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 | ₩26,429 | ₩26,923 | ₩26,429 | ₩26,856 | +1.62% | 800 |
| 2026.10.08 | ₩26,669 | ₩26,669 | ₩26,375 | ₩26,602 | -0.25% | 5.7천 |
| 2026.10.07 | ₩26,829 | ₩26,829 | ₩26,669 | ₩26,722 | -0.40% | 900 |
| 2026.10.06 | ₩27,376 | ₩27,376 | ₩26,802 | ₩26,802 | -2.10% | 2천 |
| 2026.10.05 | ₩27,136 | ₩27,403 | ₩26,816 | ₩27,376 | +0.89% | 3.9천 |
| 2026.10.02 | ₩27,029 | ₩27,029 | ₩27,029 | ₩27,029 | 0.00% | 700 |
| 2026.10.01 | ₩27,510 | ₩27,550 | ₩27,296 | ₩27,296 | -0.78% | 7.8천 |
| 2026.09.30 | ₩27,416 | ₩27,537 | ₩27,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,496 |
| +0.29% |
| 1.4천 |
| 2026.09.29 | ₩27,363 | ₩27,363 | ₩27,363 | ₩27,363 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩26,882 | ₩27,323 | ₩26,882 | ₩27,256 | +1.39% | 3.7천 |
|---|
| 2026.09.25 | ₩26,882 | ₩26,882 | ₩26,669 | ₩26,856 | -0.10% | 2.2천 |
|---|
| 2026.09.24 | ₩27,029 | ₩27,189 | ₩26,762 | ₩27,176 | +0.54% | 1.9천 |
|---|
| 2026.09.23 | ₩27,416 | ₩27,416 | ₩26,936 | ₩27,016 | -1.46% | 1.4천 |
|---|
| 2026.09.22 | ₩27,376 | ₩27,523 | ₩27,376 | ₩27,523 | +0.54% | 700 |
|---|
| 2026.09.21 | ₩27,310 | ₩27,336 | ₩27,069 | ₩27,296 | -0.05% | 2.4천 |
|---|
| 2026.09.18 | ₩27,029 | ₩27,069 | ₩27,029 | ₩27,069 | +0.15% | 1.3천 |
|---|
| 2026.09.17 | ₩27,323 | ₩27,416 | ₩27,323 | ₩27,390 | +0.24% | 1.2천 |
|---|
| 2026.09.16 | ₩26,976 | ₩27,069 | ₩26,816 | ₩26,909 | -0.25% | 900 |
|---|
| 2026.09.15 | ₩27,230 | ₩27,230 | ₩26,789 | ₩26,896 | -1.23% | 4.2천 |
|---|
| 2026.09.14 | ₩27,056 | ₩27,390 | ₩27,056 | ₩27,256 | +0.74% | 1.6천 |
|---|
| 2026.09.11 | ₩27,630 | ₩27,630 | ₩27,136 | ₩27,136 | -1.79% | 1.1천 |
|---|
| 2026.09.10 | ₩27,870 | ₩27,884 | ₩27,630 | ₩27,657 | -0.77% | 6.1천 |
|---|
| 2026.09.09 | ₩28,257 | ₩28,257 | ₩28,057 | ₩28,057 | -0.71% | 1.7천 |
|---|
| 2026.09.08 | ₩28,284 | ₩28,337 | ₩28,284 | ₩28,297 | +0.05% | 1.5천 |
|---|
| 2026.09.04 | ₩28,177 | ₩28,271 | ₩28,177 | ₩28,257 | +0.28% | 3천 |
|---|
| 2026.09.03 | ₩28,458 | ₩28,538 | ₩28,458 | ₩28,538 | +0.28% | 1.2천 |
|---|
| 2026.09.02 | ₩28,377 | ₩28,498 | ₩28,337 | ₩28,498 | +0.42% | 400 |
|---|
| 2026.09.01 | ₩28,244 | ₩28,431 | ₩28,191 | ₩28,337 | +0.33% | 2.4천 |
|---|
| 2026.08.31 | ₩27,657 | ₩28,484 | ₩27,643 | ₩28,391 | +2.65% | 2.8천 |
|---|
| 2026.08.28 | ₩28,391 | ₩28,391 | ₩27,937 | ₩27,937 | -1.60% | 2.2천 |
|---|
| 2026.08.27 | ₩28,671 | ₩28,738 | ₩28,658 | ₩28,738 | +0.23% | 4.2천 |
|---|
| 2026.08.26 | ₩28,564 | ₩28,658 | ₩28,564 | ₩28,604 | +0.14% | 2.1천 |
|---|
| 2026.08.25 | ₩28,498 | ₩28,578 | ₩28,498 | ₩28,578 | +0.28% | 700 |
|---|
| 2026.08.24 | ₩28,231 | ₩28,284 | ₩28,231 | ₩28,244 | +0.05% | 1.5천 |
|---|
| 2026.08.21 | ₩28,284 | ₩28,284 | ₩28,217 | ₩28,257 | -0.09% | 1.1천 |
|---|
| 2026.08.20 | ₩28,578 | ₩28,578 | ₩28,538 | ₩28,538 | -0.14% | 900 |
|---|
| 2026.08.19 | ₩28,578 | ₩28,591 | ₩28,578 | ₩28,591 | +0.05% | 600 |
|---|
| 2026.08.18 | ₩28,284 | ₩28,351 | ₩28,284 | ₩28,351 | +0.24% | 800 |
|---|
| 2026.08.17 | ₩28,204 | ₩28,311 | ₩28,204 | ₩28,311 | +0.38% | 1.2천 |
|---|
| 2026.08.14 | ₩27,790 | ₩28,124 | ₩27,737 | ₩28,124 | +1.20% | 4.4천 |
|---|
| 2026.08.13 | ₩28,404 | ₩28,404 | ₩28,271 | ₩28,284 | -0.42% | 4.7천 |
|---|
| 2026.08.12 | ₩28,337 | ₩28,404 | ₩28,337 | ₩28,377 | +0.14% | 1.6천 |
|---|
| 2026.08.11 | ₩28,217 | ₩28,257 | ₩28,217 | ₩28,244 | +0.09% | 600 |
|---|
| 2026.08.10 | ₩28,151 | ₩28,257 | ₩28,110 | ₩28,204 | +0.19% | 1.9천 |
|---|
| 2026.08.07 | ₩28,177 | ₩28,191 | ₩28,097 | ₩28,151 | -0.09% | 1.6천 |
|---|
| 2026.08.06 | ₩28,471 | ₩28,484 | ₩28,417 | ₩28,444 | -0.09% | 2.3천 |
|---|
| 2026.08.05 | ₩28,351 | ₩28,404 | ₩28,351 | ₩28,391 | +0.14% | 1천 |
|---|
| 2026.08.04 | ₩28,177 | ₩28,324 | ₩28,164 | ₩28,324 | +0.52% | 3.7천 |
|---|
| 2026.08.03 | ₩27,577 | ₩28,177 | ₩27,577 | ₩28,097 | +1.89% | 1.5천 |
|---|
| 2026.07.31 | ₩28,017 | ₩28,097 | ₩27,857 | ₩27,977 | -0.14% | 6.2천 |
|---|
| 2026.07.30 | ₩28,458 | ₩28,885 | ₩28,444 | ₩28,885 | +1.50% | 3.1천 |
|---|
| 2026.07.29 | ₩28,578 | ₩28,684 | ₩28,391 | ₩28,391 | -0.65% | 1.5천 |
|---|
| 2026.07.28 | ₩28,511 | ₩28,591 | ₩28,484 | ₩28,591 | +0.28% | 900 |
|---|
| 2026.07.27 | ₩28,671 | ₩28,671 | ₩28,658 | ₩28,671 | 0.00% | 2천 |
|---|
| 2026.07.24 | ₩28,297 | ₩28,498 | ₩28,297 | ₩28,444 | +0.52% | 1.2천 |
|---|
| 2026.07.23 | ₩28,471 | ₩29,218 | ₩28,471 | ₩28,738 | +0.94% | 2.5천 |
|---|
| 2026.07.22 | ₩28,845 | ₩28,845 | ₩28,724 | ₩28,724 | -0.42% | 3.9천 |
|---|
| 2026.07.21 | ₩28,831 | ₩28,831 | ₩28,791 | ₩28,818 | -0.05% | 1.3천 |
|---|
| 2026.07.20 | ₩29,579 | ₩29,645 | ₩28,578 | ₩28,578 | -3.38% | 2.8천 |
|---|
| 2026.07.17 | ₩29,565 | ₩29,579 | ₩29,459 | ₩29,579 | +0.05% | 1.3천 |
|---|
| 2026.07.16 | ₩29,766 | ₩29,832 | ₩29,285 | ₩29,365 | -1.35% | 2.2천 |
|---|
| 2026.07.15 | ₩29,672 | ₩29,899 | ₩29,552 | ₩29,899 | +0.76% | 1천 |
|---|
| 2026.07.14 | ₩29,699 | ₩29,806 | ₩29,672 | ₩29,792 | +0.31% | 3.7천 |
|---|
| 2026.07.13 | ₩29,899 | ₩30,033 | ₩29,739 | ₩29,766 | -0.45% | 3.4천 |
|---|
| 2026.07.10 | ₩30,607 | ₩30,740 | ₩30,380 | ₩30,713 | +0.35% | 3.9천 |
|---|
| 2026.07.09 | ₩31,327 | ₩31,407 | ₩31,247 | ₩31,314 | -0.04% | 5.2천 |
|---|
| 2026.07.08 | ₩31,261 | ₩31,261 | ₩31,020 | ₩31,234 | -0.09% | 4.6천 |
|---|
| 2026.07.07 | ₩31,234 | ₩31,301 | ₩31,154 | ₩31,274 | +0.13% | 1만 |
|---|
| 2026.07.06 | ₩30,687 | ₩31,074 | ₩30,687 | ₩31,020 | +1.09% | 1.5천 |
|---|
| 2026.07.02 | ₩30,740 | ₩30,914 | ₩30,740 | ₩30,914 | +0.56% | 500 |
|---|
| 2026.07.01 | ₩30,887 | ₩30,887 | ₩30,767 | ₩30,767 | -0.39% | 1.6천 |
|---|
| 2026.06.30 | ₩30,860 | ₩31,020 | ₩30,860 | ₩30,900 | +0.13% | 1.2천 |
|---|
| 2026.06.29 | ₩30,807 | ₩30,860 | ₩30,807 | ₩30,807 | 0.00% | 1천 |
|---|
| 2026.06.26 | ₩30,793 | ₩30,793 | ₩30,793 | ₩30,793 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩31,154 | ₩31,154 | ₩31,060 | ₩31,100 | -0.17% | 2.5천 |
|---|
| 2026.06.24 | ₩31,020 | ₩31,087 | ₩31,020 | ₩31,034 | +0.04% | 400 |
|---|
| 2026.06.23 | ₩30,833 | ₩30,833 | ₩30,833 | ₩30,833 | 0.00% | 700 |
|---|
| 2026.06.22 | ₩30,740 | ₩30,740 | ₩30,687 | ₩30,687 | -0.17% | 1.9천 |
|---|
| 2026.06.18 | ₩30,580 | ₩30,673 | ₩30,580 | ₩30,673 | +0.31% | 200 |
|---|
| 2026.06.17 | ₩30,914 | ₩30,994 | ₩30,900 | ₩30,914 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩30,566 | ₩30,647 | ₩30,566 | ₩30,593 | +0.09% | 800 |
|---|
| 2026.06.15 | ₩30,593 | ₩30,647 | ₩30,566 | ₩30,647 | +0.17% | 4.6천 |
|---|
| 2026.06.12 | ₩30,553 | ₩30,633 | ₩30,553 | ₩30,593 | +0.13% | 700 |
|---|
| 2026.06.11 | ₩30,780 | ₩30,860 | ₩30,780 | ₩30,860 | +0.26% | 500 |
|---|
| 2026.06.10 | ₩30,873 | ₩30,873 | ₩30,607 | ₩30,607 | -0.86% | 1.6천 |
|---|
| 2026.06.09 | ₩30,767 | ₩30,767 | ₩30,433 | ₩30,727 | -0.13% | 900 |
|---|
| 2026.06.08 | ₩31,140 | ₩31,207 | ₩30,513 | ₩30,513 | -2.01% | 1.3천 |
|---|
| 2026.06.05 | ₩31,608 | ₩31,621 | ₩30,873 | ₩30,873 | -2.32% | 3.8천 |
|---|
| 2026.06.04 | ₩32,182 | ₩32,182 | ₩32,128 | ₩32,128 | -0.17% | 1.5천 |
|---|
| 2026.06.03 | ₩31,354 | ₩31,541 | ₩31,301 | ₩31,541 | +0.60% | 4천 |
|---|
| 2026.06.02 | ₩31,247 | ₩31,247 | ₩31,247 | ₩31,247 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,035 | ₩32,035 | ₩32,035 | ₩32,035 | 0.00% | 300 |
|---|
| 2026.05.29 | ₩31,901 | ₩32,008 | ₩31,901 | ₩31,995 | +0.29% | 900 |
|---|
| 2026.05.28 | ₩32,168 | ₩32,422 | ₩32,168 | ₩32,355 | +0.58% | 2.7천 |
|---|
| 2026.05.27 | ₩32,155 | ₩32,195 | ₩32,155 | ₩32,195 | +0.12% | 500 |
|---|
| 2026.05.26 | ₩32,101 | ₩32,101 | ₩32,048 | ₩32,048 | -0.17% | 300 |
|---|
| 2026.05.22 | ₩31,995 | ₩32,101 | ₩31,928 | ₩32,008 | +0.04% | 4천 |
|---|
| 2026.05.21 | ₩32,302 | ₩32,302 | ₩32,302 | ₩32,302 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩32,048 | ₩32,235 | ₩32,048 | ₩32,235 | +0.58% | 300 |
|---|
| 2026.05.19 | ₩31,741 | ₩31,835 | ₩31,741 | ₩31,754 | +0.04% | 700 |
|---|
| 2026.05.18 | ₩32,168 | ₩32,168 | ₩31,848 | ₩31,848 | -1.00% | 900 |
|---|
| 2026.05.15 | ₩32,982 | ₩32,982 | ₩32,449 | ₩32,449 | -1.62% | 1.6천 |
|---|
| 2026.05.14 | ₩33,570 | ₩33,636 | ₩33,570 | ₩33,636 | +0.20% | 1.1천 |
|---|
| 2026.05.13 | ₩33,463 | ₩33,596 | ₩33,463 | ₩33,596 | +0.40% | 600 |
|---|
| 2026.05.12 | ₩33,516 | ₩33,516 | ₩33,476 | ₩33,476 | -0.12% | 500 |
|---|
| 2026.05.11 | ₩33,490 | ₩33,503 | ₩33,450 | ₩33,450 | -0.12% | 500 |
|---|
| 2026.05.08 | ₩33,236 | ₩33,343 | ₩33,223 | ₩33,343 | +0.32% | 700 |
|---|
| 2026.05.07 | ₩33,743 | ₩33,743 | ₩33,490 | ₩33,490 | -0.75% | 1.6천 |
|---|
| 2026.05.06 | ₩33,450 | ₩33,730 | ₩33,450 | ₩33,730 | +0.84% | 1.1천 |
|---|
| 2026.05.05 | ₩33,530 | ₩33,530 | ₩33,410 | ₩33,410 | -0.36% | 700 |
|---|