GraniteShares 2x Long MSFT Daily ETF (MSFL)

MSFL
🏛️ 미국 →
31.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 23.76 23.81 23.21 23.24 0.1M
2024-12-30 23.77 23.95 23.35 23.65 0.1M
2024-12-27 24.82 24.82 23.83 24.33 0.1M
2024-12-26 25.48 25.48 25.03 25.21 0.0M
2024-12-24 24.81 25.34 24.79 25.34 0.1M
2024-12-23 25.01 25.13 24.61 24.88 0.0M
2024-12-20 24.64 25.81 24.17 25.07 0.1M
2024-12-19 25.67 25.77 25.04 25.10 0.1M
2024-12-18 26.69 26.93 25.12 25.18 0.1M
2024-12-17 26.77 27.29 26.66 27.19 0.1M
2024-12-16 26.31 26.90 26.13 26.89 0.1M
2024-12-13 26.48 26.84 26.21 26.35 0.1M
2024-12-12 26.67 27.41 26.64 26.64 0.1M
2024-12-11 26.03 26.74 26.03 26.57 0.1M
2024-12-10 26.00 26.65 25.75 25.93 0.1M
2024-12-09 25.94 26.45 25.62 26.23 0.1M
2024-12-06 25.85 26.21 25.74 25.95 0.1M
2024-12-05 25.36 26.09 25.14 25.88 0.2M
2024-12-04 24.76 25.50 24.76 25.26 0.2M
2024-12-03 24.40 24.70 24.19 24.58 0.1M
2024-12-02 23.50 24.75 23.50 24.56 0.3M
2024-11-29 23.34 23.86 23.14 23.70 0.1M
2024-11-27 23.97 24.05 23.57 23.68 0.1M
2024-11-26 23.33 24.38 23.27 24.27 0.1M
2024-11-25 23.22 23.50 22.81 23.26 0.1M
2024-11-22 22.44 23.08 22.44 23.02 0.1M
2024-11-21 23.35 23.35 22.36 22.63 0.1M
2024-11-20 23.01 23.01 22.31 22.82 0.1M
2024-11-19 22.59 23.09 22.41 23.08 0.1M
2024-11-18 22.69 23.13 22.46 22.87 0.1M
2024-11-15 23.44 23.62 22.66 22.79 0.2M
2024-11-14 24.06 24.27 23.42 24.13 0.2M
2024-11-13 23.56 24.40 23.18 23.98 0.2M
2024-11-12 23.15 23.84 23.10 23.73 0.1M
2024-11-11 23.67 23.91 22.98 23.17 0.2M
2024-11-08 23.98 24.10 23.61 23.69 0.1M
2024-11-07 23.58 24.16 23.44 24.05 0.2M
2024-11-06 22.62 23.46 22.47 23.46 0.3M
2024-11-05 22.16 22.85 22.16 22.53 0.1M
2024-11-04 22.36 22.39 21.89 22.22 0.1M
2024-11-01 22.26 22.92 22.11 22.36 0.4M
2024-10-31 22.98 23.00 21.98 22.03 1.0M
2024-10-30 25.64 25.71 25.02 25.19 0.9M
2024-10-29 24.50 25.10 24.27 25.00 0.1M
2024-10-28 24.99 24.99 24.37 24.41 0.1M
2024-10-25 24.36 25.04 24.36 24.52 0.2M
2024-10-24 24.30 24.32 23.93 24.25 0.1M
2024-10-23 24.97 24.97 23.95 24.19 0.3M
2024-10-22 23.52 24.83 23.47 24.54 0.3M
2024-10-21 23.23 23.52 22.98 23.51 0.1M
2024-10-18 23.43 23.60 23.25 23.41 0.1M
2024-10-17 23.96 23.96 23.19 23.35 0.1M
2024-10-16 23.22 23.28 22.64 23.28 0.1M
2024-10-15 23.92 23.92 23.16 23.52 0.2M
2024-10-14 23.49 24.18 23.49 23.67 0.1M
2024-10-11 23.09 23.39 22.95 23.31 0.1M
2024-10-10 23.32 23.44 23.01 23.28 0.1M
2024-10-09 23.36 23.76 23.13 23.49 0.2M
2024-10-08 22.64 23.27 22.61 23.15 0.1M
2024-10-07 23.31 23.42 22.54 22.62 0.1M
2024-10-04 23.59 23.73 23.24 23.34 0.1M
2024-10-03 23.40 23.73 23.15 23.42 0.1M
2024-10-02 24.06 24.06 23.45 23.47 0.1M
2024-10-01 24.74 24.74 23.75 23.86 0.0M
2024-09-30 24.66 24.96 24.45 24.96 0.1M
2024-09-27 25.24 25.24 24.68 24.69 0.0M
2024-09-26 25.64 25.64 24.91 25.14 0.1M
2024-09-25 25.10 25.35 24.83 25.22 0.0M
2024-09-24 25.35 25.35 24.59 24.90 0.1M
2024-09-23 25.50 25.74 25.08 25.39 0.0M
2024-09-20 25.97 26.04 25.56 25.78 0.0M
2024-09-19 26.34 26.37 25.86 26.06 0.1M
2024-09-18 25.58 25.58 25.10 25.13 0.0M
2024-09-17 26.15 26.43 25.34 25.64 0.1M
2024-09-16 25.09 25.43 24.87 25.22 0.1M
2024-09-13 24.62 25.22 24.59 25.10 0.1M
2024-09-12 24.33 24.77 23.90 24.71 0.0M
2024-09-11 23.48 24.38 22.80 24.32 0.0M
2024-09-10 22.69 23.52 22.69 23.28 0.0M
2024-09-09 22.46 22.60 22.10 22.36 0.0M
2024-09-06 22.71 22.85 21.85 21.94 0.0M
2024-09-05 22.88 23.20 22.50 22.72 0.0M
2024-09-04 22.54 23.02 22.30 22.77 0.0M
2024-09-03 23.67 23.96 22.64 22.87 0.0M
2024-08-30 23.60 23.75 23.20 23.68 0.0M
2024-08-29 23.47 24.33 23.23 23.29 0.1M
2024-08-28 23.40 23.40 22.76 23.02 0.0M
2024-08-27 23.10 23.40 23.04 23.40 0.0M
2024-08-26 23.74 23.74 23.12 23.28 0.0M
2024-08-23 23.71 23.99 23.19 23.66 0.0M
2024-08-22 24.70 24.84 23.47 23.64 0.0M
2024-08-21 24.62 24.81 24.40 24.56 0.1M
2024-08-20 24.44 24.76 24.36 24.72 0.1M
2024-08-19 24.10 24.32 23.82 24.26 0.0M
2024-08-16 24.16 24.23 23.85 23.96 0.1M
2024-08-15 24.16 24.29 23.90 24.29 0.1M
2024-08-14 23.63 23.81 23.29 23.73 0.0M
2024-08-13 22.98 23.51 22.98 23.39 0.1M
2024-08-12 22.62 22.80 22.42 22.77 0.1M
2024-08-09 22.33 22.67 22.20 22.56 0.0M
2024-08-08 22.12 22.52 21.94 22.24 0.1M
2024-08-07 22.80 22.98 21.63 21.73 0.1M
2024-08-06 21.95 22.47 21.87 21.90 0.1M
2024-08-05 20.70 22.00 20.37 21.37 0.1M
2024-08-02 23.22 23.57 22.40 22.85 0.1M
2024-08-01 24.37 25.11 23.55 23.90 0.1M
2024-07-31 24.35 24.39 23.35 23.95 0.2M
2024-07-30 25.11 25.25 23.97 24.58 0.3M
2024-07-29 25.61 25.61 24.85 25.08 0.1M
2024-07-26 24.14 25.20 24.00 24.86 0.1M
2024-07-25 25.27 25.27 24.00 24.10 0.1M
2024-07-24 26.76 26.76 25.16 25.40 0.0M
2024-07-23 27.14 27.69 27.14 27.31 0.0M
2024-07-22 27.01 27.27 26.61 27.12 0.0M
2024-07-19 25.85 26.82 25.75 26.35 0.1M
2024-07-18 27.34 27.34 26.12 26.84 0.0M
2024-07-17 27.12 27.32 26.68 27.16 0.0M
2024-07-16 28.52 28.53 27.63 27.92 0.0M
2024-07-15 28.43 28.89 28.19 28.47 0.1M
2024-07-12 28.40 28.80 28.06 28.42 0.1M
2024-07-11 29.79 29.87 28.11 28.68 0.1M
2024-07-10 29.57 30.14 29.16 30.14 0.1M
2024-07-09 30.14 30.15 29.08 29.26 0.2M
2024-07-08 30.30 30.30 29.91 30.05 0.1M
2024-07-05 29.41 30.40 29.41 30.31 0.0M
2024-07-03 29.26 29.47 29.11 29.44 0.0M
2024-07-02 28.64 29.29 28.60 29.29 0.0M
2024-07-01 27.78 29.07 27.61 29.01 0.0M
2024-06-28 28.37 28.80 27.74 27.86 0.0M
2024-06-27 28.60 28.95 28.45 28.54 0.1M
2024-06-26 27.90 28.64 27.90 28.46 0.1M
2024-06-25 27.90 28.31 27.80 28.31 0.0M
2024-06-24 28.15 28.50 27.75 27.84 0.0M
2024-06-21 27.76 28.23 27.75 28.19 0.0M
2024-06-20 27.72 27.78 27.25 27.66 0.1M
2024-06-18 28.32 28.32 27.70 27.79 0.0M
2024-06-17 27.25 28.37 27.13 28.07 0.1M
2024-06-14 26.89 27.40 26.70 27.35 0.0M
2024-06-13 27.19 27.43 26.99 27.19 0.2M
2024-06-12 26.53 27.48 26.38 27.28 0.1M
2024-06-11 25.50 26.19 25.31 26.19 0.0M
2024-06-10 25.15 25.61 25.15 25.59 0.0M
2024-06-07 25.14 25.43 25.05 25.19 0.0M
2024-06-06 25.30 25.30 24.84 25.26 0.0M
2024-06-05 24.34 25.21 24.34 25.21 0.0M
2024-06-04 23.79 24.32 23.60 24.31 0.0M
2024-06-03 24.31 24.31 23.54 23.95 0.0M
2024-05-31 24.29 24.29 23.00 24.20 0.0M
2024-05-30 25.38 25.38 24.15 24.17 0.1M
2024-05-29 25.62 26.08 25.62 25.89 0.0M
2024-05-28 25.92 26.00 25.79 26.00 0.0M
2024-05-24 25.71 26.15 25.39 26.04 0.0M
2024-05-23 26.34 26.39 25.52 25.70 0.0M
2024-05-22 26.17 26.33 25.82 26.13 0.0M
2024-05-21 25.80 26.40 25.49 25.98 0.0M
2024-05-20 24.95 25.65 24.95 25.46 0.0M
2024-05-17 25.25 25.25 24.71 24.88 0.0M
2024-05-16 25.23 25.52 25.00 25.05 0.0M
2024-05-15 24.92 25.38 24.66 25.31 0.0M
2024-05-14 23.86 24.55 23.86 24.49 0.0M
2024-05-13 24.68 24.68 23.82 24.12 0.0M
2024-05-10 24.11 24.32 23.94 24.29 0.0M
2024-05-09 23.76 24.02 23.66 23.99 0.0M
2024-05-08 23.44 23.98 23.43 23.81 0.0M
2024-05-07 24.19 24.19 23.68 23.68 0.0M
2024-05-06 23.40 24.20 23.38 24.18 0.0M
2024-05-03 22.98 23.41 22.98 23.39 0.0M
2024-05-02 22.20 22.49 22.13 22.42 0.0M
2024-05-01 21.73 22.81 21.69 22.10 0.0M
2024-04-30 22.80 22.80 21.48 21.48 0.0M
2024-04-29 23.23 23.23 22.63 22.93 0.0M
2024-04-26 24.21 24.21 23.45 23.46 0.1M
2024-04-25 22.14 22.73 21.50 22.73 0.1M
2024-04-24 23.95 24.13 23.57 23.79 0.0M
2024-04-23 23.20 23.70 23.17 23.65 0.0M
2024-04-22 22.89 23.10 22.36 22.91 0.0M
2024-04-19 23.16 23.35 22.58 22.71 0.0M
2024-04-18 24.10 24.16 23.31 23.31 0.0M
2024-04-17 24.91 24.91 24.12 24.29 0.0M
2024-04-16 24.37 24.96 24.37 24.54 0.0M
2024-04-15 25.86 26.00 24.45 24.47 0.0M
2024-04-12 25.75 25.75 25.22 25.46 0.1M
2024-04-11 26.02 26.36 25.55 26.22 0.0M
2024-04-10 25.50 25.72 25.25 25.70 0.0M
2024-04-09 26.04 26.16 25.47 26.05 0.0M
2024-04-08 25.98 25.99 25.74 25.84 0.0M
2024-04-05 25.31 26.07 25.31 25.99 0.0M
2024-04-04 25.81 26.33 25.04 25.06 0.0M
2024-04-03 25.24 25.63 25.21 25.29 0.0M
2024-04-02 25.40 25.58 25.03 25.44 0.0M
2024-04-01 25.68 26.05 25.53 25.85 0.1M
2024-03-28 25.33 25.50 25.27 25.44 0.0M
2024-03-27 25.63 25.75 25.24 25.47 0.0M
2024-03-26 25.81 25.93 25.55 25.55 0.0M
2024-03-25 26.16 26.66 25.56 25.67 0.0M
2024-03-22 26.46 26.76 26.13 26.49 0.0M
2024-03-21 27.00 27.37 26.46 26.57 0.0M
2024-03-20 25.69 26.01 25.52 26.01 0.0M
2024-03-19 25.32 25.67 25.16 25.59 0.0M
2024-03-18 25.32 25.56 25.32 25.56 0.0M