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 | ₩19,325 | ₩19,325 | ₩19,258 | ₩19,258 | -0.35% | 600 |
| 2026.10.08 | ₩19,258 | ₩19,258 | ₩19,258 | ₩19,258 | 0.00% | 100 |
| 2026.10.07 | ₩19,311 | ₩19,311 | ₩19,244 | ₩19,244 | -0.35% | 600 |
| 2026.10.06 | ₩19,969 | ₩20,049 | ₩19,969 | ₩19,982 | +0.07% | 2.4천 |
| 2026.10.05 | ₩20,036 | ₩20,036 | ₩19,969 | ₩19,969 | -0.33% | 200 |
| 2026.10.02 | ₩19,969 | ₩19,969 | ₩19,969 | ₩19,969 | 0.00% | 100 |
| 2026.10.01 | ₩20,036 | ₩20,036 | ₩19,969 | ₩19,969 | -0.33% | 400 |
| 2026.09.30 | ₩20,022 | ₩20,022 | ₩20,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,009 |
| -0.07% |
| 1.7천 |
| 2026.09.29 | ₩19,955 | ₩19,955 | ₩19,955 | ₩19,955 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩19,888 | ₩19,955 | ₩19,888 | ₩19,955 | +0.34% | 100 |
|---|
| 2026.09.25 | ₩19,955 | ₩19,955 | ₩19,955 | ₩19,955 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩19,995 | ₩19,995 | ₩19,942 | ₩19,942 | -0.27% | 300 |
|---|
| 2026.09.23 | ₩20,009 | ₩20,009 | ₩19,942 | ₩19,942 | -0.34% | 2.6천 |
|---|
| 2026.09.22 | ₩19,928 | ₩19,928 | ₩19,928 | ₩19,928 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩19,969 | ₩19,969 | ₩19,888 | ₩19,942 | -0.13% | 600 |
|---|
| 2026.09.18 | ₩19,982 | ₩20,022 | ₩19,955 | ₩19,995 | +0.07% | 700 |
|---|
| 2026.09.17 | ₩19,808 | ₩19,808 | ₩19,808 | ₩19,808 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩19,700 | ₩19,700 | ₩19,700 | ₩19,700 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩19,727 | ₩19,727 | ₩19,727 | ₩19,727 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩19,821 | ₩19,821 | ₩19,821 | ₩19,821 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩19,808 | ₩19,808 | ₩19,754 | ₩19,754 | -0.27% | 700 |
|---|
| 2026.09.10 | ₩19,700 | ₩19,714 | ₩19,700 | ₩19,714 | +0.07% | 300 |
|---|
| 2026.09.09 | ₩19,741 | ₩19,741 | ₩19,741 | ₩19,741 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩20,948 | ₩20,948 | ₩20,465 | ₩20,465 | -2.30% | 700 |
|---|
| 2026.09.04 | ₩20,532 | ₩20,532 | ₩20,505 | ₩20,505 | -0.13% | 200 |
|---|
| 2026.09.03 | ₩20,599 | ₩20,599 | ₩20,599 | ₩20,599 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩20,264 | ₩20,264 | ₩20,264 | ₩20,264 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩20,317 | ₩20,317 | ₩20,317 | ₩20,317 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩20,237 | ₩20,371 | ₩20,237 | ₩20,371 | +0.66% | 100 |
|---|
| 2026.08.28 | ₩20,237 | ₩20,237 | ₩20,237 | ₩20,237 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩20,424 | ₩20,424 | ₩20,424 | ₩20,424 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩20,156 | ₩20,156 | ₩20,156 | ₩20,156 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩20,116 | ₩20,170 | ₩20,116 | ₩20,170 | +0.27% | 300 |
|---|
| 2026.08.24 | ₩20,076 | ₩20,076 | ₩20,076 | ₩20,076 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩20,022 | ₩20,022 | ₩20,022 | ₩20,022 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩19,969 | ₩20,049 | ₩19,942 | ₩19,942 | -0.13% | 3천 |
|---|
| 2026.08.19 | ₩19,808 | ₩19,848 | ₩19,808 | ₩19,808 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩19,177 | ₩19,177 | ₩19,177 | ₩19,177 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩19,459 | ₩19,459 | ₩19,459 | ₩19,459 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩19,070 | ₩19,070 | ₩19,070 | ₩19,070 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩19,365 | ₩19,365 | ₩19,365 | ₩19,365 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩19,137 | ₩19,137 | ₩19,110 | ₩19,110 | -0.14% | 100 |
|---|
| 2026.08.11 | ₩19,070 | ₩19,070 | ₩19,070 | ₩19,070 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩19,070 | ₩19,070 | ₩19,070 | ₩19,070 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩19,150 | ₩19,150 | ₩19,150 | ₩19,150 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩18,909 | ₩18,909 | ₩18,909 | ₩18,909 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩18,788 | ₩18,909 | ₩18,788 | ₩18,909 | +0.64% | 200 |
|---|
| 2026.08.04 | ₩18,855 | ₩18,855 | ₩18,855 | ₩18,855 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩18,936 | ₩18,936 | ₩18,936 | ₩18,936 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩18,681 | ₩18,681 | ₩18,601 | ₩18,641 | -0.22% | 700 |
|---|
| 2026.07.30 | ₩19,378 | ₩19,378 | ₩19,311 | ₩19,311 | -0.35% | 700 |
|---|
| 2026.07.29 | ₩18,332 | ₩18,332 | ₩18,332 | ₩18,332 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩19,083 | ₩19,083 | ₩19,083 | ₩19,083 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩19,378 | ₩19,378 | ₩19,378 | ₩19,378 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩18,037 | ₩18,037 | ₩18,037 | ₩18,037 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩18,413 | ₩18,413 | ₩18,413 | ₩18,413 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩19,566 | ₩19,566 | ₩19,566 | ₩19,566 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩20,143 | ₩20,143 | ₩19,727 | ₩19,727 | -2.06% | 200 |
|---|
| 2026.07.20 | ₩19,057 | ₩19,057 | ₩19,057 | ₩19,057 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩18,440 | ₩18,440 | ₩18,440 | ₩18,440 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩18,171 | ₩18,171 | ₩18,171 | ₩18,171 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩18,963 | ₩18,963 | ₩18,949 | ₩18,949 | -0.07% | 200 |
|---|
| 2026.07.14 | ₩18,909 | ₩18,990 | ₩18,829 | ₩18,990 | +0.43% | 500 |
|---|
| 2026.07.13 | ₩17,528 | ₩17,742 | ₩17,528 | ₩17,742 | +1.22% | 700 |
|---|
| 2026.07.10 | ₩18,091 | ₩18,292 | ₩18,091 | ₩18,292 | +1.11% | 100 |
|---|
| 2026.07.09 | ₩18,118 | ₩18,118 | ₩18,118 | ₩18,118 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩17,876 | ₩17,876 | ₩17,876 | ₩17,876 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩18,869 | ₩18,869 | ₩18,869 | ₩18,869 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩19,499 | ₩19,566 | ₩19,499 | ₩19,526 | +0.14% | 400 |
|---|
| 2026.07.02 | ₩19,754 | ₩19,754 | ₩19,741 | ₩19,741 | -0.07% | 200 |
|---|
| 2026.07.01 | ₩18,922 | ₩18,922 | ₩18,064 | ₩18,064 | -4.54% | 500 |
|---|
| 2026.06.30 | ₩16,884 | ₩16,884 | ₩16,884 | ₩16,884 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩17,058 | ₩17,850 | ₩17,058 | ₩17,850 | +4.64% | 300 |
|---|
| 2026.06.26 | ₩16,683 | ₩16,683 | ₩15,878 | ₩15,878 | -4.82% | 2.7천 |
|---|
| 2026.06.25 | ₩17,568 | ₩17,568 | ₩16,656 | ₩16,656 | -5.19% | 800 |
|---|
| 2026.06.24 | ₩18,601 | ₩18,695 | ₩18,601 | ₩18,695 | +0.50% | 500 |
|---|
| 2026.06.23 | ₩21,497 | ₩21,497 | ₩20,693 | ₩20,720 | -3.62% | 700 |
|---|
| 2026.06.22 | ₩21,766 | ₩21,766 | ₩21,766 | ₩21,766 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩23,013 | ₩23,013 | ₩22,530 | ₩22,530 | -2.10% | 300 |
|---|
| 2026.06.17 | ₩24,796 | ₩24,796 | ₩23,428 | ₩23,428 | -5.52% | 100 |
|---|
| 2026.06.16 | ₩24,421 | ₩24,421 | ₩24,421 | ₩24,421 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩25,775 | ₩25,775 | ₩25,775 | ₩25,775 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩24,756 | ₩24,783 | ₩24,542 | ₩24,542 | -0.87% | 500 |
|---|
| 2026.06.11 | ₩23,791 | ₩23,791 | ₩23,791 | ₩23,791 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩22,718 | ₩22,718 | ₩22,718 | ₩22,718 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩23,147 | ₩23,147 | ₩23,147 | ₩23,147 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩24,729 | ₩24,729 | ₩24,729 | ₩24,729 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩25,105 | ₩25,105 | ₩23,670 | ₩23,858 | -4.97% | 2천 |
|---|
| 2026.06.04 | ₩25,333 | ₩25,333 | ₩25,333 | ₩25,333 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩25,132 | ₩25,132 | ₩25,132 | ₩25,132 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩28,283 | ₩28,431 | ₩28,002 | ₩28,002 | -1.00% | 500 |
|---|
| 2026.06.01 | ₩30,080 | ₩30,080 | ₩30,080 | ₩30,080 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩31,207 | ₩31,207 | ₩31,207 | ₩31,207 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩30,536 | ₩30,536 | ₩30,536 | ₩30,536 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩30,751 | ₩30,751 | ₩30,751 | ₩30,751 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩31,327 | ₩31,327 | ₩31,327 | ₩31,327 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩31,515 | ₩31,515 | ₩31,287 | ₩31,287 | -0.72% | 100 |
|---|
| 2026.05.21 | ₩31,649 | ₩31,649 | ₩31,649 | ₩31,649 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩31,636 | ₩31,636 | ₩31,636 | ₩31,636 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩31,555 | ₩31,555 | ₩31,555 | ₩31,555 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩31,837 | ₩31,837 | ₩31,770 | ₩31,770 | -0.21% | 100 |
|---|
| 2026.05.15 | ₩32,628 | ₩32,628 | ₩32,561 | ₩32,561 | -0.21% | 200 |
|---|
| 2026.05.14 | ₩33,339 | ₩33,822 | ₩33,339 | ₩33,513 | +0.52% | 300 |
|---|
| 2026.05.13 | ₩33,031 | ₩33,031 | ₩32,856 | ₩32,856 | -0.53% | 100 |
|---|