GraniteShares 2x Long LCID Daily ETF (LCDL)

LCDL
🏛️ 미국 →
19.41
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 18.19 18.19 17.93 17.93 0.9K
09:32 18.80 18.80 18.78 18.78 1.5K
09:33 19.00 19.14 19.00 19.14 2.9K
09:34 19.12 19.12 19.12 19.12 0.1K
09:35 18.87 19.21 18.87 19.20 1.4K
09:37 19.03 19.03 19.03 19.02 0.6K
09:41 19.01 19.10 19.01 19.10 1.1K
09:42 19.16 19.16 19.16 19.16 2.3K
09:44 18.96 19.02 18.96 19.02 1.1K
09:46 19.39 19.39 19.31 19.31 1.1K
09:48 19.32 19.38 19.32 19.38 1.0K
09:49 19.26 19.35 19.26 19.35 0.4K
09:52 19.58 19.58 19.58 19.58 2.0K
09:56 19.68 19.68 19.68 19.68 0.6K
09:57 19.79 19.79 19.75 19.78 1.9K
09:59 19.90 19.90 19.90 19.90 1.2K
10:00 20.09 20.18 20.09 20.18 1.1K
10:04 19.73 19.73 19.73 19.73 0.7K
10:05 19.88 19.88 19.88 19.88 0.7K
10:06 19.82 19.82 19.66 19.66 1.5K
10:07 19.49 19.49 19.49 19.48 1.0K
10:08 19.47 19.63 19.47 19.63 5.6K
10:09 19.18 19.18 19.18 19.18 2.7K
10:12 19.21 19.21 19.21 19.20 0.4K
10:13 19.05 19.05 19.00 19.00 1.6K
10:16 19.41 19.41 19.41 19.41 0.8K
10:18 19.41 19.42 19.41 19.42 0.8K
10:19 19.50 19.50 19.50 19.50 1.5K
10:22 19.46 19.46 19.46 19.46 0.6K
10:23 19.38 19.38 19.38 19.38 0.3K
10:24 19.25 19.25 19.19 19.19 4.9K
10:26 19.10 19.10 19.10 19.10 6.6K
10:34 19.22 19.22 19.21 19.21 0.5K
10:35 19.18 19.18 19.18 19.18 0.1K
10:36 19.23 19.23 19.23 19.23 0.5K
10:37 19.28 19.28 19.28 19.28 0.2K
10:38 19.31 19.31 19.31 19.31 0.4K
10:39 19.31 19.31 19.31 19.31 0.6K
10:40 19.28 19.28 19.28 19.28 0.3K
10:42 19.48 19.51 19.48 19.51 1.0K
10:48 19.47 19.47 19.40 19.40 1.8K
10:49 19.34 19.34 19.34 19.34 0.5K
10:50 19.36 19.36 19.36 19.36 0.1K
10:51 19.36 19.36 19.36 19.36 1.2K
10:52 19.33 19.33 19.33 19.33 0.9K
10:56 19.31 19.31 19.31 19.31 0.4K
10:57 19.29 19.29 19.23 19.23 0.9K
11:02 19.16 19.16 19.16 19.16 0.2K
11:04 19.07 19.07 19.07 19.07 0.2K
11:07 19.09 19.09 19.08 19.08 0.8K
11:09 19.12 19.12 19.12 19.12 0.1K
11:14 19.08 19.08 19.08 19.08 3.0K
11:15 18.97 18.97 18.97 18.97 0.1K
11:17 19.03 19.03 19.03 19.03 0.3K
11:23 19.00 19.00 19.00 19.00 0.3K
11:25 19.07 19.07 19.07 19.07 0.3K
11:28 19.09 19.09 19.09 19.09 1.1K
11:30 19.13 19.13 19.13 19.13 0.2K
11:33 19.28 19.28 19.28 19.28 5.8K
11:37 19.53 19.53 19.53 19.53 0.6K
11:38 19.55 19.55 19.55 19.55 3.1K
11:39 19.57 19.57 19.57 19.57 0.1K
11:40 19.61 19.61 19.61 19.61 0.4K
11:45 19.61 19.61 19.61 19.61 0.3K
11:47 19.58 19.58 19.58 19.58 0.4K
11:51 19.68 19.68 19.68 19.68 0.8K
11:55 19.49 19.49 19.49 19.49 1.0K
11:56 19.32 19.32 19.32 19.32 0.2K
11:57 19.28 19.28 19.28 19.28 1.7K
11:58 19.32 19.32 19.26 19.26 0.5K
12:04 19.14 19.23 19.14 19.23 0.4K
12:05 19.21 19.21 19.21 19.21 0.2K
12:06 19.28 19.28 19.28 19.28 0.2K
12:16 19.35 19.35 19.35 19.35 0.7K
12:17 19.32 19.35 19.32 19.35 0.4K
12:19 19.51 19.51 19.51 19.51 0.2K
12:26 19.65 19.65 19.65 19.65 3.3K
12:28 19.62 19.66 19.62 19.66 0.7K
12:29 19.57 19.57 19.57 19.57 0.2K
12:33 19.52 19.52 19.52 19.52 0.2K
12:37 19.54 19.54 19.54 19.54 0.1K
12:38 19.55 19.56 19.55 19.56 1.9K
12:44 19.55 19.55 19.55 19.55 1.0K
12:47 19.58 19.58 19.58 19.58 0.3K
12:54 19.60 19.60 19.60 19.60 0.8K
13:04 19.61 19.61 19.61 19.61 0.1K
13:05 19.58 19.58 19.58 19.58 0.1K
13:13 19.55 19.55 19.55 19.55 0.2K
13:17 19.58 19.58 19.58 19.58 0.3K
13:29 19.60 19.60 19.60 19.60 0.2K
13:34 19.46 19.46 19.46 19.46 0.7K
13:39 19.47 19.47 19.47 19.47 0.1K
13:40 19.43 19.43 19.43 19.43 0.5K
13:51 19.52 19.52 19.52 19.52 0.1K
13:55 19.54 19.54 19.54 19.54 0.3K
14:07 19.52 19.52 19.52 19.51 0.2K
14:10 19.47 19.47 19.47 19.47 0.3K
14:11 19.47 19.47 19.47 19.47 1.0K
14:32 19.42 19.42 19.42 19.42 0.1K
14:34 19.42 19.42 19.42 19.42 0.2K
14:37 19.36 19.36 19.36 19.36 1.0K
14:38 19.36 19.38 19.36 19.38 1.0K
14:45 19.33 19.33 19.33 19.33 1.1K
14:46 19.33 19.33 19.33 19.33 1.3K
14:49 19.34 19.34 19.34 19.34 1.9K
14:54 19.40 19.40 19.40 19.40 1.7K
14:56 19.46 19.46 19.46 19.46 0.4K
15:00 19.27 19.27 19.27 19.27 2.8K
15:06 18.97 18.97 18.97 18.97 0.1K
15:07 18.99 18.99 18.99 18.99 0.4K
15:09 18.96 18.96 18.96 18.96 0.1K
15:10 18.86 18.86 18.86 18.86 2.1K
15:12 18.87 18.87 18.87 18.87 0.1K
15:14 18.88 18.88 18.88 18.88 0.2K
15:17 18.98 18.98 18.98 18.98 1.9K
15:37 19.11 19.11 19.11 19.11 0.2K
15:42 19.12 19.12 19.12 19.12 0.1K
15:43 19.19 19.20 19.19 19.20 4.3K
15:45 19.27 19.27 19.27 19.27 0.3K
15:50 19.53 19.53 19.44 19.44 2.9K
15:51 19.50 19.50 19.50 19.50 0.2K
15:53 19.45 19.45 19.45 19.45 2.7K
15:54 19.37 19.37 19.37 19.37 0.2K
15:55 19.42 19.42 19.42 19.42 0.5K
15:56 19.33 19.33 19.33 19.33 0.5K
15:57 19.38 19.38 19.38 19.38 1.2K
15:58 19.46 19.46 19.46 19.46 1.0K
15:59 19.41 19.41 19.41 19.41 0.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 18.19 20.18 17.93 19.41 0.1M
2025-09-25 17.01 18.66 16.44 17.92 0.1M
2025-09-24 17.44 18.58 16.38 17.85 0.2M
2025-09-23 17.09 19.27 16.68 16.80 0.3M
2025-09-22 15.12 17.02 14.65 16.99 0.2M
2025-09-19 14.36 15.20 13.91 15.14 0.2M
2025-09-18 14.50 14.89 14.20 14.33 0.2M
2025-09-17 13.32 15.49 12.89 14.08 0.3M
2025-09-16 13.32 14.03 13.13 13.32 0.1M
2025-09-15 12.92 13.60 12.64 13.37 0.1M
2025-09-12 13.08 13.21 12.04 12.73 0.2M
2025-09-11 13.07 14.04 12.87 13.59 0.2M
2025-09-10 12.85 13.56 12.57 12.98 0.1M
2025-09-09 11.62 13.21 11.62 12.89 0.3M
2025-09-08 11.24 11.82 10.74 11.70 0.1M
2025-09-05 9.30 12.00 9.30 11.68 0.6M
2025-09-04 9.83 9.83 8.08 9.19 0.4M
2025-09-03 11.39 11.96 9.86 10.00 0.2M
2025-09-02 12.68 13.37 10.67 11.01 0.3M
2025-08-29 15.11 15.11 13.76 14.12 0.1M
2025-08-28 15.44 15.80 14.81 15.42 0.1M
2025-08-27 15.96 16.34 15.37 15.53 0.1M
2025-08-26 15.82 17.09 15.64 16.03 0.1M
2025-08-25 15.00 15.97 14.78 15.68 0.2M
2025-08-22 15.26 15.85 14.10 14.78 0.1M
2025-08-21 15.79 15.94 15.53 15.79 0.0M
2025-08-20 16.14 16.18 15.34 15.78 0.1M
2025-08-19 17.16 17.47 16.14 16.41 0.1M
2025-08-18 17.63 17.67 16.94 17.20 0.0M
2025-08-15 18.27 18.38 17.18 17.27 0.0M
2025-08-14 18.85 19.74 18.07 18.32 0.0M
2025-08-13 18.65 19.92 17.93 19.92 0.1M
2025-08-12 18.00 18.99 17.36 18.75 0.1M
2025-08-11 17.21 18.58 16.75 17.45 0.1M
2025-08-08 17.07 17.10 16.50 16.67 0.1M
2025-08-07 17.53 17.75 16.92 17.11 0.1M
2025-08-06 18.13 18.72 17.07 17.40 0.1M
2025-08-05 22.03 22.50 21.19 21.90 0.1M
2025-08-04 22.30 22.50 21.30 21.50 0.0M
2025-08-01 21.20 21.75 19.88 21.75 0.0M
2025-07-31 23.20 23.63 22.41 22.47 0.0M
2025-07-30 24.36 24.60 22.50 23.18 0.1M
2025-07-29 28.72 28.72 24.16 24.51 0.1M
2025-07-28 31.58 31.58 28.66 29.02 0.0M
2025-07-25 33.60 33.60 31.00 31.92 0.0M
2025-07-24 34.52 34.95 31.67 33.31 0.1M
2025-07-23 37.51 40.95 34.84 35.45 0.2M
2025-07-22 29.10 37.00 28.77 36.68 0.2M
2025-07-21 35.36 37.28 29.01 29.93 0.2M
2025-07-18 34.85 39.42 30.74 35.00 0.3M
2025-07-17 35.34 41.67 31.93 37.47 1.3M
2025-07-16 21.83 21.90 20.70 21.66 0.0M
2025-07-15 21.77 23.14 21.77 22.34 0.0M
2025-07-14 21.07 21.53 21.00 21.39 0.0M
2025-07-11 22.08 22.62 21.44 21.64 0.0M
2025-07-10 22.09 22.45 21.25 22.45 0.0M
2025-07-09 21.96 23.54 21.02 21.54 0.0M
2025-07-08 19.50 22.88 19.32 21.88 0.1M
2025-07-07 18.89 18.89 17.77 18.78 0.0M
2025-07-03 18.25 20.45 18.25 19.70 0.0M
2025-07-02 17.56 17.79 17.13 17.79 0.0M
2025-07-01 18.50 18.50 16.82 17.66 0.0M
2025-06-30 19.49 19.49 18.58 18.98 0.0M
2025-06-27 20.25 20.25 18.58 19.22 0.0M
2025-06-26 19.81 20.75 19.68 20.40 0.0M
2025-06-25 19.91 20.04 19.20 19.59 0.0M
2025-06-24 20.13 20.47 19.70 20.09 0.0M
2025-06-23 19.80 20.60 18.94 19.74 0.0M
2025-06-20 21.90 21.90 19.82 20.66 0.1M
2025-06-18 20.58 21.25 20.37 20.90 0.0M
2025-06-17 20.40 21.05 19.50 19.96 0.0M
2025-06-16 19.64 21.68 19.60 19.80 0.0M
2025-06-13 19.09 19.81 18.84 19.10 0.0M
2025-06-12 19.90 20.20 19.50 20.05 0.0M
2025-06-11 21.27 21.27 19.95 20.48 0.1M
2025-06-10 21.62 21.62 20.50 20.50 0.1M
2025-06-09 20.29 21.85 19.75 21.21 0.0M
2025-06-06 20.23 20.35 19.43 19.99 0.0M
2025-06-05 20.76 20.76 18.55 19.64 0.1M
2025-06-04 21.42 21.59 19.66 21.59 0.0M
2025-06-03 20.80 21.05 20.20 20.84 0.0M
2025-06-02 21.63 21.84 19.40 20.84 0.1M
2025-05-30 23.55 23.74 21.21 21.45 0.1M
2025-05-29 30.10 30.10 24.50 25.50 0.0M
2025-05-28 30.12 31.25 29.90 30.16 0.0M
2025-05-27 30.03 30.62 28.37 30.62 0.0M
2025-05-23 29.30 29.76 28.50 28.80 0.0M
2025-05-22 33.12 33.12 30.82 31.25 0.0M
2025-05-21 36.55 37.38 33.51 33.67 0.0M
2025-05-20 32.97 39.13 32.97 38.50 0.0M
2025-05-19 32.70 32.89 31.01 32.21 0.0M
2025-05-16 35.90 36.51 35.20 36.04 0.0M
2025-05-15 34.10 34.15 32.00 32.27 0.0M
2025-05-14 32.47 34.78 31.90 34.04 0.0M
2025-05-13 31.01 32.03 30.01 31.72 0.0M
2025-05-12 30.91 33.05 28.90 30.74 0.0M
2025-05-09 25.65 28.58 25.65 28.58 0.0M
2025-05-08 24.49 25.08 24.32 24.62 0.0M
2025-05-07 25.82 25.82 22.90 23.22 0.0M
2025-05-06 26.22 26.30 24.59 24.59 0.0M
2025-05-05 26.82 26.82 25.63 25.75 0.0M
2025-05-02 28.94 30.01 28.67 29.19 0.0M
2025-05-01 29.83 30.85 29.32 29.32 0.0M
2025-04-30 27.83 29.00 26.75 28.79 0.0M
2025-04-29 28.58 30.30 28.32 30.30 0.0M
2025-04-28 30.89 30.89 29.27 29.66 0.0M
2025-04-25 27.65 28.95 27.65 28.95 0.0M
2025-04-24 28.53 28.75 27.70 27.70 0.0M
2025-04-23 27.43 28.70 25.85 26.45 0.0M
2025-04-22 25.68 25.99 25.05 25.11 0.0M