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 | ₩19,226 | ₩19,226 | ₩19,159 | ₩19,159 | -0.35% | 600 |
| 2026.10.08 | ₩19,159 | ₩19,159 | ₩19,159 | ₩19,159 | 0.00% | 100 |
| 2026.10.07 | ₩19,212 | ₩19,212 | ₩19,145 | ₩19,145 | -0.35% | 600 |
| 2026.10.06 | ₩19,866 | ₩19,946 | ₩19,866 | ₩19,879 | +0.07% | 2.4천 |
| 2026.10.05 | ₩19,933 | ₩19,933 | ₩19,866 | ₩19,866 | -0.33% | 200 |
| 2026.10.02 | ₩19,866 | ₩19,866 | ₩19,866 | ₩19,866 | 0.00% | 100 |
| 2026.10.01 | ₩19,933 | ₩19,933 | ₩19,866 | ₩19,866 | -0.33% | 400 |
| 2026.09.30 | ₩19,919 | ₩19,919 | ₩19,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,906 |
| -0.07% |
| 1.7천 |
| 2026.09.29 | ₩19,853 | ₩19,853 | ₩19,853 | ₩19,853 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩19,786 | ₩19,853 | ₩19,786 | ₩19,853 | +0.34% | 100 |
|---|
| 2026.09.25 | ₩19,853 | ₩19,853 | ₩19,853 | ₩19,853 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩19,893 | ₩19,893 | ₩19,839 | ₩19,839 | -0.27% | 300 |
|---|
| 2026.09.23 | ₩19,906 | ₩19,906 | ₩19,839 | ₩19,839 | -0.34% | 2.6천 |
|---|
| 2026.09.22 | ₩19,826 | ₩19,826 | ₩19,826 | ₩19,826 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩19,866 | ₩19,866 | ₩19,786 | ₩19,839 | -0.13% | 600 |
|---|
| 2026.09.18 | ₩19,879 | ₩19,919 | ₩19,853 | ₩19,893 | +0.07% | 700 |
|---|
| 2026.09.17 | ₩19,706 | ₩19,706 | ₩19,706 | ₩19,706 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩19,599 | ₩19,599 | ₩19,599 | ₩19,599 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩19,626 | ₩19,626 | ₩19,626 | ₩19,626 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩19,719 | ₩19,719 | ₩19,719 | ₩19,719 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩19,706 | ₩19,706 | ₩19,652 | ₩19,652 | -0.27% | 700 |
|---|
| 2026.09.10 | ₩19,599 | ₩19,612 | ₩19,599 | ₩19,612 | +0.07% | 300 |
|---|
| 2026.09.09 | ₩19,639 | ₩19,639 | ₩19,639 | ₩19,639 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩20,840 | ₩20,840 | ₩20,360 | ₩20,360 | -2.30% | 700 |
|---|
| 2026.09.04 | ₩20,426 | ₩20,426 | ₩20,400 | ₩20,400 | -0.13% | 200 |
|---|
| 2026.09.03 | ₩20,493 | ₩20,493 | ₩20,493 | ₩20,493 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩20,159 | ₩20,159 | ₩20,159 | ₩20,159 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩20,213 | ₩20,213 | ₩20,213 | ₩20,213 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩20,133 | ₩20,266 | ₩20,133 | ₩20,266 | +0.66% | 100 |
|---|
| 2026.08.28 | ₩20,133 | ₩20,133 | ₩20,133 | ₩20,133 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩20,320 | ₩20,320 | ₩20,320 | ₩20,320 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩20,053 | ₩20,053 | ₩20,053 | ₩20,053 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩20,013 | ₩20,066 | ₩20,013 | ₩20,066 | +0.27% | 300 |
|---|
| 2026.08.24 | ₩19,973 | ₩19,973 | ₩19,973 | ₩19,973 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩19,919 | ₩19,919 | ₩19,919 | ₩19,919 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩19,866 | ₩19,946 | ₩19,839 | ₩19,839 | -0.13% | 3천 |
|---|
| 2026.08.19 | ₩19,706 | ₩19,746 | ₩19,706 | ₩19,706 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩19,079 | ₩19,079 | ₩19,079 | ₩19,079 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩19,359 | ₩19,359 | ₩19,359 | ₩19,359 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩18,972 | ₩18,972 | ₩18,972 | ₩18,972 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩19,266 | ₩19,266 | ₩19,266 | ₩19,266 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩19,039 | ₩19,039 | ₩19,012 | ₩19,012 | -0.14% | 100 |
|---|
| 2026.08.11 | ₩18,972 | ₩18,972 | ₩18,972 | ₩18,972 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩18,972 | ₩18,972 | ₩18,972 | ₩18,972 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩19,052 | ₩19,052 | ₩19,052 | ₩19,052 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩18,812 | ₩18,812 | ₩18,812 | ₩18,812 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩18,692 | ₩18,812 | ₩18,692 | ₩18,812 | +0.64% | 200 |
|---|
| 2026.08.04 | ₩18,759 | ₩18,759 | ₩18,759 | ₩18,759 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩18,839 | ₩18,839 | ₩18,839 | ₩18,839 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩18,585 | ₩18,585 | ₩18,505 | ₩18,545 | -0.22% | 700 |
|---|
| 2026.07.30 | ₩19,279 | ₩19,279 | ₩19,212 | ₩19,212 | -0.35% | 700 |
|---|
| 2026.07.29 | ₩18,238 | ₩18,238 | ₩18,238 | ₩18,238 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩18,985 | ₩18,985 | ₩18,985 | ₩18,985 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩19,279 | ₩19,279 | ₩19,279 | ₩19,279 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩17,945 | ₩17,945 | ₩17,945 | ₩17,945 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩18,318 | ₩18,318 | ₩18,318 | ₩18,318 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩19,466 | ₩19,466 | ₩19,466 | ₩19,466 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩20,039 | ₩20,039 | ₩19,626 | ₩19,626 | -2.06% | 200 |
|---|
| 2026.07.20 | ₩18,959 | ₩18,959 | ₩18,959 | ₩18,959 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩18,345 | ₩18,345 | ₩18,345 | ₩18,345 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩18,078 | ₩18,078 | ₩18,078 | ₩18,078 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩18,865 | ₩18,865 | ₩18,852 | ₩18,852 | -0.07% | 200 |
|---|
| 2026.07.14 | ₩18,812 | ₩18,892 | ₩18,732 | ₩18,892 | +0.43% | 500 |
|---|
| 2026.07.13 | ₩17,438 | ₩17,651 | ₩17,438 | ₩17,651 | +1.22% | 700 |
|---|
| 2026.07.10 | ₩17,998 | ₩18,198 | ₩17,998 | ₩18,198 | +1.11% | 100 |
|---|
| 2026.07.09 | ₩18,025 | ₩18,025 | ₩18,025 | ₩18,025 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩17,785 | ₩17,785 | ₩17,785 | ₩17,785 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩18,772 | ₩18,772 | ₩18,772 | ₩18,772 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩19,399 | ₩19,466 | ₩19,399 | ₩19,426 | +0.14% | 400 |
|---|
| 2026.07.02 | ₩19,652 | ₩19,652 | ₩19,639 | ₩19,639 | -0.07% | 200 |
|---|
| 2026.07.01 | ₩18,825 | ₩18,825 | ₩17,971 | ₩17,971 | -4.54% | 500 |
|---|
| 2026.06.30 | ₩16,797 | ₩16,797 | ₩16,797 | ₩16,797 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩16,971 | ₩17,758 | ₩16,971 | ₩17,758 | +4.64% | 300 |
|---|
| 2026.06.26 | ₩16,597 | ₩16,597 | ₩15,797 | ₩15,797 | -4.82% | 2.7천 |
|---|
| 2026.06.25 | ₩17,478 | ₩17,478 | ₩16,571 | ₩16,571 | -5.19% | 800 |
|---|
| 2026.06.24 | ₩18,505 | ₩18,598 | ₩18,505 | ₩18,598 | +0.50% | 500 |
|---|
| 2026.06.23 | ₩21,387 | ₩21,387 | ₩20,586 | ₩20,613 | -3.62% | 700 |
|---|
| 2026.06.22 | ₩21,654 | ₩21,654 | ₩21,654 | ₩21,654 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩22,895 | ₩22,895 | ₩22,414 | ₩22,414 | -2.10% | 300 |
|---|
| 2026.06.17 | ₩24,669 | ₩24,669 | ₩23,308 | ₩23,308 | -5.52% | 100 |
|---|
| 2026.06.16 | ₩24,295 | ₩24,295 | ₩24,295 | ₩24,295 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩25,643 | ₩25,643 | ₩25,643 | ₩25,643 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩24,629 | ₩24,656 | ₩24,415 | ₩24,415 | -0.87% | 500 |
|---|
| 2026.06.11 | ₩23,668 | ₩23,668 | ₩23,668 | ₩23,668 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩22,601 | ₩22,601 | ₩22,601 | ₩22,601 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩23,028 | ₩23,028 | ₩23,028 | ₩23,028 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩24,602 | ₩24,602 | ₩24,602 | ₩24,602 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩24,976 | ₩24,976 | ₩23,548 | ₩23,735 | -4.97% | 2천 |
|---|
| 2026.06.04 | ₩25,203 | ₩25,203 | ₩25,203 | ₩25,203 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩25,003 | ₩25,003 | ₩25,003 | ₩25,003 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩28,138 | ₩28,285 | ₩27,858 | ₩27,858 | -1.00% | 500 |
|---|
| 2026.06.01 | ₩29,926 | ₩29,926 | ₩29,926 | ₩29,926 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩31,046 | ₩31,046 | ₩31,046 | ₩31,046 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩30,379 | ₩30,379 | ₩30,379 | ₩30,379 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩30,593 | ₩30,593 | ₩30,593 | ₩30,593 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩31,166 | ₩31,166 | ₩31,166 | ₩31,166 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩31,353 | ₩31,353 | ₩31,126 | ₩31,126 | -0.72% | 100 |
|---|
| 2026.05.21 | ₩31,487 | ₩31,487 | ₩31,487 | ₩31,487 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩31,473 | ₩31,473 | ₩31,473 | ₩31,473 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩31,393 | ₩31,393 | ₩31,393 | ₩31,393 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩31,673 | ₩31,673 | ₩31,607 | ₩31,607 | -0.21% | 100 |
|---|
| 2026.05.15 | ₩32,461 | ₩32,461 | ₩32,394 | ₩32,394 | -0.21% | 200 |
|---|
| 2026.05.14 | ₩33,168 | ₩33,648 | ₩33,168 | ₩33,341 | +0.52% | 300 |
|---|
| 2026.05.13 | ₩32,861 | ₩32,861 | ₩32,687 | ₩32,687 | -0.53% | 100 |
|---|