03-10 15.28 15.54 15.18 15.49 0.0M
2025-03-07 16.00 16.22 14.77 15.82 0.0M
2025-03-06 16.78 17.41 16.40 16.41 0.0M
2025-03-05 17.00 18.03 16.72 17.97 0.0M
2025-03-04 16.42 17.78 16.36 16.84 0.0M
2025-03-03 20.49 20.49 17.12 17.39 0.0M
2025-02-28 19.37 20.59 18.73 20.21 0.1M
2025-02-27 26.74 26.74 22.19 22.34 0.1M
2025-02-26 25.47 26.54 25.28 25.88 0.0M
2025-02-25 24.78 24.78 23.28 23.76 0.0M
2025-02-24 26.30 26.30 23.90 25.32 0.0M
2025-02-21 28.07 28.54 26.78 26.92 0.0M
2025-02-20 28.27 28.42 26.74 28.00 0.0M
2025-02-19 27.71 29.01 27.37 28.52 0.0M
2025-02-18 26.45 28.43 26.45 28.22 0.1M
2025-02-14 23.83 27.06 23.64 25.55 0.0M
2025-02-13 23.83 23.83 23.83 23.83 0.0M