CoinXview 포트폴리오App
KO
코인: 1,274거래소: 22시가총액: $2.65T −1.61%24h 거래량: $47.79B도미넌스: BTC 58.2% ETH 10.3%ETH 가스: 0.12 gwei공포와 탐욕: 35/100

GraniteShares 2X Long MRVL ETF(bStocks) (MVLLB) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), MVLLB 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 MVLLB

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026———————+19%+50%-46%——-4%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜시가고가저가종가거래량변동
2026. 10. 30.$20.79$21.14$18.87 $19.28$580.63K-7.26%
2026. 10. 29.$25.74$26.79$20.57 $20.73$1.67M-19.46%
2026. 10. 28.$29.17$31.41$23.12 $25.73$1.12M-11.79%
2026. 10. 27.$27.26$29.28$25.87 $29.20$337.59K+7.12%
2026. 10. 26.$25.59$27.85$24.60 $27.31$138.99K+6.72%
2026. 10. 25.$25.75$26.15$25.25 $25.71$22.59K-0.16%
2026. 10. 24.$25.46$25.80$24.84 $25.71$21.46K+0.98%
2026. 10. 23.$23.81$26.26$23.49 $25.44$257.98K+6.85%
2026. 10. 22.$28.37$28.91$23.77 $23.84$265.04K-15.97%
2026. 10. 21.$30.38$31.00$28.18 $28.28$588.72K-6.91%
2026. 10. 20.$28.16$30.65$25.59 $30.40$310.80K+7.95%
2026. 10. 19.$26.29$30.08$26.29 $28.17$417.16K+7.15%
2026. 10. 18.$25.25$26.42$24.51 $26.28$201.24K+4.08%
2026. 10. 17.$25.76$26.14$23.89 $25.31$66.35K-1.75%
2026. 10. 16.$28.53$30.04$25.41 $25.78$155.93K-9.64%
2026. 10. 15.$28.58$29.83$25.90 $28.61$281.92K+0.10%
2026. 10. 14.$37.01$37.54$28.50 $28.62$343.87K-22.67%
2026. 10. 13.$34.85$37.33$31.32 $36.96$186.73K+6.05%
2026. 10. 12.$39.05$39.27$34.48 $34.75$193.96K-11.01%
2026. 10. 11.$38.99$39.17$38.44 $39.06$11.89K+0.18%
2026. 10. 10.$38.35$39.08$38.35 $38.96$25.63K+1.59%
2026. 10. 09.$38.22$40.91$36.42 $38.36$105.70K+0.37%
2026. 10. 08.$41.63$41.99$35.88 $38.22$147.40K-8.19%
2026. 10. 07.$42.29$42.76$39.02 $41.72$391.87K-1.35%
2026. 10. 06.$37.98$45.94$34.90 $42.30$992.20K+11.37%
2026. 10. 05.$39.02$39.83$36.72 $37.98$339.29K-2.67%
2026. 10. 04.$38.06$39.19$37.98 $39.03$99.30K+2.55%
2026. 10. 03.$38.16$38.24$37.82 $38.13$8.38K-0.08%
2026. 10. 02.$37.17$39.94$36.82 $38.16$212.03K+2.66%
2026. 10. 01.$35.86$38.14$34.05 $37.19$321.15K+3.71%
2026. 09. 30.$35.92$36.20$33.80 $35.86$151.06K-0.17%
2026. 09. 29.$32.83$36.00$31.85 $35.92$202.35K+9.41%
2026. 09. 28.$35.44$36.04$31.76 $32.80$163.18K-7.45%
2026. 09. 27.$35.69$36.22$35.20 $35.40$62.86K-0.81%
2026. 09. 26.$35.54$35.71$35.19 $35.64$24.81K+0.28%
2026. 09. 25.$34.59$36.80$34.22 $35.54$231.65K+2.75%
2026. 09. 24.$35.05$35.40$32.57 $34.62$271.84K-1.23%
2026. 09. 23.$35.85$36.18$33.94 $35.03$316.22K-2.29%
2026. 09. 22.$34.82$36.47$32.30 $35.80$471.60K+2.81%
2026. 09. 21.$31.03$35.20$31.02 $34.83$637.71K+12.25%
2026. 09. 20.$30.29$31.32$29.87 $31.04$134.84K+2.48%
2026. 09. 19.$30.67$30.77$29.92 $30.28$42.52K-1.27%
2026. 09. 18.$29.84$31.31$28.94 $30.68$323.12K+2.82%
2026. 09. 17.$28.45$31.74$27.98 $29.86$413.24K+4.96%
2026. 09. 16.$25.64$28.48$25.38 $28.47$224.85K+11.04%
2026. 09. 15.$25.50$26.99$24.76 $25.62$137.10K+0.47%
2026. 09. 14.$26.70$27.43$23.81 $25.49$299.49K-4.53%
2026. 09. 13.$28.66$28.72$26.75 $26.75$125.72K-6.66%
2026. 09. 12.$29.27$29.72$28.65 $28.66$94.18K-2.08%
2026. 09. 11.$26.69$30.25$26.50 $29.27$291.32K+9.67%
2026. 09. 10.$29.24$29.36$26.66 $26.72$407.06K-8.62%
2026. 09. 09.$26.72$30.78$26.00 $29.23$544.70K+9.39%
2026. 09. 08.$26.54$28.40$25.60 $26.70$1.13M+0.60%
2026. 09. 07.$26.07$26.86$25.85 $26.54$97.70K+1.80%
2026. 09. 06.$25.85$26.36$25.75 $26.04$78.00K+0.74%
2026. 09. 05.$26.09$26.16$25.58 $25.82$78.44K-1.03%
2026. 09. 04.$23.15$26.47$23.15 $26.11$480.55K+12.79%
2026. 09. 03.$22.75$24.11$21.61 $23.20$324.02K+1.98%
2026. 09. 02.$22.98$23.27$22.06 $22.72$223.12K-1.13%
2026. 09. 01.$23.92$24.06$21.48 $23.01$887.98K-3.80%
2026. 08. 31.$24.39$25.46$23.50 $23.93$379.11K-1.89%
2026. 08. 30.$25.18$25.48$24.36 $24.37$147.16K-3.22%
2026. 08. 29.$25.10$25.46$25.01 $25.18$69.59K+0.32%
2026. 08. 28.$26.83$28.24$24.85 $25.09$1.40M-6.49%
2026. 08. 27.$35.50$36.70$26.67 $26.69$874.77K-24.82%
2026. 08. 26.$31.49$35.58$30.53 $35.54$259.38K+12.86%
2026. 08. 25.$28.40$33.07$27.82 $31.53$350.37K+11.02%
2026. 08. 24.$31.14$31.36$26.47 $28.38$139.37K-8.86%
2026. 08. 23.$30.29$31.12$29.87 $31.12$31.16K+2.74%
2026. 08. 22.$30.54$30.77$29.00 $30.30$59.86K-0.79%
2026. 08. 21.$33.69$35.71$29.74 $30.52$501.54K-9.41%
2026. 08. 20.$31.84$34.64$27.80 $33.69$757.80K+5.81%
2026. 08. 19.$25.29$34.12$24.35 $31.95$1.19M+26.33%
2026. 08. 18.$31.23$31.56$24.63 $25.28$335.11K-19.05%
2026. 08. 17.$27.69$32.20$27.68 $31.16$283.63K+12.53%
2026. 08. 16.$27.74$27.88$27.51 $27.72$17.92K-0.07%
2026. 08. 15.$27.59$27.84$27.02 $27.74$21.42K+0.54%
2026. 08. 14.$28.44$28.94$26.54 $27.56$140.59K-3.09%
2026. 08. 13.$27.18$30.04$26.10 $28.37$172.78K+4.38%
2026. 08. 12.$25.94$28.85$25.90 $27.20$248.78K+4.86%
2026. 08. 11.$24.64$26.11$24.13 $25.95$219.74K+5.32%
2026. 08. 10.$27.29$29.82$24.41 $24.63$610.29K-9.75%
2026. 08. 09.$27.96$28.12$27.09 $27.38$38.76K-2.07%
2026. 08. 08.$27.09$28.34$26.65 $27.87$83.40K+2.88%
2026. 08. 07.$25.71$27.77$24.00 $27.13$357.89K+5.52%
2026. 08. 06.$25.23$27.32$23.19 $25.67$445.63K+1.74%
2026. 08. 05.$27.15$29.05$24.69 $25.12$735.46K-7.48%
2026. 08. 04.$22.95$28.15$21.47 $27.15$873.65K+18.30%
2026. 08. 03.$21.69$23.04$18.27 $22.94$491.65K+5.76%
2026. 08. 02.$19.90$22.07$19.90 $21.81$162.25K+9.60%
2026. 08. 01.$20.07$20.33$19.37 $19.82$79.72K-1.25%
2026. 07. 31.$22.00$23.30$19.97 $19.97$822.88K-9.23%
2026. 07. 30.$15.81$22.13$15.06 $22.06$1.10M+39.53%
2026. 07. 29.$18.46$19.31$14.68 $15.72$562.79K-14.84%
2026. 07. 28.$20.88$21.28$16.46 $18.54$561.69K-11.21%
2026. 07. 27.$23.83$24.52$19.65 $20.91$270.16K-12.25%
2026. 07. 26.$22.79$23.78$22.79 $23.67$24.40K+3.86%
2026. 07. 25.$22.20$22.79$22.13 $22.79$16.27K+2.66%
2026. 07. 24.$26.79$26.79$21.85 $22.00$110.35K-17.88%
2026. 07. 23.$27.73$28.78$25.26 $26.50$389.30K-4.44%
2026. 07. 22.$24.00$28.05$24.00 $27.88$80.11K+16.17%
전체 메뉴