시장 데이터를 불러오는 중
전체 종목
Morgan Stanley Solana Trust 과거 주가
Morgan Stanley Solana Trust · MSOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Morgan Stanley Solana Trust · MSOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,871 | ₩40,004 | ₩39,271 | ₩39,271 | -1.51% | 1.5만 |
| 2026.10.08 | ₩40,671 | ₩40,764 | ₩38,311 | ₩39,578 | -2.69% | 5.3만 |
| 2026.10.07 | ₩42,058 | ₩42,338 | ₩41,805 | ₩41,885 | -0.41% | 2.3만 |
| 2026.10.06 | ₩43,578 | ₩44,072 | ₩43,511 | ₩43,738 | +0.37% | 1.7만 |
| 2026.10.05 | ₩43,685 | ₩43,871 | ₩43,085 | ₩43,511 | -0.40% | 6.2만 |
| 2026.10.02 | ₩44,352 | ₩44,618 | ₩42,511 | ₩42,738 | -3.64% | 4.3만 |
| 2026.10.01 | ₩42,351 | ₩43,098 | ₩42,351 | ₩42,831 | +1.13% | 1.4만 |
| 2026.09.30 | ₩45,458 | ₩45,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,511 |
| -6.48% |
| 2만 |
| 2026.09.29 | ₩43,751 | ₩43,938 | ₩42,605 | ₩43,098 | -1.49% | 1.5만 |
|---|
| 2026.09.28 | ₩43,405 | ₩43,458 | ₩42,738 | ₩42,871 | -1.23% | 3.9만 |
|---|
| 2026.09.25 | ₩43,431 | ₩44,352 | ₩42,951 | ₩44,232 | +1.84% | 13.5만 |
|---|
| 2026.09.24 | ₩41,511 | ₩42,565 | ₩41,511 | ₩42,498 | +2.38% | 2.5만 |
|---|
| 2026.09.23 | ₩42,311 | ₩42,325 | ₩41,138 | ₩41,525 | -1.86% | 1.9만 |
|---|
| 2026.09.22 | ₩42,418 | ₩43,005 | ₩42,178 | ₩42,765 | +0.82% | 2.4만 |
|---|
| 2026.09.21 | ₩42,551 | ₩42,978 | ₩42,311 | ₩42,911 | +0.85% | 3.2만 |
|---|
| 2026.09.18 | ₩38,378 | ₩41,231 | ₩38,378 | ₩41,231 | +7.44% | 2.3만 |
|---|
| 2026.09.17 | ₩36,511 | ₩36,697 | ₩36,497 | ₩36,497 | -0.04% | 2.4천 |
|---|
| 2026.09.16 | ₩35,271 | ₩35,617 | ₩35,084 | ₩35,591 | +0.91% | 2.7만 |
|---|
| 2026.09.15 | ₩36,551 | ₩36,551 | ₩35,031 | ₩35,484 | -2.92% | 2만 |
|---|
| 2026.09.14 | ₩36,671 | ₩37,617 | ₩36,671 | ₩37,377 | +1.93% | 2.6만 |
|---|
| 2026.09.11 | ₩37,324 | ₩37,497 | ₩36,577 | ₩36,964 | -0.96% | 3.4천 |
|---|
| 2026.09.10 | ₩36,031 | ₩36,204 | ₩35,951 | ₩36,124 | +0.26% | 9.3천 |
|---|
| 2026.09.09 | ₩37,871 | ₩37,871 | ₩36,991 | ₩37,031 | -2.22% | 4.7만 |
|---|
| 2026.09.08 | ₩37,244 | ₩37,898 | ₩36,897 | ₩37,244 | 0.00% | 1.1만 |
|---|
| 2026.09.04 | ₩36,657 | ₩36,911 | ₩36,404 | ₩36,831 | +0.47% | 1.9만 |
|---|
| 2026.09.03 | ₩36,711 | ₩38,231 | ₩36,644 | ₩38,084 | +3.74% | 2.2만 |
|---|
| 2026.09.02 | ₩35,577 | ₩36,084 | ₩35,577 | ₩36,017 | +1.24% | 1.2만 |
|---|
| 2026.09.01 | ₩36,884 | ₩37,057 | ₩35,697 | ₩36,271 | -1.66% | 4.6천 |
|---|
| 2026.08.31 | ₩37,284 | ₩37,938 | ₩37,071 | ₩37,591 | +0.82% | 9.8천 |
|---|
| 2026.08.28 | ₩38,111 | ₩38,751 | ₩37,257 | ₩37,511 | -1.57% | 1.5만 |
|---|
| 2026.08.27 | ₩37,844 | ₩39,738 | ₩37,844 | ₩39,684 | +4.86% | 11만 |
|---|
| 2026.08.26 | ₩34,937 | ₩35,311 | ₩34,564 | ₩35,151 | +0.61% | 36.6만 |
|---|
| 2026.08.25 | ₩35,164 | ₩35,751 | ₩34,924 | ₩35,457 | +0.83% | 1만 |
|---|
| 2026.08.24 | ₩34,630 | ₩35,257 | ₩34,324 | ₩35,044 | +1.19% | 1.8만 |
|---|
| 2026.08.21 | ₩32,884 | ₩33,337 | ₩32,684 | ₩32,950 | +0.20% | 2.7만 |
|---|
| 2026.08.20 | ₩31,523 | ₩31,817 | ₩31,217 | ₩31,563 | +0.13% | 1.6만 |
|---|
| 2026.08.19 | ₩28,376 | ₩29,950 | ₩28,336 | ₩29,803 | +5.03% | 1.4만 |
|---|
| 2026.08.18 | ₩27,830 | ₩27,963 | ₩27,830 | ₩27,896 | +0.24% | 2.5천 |
|---|
| 2026.08.17 | ₩27,376 | ₩27,536 | ₩27,336 | ₩27,403 | +0.10% | 4.9천 |
|---|
| 2026.08.14 | ₩27,243 | ₩27,363 | ₩27,070 | ₩27,123 | -0.44% | 2.2천 |
|---|
| 2026.08.13 | ₩27,550 | ₩27,683 | ₩27,430 | ₩27,510 | -0.15% | 2.3천 |
|---|
| 2026.08.12 | ₩27,563 | ₩27,590 | ₩27,336 | ₩27,363 | -0.73% | 3천 |
|---|
| 2026.08.11 | ₩27,430 | ₩27,470 | ₩27,070 | ₩27,323 | -0.39% | 5.7천 |
|---|
| 2026.08.10 | ₩27,723 | ₩27,723 | ₩27,336 | ₩27,496 | -0.82% | 8.3천 |
|---|
| 2026.08.07 | ₩26,670 | ₩26,830 | ₩26,510 | ₩26,696 | +0.10% | 9.4천 |
|---|
| 2026.08.06 | ₩26,470 | ₩26,590 | ₩26,283 | ₩26,310 | -0.60% | 3.1만 |
|---|
| 2026.08.05 | ₩26,603 | ₩26,936 | ₩26,470 | ₩26,923 | +1.20% | 8.6천 |
|---|
| 2026.08.04 | ₩26,670 | ₩26,843 | ₩26,536 | ₩26,776 | +0.40% | 2.3만 |
|---|
| 2026.08.03 | ₩26,123 | ₩26,790 | ₩26,123 | ₩26,723 | +2.30% | 4.1만 |
|---|
| 2026.07.31 | ₩26,603 | ₩26,603 | ₩26,270 | ₩26,390 | -0.80% | 4만 |
|---|
| 2026.07.30 | ₩26,830 | ₩27,030 | ₩26,763 | ₩27,016 | +0.70% | 3.1만 |
|---|
| 2026.07.29 | ₩26,563 | ₩26,790 | ₩26,270 | ₩26,270 | -1.10% | 2.3만 |
|---|
| 2026.07.28 | ₩26,216 | ₩26,816 | ₩26,216 | ₩26,816 | +2.29% | 95.1만 |
|---|