시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST Biotech ETF 과거 주가
GraniteShares YieldBOOST Biotech ETF · BIOY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST Biotech ETF · BIOY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,532 | ₩27,028 | ₩26,532 | ₩26,961 | +1.62% | 800 |
| 2026.10.08 | ₩26,774 | ₩26,774 | ₩26,479 | ₩26,707 | -0.25% | 5.7천 |
| 2026.10.07 | ₩26,934 | ₩26,934 | ₩26,774 | ₩26,827 | -0.40% | 900 |
| 2026.10.06 | ₩27,484 | ₩27,484 | ₩26,908 | ₩26,908 | -2.10% | 2천 |
| 2026.10.05 | ₩27,243 | ₩27,511 | ₩26,921 | ₩27,484 | +0.89% | 3.9천 |
| 2026.10.02 | ₩27,135 | ₩27,135 | ₩27,135 | ₩27,135 | 0.00% | 700 |
| 2026.10.01 | ₩27,618 | ₩27,658 | ₩27,403 | ₩27,403 | -0.78% | 7.8천 |
| 2026.09.30 | ₩27,524 | ₩27,645 | ₩27,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,604 |
| +0.29% |
| 1.4천 |
| 2026.09.29 | ₩27,470 | ₩27,470 | ₩27,470 | ₩27,470 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩26,988 | ₩27,430 | ₩26,988 | ₩27,363 | +1.39% | 3.7천 |
|---|
| 2026.09.25 | ₩26,988 | ₩26,988 | ₩26,774 | ₩26,961 | -0.10% | 2.2천 |
|---|
| 2026.09.24 | ₩27,135 | ₩27,296 | ₩26,867 | ₩27,283 | +0.54% | 1.9천 |
|---|
| 2026.09.23 | ₩27,524 | ₩27,524 | ₩27,042 | ₩27,122 | -1.46% | 1.4천 |
|---|
| 2026.09.22 | ₩27,484 | ₩27,631 | ₩27,484 | ₩27,631 | +0.54% | 700 |
|---|
| 2026.09.21 | ₩27,417 | ₩27,444 | ₩27,176 | ₩27,403 | -0.05% | 2.4천 |
|---|
| 2026.09.18 | ₩27,135 | ₩27,176 | ₩27,135 | ₩27,176 | +0.15% | 1.3천 |
|---|
| 2026.09.17 | ₩27,430 | ₩27,524 | ₩27,430 | ₩27,497 | +0.24% | 1.2천 |
|---|
| 2026.09.16 | ₩27,082 | ₩27,176 | ₩26,921 | ₩27,015 | -0.25% | 900 |
|---|
| 2026.09.15 | ₩27,336 | ₩27,336 | ₩26,894 | ₩27,001 | -1.23% | 4.2천 |
|---|
| 2026.09.14 | ₩27,162 | ₩27,497 | ₩27,162 | ₩27,363 | +0.74% | 1.6천 |
|---|
| 2026.09.11 | ₩27,738 | ₩27,738 | ₩27,243 | ₩27,243 | -1.79% | 1.1천 |
|---|
| 2026.09.10 | ₩27,980 | ₩27,993 | ₩27,738 | ₩27,765 | -0.77% | 6.1천 |
|---|
| 2026.09.09 | ₩28,368 | ₩28,368 | ₩28,167 | ₩28,167 | -0.71% | 1.7천 |
|---|
| 2026.09.08 | ₩28,395 | ₩28,449 | ₩28,395 | ₩28,408 | +0.05% | 1.5천 |
|---|
| 2026.09.04 | ₩28,288 | ₩28,382 | ₩28,288 | ₩28,368 | +0.28% | 3천 |
|---|
| 2026.09.03 | ₩28,569 | ₩28,650 | ₩28,569 | ₩28,650 | +0.28% | 1.2천 |
|---|
| 2026.09.02 | ₩28,489 | ₩28,609 | ₩28,449 | ₩28,609 | +0.42% | 400 |
|---|
| 2026.09.01 | ₩28,355 | ₩28,542 | ₩28,301 | ₩28,449 | +0.33% | 2.4천 |
|---|
| 2026.08.31 | ₩27,765 | ₩28,596 | ₩27,752 | ₩28,502 | +2.65% | 2.8천 |
|---|
| 2026.08.28 | ₩28,502 | ₩28,502 | ₩28,047 | ₩28,047 | -1.60% | 2.2천 |
|---|
| 2026.08.27 | ₩28,784 | ₩28,851 | ₩28,770 | ₩28,851 | +0.23% | 4.2천 |
|---|
| 2026.08.26 | ₩28,676 | ₩28,770 | ₩28,676 | ₩28,717 | +0.14% | 2.1천 |
|---|
| 2026.08.25 | ₩28,609 | ₩28,690 | ₩28,609 | ₩28,690 | +0.28% | 700 |
|---|
| 2026.08.24 | ₩28,341 | ₩28,395 | ₩28,341 | ₩28,355 | +0.05% | 1.5천 |
|---|
| 2026.08.21 | ₩28,395 | ₩28,395 | ₩28,328 | ₩28,368 | -0.09% | 1.1천 |
|---|
| 2026.08.20 | ₩28,690 | ₩28,690 | ₩28,650 | ₩28,650 | -0.14% | 900 |
|---|
| 2026.08.19 | ₩28,690 | ₩28,703 | ₩28,690 | ₩28,703 | +0.05% | 600 |
|---|
| 2026.08.18 | ₩28,395 | ₩28,462 | ₩28,395 | ₩28,462 | +0.24% | 800 |
|---|
| 2026.08.17 | ₩28,315 | ₩28,422 | ₩28,315 | ₩28,422 | +0.38% | 1.2천 |
|---|
| 2026.08.14 | ₩27,899 | ₩28,234 | ₩27,846 | ₩28,234 | +1.20% | 4.4천 |
|---|
| 2026.08.13 | ₩28,516 | ₩28,516 | ₩28,382 | ₩28,395 | -0.42% | 4.7천 |
|---|
| 2026.08.12 | ₩28,449 | ₩28,516 | ₩28,449 | ₩28,489 | +0.14% | 1.6천 |
|---|
| 2026.08.11 | ₩28,328 | ₩28,368 | ₩28,328 | ₩28,355 | +0.09% | 600 |
|---|
| 2026.08.10 | ₩28,261 | ₩28,368 | ₩28,221 | ₩28,315 | +0.19% | 1.9천 |
|---|
| 2026.08.07 | ₩28,288 | ₩28,301 | ₩28,207 | ₩28,261 | -0.09% | 1.6천 |
|---|
| 2026.08.06 | ₩28,583 | ₩28,596 | ₩28,529 | ₩28,556 | -0.09% | 2.3천 |
|---|
| 2026.08.05 | ₩28,462 | ₩28,516 | ₩28,462 | ₩28,502 | +0.14% | 1천 |
|---|
| 2026.08.04 | ₩28,288 | ₩28,435 | ₩28,274 | ₩28,435 | +0.52% | 3.7천 |
|---|
| 2026.08.03 | ₩27,685 | ₩28,288 | ₩27,685 | ₩28,207 | +1.89% | 1.5천 |
|---|
| 2026.07.31 | ₩28,127 | ₩28,207 | ₩27,966 | ₩28,087 | -0.14% | 6.2천 |
|---|
| 2026.07.30 | ₩28,569 | ₩28,998 | ₩28,556 | ₩28,998 | +1.50% | 3.1천 |
|---|
| 2026.07.29 | ₩28,690 | ₩28,797 | ₩28,502 | ₩28,502 | -0.65% | 1.5천 |
|---|
| 2026.07.28 | ₩28,623 | ₩28,703 | ₩28,596 | ₩28,703 | +0.28% | 900 |
|---|
| 2026.07.27 | ₩28,784 | ₩28,784 | ₩28,770 | ₩28,784 | 0.00% | 2천 |
|---|
| 2026.07.24 | ₩28,408 | ₩28,609 | ₩28,408 | ₩28,556 | +0.52% | 1.2천 |
|---|
| 2026.07.23 | ₩28,583 | ₩29,333 | ₩28,583 | ₩28,851 | +0.94% | 2.5천 |
|---|
| 2026.07.22 | ₩28,958 | ₩28,958 | ₩28,837 | ₩28,837 | -0.42% | 3.9천 |
|---|
| 2026.07.21 | ₩28,944 | ₩28,944 | ₩28,904 | ₩28,931 | -0.05% | 1.3천 |
|---|
| 2026.07.20 | ₩29,695 | ₩29,762 | ₩28,690 | ₩28,690 | -3.38% | 2.8천 |
|---|
| 2026.07.17 | ₩29,681 | ₩29,695 | ₩29,574 | ₩29,695 | +0.05% | 1.3천 |
|---|
| 2026.07.16 | ₩29,882 | ₩29,949 | ₩29,400 | ₩29,480 | -1.35% | 2.2천 |
|---|
| 2026.07.15 | ₩29,789 | ₩30,016 | ₩29,668 | ₩30,016 | +0.76% | 1천 |
|---|
| 2026.07.14 | ₩29,815 | ₩29,923 | ₩29,789 | ₩29,909 | +0.31% | 3.7천 |
|---|
| 2026.07.13 | ₩30,016 | ₩30,150 | ₩29,856 | ₩29,882 | -0.45% | 3.4천 |
|---|
| 2026.07.10 | ₩30,727 | ₩30,861 | ₩30,499 | ₩30,834 | +0.35% | 3.9천 |
|---|
| 2026.07.09 | ₩31,450 | ₩31,531 | ₩31,370 | ₩31,437 | -0.04% | 5.2천 |
|---|
| 2026.07.08 | ₩31,383 | ₩31,383 | ₩31,142 | ₩31,356 | -0.09% | 4.6천 |
|---|
| 2026.07.07 | ₩31,356 | ₩31,423 | ₩31,276 | ₩31,397 | +0.13% | 1만 |
|---|
| 2026.07.06 | ₩30,807 | ₩31,196 | ₩30,807 | ₩31,142 | +1.09% | 1.5천 |
|---|
| 2026.07.02 | ₩30,861 | ₩31,035 | ₩30,861 | ₩31,035 | +0.56% | 500 |
|---|
| 2026.07.01 | ₩31,008 | ₩31,008 | ₩30,887 | ₩30,887 | -0.39% | 1.6천 |
|---|
| 2026.06.30 | ₩30,981 | ₩31,142 | ₩30,981 | ₩31,021 | +0.13% | 1.2천 |
|---|
| 2026.06.29 | ₩30,928 | ₩30,981 | ₩30,928 | ₩30,928 | 0.00% | 1천 |
|---|
| 2026.06.26 | ₩30,914 | ₩30,914 | ₩30,914 | ₩30,914 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩31,276 | ₩31,276 | ₩31,182 | ₩31,222 | -0.17% | 2.5천 |
|---|
| 2026.06.24 | ₩31,142 | ₩31,209 | ₩31,142 | ₩31,155 | +0.04% | 400 |
|---|
| 2026.06.23 | ₩30,954 | ₩30,954 | ₩30,954 | ₩30,954 | 0.00% | 700 |
|---|
| 2026.06.22 | ₩30,861 | ₩30,861 | ₩30,807 | ₩30,807 | -0.17% | 1.9천 |
|---|
| 2026.06.18 | ₩30,700 | ₩30,794 | ₩30,700 | ₩30,794 | +0.31% | 200 |
|---|
| 2026.06.17 | ₩31,035 | ₩31,115 | ₩31,021 | ₩31,035 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩30,686 | ₩30,767 | ₩30,686 | ₩30,713 | +0.09% | 800 |
|---|
| 2026.06.15 | ₩30,713 | ₩30,767 | ₩30,686 | ₩30,767 | +0.17% | 4.6천 |
|---|
| 2026.06.12 | ₩30,673 | ₩30,753 | ₩30,673 | ₩30,713 | +0.13% | 700 |
|---|
| 2026.06.11 | ₩30,901 | ₩30,981 | ₩30,901 | ₩30,981 | +0.26% | 500 |
|---|
| 2026.06.10 | ₩30,995 | ₩30,995 | ₩30,727 | ₩30,727 | -0.86% | 1.6천 |
|---|
| 2026.06.09 | ₩30,887 | ₩30,887 | ₩30,552 | ₩30,847 | -0.13% | 900 |
|---|
| 2026.06.08 | ₩31,263 | ₩31,330 | ₩30,633 | ₩30,633 | -2.01% | 1.3천 |
|---|
| 2026.06.05 | ₩31,732 | ₩31,745 | ₩30,995 | ₩30,995 | -2.32% | 3.8천 |
|---|
| 2026.06.04 | ₩32,308 | ₩32,308 | ₩32,254 | ₩32,254 | -0.17% | 1.5천 |
|---|
| 2026.06.03 | ₩31,477 | ₩31,665 | ₩31,423 | ₩31,665 | +0.60% | 4천 |
|---|
| 2026.06.02 | ₩31,370 | ₩31,370 | ₩31,370 | ₩31,370 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 300 |
|---|
| 2026.05.29 | ₩32,026 | ₩32,134 | ₩32,026 | ₩32,120 | +0.29% | 900 |
|---|
| 2026.05.28 | ₩32,294 | ₩32,549 | ₩32,294 | ₩32,482 | +0.58% | 2.7천 |
|---|
| 2026.05.27 | ₩32,281 | ₩32,321 | ₩32,281 | ₩32,321 | +0.12% | 500 |
|---|
| 2026.05.26 | ₩32,227 | ₩32,227 | ₩32,174 | ₩32,174 | -0.17% | 300 |
|---|
| 2026.05.22 | ₩32,120 | ₩32,227 | ₩32,053 | ₩32,134 | +0.04% | 4천 |
|---|
| 2026.05.21 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩32,174 | ₩32,361 | ₩32,174 | ₩32,361 | +0.58% | 300 |
|---|
| 2026.05.19 | ₩31,866 | ₩31,959 | ₩31,866 | ₩31,879 | +0.04% | 700 |
|---|
| 2026.05.18 | ₩32,294 | ₩32,294 | ₩31,973 | ₩31,973 | -1.00% | 900 |
|---|
| 2026.05.15 | ₩33,112 | ₩33,112 | ₩32,576 | ₩32,576 | -1.62% | 1.6천 |
|---|
| 2026.05.14 | ₩33,702 | ₩33,769 | ₩33,702 | ₩33,769 | +0.20% | 1.1천 |
|---|
| 2026.05.13 | ₩33,594 | ₩33,728 | ₩33,594 | ₩33,728 | +0.40% | 600 |
|---|
| 2026.05.12 | ₩33,648 | ₩33,648 | ₩33,608 | ₩33,608 | -0.12% | 500 |
|---|
| 2026.05.11 | ₩33,621 | ₩33,635 | ₩33,581 | ₩33,581 | -0.12% | 500 |
|---|
| 2026.05.08 | ₩33,366 | ₩33,474 | ₩33,353 | ₩33,474 | +0.32% | 700 |
|---|
| 2026.05.07 | ₩33,876 | ₩33,876 | ₩33,621 | ₩33,621 | -0.75% | 1.6천 |
|---|
| 2026.05.06 | ₩33,581 | ₩33,862 | ₩33,581 | ₩33,862 | +0.84% | 1.1천 |
|---|
| 2026.05.05 | ₩33,661 | ₩33,661 | ₩33,541 | ₩33,541 | -0.36% | 700 |
|---|