Granite REIT

GRP_u
🏛️ 미국 →
55.74
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 48.03 48.54 47.89 48.54 0.0M
2024-12-30 47.90 48.69 47.41 47.88 0.0M
2024-12-27 49.41 49.41 48.40 48.40 0.0M
2024-12-26 48.00 48.46 48.00 48.46 0.0M
2024-12-24 49.29 49.34 49.29 49.32 0.0M
2024-12-23 49.26 49.36 49.07 49.13 0.0M
2024-12-20 49.71 50.14 47.32 49.15 0.0M
2024-12-19 50.08 50.08 48.68 48.94 0.0M
2024-12-18 51.16 51.47 49.31 49.54 0.0M
2024-12-17 50.65 50.81 50.20 50.72 0.0M
2024-12-16 50.90 51.03 50.25 50.65 0.0M
2024-12-13 50.85 51.26 50.54 50.90 0.0M
2024-12-12 51.67 51.89 51.43 51.75 0.0M
2024-12-11 52.14 52.14 51.12 51.17 0.0M
2024-12-10 51.95 52.00 51.26 51.26 0.0M
2024-12-09 51.69 52.20 51.69 52.17 0.0M
2024-12-06 52.69 52.83 51.86 51.93 0.0M
2024-12-05 52.57 53.13 52.32 53.13 0.0M
2024-12-04 53.20 53.20 52.56 52.72 0.0M
2024-12-03 53.46 53.67 53.33 53.66 0.0M
2024-12-02 55.00 55.00 53.59 53.60 0.0M
2024-11-29 53.16 54.49 53.16 54.44 0.0M
2024-11-27 53.15 53.90 53.10 53.27 0.0M
2024-11-26 53.07 53.25 52.55 52.87 0.0M
2024-11-25 54.06 54.06 53.51 54.00 0.0M
2024-11-22 52.83 52.83 52.83 52.83 0.0M
2024-11-21 52.70 52.94 52.70 52.87 0.0M
2024-11-20 53.70 53.70 52.73 53.14 0.0M
2024-11-19 53.49 53.61 52.73 53.07 0.0M
2024-11-18 53.24 53.37 52.86 52.86 0.0M
2024-11-15 53.49 53.49 53.10 53.10 0.0M
2024-11-14 53.44 53.94 53.40 53.58 0.0M
2024-11-13 55.03 55.03 51.40 51.40 0.0M
2024-11-12 54.77 54.77 54.77 54.77 0.0M
2024-11-11 55.26 55.27 54.54 54.74 0.0M
2024-11-08 54.05 54.61 54.00 54.61 0.0M
2024-11-07 50.00 54.31 50.00 54.31 0.0M
2024-11-06 53.01 53.20 53.00 53.14 0.0M
2024-11-05 53.31 54.09 53.31 53.43 0.0M
2024-11-04 53.93 54.55 48.52 53.43 0.0M
2024-11-01 54.29 54.32 53.60 53.60 0.0M
2024-10-31 55.18 55.59 50.51 50.56 0.0M
2024-10-30 54.62 55.49 54.62 55.49 0.0M
2024-10-29 54.85 54.90 50.61 53.50 0.0M
2024-10-28 53.00 53.00 53.00 53.00 0.0M
2024-10-25 50.50 50.50 50.35 50.35 0.0M
2024-10-24 50.01 50.45 50.01 50.45 0.1M
2024-10-23 59.32 59.32 53.46 53.51 0.0M
2024-10-22 56.21 56.21 55.00 55.00 0.0M
2024-10-21 56.63 56.63 54.71 55.25 0.0M
2024-10-18 57.00 57.00 55.81 55.81 0.0M
2024-10-17 56.95 57.25 56.52 57.00 0.0M
2024-10-16 57.74 57.75 57.72 57.75 0.0M
2024-10-15 57.69 57.69 56.76 56.88 0.0M
2024-10-14 56.13 60.61 56.13 60.61 0.0M
2024-10-11 55.53 56.00 55.53 55.96 0.0M
2024-10-10 55.16 56.04 55.16 56.04 0.0M
2024-10-09 57.60 58.13 57.24 57.29 0.0M
2024-10-08 58.52 58.56 54.21 56.25 0.0M
2024-10-07 59.70 59.70 57.93 57.93 0.0M
2024-10-04 59.69 65.63 59.00 59.55 0.0M
2024-10-02 60.05 60.05 59.69 59.69 0.0M
2024-10-01 60.69 60.70 59.81 60.70 0.0M
2024-09-30 60.19 61.11 59.70 61.11 0.0M
2024-09-26 59.54 60.16 59.50 60.12 0.0M
2024-09-25 59.52 60.12 59.52 59.65 0.0M
2024-09-24 60.29 61.03 60.24 60.37 0.0M
2024-09-23 60.09 60.35 59.90 60.23 0.0M
2024-09-20 60.70 60.87 60.29 60.39 0.0M
2024-09-19 61.20 61.20 59.94 59.94 0.0M
2024-09-18 60.05 60.80 60.04 60.80 0.0M
2024-09-17 59.67 60.08 59.67 60.08 0.0M
2024-09-16 59.50 60.89 59.13 59.90 0.0M
2024-09-13 58.18 59.65 58.18 59.65 0.0M
2024-09-12 57.89 58.23 57.89 58.20 0.0M
2024-09-11 57.20 58.66 56.88 58.32 0.0M
2024-09-10 56.67 57.50 56.67 57.50 0.0M
2024-09-09 56.22 57.60 56.13 57.04 0.0M
2024-09-06 56.52 56.52 55.75 55.92 0.0M
2024-09-05 56.70 56.89 56.24 56.65 0.0M
2024-09-04 57.13 58.87 57.06 58.87 0.0M
2024-09-03 56.11 56.11 56.10 56.11 0.0M
2024-08-30 57.24 57.24 56.46 56.72 0.0M
2024-08-29 56.70 56.97 56.39 56.97 0.0M
2024-08-28 58.03 58.03 56.71 57.10 0.0M
2024-08-27 57.39 58.60 57.10 58.60 0.0M
2024-08-26 56.44 56.65 56.20 56.26 0.1M
2024-08-23 55.20 55.98 55.20 55.82 0.0M
2024-08-22 53.68 54.34 53.68 54.33 0.0M
2024-08-21 53.02 53.83 52.95 53.55 0.0M
2024-08-20 52.41 53.50 52.39 53.50 0.0M
2024-08-19 52.24 53.56 51.78 52.34 0.0M
2024-08-16 53.49 53.49 52.20 52.50 0.0M
2024-08-15 52.55 52.64 52.40 52.64 0.0M
2024-08-14 52.09 52.09 52.09 52.09 0.0M
2024-08-13 52.43 52.43 51.85 51.89 0.0M
2024-08-12 51.51 51.99 51.51 51.99 0.0M
2024-08-09 51.35 52.14 51.34 52.01 0.0M
2024-08-08 53.00 53.00 50.57 51.29 0.0M
2024-08-07 54.17 54.38 52.61 53.16 0.0M
2024-08-06 53.03 54.19 53.03 54.19 0.0M
2024-08-02 52.15 52.72 52.02 52.57 0.0M
2024-08-01 53.50 53.50 53.50 53.50 0.0M
2024-07-31 53.97 54.39 53.64 54.39 0.1M
2024-07-30 53.62 54.21 53.52 53.77 0.0M
2024-07-29 53.23 53.32 52.85 53.32 0.1M
2024-07-26 53.23 53.37 53.11 53.31 0.0M
2024-07-25 53.65 54.24 53.52 54.24 0.0M
2024-07-24 54.54 55.07 53.68 53.76 0.0M
2024-07-23 54.39 54.43 53.82 54.30 0.0M
2024-07-22 54.75 55.27 53.98 54.72 0.0M
2024-07-19 54.01 54.97 53.95 54.38 0.0M
2024-07-18 53.94 54.17 53.91 54.17 0.0M
2024-07-17 53.47 54.27 53.47 53.94 0.0M
2024-07-16 52.60 53.73 52.47 53.73 0.0M
2024-07-15 52.32 52.32 51.99 52.13 0.0M
2024-07-12 52.41 52.61 52.26 52.26 0.0M
2024-07-11 51.66 52.31 51.66 52.02 0.0M
2024-07-10 50.00 50.71 50.00 50.71 0.0M
2024-07-09 51.02 51.48 50.29 50.45 0.0M
2024-07-08 49.80 50.97 49.37 50.96 0.0M
2024-07-05 49.75 50.20 49.29 49.36 0.0M
2024-07-02 49.24 49.38 49.23 49.38 0.2M
2024-07-01 50.26 50.26 48.83 48.83 0.0M
2024-06-28 49.86 49.86 48.95 49.60 0.0M
2024-06-27 48.98 49.06 48.98 49.06 0.0M
2024-06-26 48.95 49.12 48.81 48.81 0.0M
2024-06-25 51.02 51.02 49.45 49.45 0.0M
2024-06-24 48.41 50.39 48.41 50.39 0.2M
2024-06-21 47.90 49.00 47.60 49.00 0.0M
2024-06-20 48.09 48.49 47.31 48.33 0.0M
2024-06-18 48.39 48.39 48.39 48.39 0.0M
2024-06-17 48.81 48.81 48.00 48.57 0.0M
2024-06-14 48.75 48.85 48.36 48.36 0.0M
2024-06-13 49.62 49.74 49.09 49.40 0.0M
2024-06-12 50.05 50.26 49.90 50.04 0.0M
2024-06-11 49.56 50.50 49.56 50.50 0.0M
2024-06-10 48.85 50.00 48.85 50.00 0.0M
2024-06-07 48.30 49.28 48.30 48.87 0.0M
2024-06-06 49.78 55.01 49.67 55.01 0.0M
2024-06-05 48.73 50.87 48.73 49.83 0.0M
2024-06-04 48.75 49.41 48.75 48.96 0.0M
2024-06-03 49.27 50.45 49.06 49.30 0.0M
2024-05-31 49.12 49.44 49.02 49.43 0.2M
2024-05-30 49.10 49.10 49.10 49.10 0.0M
2024-05-29 48.81 48.90 48.41 48.43 0.0M
2024-05-28 49.61 49.66 49.61 49.66 0.0M
2024-05-24 49.87 50.53 49.79 49.96 0.0M
2024-05-23 50.96 51.06 49.94 49.94 0.0M
2024-05-22 51.57 51.57 51.25 51.25 0.0M
2024-05-21 52.11 52.11 51.03 51.06 0.0M
2024-05-17 51.78 51.89 51.68 51.89 0.0M
2024-05-16 52.00 52.10 51.99 52.10 0.0M
2024-05-15 51.90 51.90 51.84 51.84 0.0M
2024-05-14 51.81 51.81 51.47 51.64 0.0M
2024-05-13 52.05 52.26 51.91 51.93 0.0M
2024-05-10 52.25 52.25 51.73 52.06 0.0M
2024-05-09 52.00 52.00 51.07 51.80 0.0M
2024-05-08 50.56 51.71 50.56 51.71 0.0M
2024-05-07 50.80 50.94 50.61 50.61 0.0M
2024-05-06 51.58 51.58 51.30 51.30 0.0M
2024-05-03 51.03 51.03 50.84 50.84 0.0M
2024-05-02 50.82 51.27 50.80 51.13 0.0M
2024-05-01 49.33 49.55 49.33 49.55 0.0M
2024-04-30 50.40 50.40 49.67 49.67 0.0M
2024-04-29 51.25 51.44 51.25 51.44 0.1M
2024-04-26 50.67 50.67 50.61 50.61 0.0M
2024-04-25 50.34 50.34 49.90 50.31 0.1M
2024-04-23 51.21 51.21 51.21 51.21 0.0M
2024-04-19 50.62 50.62 50.62 50.62 0.0M
2024-04-18 50.22 50.22 50.22 50.22 0.0M
2024-04-17 52.31 52.31 51.86 51.95 0.0M
2024-04-16 51.87 52.42 51.87 52.31 0.0M
2024-04-12 53.65 53.65 52.72 53.37 0.0M
2024-04-11 56.21 56.21 54.79 54.97 0.0M
2024-04-10 55.41 55.90 55.41 55.90 0.0M
2024-04-09 56.28 56.93 56.28 56.93 0.0M
2024-04-08 55.86 56.28 55.55 56.28 0.0M
2024-04-05 55.95 56.33 55.95 56.33 0.0M
2024-04-04 55.79 56.03 55.15 55.15 0.0M
2024-04-03 55.42 56.04 53.99 55.18 0.0M
2024-04-02 55.45 55.45 55.45 55.45 0.0M
2024-04-01 57.65 57.65 56.13 56.13 0.0M
2024-03-28 57.25 57.26 56.30 57.23 0.0M
2024-03-27 56.00 56.39 55.99 56.05 0.1M
2024-03-26 55.97 56.18 55.61 55.99 0.0M
2024-03-25 55.94 56.05 55.80 56.00 0.1M
2024-03-22 56.07 56.07 55.64 55.67 0.0M
2024-03-21 56.99 57.92 56.91 56.91 0.0M
2024-03-20 55.42 57.29 55.42 57.15 0.0M
2024-03-19 55.08 55.94 55.06 55.69 0.0M
2024-03-18 54.95 55.00 54.95 55.00 0.0M
2024-03-15 54.26 54.26 53.96 53.96 0.0M
2024-03-14 54.54 54.54 53.69 53.87 0.0M
2024-03-13 55.57 55.73 55.01 55.01 0.0M
2024-03-12 55.55 55.57 55.55 55.57 0.0M
2024-03-11 55.84 55.98 55.65 55.71 0.0M
2024-03-08 56.40 56.44 56.40 56.44 0.0M
2024-03-07 56.50 56.74 56.17 56.31 0.0M
2024-03-06 56.09 56.37 55.96 55.96 0.0M
2024-03-05 55.43 55.67 55.36 55.57 0.0M
2024-03-04 55.35 56.03 55.33 55.33 0.0M
2024-03-01 53.10 55.50 52.71 55.40 0.0M
2024-02-29 51.91 53.16 51.75 51.75 0.0M
2024-02-28 53.37 53.59 51.84 51.84 0.1M
2024-02-27 54.41 54.72 53.63 53.99 0.0M
2024-02-26 54.53 54.53 54.01 54.33 0.1M
2024-02-23 54.00 55.07 54.00 55.07 0.0M
2024-02-22 55.50 55.50 54.31 54.46 0.0M
2024-02-21 54.00 55.22 54.00 55.10 0.0M
2024-02-20 54.85 54.85 54.22 54.22 0.0M
2024-02-16 55.32 55.83 55.32 55.44 0.0M
2024-02-15 56.01 56.01 56.01 56.01 0.0M
2024-02-14 55.58 55.74 55.55 55.71 0.0M
2024-02-13 54.74 54.79 54.00 54.77 0.0M
2024-02-12 56.53 56.88 56.53 56.88 0.0M
2024-02-09 56.05 56.10 55.83 56.08 0.0M
2024-02-08 55.77 56.44 55.38 55.84 0.0M
2024-02-07 55.62 56.80 55.62 56.41 0.0M
2024-02-06 55.07 56.17 55.00 55.82 0.0M
2024-02-05 55.35 55.35 54.72 54.87 0.0M
2024-02-02 54.66 54.72 54.66 54.72 0.0M
2024-02-01 54.05 54.94 54.05 54.94 0.0M
2024-01-31 54.81 54.81 53.75 54.04 0.0M
2024-01-30 54.75 54.86 54.28 54.28 0.1M
2024-01-29 54.36 55.00 54.36 54.98 0.0M
2024-01-26 54.83 54.83 54.47 54.47 0.0M
2024-01-25 55.32 55.32 54.74 54.87 0.0M
2024-01-24 56.35 56.44 55.40 55.40 0.0M
2024-01-23 57.15 57.15 56.68 56.68 0.0M
2024-01-22 57.10 57.17 56.69 56.74 0.0M
2024-01-19 55.33 56.69 55.33 56.69 0.0M
2024-01-18 55.00 55.45 54.99 55.45 0.0M
2024-01-17 56.45 56.45 54.99 55.07 0.0M
2024-01-16 56.97 56.97 56.24 56.35 0.0M
2024-01-12 57.95 57.95 57.47 57.47 0.0M
2024-01-11 57.59 58.28 57.59 58.28 0.0M
2024-01-10 57.55 58.05 57.55 58.05 0.0M
2024-01-09 58.15 58.15 58.15 58.15 0.0M
2024-01-08 57.68 57.75 57.29 57.75 0.0M
2024-01-05 57.48 57.48 57.48 57.48 0.0M
2024-01-04 57.00 57.00 57.00 57.00 0.0M
2024-01-03 57.78 57.78 57.10 57.10 0.0M
2024-01-02 57.71 58.43 57.71 57.90 0.0M