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 | ₩27,584 | ₩27,584 | ₩26,861 | ₩27,049 | -1.94% | 1.1만 |
| 2026.10.08 | ₩27,678 | ₩27,785 | ₩27,410 | ₩27,597 | -0.29% | 5.9천 |
| 2026.10.07 | ₩28,668 | ₩28,668 | ₩28,066 | ₩28,320 | -1.21% | 1만 |
| 2026.10.06 | ₩30,542 | ₩30,595 | ₩30,448 | ₩30,462 | -0.26% | 6.1천 |
| 2026.10.05 | ₩30,167 | ₩30,448 | ₩29,792 | ₩30,448 | +0.93% | 2만 |
| 2026.10.02 | ₩31,626 | ₩31,934 | ₩30,114 | ₩30,341 | -4.06% | 3.2만 |
| 2026.10.01 | ₩30,047 | ₩30,381 | ₩29,766 | ₩30,221 | +0.58% | 2.9만 |
| 2026.09.30 | ₩30,622 | ₩30,769 | ₩30,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,100 |
| -1.70% |
| 2.5만 |
| 2026.09.29 | ₩31,131 | ₩31,131 | ₩30,943 | ₩30,943 | -0.60% | 4.1천 |
|---|
| 2026.09.28 | ₩31,318 | ₩31,572 | ₩31,104 | ₩31,104 | -0.68% | 4.5천 |
|---|
| 2026.09.25 | ₩31,251 | ₩31,546 | ₩31,157 | ₩31,479 | +0.73% | 4.1천 |
|---|
| 2026.09.24 | ₩32,121 | ₩32,121 | ₩31,720 | ₩31,720 | -1.25% | 2천 |
|---|
| 2026.09.23 | ₩32,335 | ₩32,335 | ₩32,148 | ₩32,148 | -0.58% | 2.7천 |
|---|
| 2026.09.22 | ₩32,442 | ₩32,442 | ₩32,242 | ₩32,242 | -0.62% | 600 |
|---|
| 2026.09.21 | ₩31,961 | ₩31,961 | ₩31,653 | ₩31,706 | -0.80% | 700 |
|---|
| 2026.09.18 | ₩30,810 | ₩32,135 | ₩30,810 | ₩32,081 | +4.13% | 2.2천 |
|---|
| 2026.09.17 | ₩28,976 | ₩29,672 | ₩28,976 | ₩29,672 | +2.40% | 2.9천 |
|---|
| 2026.09.16 | ₩29,137 | ₩29,230 | ₩28,615 | ₩28,615 | -1.79% | 400 |
|---|
| 2026.09.15 | ₩28,936 | ₩28,936 | ₩28,882 | ₩28,882 | -0.19% | 600 |
|---|
| 2026.09.14 | ₩29,270 | ₩29,270 | ₩29,270 | ₩29,270 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩30,354 | ₩30,354 | ₩29,899 | ₩29,899 | -1.50% | 200 |
|---|
| 2026.09.10 | ₩29,431 | ₩29,431 | ₩29,016 | ₩29,043 | -1.32% | 2.9천 |
|---|
| 2026.09.09 | ₩29,230 | ₩29,551 | ₩29,163 | ₩29,444 | +0.73% | 2.3천 |
|---|
| 2026.09.08 | ₩30,114 | ₩31,091 | ₩30,114 | ₩30,756 | +2.13% | 1만 |
|---|
| 2026.09.04 | ₩29,899 | ₩30,087 | ₩29,752 | ₩29,792 | -0.36% | 1.9천 |
|---|
| 2026.09.03 | ₩30,261 | ₩30,649 | ₩30,261 | ₩30,649 | +1.28% | 500 |
|---|
| 2026.09.02 | ₩27,959 | ₩28,548 | ₩27,905 | ₩28,441 | +1.72% | 1.2천 |
|---|
| 2026.09.01 | ₩27,999 | ₩27,999 | ₩27,865 | ₩27,945 | -0.19% | 600 |
|---|
| 2026.08.31 | ₩28,641 | ₩28,641 | ₩28,641 | ₩28,641 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩28,708 | ₩28,722 | ₩28,146 | ₩28,160 | -1.91% | 3.6천 |
|---|
| 2026.08.27 | ₩30,783 | ₩30,930 | ₩30,247 | ₩30,247 | -1.74% | 1.6천 |
|---|
| 2026.08.26 | ₩29,351 | ₩29,351 | ₩28,548 | ₩28,762 | -2.01% | 900 |
|---|
| 2026.08.25 | ₩29,016 | ₩29,859 | ₩29,016 | ₩29,699 | +2.35% | 3.9천 |
|---|
| 2026.08.24 | ₩28,494 | ₩28,909 | ₩28,481 | ₩28,481 | -0.05% | 2.3천 |
|---|
| 2026.08.21 | ₩29,551 | ₩29,551 | ₩28,708 | ₩28,882 | -2.26% | 2천 |
|---|
| 2026.08.20 | ₩28,668 | ₩29,551 | ₩28,641 | ₩29,551 | +3.08% | 2.6천 |
|---|
| 2026.08.19 | ₩26,634 | ₩26,634 | ₩26,393 | ₩26,393 | -0.90% | 100 |
|---|
| 2026.08.18 | ₩25,028 | ₩25,054 | ₩24,479 | ₩24,626 | -1.60% | 1천 |
|---|
| 2026.08.17 | ₩25,336 | ₩26,219 | ₩25,336 | ₩26,219 | +3.49% | 900 |
|---|
| 2026.08.14 | ₩24,693 | ₩24,961 | ₩24,693 | ₩24,961 | +1.08% | 500 |
|---|
| 2026.08.13 | ₩25,576 | ₩25,576 | ₩24,880 | ₩24,880 | -2.72% | 1.4천 |
|---|
| 2026.08.12 | ₩25,630 | ₩25,630 | ₩25,630 | ₩25,630 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩26,808 | ₩26,808 | ₩26,808 | ₩26,808 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩26,406 | ₩26,446 | ₩26,072 | ₩26,072 | -1.27% | 500 |
|---|
| 2026.08.07 | ₩26,835 | ₩26,835 | ₩26,835 | ₩26,835 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,012 | ₩28,012 | ₩28,012 | ₩28,012 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩28,976 | ₩28,976 | ₩28,615 | ₩28,615 | -1.25% | 400 |
|---|
| 2026.08.04 | ₩29,351 | ₩29,351 | ₩29,351 | ₩29,351 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩29,270 | ₩29,270 | ₩29,270 | ₩29,270 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,615 | ₩28,615 | ₩28,615 | ₩28,615 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,873 | ₩29,873 | ₩29,873 | ₩29,873 | 0.00% | 400 |
|---|
| 2026.07.29 | ₩26,500 | ₩26,500 | ₩26,500 | ₩26,500 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,735 | ₩28,735 | ₩28,735 | ₩28,735 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,337 | ₩29,337 | ₩29,337 | ₩29,337 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩29,940 | ₩29,940 | ₩29,940 | ₩29,940 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,689 | ₩30,689 | ₩30,689 | ₩30,689 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,528 | ₩30,528 | ₩30,221 | ₩30,221 | -1.01% | 200 |
|---|
| 2026.07.21 | ₩30,073 | ₩30,073 | ₩30,073 | ₩30,073 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩29,284 | ₩29,284 | ₩29,083 | ₩29,083 | -0.69% | 100 |
|---|
| 2026.07.17 | ₩27,477 | ₩27,477 | ₩27,477 | ₩27,477 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩28,681 | ₩28,681 | ₩28,681 | ₩28,681 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩29,846 | ₩29,846 | ₩29,846 | ₩29,846 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,832 | ₩29,846 | ₩29,832 | ₩29,846 | +0.04% | 200 |
|---|
| 2026.07.13 | ₩29,592 | ₩29,592 | ₩29,592 | ₩29,592 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,060 | ₩30,060 | ₩30,060 | ₩30,060 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,676 | ₩30,676 | ₩30,676 | ₩30,676 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩29,257 | ₩29,257 | ₩29,257 | ₩29,257 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,418 | ₩29,618 | ₩29,418 | ₩29,618 | +0.68% | 200 |
|---|
| 2026.07.06 | ₩30,421 | ₩30,421 | ₩30,421 | ₩30,421 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩29,953 | ₩29,953 | ₩29,953 | ₩29,953 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩30,462 | ₩30,462 | ₩30,462 | ₩30,462 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,242 | ₩32,242 | ₩32,242 | ₩32,242 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,014 | ₩32,349 | ₩32,014 | ₩32,228 | +0.67% | 400 |
|---|
| 2026.06.26 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩32,121 | ₩32,121 | ₩32,121 | ₩32,121 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,308 | ₩32,308 | ₩32,308 | ₩32,308 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,178 | ₩33,178 | ₩33,178 | ₩33,178 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,402 | ₩32,402 | ₩32,402 | ₩32,402 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩32,630 | ₩32,630 | ₩32,630 | ₩32,630 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩32,616 | ₩32,616 | ₩32,616 | ₩32,616 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,054 | ₩32,054 | ₩32,054 | ₩32,054 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,907 | ₩31,907 | ₩31,907 | ₩31,907 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩31,372 | ₩31,372 | ₩30,569 | ₩30,569 | -2.56% | 100 |
|---|
| 2026.06.09 | ₩31,104 | ₩31,265 | ₩31,104 | ₩31,265 | +0.52% | 800 |
|---|
| 2026.06.08 | ₩32,068 | ₩32,068 | ₩32,068 | ₩32,068 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,993 | ₩29,993 | ₩29,993 | ₩29,993 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,505 | ₩31,787 | ₩31,505 | ₩31,787 | +0.89% | 200 |
|---|
| 2026.06.03 | ₩32,041 | ₩32,041 | ₩31,840 | ₩31,840 | -0.63% | 200 |
|---|
| 2026.06.02 | ₩33,393 | ₩33,393 | ₩33,192 | ₩33,192 | -0.60% | 1.2천 |
|---|
| 2026.06.01 | ₩33,981 | ₩33,981 | ₩33,981 | ₩33,981 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,419 | ₩33,687 | ₩33,312 | ₩33,687 | +0.80% | 400 |
|---|
| 2026.05.28 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,674 | ₩33,674 | ₩33,580 | ₩33,580 | -0.28% | 100 |
|---|