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 | ₩27,529 | ₩27,529 | ₩26,808 | ₩26,995 | -1.94% | 1.1만 |
| 2026.10.08 | ₩27,623 | ₩27,730 | ₩27,356 | ₩27,543 | -0.29% | 5.9천 |
| 2026.10.07 | ₩28,611 | ₩28,611 | ₩28,010 | ₩28,264 | -1.21% | 1만 |
| 2026.10.06 | ₩30,481 | ₩30,535 | ₩30,388 | ₩30,401 | -0.26% | 6.1천 |
| 2026.10.05 | ₩30,107 | ₩30,388 | ₩29,733 | ₩30,388 | +0.93% | 2만 |
| 2026.10.02 | ₩31,563 | ₩31,871 | ₩30,054 | ₩30,281 | -4.06% | 3.2만 |
| 2026.10.01 | ₩29,987 | ₩30,321 | ₩29,707 | ₩30,161 | +0.58% | 2.9만 |
| 2026.09.30 | ₩30,562 | ₩30,708 | ₩30,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,041 |
| -1.70% |
| 2.5만 |
| 2026.09.29 | ₩31,069 | ₩31,069 | ₩30,882 | ₩30,882 | -0.60% | 4.1천 |
|---|
| 2026.09.28 | ₩31,256 | ₩31,510 | ₩31,042 | ₩31,042 | -0.68% | 4.5천 |
|---|
| 2026.09.25 | ₩31,189 | ₩31,483 | ₩31,096 | ₩31,416 | +0.73% | 4.1천 |
|---|
| 2026.09.24 | ₩32,058 | ₩32,058 | ₩31,657 | ₩31,657 | -1.25% | 2천 |
|---|
| 2026.09.23 | ₩32,271 | ₩32,271 | ₩32,084 | ₩32,084 | -0.58% | 2.7천 |
|---|
| 2026.09.22 | ₩32,378 | ₩32,378 | ₩32,178 | ₩32,178 | -0.62% | 600 |
|---|
| 2026.09.21 | ₩31,897 | ₩31,897 | ₩31,590 | ₩31,643 | -0.80% | 700 |
|---|
| 2026.09.18 | ₩30,749 | ₩32,071 | ₩30,749 | ₩32,017 | +4.13% | 2.2천 |
|---|
| 2026.09.17 | ₩28,919 | ₩29,613 | ₩28,919 | ₩29,613 | +2.40% | 2.9천 |
|---|
| 2026.09.16 | ₩29,079 | ₩29,172 | ₩28,558 | ₩28,558 | -1.79% | 400 |
|---|
| 2026.09.15 | ₩28,878 | ₩28,878 | ₩28,825 | ₩28,825 | -0.19% | 600 |
|---|
| 2026.09.14 | ₩29,212 | ₩29,212 | ₩29,212 | ₩29,212 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩30,294 | ₩30,294 | ₩29,840 | ₩29,840 | -1.50% | 200 |
|---|
| 2026.09.10 | ₩29,373 | ₩29,373 | ₩28,959 | ₩28,985 | -1.32% | 2.9천 |
|---|
| 2026.09.09 | ₩29,172 | ₩29,493 | ₩29,106 | ₩29,386 | +0.73% | 2.3천 |
|---|
| 2026.09.08 | ₩30,054 | ₩31,029 | ₩30,054 | ₩30,695 | +2.13% | 1만 |
|---|
| 2026.09.04 | ₩29,840 | ₩30,027 | ₩29,693 | ₩29,733 | -0.36% | 1.9천 |
|---|
| 2026.09.03 | ₩30,201 | ₩30,588 | ₩30,201 | ₩30,588 | +1.28% | 500 |
|---|
| 2026.09.02 | ₩27,903 | ₩28,491 | ₩27,850 | ₩28,384 | +1.72% | 1.2천 |
|---|
| 2026.09.01 | ₩27,943 | ₩27,943 | ₩27,810 | ₩27,890 | -0.19% | 600 |
|---|
| 2026.08.31 | ₩28,585 | ₩28,585 | ₩28,585 | ₩28,585 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩28,651 | ₩28,665 | ₩28,090 | ₩28,104 | -1.91% | 3.6천 |
|---|
| 2026.08.27 | ₩30,722 | ₩30,869 | ₩30,187 | ₩30,187 | -1.74% | 1.6천 |
|---|
| 2026.08.26 | ₩29,293 | ₩29,293 | ₩28,491 | ₩28,705 | -2.01% | 900 |
|---|
| 2026.08.25 | ₩28,959 | ₩29,800 | ₩28,959 | ₩29,640 | +2.35% | 3.9천 |
|---|
| 2026.08.24 | ₩28,438 | ₩28,852 | ₩28,424 | ₩28,424 | -0.05% | 2.3천 |
|---|
| 2026.08.21 | ₩29,493 | ₩29,493 | ₩28,651 | ₩28,825 | -2.26% | 2천 |
|---|
| 2026.08.20 | ₩28,611 | ₩29,493 | ₩28,585 | ₩29,493 | +3.08% | 2.6천 |
|---|
| 2026.08.19 | ₩26,581 | ₩26,581 | ₩26,341 | ₩26,341 | -0.90% | 100 |
|---|
| 2026.08.18 | ₩24,978 | ₩25,005 | ₩24,431 | ₩24,577 | -1.60% | 1천 |
|---|
| 2026.08.17 | ₩25,285 | ₩26,167 | ₩25,285 | ₩26,167 | +3.49% | 900 |
|---|
| 2026.08.14 | ₩24,644 | ₩24,911 | ₩24,644 | ₩24,911 | +1.08% | 500 |
|---|
| 2026.08.13 | ₩25,526 | ₩25,526 | ₩24,831 | ₩24,831 | -2.72% | 1.4천 |
|---|
| 2026.08.12 | ₩25,579 | ₩25,579 | ₩25,579 | ₩25,579 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩26,755 | ₩26,755 | ₩26,755 | ₩26,755 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩26,354 | ₩26,394 | ₩26,020 | ₩26,020 | -1.27% | 500 |
|---|
| 2026.08.07 | ₩26,781 | ₩26,781 | ₩26,781 | ₩26,781 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩27,957 | ₩27,957 | ₩27,957 | ₩27,957 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩28,919 | ₩28,919 | ₩28,558 | ₩28,558 | -1.25% | 400 |
|---|
| 2026.08.04 | ₩29,293 | ₩29,293 | ₩29,293 | ₩29,293 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩29,212 | ₩29,212 | ₩29,212 | ₩29,212 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,558 | ₩28,558 | ₩28,558 | ₩28,558 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,813 | ₩29,813 | ₩29,813 | ₩29,813 | 0.00% | 400 |
|---|
| 2026.07.29 | ₩26,447 | ₩26,447 | ₩26,447 | ₩26,447 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,678 | ₩28,678 | ₩28,678 | ₩28,678 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,279 | ₩29,279 | ₩29,279 | ₩29,279 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩29,880 | ₩29,880 | ₩29,880 | ₩29,880 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,628 | ₩30,628 | ₩30,628 | ₩30,628 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,468 | ₩30,468 | ₩30,161 | ₩30,161 | -1.01% | 200 |
|---|
| 2026.07.21 | ₩30,014 | ₩30,014 | ₩30,014 | ₩30,014 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩29,226 | ₩29,226 | ₩29,025 | ₩29,025 | -0.69% | 100 |
|---|
| 2026.07.17 | ₩27,423 | ₩27,423 | ₩27,423 | ₩27,423 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩28,625 | ₩28,625 | ₩28,625 | ₩28,625 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩29,787 | ₩29,787 | ₩29,787 | ₩29,787 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,773 | ₩29,787 | ₩29,773 | ₩29,787 | +0.04% | 200 |
|---|
| 2026.07.13 | ₩29,533 | ₩29,533 | ₩29,533 | ₩29,533 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,000 | ₩30,000 | ₩30,000 | ₩30,000 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,615 | ₩30,615 | ₩30,615 | ₩30,615 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩29,199 | ₩29,199 | ₩29,199 | ₩29,199 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,359 | ₩29,560 | ₩29,359 | ₩29,560 | +0.68% | 200 |
|---|
| 2026.07.06 | ₩30,361 | ₩30,361 | ₩30,361 | ₩30,361 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩29,894 | ₩29,894 | ₩29,894 | ₩29,894 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩30,401 | ₩30,401 | ₩30,401 | ₩30,401 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,178 | ₩32,178 | ₩32,178 | ₩32,178 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩31,951 | ₩32,285 | ₩31,951 | ₩32,164 | +0.67% | 400 |
|---|
| 2026.06.26 | ₩32,659 | ₩32,659 | ₩32,659 | ₩32,659 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩32,058 | ₩32,058 | ₩32,058 | ₩32,058 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,245 | ₩32,245 | ₩32,245 | ₩32,245 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,872 | ₩32,872 | ₩32,872 | ₩32,872 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,113 | ₩33,113 | ₩33,113 | ₩33,113 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,578 | ₩32,578 | ₩32,578 | ₩32,578 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,338 | ₩32,338 | ₩32,338 | ₩32,338 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩32,565 | ₩32,565 | ₩32,565 | ₩32,565 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩32,552 | ₩32,552 | ₩32,552 | ₩32,552 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩31,991 | ₩31,991 | ₩31,991 | ₩31,991 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,844 | ₩31,844 | ₩31,844 | ₩31,844 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩31,310 | ₩31,310 | ₩30,508 | ₩30,508 | -2.56% | 100 |
|---|
| 2026.06.09 | ₩31,042 | ₩31,203 | ₩31,042 | ₩31,203 | +0.52% | 800 |
|---|
| 2026.06.08 | ₩32,004 | ₩32,004 | ₩32,004 | ₩32,004 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,934 | ₩29,934 | ₩29,934 | ₩29,934 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,443 | ₩31,724 | ₩31,443 | ₩31,724 | +0.89% | 200 |
|---|
| 2026.06.03 | ₩31,977 | ₩31,977 | ₩31,777 | ₩31,777 | -0.63% | 200 |
|---|
| 2026.06.02 | ₩33,326 | ₩33,326 | ₩33,126 | ₩33,126 | -0.60% | 1.2천 |
|---|
| 2026.06.01 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,353 | ₩33,620 | ₩33,246 | ₩33,620 | +0.80% | 400 |
|---|
| 2026.05.28 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,607 | ₩33,607 | ₩33,513 | ₩33,513 | -0.28% | 100 |
|---|