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 | ₩27,555 | ₩27,555 | ₩26,833 | ₩27,020 | -1.94% | 1.1만 |
| 2026.10.08 | ₩27,649 | ₩27,756 | ₩27,381 | ₩27,569 | -0.29% | 5.9천 |
| 2026.10.07 | ₩28,638 | ₩28,638 | ₩28,036 | ₩28,290 | -1.21% | 1만 |
| 2026.10.06 | ₩30,510 | ₩30,563 | ₩30,416 | ₩30,430 | -0.26% | 6.1천 |
| 2026.10.05 | ₩30,136 | ₩30,416 | ₩29,761 | ₩30,416 | +0.93% | 2만 |
| 2026.10.02 | ₩31,593 | ₩31,900 | ₩30,082 | ₩30,309 | -4.06% | 3.2만 |
| 2026.10.01 | ₩30,015 | ₩30,349 | ₩29,734 | ₩30,189 | +0.58% | 2.9만 |
| 2026.09.30 | ₩30,590 | ₩30,737 | ₩30,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,069 |
| -1.70% |
| 2.5만 |
| 2026.09.29 | ₩31,098 | ₩31,098 | ₩30,911 | ₩30,911 | -0.60% | 4.1천 |
|---|
| 2026.09.28 | ₩31,285 | ₩31,539 | ₩31,071 | ₩31,071 | -0.68% | 4.5천 |
|---|
| 2026.09.25 | ₩31,218 | ₩31,513 | ₩31,125 | ₩31,446 | +0.73% | 4.1천 |
|---|
| 2026.09.24 | ₩32,088 | ₩32,088 | ₩31,686 | ₩31,686 | -1.25% | 2천 |
|---|
| 2026.09.23 | ₩32,301 | ₩32,301 | ₩32,114 | ₩32,114 | -0.58% | 2.7천 |
|---|
| 2026.09.22 | ₩32,408 | ₩32,408 | ₩32,208 | ₩32,208 | -0.62% | 600 |
|---|
| 2026.09.21 | ₩31,927 | ₩31,927 | ₩31,620 | ₩31,673 | -0.80% | 700 |
|---|
| 2026.09.18 | ₩30,777 | ₩32,101 | ₩30,777 | ₩32,047 | +4.13% | 2.2천 |
|---|
| 2026.09.17 | ₩28,946 | ₩29,641 | ₩28,946 | ₩29,641 | +2.40% | 2.9천 |
|---|
| 2026.09.16 | ₩29,106 | ₩29,200 | ₩28,585 | ₩28,585 | -1.79% | 400 |
|---|
| 2026.09.15 | ₩28,906 | ₩28,906 | ₩28,852 | ₩28,852 | -0.19% | 600 |
|---|
| 2026.09.14 | ₩29,240 | ₩29,240 | ₩29,240 | ₩29,240 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩30,323 | ₩30,323 | ₩29,868 | ₩29,868 | -1.50% | 200 |
|---|
| 2026.09.10 | ₩29,400 | ₩29,400 | ₩28,986 | ₩29,012 | -1.32% | 2.9천 |
|---|
| 2026.09.09 | ₩29,200 | ₩29,521 | ₩29,133 | ₩29,414 | +0.73% | 2.3천 |
|---|
| 2026.09.08 | ₩30,082 | ₩31,058 | ₩30,082 | ₩30,724 | +2.13% | 1만 |
|---|
| 2026.09.04 | ₩29,868 | ₩30,055 | ₩29,721 | ₩29,761 | -0.36% | 1.9천 |
|---|
| 2026.09.03 | ₩30,229 | ₩30,617 | ₩30,229 | ₩30,617 | +1.28% | 500 |
|---|
| 2026.09.02 | ₩27,930 | ₩28,518 | ₩27,876 | ₩28,411 | +1.72% | 1.2천 |
|---|
| 2026.09.01 | ₩27,970 | ₩27,970 | ₩27,836 | ₩27,916 | -0.19% | 600 |
|---|
| 2026.08.31 | ₩28,611 | ₩28,611 | ₩28,611 | ₩28,611 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩28,678 | ₩28,692 | ₩28,117 | ₩28,130 | -1.91% | 3.6천 |
|---|
| 2026.08.27 | ₩30,751 | ₩30,898 | ₩30,216 | ₩30,216 | -1.74% | 1.6천 |
|---|
| 2026.08.26 | ₩29,320 | ₩29,320 | ₩28,518 | ₩28,732 | -2.01% | 900 |
|---|
| 2026.08.25 | ₩28,986 | ₩29,828 | ₩28,986 | ₩29,668 | +2.35% | 3.9천 |
|---|
| 2026.08.24 | ₩28,464 | ₩28,879 | ₩28,451 | ₩28,451 | -0.05% | 2.3천 |
|---|
| 2026.08.21 | ₩29,521 | ₩29,521 | ₩28,678 | ₩28,852 | -2.26% | 2천 |
|---|
| 2026.08.20 | ₩28,638 | ₩29,521 | ₩28,611 | ₩29,521 | +3.08% | 2.6천 |
|---|
| 2026.08.19 | ₩26,606 | ₩26,606 | ₩26,365 | ₩26,365 | -0.90% | 100 |
|---|
| 2026.08.18 | ₩25,002 | ₩25,028 | ₩24,453 | ₩24,600 | -1.60% | 1천 |
|---|
| 2026.08.17 | ₩25,309 | ₩26,191 | ₩25,309 | ₩26,191 | +3.49% | 900 |
|---|
| 2026.08.14 | ₩24,667 | ₩24,935 | ₩24,667 | ₩24,935 | +1.08% | 500 |
|---|
| 2026.08.13 | ₩25,550 | ₩25,550 | ₩24,854 | ₩24,854 | -2.72% | 1.4천 |
|---|
| 2026.08.12 | ₩25,603 | ₩25,603 | ₩25,603 | ₩25,603 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩26,780 | ₩26,780 | ₩26,780 | ₩26,780 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩26,379 | ₩26,419 | ₩26,044 | ₩26,044 | -1.27% | 500 |
|---|
| 2026.08.07 | ₩26,806 | ₩26,806 | ₩26,806 | ₩26,806 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩27,983 | ₩27,983 | ₩27,983 | ₩27,983 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩28,946 | ₩28,946 | ₩28,585 | ₩28,585 | -1.25% | 400 |
|---|
| 2026.08.04 | ₩29,320 | ₩29,320 | ₩29,320 | ₩29,320 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩29,240 | ₩29,240 | ₩29,240 | ₩29,240 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,585 | ₩28,585 | ₩28,585 | ₩28,585 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,841 | ₩29,841 | ₩29,841 | ₩29,841 | 0.00% | 400 |
|---|
| 2026.07.29 | ₩26,472 | ₩26,472 | ₩26,472 | ₩26,472 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,705 | ₩28,705 | ₩28,705 | ₩28,705 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,307 | ₩29,307 | ₩29,307 | ₩29,307 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩29,908 | ₩29,908 | ₩29,908 | ₩29,908 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,657 | ₩30,657 | ₩30,657 | ₩30,657 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,497 | ₩30,497 | ₩30,189 | ₩30,189 | -1.01% | 200 |
|---|
| 2026.07.21 | ₩30,042 | ₩30,042 | ₩30,042 | ₩30,042 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩29,253 | ₩29,253 | ₩29,053 | ₩29,053 | -0.69% | 100 |
|---|
| 2026.07.17 | ₩27,448 | ₩27,448 | ₩27,448 | ₩27,448 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩28,651 | ₩28,651 | ₩28,651 | ₩28,651 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩29,815 | ₩29,815 | ₩29,815 | ₩29,815 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,801 | ₩29,815 | ₩29,801 | ₩29,815 | +0.04% | 200 |
|---|
| 2026.07.13 | ₩29,561 | ₩29,561 | ₩29,561 | ₩29,561 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,029 | ₩30,029 | ₩30,029 | ₩30,029 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,644 | ₩30,644 | ₩30,644 | ₩30,644 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩29,226 | ₩29,226 | ₩29,226 | ₩29,226 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,387 | ₩29,587 | ₩29,387 | ₩29,587 | +0.68% | 200 |
|---|
| 2026.07.06 | ₩30,390 | ₩30,390 | ₩30,390 | ₩30,390 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩29,922 | ₩29,922 | ₩29,922 | ₩29,922 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩30,430 | ₩30,430 | ₩30,430 | ₩30,430 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,208 | ₩32,208 | ₩32,208 | ₩32,208 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩31,981 | ₩32,315 | ₩31,981 | ₩32,194 | +0.67% | 400 |
|---|
| 2026.06.26 | ₩32,689 | ₩32,689 | ₩32,689 | ₩32,689 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩32,088 | ₩32,088 | ₩32,088 | ₩32,088 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,275 | ₩32,275 | ₩32,275 | ₩32,275 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,903 | ₩32,903 | ₩32,903 | ₩32,903 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,144 | ₩33,144 | ₩33,144 | ₩33,144 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,609 | ₩32,609 | ₩32,609 | ₩32,609 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,368 | ₩32,368 | ₩32,368 | ₩32,368 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩32,596 | ₩32,596 | ₩32,596 | ₩32,596 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩32,582 | ₩32,582 | ₩32,582 | ₩32,582 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,021 | ₩32,021 | ₩32,021 | ₩32,021 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,874 | ₩31,874 | ₩31,874 | ₩31,874 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩31,339 | ₩31,339 | ₩30,537 | ₩30,537 | -2.56% | 100 |
|---|
| 2026.06.09 | ₩31,071 | ₩31,232 | ₩31,071 | ₩31,232 | +0.52% | 800 |
|---|
| 2026.06.08 | ₩32,034 | ₩32,034 | ₩32,034 | ₩32,034 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,962 | ₩29,962 | ₩29,962 | ₩29,962 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,473 | ₩31,753 | ₩31,473 | ₩31,753 | +0.89% | 200 |
|---|
| 2026.06.03 | ₩32,007 | ₩32,007 | ₩31,807 | ₩31,807 | -0.63% | 200 |
|---|
| 2026.06.02 | ₩33,358 | ₩33,358 | ₩33,157 | ₩33,157 | -0.60% | 1.2천 |
|---|
| 2026.06.01 | ₩33,946 | ₩33,946 | ₩33,946 | ₩33,946 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,384 | ₩33,652 | ₩33,277 | ₩33,652 | +0.80% | 400 |
|---|
| 2026.05.28 | ₩33,398 | ₩33,398 | ₩33,398 | ₩33,398 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,638 | ₩33,638 | ₩33,545 | ₩33,545 | -0.28% | 100 |
|---|