시장 데이터를 불러오는 중
전체 종목
GraniteShares Autocallable MARA ETF 과거 주가
GraniteShares Autocallable MARA ETF · MRA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares Autocallable MARA ETF · MRA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,618 | ₩27,618 | ₩26,894 | ₩27,082 | -1.94% | 1.1만 |
| 2026.10.08 | ₩27,712 | ₩27,819 | ₩27,444 | ₩27,631 | -0.29% | 5.9천 |
| 2026.10.07 | ₩28,703 | ₩28,703 | ₩28,100 | ₩28,355 | -1.21% | 1만 |
| 2026.10.06 | ₩30,579 | ₩30,633 | ₩30,485 | ₩30,499 | -0.26% | 6.1천 |
| 2026.10.05 | ₩30,204 | ₩30,485 | ₩29,829 | ₩30,485 | +0.93% | 2만 |
| 2026.10.02 | ₩31,665 | ₩31,973 | ₩30,150 | ₩30,378 | -4.06% | 3.2만 |
| 2026.10.01 | ₩30,083 | ₩30,418 | ₩29,802 | ₩30,258 | +0.58% | 2.9만 |
| 2026.09.30 | ₩30,660 | ₩30,807 | ₩30,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,137 |
| -1.70% |
| 2.5만 |
| 2026.09.29 | ₩31,169 | ₩31,169 | ₩30,981 | ₩30,981 | -0.60% | 4.1천 |
|---|
| 2026.09.28 | ₩31,356 | ₩31,611 | ₩31,142 | ₩31,142 | -0.68% | 4.5천 |
|---|
| 2026.09.25 | ₩31,289 | ₩31,584 | ₩31,196 | ₩31,517 | +0.73% | 4.1천 |
|---|
| 2026.09.24 | ₩32,160 | ₩32,160 | ₩31,758 | ₩31,758 | -1.25% | 2천 |
|---|
| 2026.09.23 | ₩32,375 | ₩32,375 | ₩32,187 | ₩32,187 | -0.58% | 2.7천 |
|---|
| 2026.09.22 | ₩32,482 | ₩32,482 | ₩32,281 | ₩32,281 | -0.62% | 600 |
|---|
| 2026.09.21 | ₩32,000 | ₩32,000 | ₩31,691 | ₩31,745 | -0.80% | 700 |
|---|
| 2026.09.18 | ₩30,847 | ₩32,174 | ₩30,847 | ₩32,120 | +4.13% | 2.2천 |
|---|
| 2026.09.17 | ₩29,011 | ₩29,708 | ₩29,011 | ₩29,708 | +2.40% | 2.9천 |
|---|
| 2026.09.16 | ₩29,172 | ₩29,266 | ₩28,650 | ₩28,650 | -1.79% | 400 |
|---|
| 2026.09.15 | ₩28,971 | ₩28,971 | ₩28,918 | ₩28,918 | -0.19% | 600 |
|---|
| 2026.09.14 | ₩29,306 | ₩29,306 | ₩29,306 | ₩29,306 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩30,392 | ₩30,392 | ₩29,936 | ₩29,936 | -1.50% | 200 |
|---|
| 2026.09.10 | ₩29,467 | ₩29,467 | ₩29,052 | ₩29,078 | -1.32% | 2.9천 |
|---|
| 2026.09.09 | ₩29,266 | ₩29,588 | ₩29,199 | ₩29,480 | +0.73% | 2.3천 |
|---|
| 2026.09.08 | ₩30,150 | ₩31,129 | ₩30,150 | ₩30,794 | +2.13% | 1만 |
|---|
| 2026.09.04 | ₩29,936 | ₩30,124 | ₩29,789 | ₩29,829 | -0.36% | 1.9천 |
|---|
| 2026.09.03 | ₩30,298 | ₩30,686 | ₩30,298 | ₩30,686 | +1.28% | 500 |
|---|
| 2026.09.02 | ₩27,993 | ₩28,583 | ₩27,939 | ₩28,475 | +1.72% | 1.2천 |
|---|
| 2026.09.01 | ₩28,033 | ₩28,033 | ₩27,899 | ₩27,980 | -0.19% | 600 |
|---|
| 2026.08.31 | ₩28,676 | ₩28,676 | ₩28,676 | ₩28,676 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩28,743 | ₩28,757 | ₩28,181 | ₩28,194 | -1.91% | 3.6천 |
|---|
| 2026.08.27 | ₩30,820 | ₩30,968 | ₩30,284 | ₩30,284 | -1.74% | 1.6천 |
|---|
| 2026.08.26 | ₩29,387 | ₩29,387 | ₩28,583 | ₩28,797 | -2.01% | 900 |
|---|
| 2026.08.25 | ₩29,052 | ₩29,896 | ₩29,052 | ₩29,735 | +2.35% | 3.9천 |
|---|
| 2026.08.24 | ₩28,529 | ₩28,944 | ₩28,516 | ₩28,516 | -0.05% | 2.3천 |
|---|
| 2026.08.21 | ₩29,588 | ₩29,588 | ₩28,743 | ₩28,918 | -2.26% | 2천 |
|---|
| 2026.08.20 | ₩28,703 | ₩29,588 | ₩28,676 | ₩29,588 | +3.08% | 2.6천 |
|---|
| 2026.08.19 | ₩26,666 | ₩26,666 | ₩26,425 | ₩26,425 | -0.90% | 100 |
|---|
| 2026.08.18 | ₩25,058 | ₩25,085 | ₩24,509 | ₩24,656 | -1.60% | 1천 |
|---|
| 2026.08.17 | ₩25,367 | ₩26,251 | ₩25,367 | ₩26,251 | +3.49% | 900 |
|---|
| 2026.08.14 | ₩24,723 | ₩24,991 | ₩24,723 | ₩24,991 | +1.08% | 500 |
|---|
| 2026.08.13 | ₩25,608 | ₩25,608 | ₩24,911 | ₩24,911 | -2.72% | 1.4천 |
|---|
| 2026.08.12 | ₩25,661 | ₩25,661 | ₩25,661 | ₩25,661 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩26,841 | ₩26,841 | ₩26,841 | ₩26,841 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩26,439 | ₩26,479 | ₩26,104 | ₩26,104 | -1.27% | 500 |
|---|
| 2026.08.07 | ₩26,867 | ₩26,867 | ₩26,867 | ₩26,867 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,047 | ₩28,047 | ₩28,047 | ₩28,047 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩29,011 | ₩29,011 | ₩28,650 | ₩28,650 | -1.25% | 400 |
|---|
| 2026.08.04 | ₩29,387 | ₩29,387 | ₩29,387 | ₩29,387 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩29,306 | ₩29,306 | ₩29,306 | ₩29,306 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,650 | ₩28,650 | ₩28,650 | ₩28,650 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,909 | ₩29,909 | ₩29,909 | ₩29,909 | 0.00% | 400 |
|---|
| 2026.07.29 | ₩26,532 | ₩26,532 | ₩26,532 | ₩26,532 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,770 | ₩28,770 | ₩28,770 | ₩28,770 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,373 | ₩29,373 | ₩29,373 | ₩29,373 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩29,976 | ₩29,976 | ₩29,976 | ₩29,976 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,727 | ₩30,727 | ₩30,727 | ₩30,727 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,566 | ₩30,566 | ₩30,258 | ₩30,258 | -1.01% | 200 |
|---|
| 2026.07.21 | ₩30,110 | ₩30,110 | ₩30,110 | ₩30,110 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩29,320 | ₩29,320 | ₩29,119 | ₩29,119 | -0.69% | 100 |
|---|
| 2026.07.17 | ₩27,511 | ₩27,511 | ₩27,511 | ₩27,511 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩28,717 | ₩28,717 | ₩28,717 | ₩28,717 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩29,882 | ₩29,882 | ₩29,882 | ₩29,882 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,869 | ₩29,882 | ₩29,869 | ₩29,882 | +0.04% | 200 |
|---|
| 2026.07.13 | ₩29,628 | ₩29,628 | ₩29,628 | ₩29,628 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,097 | ₩30,097 | ₩30,097 | ₩30,097 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,713 | ₩30,713 | ₩30,713 | ₩30,713 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩29,293 | ₩29,293 | ₩29,293 | ₩29,293 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,454 | ₩29,655 | ₩29,454 | ₩29,655 | +0.68% | 200 |
|---|
| 2026.07.06 | ₩30,459 | ₩30,459 | ₩30,459 | ₩30,459 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩29,990 | ₩29,990 | ₩29,990 | ₩29,990 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩30,499 | ₩30,499 | ₩30,499 | ₩30,499 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,053 | ₩32,388 | ₩32,053 | ₩32,268 | +0.67% | 400 |
|---|
| 2026.06.26 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,348 | ₩32,348 | ₩32,348 | ₩32,348 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,683 | ₩32,683 | ₩32,683 | ₩32,683 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,442 | ₩32,442 | ₩32,442 | ₩32,442 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩32,656 | ₩32,656 | ₩32,656 | ₩32,656 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,093 | ₩32,093 | ₩32,093 | ₩32,093 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,946 | ₩31,946 | ₩31,946 | ₩31,946 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩31,410 | ₩31,410 | ₩30,606 | ₩30,606 | -2.56% | 100 |
|---|
| 2026.06.09 | ₩31,142 | ₩31,303 | ₩31,142 | ₩31,303 | +0.52% | 800 |
|---|
| 2026.06.08 | ₩32,107 | ₩32,107 | ₩32,107 | ₩32,107 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩30,030 | ₩30,030 | ₩30,030 | ₩30,030 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,544 | ₩31,825 | ₩31,544 | ₩31,825 | +0.89% | 200 |
|---|
| 2026.06.03 | ₩32,080 | ₩32,080 | ₩31,879 | ₩31,879 | -0.63% | 200 |
|---|
| 2026.06.02 | ₩33,434 | ₩33,434 | ₩33,232 | ₩33,232 | -0.60% | 1.2천 |
|---|
| 2026.06.01 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,460 | ₩33,728 | ₩33,353 | ₩33,728 | +0.80% | 400 |
|---|
| 2026.05.28 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,715 | ₩33,715 | ₩33,621 | ₩33,621 | -0.28% | 100 |
|---|