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 | ₩26,430 | ₩26,924 | ₩26,430 | ₩26,857 | +1.62% | 800 |
| 2026.10.08 | ₩26,670 | ₩26,670 | ₩26,376 | ₩26,603 | -0.25% | 5.7천 |
| 2026.10.07 | ₩26,830 | ₩26,830 | ₩26,670 | ₩26,723 | -0.40% | 900 |
| 2026.10.06 | ₩27,377 | ₩27,377 | ₩26,803 | ₩26,803 | -2.10% | 2천 |
| 2026.10.05 | ₩27,137 | ₩27,404 | ₩26,817 | ₩27,377 | +0.89% | 3.9천 |
| 2026.10.02 | ₩27,030 | ₩27,030 | ₩27,030 | ₩27,030 | 0.00% | 700 |
| 2026.10.01 | ₩27,511 | ₩27,551 | ₩27,297 | ₩27,297 | -0.78% | 7.8천 |
| 2026.09.30 | ₩27,417 | ₩27,538 | ₩27,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,497 |
| +0.29% |
| 1.4천 |
| 2026.09.29 | ₩27,364 | ₩27,364 | ₩27,364 | ₩27,364 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩26,883 | ₩27,324 | ₩26,883 | ₩27,257 | +1.39% | 3.7천 |
|---|
| 2026.09.25 | ₩26,883 | ₩26,883 | ₩26,670 | ₩26,857 | -0.10% | 2.2천 |
|---|
| 2026.09.24 | ₩27,030 | ₩27,190 | ₩26,763 | ₩27,177 | +0.54% | 1.9천 |
|---|
| 2026.09.23 | ₩27,417 | ₩27,417 | ₩26,937 | ₩27,017 | -1.46% | 1.4천 |
|---|
| 2026.09.22 | ₩27,377 | ₩27,524 | ₩27,377 | ₩27,524 | +0.54% | 700 |
|---|
| 2026.09.21 | ₩27,311 | ₩27,337 | ₩27,070 | ₩27,297 | -0.05% | 2.4천 |
|---|
| 2026.09.18 | ₩27,030 | ₩27,070 | ₩27,030 | ₩27,070 | +0.15% | 1.3천 |
|---|
| 2026.09.17 | ₩27,324 | ₩27,417 | ₩27,324 | ₩27,391 | +0.24% | 1.2천 |
|---|
| 2026.09.16 | ₩26,977 | ₩27,070 | ₩26,817 | ₩26,910 | -0.25% | 900 |
|---|
| 2026.09.15 | ₩27,231 | ₩27,231 | ₩26,790 | ₩26,897 | -1.23% | 4.2천 |
|---|
| 2026.09.14 | ₩27,057 | ₩27,391 | ₩27,057 | ₩27,257 | +0.74% | 1.6천 |
|---|
| 2026.09.11 | ₩27,631 | ₩27,631 | ₩27,137 | ₩27,137 | -1.79% | 1.1천 |
|---|
| 2026.09.10 | ₩27,871 | ₩27,885 | ₩27,631 | ₩27,658 | -0.77% | 6.1천 |
|---|
| 2026.09.09 | ₩28,258 | ₩28,258 | ₩28,058 | ₩28,058 | -0.71% | 1.7천 |
|---|
| 2026.09.08 | ₩28,285 | ₩28,338 | ₩28,285 | ₩28,298 | +0.05% | 1.5천 |
|---|
| 2026.09.04 | ₩28,178 | ₩28,272 | ₩28,178 | ₩28,258 | +0.28% | 3천 |
|---|
| 2026.09.03 | ₩28,459 | ₩28,539 | ₩28,459 | ₩28,539 | +0.28% | 1.2천 |
|---|
| 2026.09.02 | ₩28,378 | ₩28,499 | ₩28,338 | ₩28,499 | +0.42% | 400 |
|---|
| 2026.09.01 | ₩28,245 | ₩28,432 | ₩28,192 | ₩28,338 | +0.33% | 2.4천 |
|---|
| 2026.08.31 | ₩27,658 | ₩28,485 | ₩27,644 | ₩28,392 | +2.65% | 2.8천 |
|---|
| 2026.08.28 | ₩28,392 | ₩28,392 | ₩27,938 | ₩27,938 | -1.60% | 2.2천 |
|---|
| 2026.08.27 | ₩28,672 | ₩28,739 | ₩28,659 | ₩28,739 | +0.23% | 4.2천 |
|---|
| 2026.08.26 | ₩28,565 | ₩28,659 | ₩28,565 | ₩28,605 | +0.14% | 2.1천 |
|---|
| 2026.08.25 | ₩28,499 | ₩28,579 | ₩28,499 | ₩28,579 | +0.28% | 700 |
|---|
| 2026.08.24 | ₩28,232 | ₩28,285 | ₩28,232 | ₩28,245 | +0.05% | 1.5천 |
|---|
| 2026.08.21 | ₩28,285 | ₩28,285 | ₩28,218 | ₩28,258 | -0.09% | 1.1천 |
|---|
| 2026.08.20 | ₩28,579 | ₩28,579 | ₩28,539 | ₩28,539 | -0.14% | 900 |
|---|
| 2026.08.19 | ₩28,579 | ₩28,592 | ₩28,579 | ₩28,592 | +0.05% | 600 |
|---|
| 2026.08.18 | ₩28,285 | ₩28,352 | ₩28,285 | ₩28,352 | +0.24% | 800 |
|---|
| 2026.08.17 | ₩28,205 | ₩28,312 | ₩28,205 | ₩28,312 | +0.38% | 1.2천 |
|---|
| 2026.08.14 | ₩27,791 | ₩28,125 | ₩27,738 | ₩28,125 | +1.20% | 4.4천 |
|---|
| 2026.08.13 | ₩28,405 | ₩28,405 | ₩28,272 | ₩28,285 | -0.42% | 4.7천 |
|---|
| 2026.08.12 | ₩28,338 | ₩28,405 | ₩28,338 | ₩28,378 | +0.14% | 1.6천 |
|---|
| 2026.08.11 | ₩28,218 | ₩28,258 | ₩28,218 | ₩28,245 | +0.09% | 600 |
|---|
| 2026.08.10 | ₩28,152 | ₩28,258 | ₩28,112 | ₩28,205 | +0.19% | 1.9천 |
|---|
| 2026.08.07 | ₩28,178 | ₩28,192 | ₩28,098 | ₩28,152 | -0.09% | 1.6천 |
|---|
| 2026.08.06 | ₩28,472 | ₩28,485 | ₩28,419 | ₩28,445 | -0.09% | 2.3천 |
|---|
| 2026.08.05 | ₩28,352 | ₩28,405 | ₩28,352 | ₩28,392 | +0.14% | 1천 |
|---|
| 2026.08.04 | ₩28,178 | ₩28,325 | ₩28,165 | ₩28,325 | +0.52% | 3.7천 |
|---|
| 2026.08.03 | ₩27,578 | ₩28,178 | ₩27,578 | ₩28,098 | +1.89% | 1.5천 |
|---|
| 2026.07.31 | ₩28,018 | ₩28,098 | ₩27,858 | ₩27,978 | -0.14% | 6.2천 |
|---|
| 2026.07.30 | ₩28,459 | ₩28,886 | ₩28,445 | ₩28,886 | +1.50% | 3.1천 |
|---|
| 2026.07.29 | ₩28,579 | ₩28,685 | ₩28,392 | ₩28,392 | -0.65% | 1.5천 |
|---|
| 2026.07.28 | ₩28,512 | ₩28,592 | ₩28,485 | ₩28,592 | +0.28% | 900 |
|---|
| 2026.07.27 | ₩28,672 | ₩28,672 | ₩28,659 | ₩28,672 | 0.00% | 2천 |
|---|
| 2026.07.24 | ₩28,298 | ₩28,499 | ₩28,298 | ₩28,445 | +0.52% | 1.2천 |
|---|
| 2026.07.23 | ₩28,472 | ₩29,219 | ₩28,472 | ₩28,739 | +0.94% | 2.5천 |
|---|
| 2026.07.22 | ₩28,846 | ₩28,846 | ₩28,726 | ₩28,726 | -0.42% | 3.9천 |
|---|
| 2026.07.21 | ₩28,832 | ₩28,832 | ₩28,792 | ₩28,819 | -0.05% | 1.3천 |
|---|
| 2026.07.20 | ₩29,580 | ₩29,647 | ₩28,579 | ₩28,579 | -3.38% | 2.8천 |
|---|
| 2026.07.17 | ₩29,566 | ₩29,580 | ₩29,460 | ₩29,580 | +0.05% | 1.3천 |
|---|
| 2026.07.16 | ₩29,767 | ₩29,833 | ₩29,286 | ₩29,366 | -1.35% | 2.2천 |
|---|
| 2026.07.15 | ₩29,673 | ₩29,900 | ₩29,553 | ₩29,900 | +0.76% | 1천 |
|---|
| 2026.07.14 | ₩29,700 | ₩29,807 | ₩29,673 | ₩29,793 | +0.31% | 3.7천 |
|---|
| 2026.07.13 | ₩29,900 | ₩30,034 | ₩29,740 | ₩29,767 | -0.45% | 3.4천 |
|---|
| 2026.07.10 | ₩30,608 | ₩30,741 | ₩30,381 | ₩30,714 | +0.35% | 3.9천 |
|---|
| 2026.07.09 | ₩31,328 | ₩31,409 | ₩31,248 | ₩31,315 | -0.04% | 5.2천 |
|---|
| 2026.07.08 | ₩31,262 | ₩31,262 | ₩31,021 | ₩31,235 | -0.09% | 4.6천 |
|---|
| 2026.07.07 | ₩31,235 | ₩31,302 | ₩31,155 | ₩31,275 | +0.13% | 1만 |
|---|
| 2026.07.06 | ₩30,688 | ₩31,075 | ₩30,688 | ₩31,021 | +1.09% | 1.5천 |
|---|
| 2026.07.02 | ₩30,741 | ₩30,915 | ₩30,741 | ₩30,915 | +0.56% | 500 |
|---|
| 2026.07.01 | ₩30,888 | ₩30,888 | ₩30,768 | ₩30,768 | -0.39% | 1.6천 |
|---|
| 2026.06.30 | ₩30,861 | ₩31,021 | ₩30,861 | ₩30,901 | +0.13% | 1.2천 |
|---|
| 2026.06.29 | ₩30,808 | ₩30,861 | ₩30,808 | ₩30,808 | 0.00% | 1천 |
|---|
| 2026.06.26 | ₩30,795 | ₩30,795 | ₩30,795 | ₩30,795 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩31,155 | ₩31,155 | ₩31,061 | ₩31,102 | -0.17% | 2.5천 |
|---|
| 2026.06.24 | ₩31,021 | ₩31,088 | ₩31,021 | ₩31,035 | +0.04% | 400 |
|---|
| 2026.06.23 | ₩30,835 | ₩30,835 | ₩30,835 | ₩30,835 | 0.00% | 700 |
|---|
| 2026.06.22 | ₩30,741 | ₩30,741 | ₩30,688 | ₩30,688 | -0.17% | 1.9천 |
|---|
| 2026.06.18 | ₩30,581 | ₩30,674 | ₩30,581 | ₩30,674 | +0.31% | 200 |
|---|
| 2026.06.17 | ₩30,915 | ₩30,995 | ₩30,901 | ₩30,915 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩30,568 | ₩30,648 | ₩30,568 | ₩30,594 | +0.09% | 800 |
|---|
| 2026.06.15 | ₩30,594 | ₩30,648 | ₩30,568 | ₩30,648 | +0.17% | 4.6천 |
|---|
| 2026.06.12 | ₩30,554 | ₩30,634 | ₩30,554 | ₩30,594 | +0.13% | 700 |
|---|
| 2026.06.11 | ₩30,781 | ₩30,861 | ₩30,781 | ₩30,861 | +0.26% | 500 |
|---|
| 2026.06.10 | ₩30,875 | ₩30,875 | ₩30,608 | ₩30,608 | -0.86% | 1.6천 |
|---|
| 2026.06.09 | ₩30,768 | ₩30,768 | ₩30,434 | ₩30,728 | -0.13% | 900 |
|---|
| 2026.06.08 | ₩31,142 | ₩31,208 | ₩30,514 | ₩30,514 | -2.01% | 1.3천 |
|---|
| 2026.06.05 | ₩31,609 | ₩31,622 | ₩30,875 | ₩30,875 | -2.32% | 3.8천 |
|---|
| 2026.06.04 | ₩32,183 | ₩32,183 | ₩32,129 | ₩32,129 | -0.17% | 1.5천 |
|---|
| 2026.06.03 | ₩31,355 | ₩31,542 | ₩31,302 | ₩31,542 | +0.60% | 4천 |
|---|
| 2026.06.02 | ₩31,248 | ₩31,248 | ₩31,248 | ₩31,248 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,036 | ₩32,036 | ₩32,036 | ₩32,036 | 0.00% | 300 |
|---|
| 2026.05.29 | ₩31,902 | ₩32,009 | ₩31,902 | ₩31,996 | +0.29% | 900 |
|---|
| 2026.05.28 | ₩32,169 | ₩32,423 | ₩32,169 | ₩32,356 | +0.58% | 2.7천 |
|---|
| 2026.05.27 | ₩32,156 | ₩32,196 | ₩32,156 | ₩32,196 | +0.12% | 500 |
|---|
| 2026.05.26 | ₩32,103 | ₩32,103 | ₩32,049 | ₩32,049 | -0.17% | 300 |
|---|
| 2026.05.22 | ₩31,996 | ₩32,103 | ₩31,929 | ₩32,009 | +0.04% | 4천 |
|---|
| 2026.05.21 | ₩32,303 | ₩32,303 | ₩32,303 | ₩32,303 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩32,049 | ₩32,236 | ₩32,049 | ₩32,236 | +0.58% | 300 |
|---|
| 2026.05.19 | ₩31,742 | ₩31,836 | ₩31,742 | ₩31,756 | +0.04% | 700 |
|---|
| 2026.05.18 | ₩32,169 | ₩32,169 | ₩31,849 | ₩31,849 | -1.00% | 900 |
|---|
| 2026.05.15 | ₩32,984 | ₩32,984 | ₩32,450 | ₩32,450 | -1.62% | 1.6천 |
|---|
| 2026.05.14 | ₩33,571 | ₩33,638 | ₩33,571 | ₩33,638 | +0.20% | 1.1천 |
|---|
| 2026.05.13 | ₩33,464 | ₩33,598 | ₩33,464 | ₩33,598 | +0.40% | 600 |
|---|
| 2026.05.12 | ₩33,518 | ₩33,518 | ₩33,478 | ₩33,478 | -0.12% | 500 |
|---|
| 2026.05.11 | ₩33,491 | ₩33,504 | ₩33,451 | ₩33,451 | -0.12% | 500 |
|---|
| 2026.05.08 | ₩33,237 | ₩33,344 | ₩33,224 | ₩33,344 | +0.32% | 700 |
|---|
| 2026.05.07 | ₩33,745 | ₩33,745 | ₩33,491 | ₩33,491 | -0.75% | 1.6천 |
|---|
| 2026.05.06 | ₩33,451 | ₩33,731 | ₩33,451 | ₩33,731 | +0.84% | 1.1천 |
|---|
| 2026.05.05 | ₩33,531 | ₩33,531 | ₩33,411 | ₩33,411 | -0.36% | 700 |
|---|