시장 데이터를 불러오는 중
전체 종목
GraniteShares Autocallable MSTR ETF 과거 주가
GraniteShares Autocallable MSTR ETF · MSR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares Autocallable MSTR ETF · MSR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,310 | ₩19,310 | ₩19,243 | ₩19,243 | -0.35% | 600 |
| 2026.10.08 | ₩19,243 | ₩19,243 | ₩19,243 | ₩19,243 | 0.00% | 100 |
| 2026.10.07 | ₩19,296 | ₩19,296 | ₩19,229 | ₩19,229 | -0.35% | 600 |
| 2026.10.06 | ₩19,953 | ₩20,033 | ₩19,953 | ₩19,966 | +0.07% | 2.4천 |
| 2026.10.05 | ₩20,020 | ₩20,020 | ₩19,953 | ₩19,953 | -0.33% | 200 |
| 2026.10.02 | ₩19,953 | ₩19,953 | ₩19,953 | ₩19,953 | 0.00% | 100 |
| 2026.10.01 | ₩20,020 | ₩20,020 | ₩19,953 | ₩19,953 | -0.33% | 400 |
| 2026.09.30 | ₩20,006 | ₩20,006 | ₩19,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,993 |
| -0.07% |
| 1.7천 |
| 2026.09.29 | ₩19,939 | ₩19,939 | ₩19,939 | ₩19,939 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩19,872 | ₩19,939 | ₩19,872 | ₩19,939 | +0.34% | 100 |
|---|
| 2026.09.25 | ₩19,939 | ₩19,939 | ₩19,939 | ₩19,939 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩19,980 | ₩19,980 | ₩19,926 | ₩19,926 | -0.27% | 300 |
|---|
| 2026.09.23 | ₩19,993 | ₩19,993 | ₩19,926 | ₩19,926 | -0.34% | 2.6천 |
|---|
| 2026.09.22 | ₩19,913 | ₩19,913 | ₩19,913 | ₩19,913 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩19,953 | ₩19,953 | ₩19,872 | ₩19,926 | -0.13% | 600 |
|---|
| 2026.09.18 | ₩19,966 | ₩20,006 | ₩19,939 | ₩19,980 | +0.07% | 700 |
|---|
| 2026.09.17 | ₩19,792 | ₩19,792 | ₩19,792 | ₩19,792 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩19,685 | ₩19,685 | ₩19,685 | ₩19,685 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩19,712 | ₩19,712 | ₩19,712 | ₩19,712 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩19,805 | ₩19,805 | ₩19,805 | ₩19,805 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩19,792 | ₩19,792 | ₩19,738 | ₩19,738 | -0.27% | 700 |
|---|
| 2026.09.10 | ₩19,685 | ₩19,698 | ₩19,685 | ₩19,698 | +0.07% | 300 |
|---|
| 2026.09.09 | ₩19,725 | ₩19,725 | ₩19,725 | ₩19,725 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩20,931 | ₩20,931 | ₩20,449 | ₩20,449 | -2.30% | 700 |
|---|
| 2026.09.04 | ₩20,516 | ₩20,516 | ₩20,489 | ₩20,489 | -0.13% | 200 |
|---|
| 2026.09.03 | ₩20,583 | ₩20,583 | ₩20,583 | ₩20,583 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩20,248 | ₩20,248 | ₩20,248 | ₩20,248 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩20,301 | ₩20,301 | ₩20,301 | ₩20,301 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩20,221 | ₩20,355 | ₩20,221 | ₩20,355 | +0.66% | 100 |
|---|
| 2026.08.28 | ₩20,221 | ₩20,221 | ₩20,221 | ₩20,221 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩20,409 | ₩20,409 | ₩20,409 | ₩20,409 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩20,141 | ₩20,141 | ₩20,141 | ₩20,141 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩20,100 | ₩20,154 | ₩20,100 | ₩20,154 | +0.27% | 300 |
|---|
| 2026.08.24 | ₩20,060 | ₩20,060 | ₩20,060 | ₩20,060 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩20,006 | ₩20,006 | ₩20,006 | ₩20,006 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩19,953 | ₩20,033 | ₩19,926 | ₩19,926 | -0.13% | 3천 |
|---|
| 2026.08.19 | ₩19,792 | ₩19,832 | ₩19,792 | ₩19,792 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩19,162 | ₩19,162 | ₩19,162 | ₩19,162 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩19,444 | ₩19,444 | ₩19,444 | ₩19,444 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩19,055 | ₩19,055 | ₩19,055 | ₩19,055 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩19,350 | ₩19,350 | ₩19,350 | ₩19,350 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩19,122 | ₩19,122 | ₩19,095 | ₩19,095 | -0.14% | 100 |
|---|
| 2026.08.11 | ₩19,055 | ₩19,055 | ₩19,055 | ₩19,055 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩19,055 | ₩19,055 | ₩19,055 | ₩19,055 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩19,135 | ₩19,135 | ₩19,135 | ₩19,135 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩18,894 | ₩18,894 | ₩18,894 | ₩18,894 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩18,774 | ₩18,894 | ₩18,774 | ₩18,894 | +0.64% | 200 |
|---|
| 2026.08.04 | ₩18,841 | ₩18,841 | ₩18,841 | ₩18,841 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩18,921 | ₩18,921 | ₩18,921 | ₩18,921 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩18,666 | ₩18,666 | ₩18,586 | ₩18,626 | -0.22% | 700 |
|---|
| 2026.07.30 | ₩19,363 | ₩19,363 | ₩19,296 | ₩19,296 | -0.35% | 700 |
|---|
| 2026.07.29 | ₩18,318 | ₩18,318 | ₩18,318 | ₩18,318 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩19,068 | ₩19,068 | ₩19,068 | ₩19,068 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩19,363 | ₩19,363 | ₩19,363 | ₩19,363 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩18,023 | ₩18,023 | ₩18,023 | ₩18,023 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩18,398 | ₩18,398 | ₩18,398 | ₩18,398 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩19,551 | ₩19,551 | ₩19,551 | ₩19,551 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩20,127 | ₩20,127 | ₩19,712 | ₩19,712 | -2.06% | 200 |
|---|
| 2026.07.20 | ₩19,042 | ₩19,042 | ₩19,042 | ₩19,042 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩18,425 | ₩18,425 | ₩18,425 | ₩18,425 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩18,157 | ₩18,157 | ₩18,157 | ₩18,157 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩18,948 | ₩18,948 | ₩18,934 | ₩18,934 | -0.07% | 200 |
|---|
| 2026.07.14 | ₩18,894 | ₩18,975 | ₩18,814 | ₩18,975 | +0.43% | 500 |
|---|
| 2026.07.13 | ₩17,514 | ₩17,728 | ₩17,514 | ₩17,728 | +1.22% | 700 |
|---|
| 2026.07.10 | ₩18,077 | ₩18,278 | ₩18,077 | ₩18,278 | +1.11% | 100 |
|---|
| 2026.07.09 | ₩18,104 | ₩18,104 | ₩18,104 | ₩18,104 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩17,862 | ₩17,862 | ₩17,862 | ₩17,862 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩18,854 | ₩18,854 | ₩18,854 | ₩18,854 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩19,484 | ₩19,551 | ₩19,484 | ₩19,511 | +0.14% | 400 |
|---|
| 2026.07.02 | ₩19,738 | ₩19,738 | ₩19,725 | ₩19,725 | -0.07% | 200 |
|---|
| 2026.07.01 | ₩18,908 | ₩18,908 | ₩18,050 | ₩18,050 | -4.54% | 500 |
|---|
| 2026.06.30 | ₩16,871 | ₩16,871 | ₩16,871 | ₩16,871 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩17,045 | ₩17,836 | ₩17,045 | ₩17,836 | +4.64% | 300 |
|---|
| 2026.06.26 | ₩16,670 | ₩16,670 | ₩15,866 | ₩15,866 | -4.82% | 2.7천 |
|---|
| 2026.06.25 | ₩17,554 | ₩17,554 | ₩16,643 | ₩16,643 | -5.19% | 800 |
|---|
| 2026.06.24 | ₩18,586 | ₩18,680 | ₩18,586 | ₩18,680 | +0.50% | 500 |
|---|
| 2026.06.23 | ₩21,481 | ₩21,481 | ₩20,677 | ₩20,703 | -3.62% | 700 |
|---|
| 2026.06.22 | ₩21,749 | ₩21,749 | ₩21,749 | ₩21,749 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩22,995 | ₩22,995 | ₩22,512 | ₩22,512 | -2.10% | 300 |
|---|
| 2026.06.17 | ₩24,777 | ₩24,777 | ₩23,410 | ₩23,410 | -5.52% | 100 |
|---|
| 2026.06.16 | ₩24,402 | ₩24,402 | ₩24,402 | ₩24,402 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩25,755 | ₩25,755 | ₩25,755 | ₩25,755 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩24,737 | ₩24,764 | ₩24,522 | ₩24,522 | -0.87% | 500 |
|---|
| 2026.06.11 | ₩23,772 | ₩23,772 | ₩23,772 | ₩23,772 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩22,700 | ₩22,700 | ₩22,700 | ₩22,700 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩23,129 | ₩23,129 | ₩23,129 | ₩23,129 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩24,710 | ₩24,710 | ₩24,710 | ₩24,710 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩25,085 | ₩25,085 | ₩23,651 | ₩23,839 | -4.97% | 2천 |
|---|
| 2026.06.04 | ₩25,313 | ₩25,313 | ₩25,313 | ₩25,313 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩25,112 | ₩25,112 | ₩25,112 | ₩25,112 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩28,261 | ₩28,408 | ₩27,980 | ₩27,980 | -1.00% | 500 |
|---|
| 2026.06.01 | ₩30,057 | ₩30,057 | ₩30,057 | ₩30,057 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩31,182 | ₩31,182 | ₩31,182 | ₩31,182 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩30,512 | ₩30,512 | ₩30,512 | ₩30,512 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩30,727 | ₩30,727 | ₩30,727 | ₩30,727 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩31,303 | ₩31,303 | ₩31,303 | ₩31,303 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩31,490 | ₩31,490 | ₩31,263 | ₩31,263 | -0.72% | 100 |
|---|
| 2026.05.21 | ₩31,624 | ₩31,624 | ₩31,624 | ₩31,624 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩31,611 | ₩31,611 | ₩31,611 | ₩31,611 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩31,531 | ₩31,531 | ₩31,531 | ₩31,531 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩31,812 | ₩31,812 | ₩31,745 | ₩31,745 | -0.21% | 100 |
|---|
| 2026.05.15 | ₩32,603 | ₩32,603 | ₩32,536 | ₩32,536 | -0.21% | 200 |
|---|
| 2026.05.14 | ₩33,313 | ₩33,795 | ₩33,313 | ₩33,487 | +0.52% | 300 |
|---|
| 2026.05.13 | ₩33,005 | ₩33,005 | ₩32,830 | ₩32,830 | -0.53% | 100 |
|---|