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 | ₩19,326 | ₩19,326 | ₩19,259 | ₩19,259 | -0.35% | 600 |
| 2026.10.08 | ₩19,259 | ₩19,259 | ₩19,259 | ₩19,259 | 0.00% | 100 |
| 2026.10.07 | ₩19,312 | ₩19,312 | ₩19,245 | ₩19,245 | -0.35% | 600 |
| 2026.10.06 | ₩19,970 | ₩20,050 | ₩19,970 | ₩19,983 | +0.07% | 2.4천 |
| 2026.10.05 | ₩20,037 | ₩20,037 | ₩19,970 | ₩19,970 | -0.33% | 200 |
| 2026.10.02 | ₩19,970 | ₩19,970 | ₩19,970 | ₩19,970 | 0.00% | 100 |
| 2026.10.01 | ₩20,037 | ₩20,037 | ₩19,970 | ₩19,970 | -0.33% | 400 |
| 2026.09.30 | ₩20,023 | ₩20,023 | ₩20,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,010 |
| -0.07% |
| 1.7천 |
| 2026.09.29 | ₩19,956 | ₩19,956 | ₩19,956 | ₩19,956 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩19,889 | ₩19,956 | ₩19,889 | ₩19,956 | +0.34% | 100 |
|---|
| 2026.09.25 | ₩19,956 | ₩19,956 | ₩19,956 | ₩19,956 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩19,996 | ₩19,996 | ₩19,943 | ₩19,943 | -0.27% | 300 |
|---|
| 2026.09.23 | ₩20,010 | ₩20,010 | ₩19,943 | ₩19,943 | -0.34% | 2.6천 |
|---|
| 2026.09.22 | ₩19,929 | ₩19,929 | ₩19,929 | ₩19,929 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩19,970 | ₩19,970 | ₩19,889 | ₩19,943 | -0.13% | 600 |
|---|
| 2026.09.18 | ₩19,983 | ₩20,023 | ₩19,956 | ₩19,996 | +0.07% | 700 |
|---|
| 2026.09.17 | ₩19,809 | ₩19,809 | ₩19,809 | ₩19,809 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩19,701 | ₩19,701 | ₩19,701 | ₩19,701 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩19,728 | ₩19,728 | ₩19,728 | ₩19,728 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩19,822 | ₩19,822 | ₩19,822 | ₩19,822 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩19,809 | ₩19,809 | ₩19,755 | ₩19,755 | -0.27% | 700 |
|---|
| 2026.09.10 | ₩19,701 | ₩19,715 | ₩19,701 | ₩19,715 | +0.07% | 300 |
|---|
| 2026.09.09 | ₩19,742 | ₩19,742 | ₩19,742 | ₩19,742 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩20,949 | ₩20,949 | ₩20,466 | ₩20,466 | -2.30% | 700 |
|---|
| 2026.09.04 | ₩20,533 | ₩20,533 | ₩20,506 | ₩20,506 | -0.13% | 200 |
|---|
| 2026.09.03 | ₩20,600 | ₩20,600 | ₩20,600 | ₩20,600 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩20,265 | ₩20,265 | ₩20,265 | ₩20,265 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩20,318 | ₩20,318 | ₩20,318 | ₩20,318 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩20,238 | ₩20,372 | ₩20,238 | ₩20,372 | +0.66% | 100 |
|---|
| 2026.08.28 | ₩20,238 | ₩20,238 | ₩20,238 | ₩20,238 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩20,426 | ₩20,426 | ₩20,426 | ₩20,426 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩20,157 | ₩20,157 | ₩20,157 | ₩20,157 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩20,117 | ₩20,171 | ₩20,117 | ₩20,171 | +0.27% | 300 |
|---|
| 2026.08.24 | ₩20,077 | ₩20,077 | ₩20,077 | ₩20,077 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩20,023 | ₩20,023 | ₩20,023 | ₩20,023 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩19,970 | ₩20,050 | ₩19,943 | ₩19,943 | -0.13% | 3천 |
|---|
| 2026.08.19 | ₩19,809 | ₩19,849 | ₩19,809 | ₩19,809 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩19,178 | ₩19,178 | ₩19,178 | ₩19,178 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩19,460 | ₩19,460 | ₩19,460 | ₩19,460 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩19,071 | ₩19,071 | ₩19,071 | ₩19,071 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩19,366 | ₩19,366 | ₩19,366 | ₩19,366 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩19,138 | ₩19,138 | ₩19,111 | ₩19,111 | -0.14% | 100 |
|---|
| 2026.08.11 | ₩19,071 | ₩19,071 | ₩19,071 | ₩19,071 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩19,071 | ₩19,071 | ₩19,071 | ₩19,071 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩19,151 | ₩19,151 | ₩19,151 | ₩19,151 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩18,910 | ₩18,910 | ₩18,910 | ₩18,910 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩18,789 | ₩18,910 | ₩18,789 | ₩18,910 | +0.64% | 200 |
|---|
| 2026.08.04 | ₩18,856 | ₩18,856 | ₩18,856 | ₩18,856 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩18,937 | ₩18,937 | ₩18,937 | ₩18,937 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩18,682 | ₩18,682 | ₩18,602 | ₩18,642 | -0.22% | 700 |
|---|
| 2026.07.30 | ₩19,379 | ₩19,379 | ₩19,312 | ₩19,312 | -0.35% | 700 |
|---|
| 2026.07.29 | ₩18,333 | ₩18,333 | ₩18,333 | ₩18,333 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩19,084 | ₩19,084 | ₩19,084 | ₩19,084 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩19,379 | ₩19,379 | ₩19,379 | ₩19,379 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩18,038 | ₩18,038 | ₩18,038 | ₩18,038 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩18,414 | ₩18,414 | ₩18,414 | ₩18,414 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩19,567 | ₩19,567 | ₩19,567 | ₩19,567 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩20,144 | ₩20,144 | ₩19,728 | ₩19,728 | -2.06% | 200 |
|---|
| 2026.07.20 | ₩19,058 | ₩19,058 | ₩19,058 | ₩19,058 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩18,441 | ₩18,441 | ₩18,441 | ₩18,441 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩18,172 | ₩18,172 | ₩18,172 | ₩18,172 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩18,964 | ₩18,964 | ₩18,950 | ₩18,950 | -0.07% | 200 |
|---|
| 2026.07.14 | ₩18,910 | ₩18,991 | ₩18,830 | ₩18,991 | +0.43% | 500 |
|---|
| 2026.07.13 | ₩17,529 | ₩17,743 | ₩17,529 | ₩17,743 | +1.22% | 700 |
|---|
| 2026.07.10 | ₩18,092 | ₩18,293 | ₩18,092 | ₩18,293 | +1.11% | 100 |
|---|
| 2026.07.09 | ₩18,119 | ₩18,119 | ₩18,119 | ₩18,119 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩17,877 | ₩17,877 | ₩17,877 | ₩17,877 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩18,870 | ₩18,870 | ₩18,870 | ₩18,870 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩19,500 | ₩19,567 | ₩19,500 | ₩19,527 | +0.14% | 400 |
|---|
| 2026.07.02 | ₩19,755 | ₩19,755 | ₩19,742 | ₩19,742 | -0.07% | 200 |
|---|
| 2026.07.01 | ₩18,923 | ₩18,923 | ₩18,065 | ₩18,065 | -4.54% | 500 |
|---|
| 2026.06.30 | ₩16,885 | ₩16,885 | ₩16,885 | ₩16,885 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩17,059 | ₩17,851 | ₩17,059 | ₩17,851 | +4.64% | 300 |
|---|
| 2026.06.26 | ₩16,684 | ₩16,684 | ₩15,879 | ₩15,879 | -4.82% | 2.7천 |
|---|
| 2026.06.25 | ₩17,569 | ₩17,569 | ₩16,657 | ₩16,657 | -5.19% | 800 |
|---|
| 2026.06.24 | ₩18,602 | ₩18,695 | ₩18,602 | ₩18,695 | +0.50% | 500 |
|---|
| 2026.06.23 | ₩21,498 | ₩21,498 | ₩20,694 | ₩20,721 | -3.62% | 700 |
|---|
| 2026.06.22 | ₩21,767 | ₩21,767 | ₩21,767 | ₩21,767 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩23,014 | ₩23,014 | ₩22,531 | ₩22,531 | -2.10% | 300 |
|---|
| 2026.06.17 | ₩24,798 | ₩24,798 | ₩23,430 | ₩23,430 | -5.52% | 100 |
|---|
| 2026.06.16 | ₩24,422 | ₩24,422 | ₩24,422 | ₩24,422 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩25,777 | ₩25,777 | ₩25,777 | ₩25,777 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩24,757 | ₩24,784 | ₩24,543 | ₩24,543 | -0.87% | 500 |
|---|
| 2026.06.11 | ₩23,792 | ₩23,792 | ₩23,792 | ₩23,792 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩22,719 | ₩22,719 | ₩22,719 | ₩22,719 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩23,148 | ₩23,148 | ₩23,148 | ₩23,148 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩24,731 | ₩24,731 | ₩24,731 | ₩24,731 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩25,106 | ₩25,106 | ₩23,671 | ₩23,859 | -4.97% | 2천 |
|---|
| 2026.06.04 | ₩25,334 | ₩25,334 | ₩25,334 | ₩25,334 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩25,133 | ₩25,133 | ₩25,133 | ₩25,133 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩28,285 | ₩28,432 | ₩28,003 | ₩28,003 | -1.00% | 500 |
|---|
| 2026.06.01 | ₩30,082 | ₩30,082 | ₩30,082 | ₩30,082 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩31,208 | ₩31,208 | ₩31,208 | ₩31,208 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩30,538 | ₩30,538 | ₩30,538 | ₩30,538 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩30,752 | ₩30,752 | ₩30,752 | ₩30,752 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩31,329 | ₩31,329 | ₩31,329 | ₩31,329 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩31,517 | ₩31,517 | ₩31,289 | ₩31,289 | -0.72% | 100 |
|---|
| 2026.05.21 | ₩31,651 | ₩31,651 | ₩31,651 | ₩31,651 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩31,637 | ₩31,637 | ₩31,637 | ₩31,637 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩31,557 | ₩31,557 | ₩31,557 | ₩31,557 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩31,839 | ₩31,839 | ₩31,772 | ₩31,772 | -0.21% | 100 |
|---|
| 2026.05.15 | ₩32,630 | ₩32,630 | ₩32,563 | ₩32,563 | -0.21% | 200 |
|---|
| 2026.05.14 | ₩33,341 | ₩33,824 | ₩33,341 | ₩33,515 | +0.52% | 300 |
|---|
| 2026.05.13 | ₩33,032 | ₩33,032 | ₩32,858 | ₩32,858 | -0.53% | 100 |
|---|