시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST CRCL ETF 과거 주가
GraniteShares YieldBOOST CRCL ETF · CRY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST CRCL ETF · CRY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,744 | ₩20,998 | ₩20,623 | ₩20,918 | +0.84% | 9.9천 |
| 2026.10.08 | ₩20,770 | ₩20,931 | ₩20,757 | ₩20,904 | +0.65% | 9.7천 |
| 2026.10.07 | ₩20,784 | ₩20,851 | ₩20,757 | ₩20,851 | +0.32% | 9.4천 |
| 2026.10.06 | ₩21,079 | ₩21,132 | ₩21,052 | ₩21,079 | 0.00% | 7.6천 |
| 2026.10.05 | ₩20,797 | ₩21,159 | ₩20,797 | ₩21,079 | +1.35% | 1.4만 |
| 2026.10.02 | ₩21,119 | ₩21,373 | ₩20,677 | ₩20,677 | -2.09% | 7.3천 |
| 2026.10.01 | ₩21,293 | ₩21,320 | ₩21,172 | ₩21,239 | -0.25% | 1.4만 |
| 2026.09.30 | ₩21,440 | ₩21,440 | ₩21,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,213 |
| -1.06% |
| 8.5천 |
| 2026.09.29 | ₩21,427 | ₩21,427 | ₩21,280 | ₩21,280 | -0.69% | 5천 |
|---|
| 2026.09.28 | ₩21,534 | ₩21,601 | ₩21,427 | ₩21,467 | -0.31% | 1.2만 |
|---|
| 2026.09.25 | ₩22,030 | ₩22,030 | ₩21,735 | ₩21,749 | -1.28% | 7.1천 |
|---|
| 2026.09.24 | ₩22,673 | ₩22,673 | ₩22,378 | ₩22,512 | -0.71% | 1.6만 |
|---|
| 2026.09.23 | ₩22,740 | ₩22,740 | ₩22,365 | ₩22,405 | -1.47% | 1.3만 |
|---|
| 2026.09.22 | ₩22,606 | ₩22,620 | ₩22,445 | ₩22,593 | -0.06% | 5.5천 |
|---|
| 2026.09.21 | ₩23,156 | ₩23,290 | ₩22,687 | ₩22,687 | -2.03% | 5.9천 |
|---|
| 2026.09.18 | ₩22,606 | ₩22,700 | ₩22,539 | ₩22,673 | +0.30% | 4.7천 |
|---|
| 2026.09.17 | ₩22,579 | ₩22,673 | ₩22,526 | ₩22,579 | 0.00% | 1.6만 |
|---|
| 2026.09.16 | ₩22,646 | ₩22,646 | ₩22,539 | ₩22,539 | -0.47% | 8.8천 |
|---|
| 2026.09.15 | ₩22,821 | ₩22,901 | ₩22,713 | ₩22,713 | -0.47% | 3.5천 |
|---|
| 2026.09.14 | ₩22,687 | ₩23,450 | ₩22,687 | ₩23,450 | +3.37% | 3.1천 |
|---|
| 2026.09.11 | ₩22,687 | ₩22,955 | ₩22,660 | ₩22,687 | 0.00% | 3.2천 |
|---|
| 2026.09.10 | ₩23,209 | ₩23,209 | ₩23,089 | ₩23,089 | -0.52% | 8천 |
|---|
| 2026.09.09 | ₩23,410 | ₩23,491 | ₩23,276 | ₩23,276 | -0.57% | 1.2천 |
|---|
| 2026.09.08 | ₩23,504 | ₩23,504 | ₩23,370 | ₩23,464 | -0.17% | 2.5만 |
|---|
| 2026.09.04 | ₩23,316 | ₩23,531 | ₩23,249 | ₩23,410 | +0.40% | 9.5천 |
|---|
| 2026.09.03 | ₩23,638 | ₩23,866 | ₩23,638 | ₩23,799 | +0.68% | 3.2만 |
|---|
| 2026.09.02 | ₩23,142 | ₩23,142 | ₩23,089 | ₩23,115 | -0.12% | 9.1천 |
|---|
| 2026.09.01 | ₩23,437 | ₩23,437 | ₩23,129 | ₩23,209 | -0.97% | 3.8천 |
|---|
| 2026.08.31 | ₩23,343 | ₩23,558 | ₩23,316 | ₩23,544 | +0.86% | 6.8천 |
|---|
| 2026.08.28 | ₩23,303 | ₩23,424 | ₩23,075 | ₩23,169 | -0.58% | 1.8만 |
|---|
| 2026.08.27 | ₩23,558 | ₩23,839 | ₩23,558 | ₩23,745 | +0.80% | 1.9만 |
|---|
| 2026.08.26 | ₩23,692 | ₩23,692 | ₩23,383 | ₩23,477 | -0.90% | 3.7천 |
|---|
| 2026.08.25 | ₩23,209 | ₩23,598 | ₩23,209 | ₩23,531 | +1.39% | 5.5천 |
|---|
| 2026.08.24 | ₩23,424 | ₩23,424 | ₩23,303 | ₩23,316 | -0.46% | 2.5천 |
|---|
| 2026.08.21 | ₩23,343 | ₩23,397 | ₩23,303 | ₩23,370 | +0.11% | 1.4만 |
|---|
| 2026.08.20 | ₩23,665 | ₩23,732 | ₩23,651 | ₩23,692 | +0.11% | 6.3천 |
|---|
| 2026.08.19 | ₩23,491 | ₩23,625 | ₩23,491 | ₩23,517 | +0.11% | 1만 |
|---|
| 2026.08.18 | ₩23,263 | ₩23,263 | ₩23,156 | ₩23,156 | -0.46% | 3.8천 |
|---|
| 2026.08.17 | ₩23,330 | ₩23,357 | ₩23,290 | ₩23,330 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩23,249 | ₩23,343 | ₩23,236 | ₩23,290 | +0.17% | 2.6만 |
|---|
| 2026.08.13 | ₩23,544 | ₩23,718 | ₩23,544 | ₩23,678 | +0.57% | 1만 |
|---|
| 2026.08.12 | ₩23,397 | ₩25,594 | ₩23,397 | ₩23,517 | +0.52% | 1.8만 |
|---|
| 2026.08.11 | ₩23,303 | ₩23,450 | ₩23,303 | ₩23,450 | +0.63% | 800 |
|---|
| 2026.08.10 | ₩23,169 | ₩23,276 | ₩23,156 | ₩23,223 | +0.23% | 5.1천 |
|---|
| 2026.08.07 | ₩23,062 | ₩23,236 | ₩23,062 | ₩23,236 | +0.76% | 5.2천 |
|---|
| 2026.08.06 | ₩23,223 | ₩23,558 | ₩23,196 | ₩23,491 | +1.15% | 9.9천 |
|---|
| 2026.08.05 | ₩23,196 | ₩23,343 | ₩23,142 | ₩23,343 | +0.64% | 3천 |
|---|
| 2026.08.04 | ₩23,182 | ₩23,357 | ₩23,182 | ₩23,276 | +0.40% | 3.3천 |
|---|
| 2026.08.03 | ₩23,330 | ₩23,357 | ₩23,249 | ₩23,249 | -0.34% | 1.3만 |
|---|
| 2026.07.31 | ₩23,531 | ₩23,705 | ₩23,263 | ₩23,678 | +0.63% | 1.2만 |
|---|
| 2026.07.30 | ₩24,040 | ₩24,295 | ₩23,973 | ₩24,254 | +0.89% | 2.7만 |
|---|
| 2026.07.29 | ₩24,120 | ₩24,147 | ₩23,933 | ₩23,933 | -0.78% | 1.4천 |
|---|
| 2026.07.28 | ₩24,094 | ₩24,228 | ₩24,094 | ₩24,120 | +0.11% | 7천 |
|---|
| 2026.07.27 | ₩24,027 | ₩24,281 | ₩23,665 | ₩24,281 | +1.06% | 8.6천 |
|---|
| 2026.07.24 | ₩23,531 | ₩23,651 | ₩23,397 | ₩23,611 | +0.34% | 2.3만 |
|---|
| 2026.07.23 | ₩24,161 | ₩24,295 | ₩24,000 | ₩24,040 | -0.50% | 3.4만 |
|---|
| 2026.07.22 | ₩24,295 | ₩24,308 | ₩24,295 | ₩24,308 | +0.06% | 800 |
|---|
| 2026.07.21 | ₩24,496 | ₩24,563 | ₩24,469 | ₩24,522 | +0.11% | 5.2천 |
|---|
| 2026.07.20 | ₩23,866 | ₩24,295 | ₩23,852 | ₩24,295 | +1.80% | 3.8천 |
|---|
| 2026.07.17 | ₩23,651 | ₩23,665 | ₩23,464 | ₩23,665 | +0.06% | 4.2천 |
|---|
| 2026.07.16 | ₩24,335 | ₩24,442 | ₩24,161 | ₩24,161 | -0.72% | 5.2천 |
|---|
| 2026.07.15 | ₩24,509 | ₩24,697 | ₩24,469 | ₩24,563 | +0.22% | 4.3천 |
|---|
| 2026.07.14 | ₩24,388 | ₩24,415 | ₩24,254 | ₩24,375 | -0.05% | 2만 |
|---|
| 2026.07.13 | ₩24,697 | ₩24,817 | ₩24,442 | ₩24,496 | -0.81% | 9.7천 |
|---|
| 2026.07.10 | ₩25,460 | ₩25,621 | ₩25,058 | ₩25,072 | -1.53% | 4만 |
|---|
| 2026.07.09 | ₩25,219 | ₩25,340 | ₩25,018 | ₩25,139 | -0.32% | 1.5만 |
|---|
| 2026.07.08 | ₩25,300 | ₩25,300 | ₩25,139 | ₩25,300 | 0.00% | 3.9천 |
|---|
| 2026.07.07 | ₩25,568 | ₩25,568 | ₩25,367 | ₩25,367 | -0.79% | 4.5천 |
|---|
| 2026.07.06 | ₩25,353 | ₩25,742 | ₩25,273 | ₩25,715 | +1.43% | 4.9천 |
|---|
| 2026.07.02 | ₩25,728 | ₩25,795 | ₩25,702 | ₩25,702 | -0.10% | 2천 |
|---|
| 2026.07.01 | ₩26,157 | ₩26,264 | ₩26,157 | ₩26,184 | +0.10% | 6.4천 |
|---|
| 2026.06.30 | ₩26,640 | ₩26,640 | ₩26,157 | ₩26,264 | -1.41% | 7.1천 |
|---|
| 2026.06.29 | ₩27,336 | ₩27,336 | ₩27,122 | ₩27,176 | -0.59% | 4.2천 |
|---|
| 2026.06.26 | ₩27,336 | ₩27,430 | ₩27,336 | ₩27,350 | +0.05% | 5천 |
|---|
| 2026.06.25 | ₩27,859 | ₩27,859 | ₩27,738 | ₩27,752 | -0.38% | 1.5천 |
|---|
| 2026.06.24 | ₩28,060 | ₩28,060 | ₩27,779 | ₩27,859 | -0.72% | 1.1만 |
|---|
| 2026.06.23 | ₩28,315 | ₩28,355 | ₩28,221 | ₩28,221 | -0.33% | 2.5천 |
|---|
| 2026.06.22 | ₩29,655 | ₩29,789 | ₩28,609 | ₩28,609 | -3.52% | 5.2천 |
|---|
| 2026.06.18 | ₩28,998 | ₩29,119 | ₩28,690 | ₩29,038 | +0.14% | 4.6천 |
|---|
| 2026.06.17 | ₩29,413 | ₩29,815 | ₩29,413 | ₩29,668 | +0.87% | 3.9천 |
|---|
| 2026.06.16 | ₩29,802 | ₩29,802 | ₩29,480 | ₩29,480 | -1.08% | 1만 |
|---|
| 2026.06.15 | ₩29,869 | ₩29,869 | ₩29,748 | ₩29,829 | -0.13% | 5.8천 |
|---|
| 2026.06.12 | ₩29,092 | ₩29,092 | ₩28,784 | ₩28,784 | -1.06% | 1.1만 |
|---|
| 2026.06.11 | ₩29,668 | ₩29,936 | ₩29,668 | ₩29,842 | +0.59% | 3.3천 |
|---|
| 2026.06.10 | ₩29,708 | ₩29,708 | ₩29,521 | ₩29,521 | -0.63% | 800 |
|---|
| 2026.06.09 | ₩30,070 | ₩30,070 | ₩29,614 | ₩29,655 | -1.38% | 1.8천 |
|---|
| 2026.06.08 | ₩29,815 | ₩29,909 | ₩29,815 | ₩29,882 | +0.22% | 2.8천 |
|---|
| 2026.06.05 | ₩29,882 | ₩29,909 | ₩29,775 | ₩29,842 | -0.13% | 2.5천 |
|---|
| 2026.06.04 | ₩30,633 | ₩30,646 | ₩30,499 | ₩30,499 | -0.44% | 6.7천 |
|---|
| 2026.06.03 | ₩30,673 | ₩30,901 | ₩30,512 | ₩30,512 | -0.52% | 8.1천 |
|---|
| 2026.06.02 | ₩31,383 | ₩31,383 | ₩30,928 | ₩31,075 | -0.98% | 6천 |
|---|
| 2026.06.01 | ₩31,222 | ₩31,343 | ₩31,182 | ₩31,343 | +0.39% | 2.5천 |
|---|
| 2026.05.29 | ₩31,088 | ₩31,276 | ₩30,941 | ₩31,276 | +0.60% | 7.1천 |
|---|
| 2026.05.28 | ₩30,954 | ₩31,611 | ₩30,874 | ₩31,584 | +2.03% | 1.5만 |
|---|
| 2026.05.27 | ₩31,236 | ₩31,316 | ₩31,169 | ₩31,169 | -0.21% | 900 |
|---|
| 2026.05.26 | ₩32,844 | ₩32,844 | ₩31,383 | ₩31,410 | -4.37% | 4.3천 |
|---|
| 2026.05.22 | ₩33,407 | ₩33,407 | ₩32,750 | ₩32,777 | -1.89% | 1.1만 |
|---|
| 2026.05.21 | ₩33,179 | ₩33,567 | ₩33,179 | ₩33,407 | +0.69% | 1.4만 |
|---|
| 2026.05.20 | ₩33,045 | ₩33,098 | ₩33,045 | ₩33,098 | +0.16% | 400 |
|---|
| 2026.05.19 | ₩33,085 | ₩33,085 | ₩33,031 | ₩33,031 | -0.16% | 200 |
|---|
| 2026.05.18 | ₩33,058 | ₩33,098 | ₩33,058 | ₩33,098 | +0.12% | 400 |
|---|
| 2026.05.15 | ₩33,286 | ₩33,286 | ₩33,165 | ₩33,165 | -0.36% | 3.5천 |
|---|
| 2026.05.14 | ₩34,452 | ₩34,452 | ₩34,264 | ₩34,345 | -0.31% | 4.5천 |
|---|
| 2026.05.13 | ₩34,197 | ₩34,626 | ₩34,197 | ₩34,559 | +1.06% | 900 |
|---|
| 2026.05.12 | ₩34,412 | ₩34,412 | ₩34,412 | ₩34,412 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,139 | ₩34,747 | ₩32,308 | ₩34,747 | +4.85% | 6.4천 |
|---|
| 2026.05.08 | ₩32,804 | ₩32,830 | ₩32,656 | ₩32,817 | +0.04% | 1.4천 |
|---|
| 2026.05.07 | ₩34,104 | ₩34,104 | ₩33,501 | ₩33,635 | -1.38% | 3.2천 |
|---|
| 2026.05.06 | ₩34,144 | ₩34,238 | ₩34,130 | ₩34,238 | +0.27% | 1.4천 |
|---|
| 2026.05.05 | ₩33,876 | ₩33,876 | ₩33,755 | ₩33,755 | -0.36% | 200 |
|---|
| 2026.05.04 | ₩34,144 | ₩34,157 | ₩34,104 | ₩34,104 | -0.12% | 1.3천 |
|---|
| 2026.05.01 | ₩33,072 | ₩33,567 | ₩33,072 | ₩33,567 | +1.50% | 1.9천 |
|---|
| 2026.04.30 | ₩33,192 | ₩33,192 | ₩33,098 | ₩33,098 | -0.28% | 1.7천 |
|---|
| 2026.04.29 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|