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 | ₩20,763 | ₩21,018 | ₩20,643 | ₩20,938 | +0.84% | 9.9천 |
| 2026.10.08 | ₩20,790 | ₩20,951 | ₩20,777 | ₩20,924 | +0.65% | 9.7천 |
| 2026.10.07 | ₩20,804 | ₩20,871 | ₩20,777 | ₩20,871 | +0.32% | 9.4천 |
| 2026.10.06 | ₩21,099 | ₩21,152 | ₩21,072 | ₩21,099 | 0.00% | 7.6천 |
| 2026.10.05 | ₩20,817 | ₩21,179 | ₩20,817 | ₩21,099 | +1.35% | 1.4만 |
| 2026.10.02 | ₩21,139 | ₩21,394 | ₩20,696 | ₩20,696 | -2.09% | 7.3천 |
| 2026.10.01 | ₩21,313 | ₩21,340 | ₩21,193 | ₩21,260 | -0.25% | 1.4만 |
| 2026.09.30 | ₩21,461 | ₩21,461 | ₩21,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,233 |
| -1.06% |
| 8.5천 |
| 2026.09.29 | ₩21,448 | ₩21,448 | ₩21,300 | ₩21,300 | -0.69% | 5천 |
|---|
| 2026.09.28 | ₩21,555 | ₩21,622 | ₩21,448 | ₩21,488 | -0.31% | 1.2만 |
|---|
| 2026.09.25 | ₩22,051 | ₩22,051 | ₩21,756 | ₩21,769 | -1.28% | 7.1천 |
|---|
| 2026.09.24 | ₩22,695 | ₩22,695 | ₩22,400 | ₩22,534 | -0.71% | 1.6만 |
|---|
| 2026.09.23 | ₩22,762 | ₩22,762 | ₩22,386 | ₩22,427 | -1.47% | 1.3만 |
|---|
| 2026.09.22 | ₩22,628 | ₩22,641 | ₩22,467 | ₩22,614 | -0.06% | 5.5천 |
|---|
| 2026.09.21 | ₩23,178 | ₩23,312 | ₩22,708 | ₩22,708 | -2.03% | 5.9천 |
|---|
| 2026.09.18 | ₩22,628 | ₩22,722 | ₩22,561 | ₩22,695 | +0.30% | 4.7천 |
|---|
| 2026.09.17 | ₩22,601 | ₩22,695 | ₩22,547 | ₩22,601 | 0.00% | 1.6만 |
|---|
| 2026.09.16 | ₩22,668 | ₩22,668 | ₩22,561 | ₩22,561 | -0.47% | 8.8천 |
|---|
| 2026.09.15 | ₩22,843 | ₩22,923 | ₩22,735 | ₩22,735 | -0.47% | 3.5천 |
|---|
| 2026.09.14 | ₩22,708 | ₩23,473 | ₩22,708 | ₩23,473 | +3.37% | 3.1천 |
|---|
| 2026.09.11 | ₩22,708 | ₩22,977 | ₩22,682 | ₩22,708 | 0.00% | 3.2천 |
|---|
| 2026.09.10 | ₩23,231 | ₩23,231 | ₩23,111 | ₩23,111 | -0.52% | 8천 |
|---|
| 2026.09.09 | ₩23,433 | ₩23,513 | ₩23,299 | ₩23,299 | -0.57% | 1.2천 |
|---|
| 2026.09.08 | ₩23,527 | ₩23,527 | ₩23,392 | ₩23,486 | -0.17% | 2.5만 |
|---|
| 2026.09.04 | ₩23,339 | ₩23,553 | ₩23,272 | ₩23,433 | +0.40% | 9.5천 |
|---|
| 2026.09.03 | ₩23,661 | ₩23,889 | ₩23,661 | ₩23,822 | +0.68% | 3.2만 |
|---|
| 2026.09.02 | ₩23,164 | ₩23,164 | ₩23,111 | ₩23,138 | -0.12% | 9.1천 |
|---|
| 2026.09.01 | ₩23,460 | ₩23,460 | ₩23,151 | ₩23,231 | -0.97% | 3.8천 |
|---|
| 2026.08.31 | ₩23,366 | ₩23,580 | ₩23,339 | ₩23,567 | +0.86% | 6.8천 |
|---|
| 2026.08.28 | ₩23,325 | ₩23,446 | ₩23,097 | ₩23,191 | -0.58% | 1.8만 |
|---|
| 2026.08.27 | ₩23,580 | ₩23,862 | ₩23,580 | ₩23,768 | +0.80% | 1.9만 |
|---|
| 2026.08.26 | ₩23,714 | ₩23,714 | ₩23,406 | ₩23,500 | -0.90% | 3.7천 |
|---|
| 2026.08.25 | ₩23,231 | ₩23,620 | ₩23,231 | ₩23,553 | +1.39% | 5.5천 |
|---|
| 2026.08.24 | ₩23,446 | ₩23,446 | ₩23,325 | ₩23,339 | -0.46% | 2.5천 |
|---|
| 2026.08.21 | ₩23,366 | ₩23,419 | ₩23,325 | ₩23,392 | +0.11% | 1.4만 |
|---|
| 2026.08.20 | ₩23,688 | ₩23,755 | ₩23,674 | ₩23,714 | +0.11% | 6.3천 |
|---|
| 2026.08.19 | ₩23,513 | ₩23,647 | ₩23,513 | ₩23,540 | +0.11% | 1만 |
|---|
| 2026.08.18 | ₩23,285 | ₩23,285 | ₩23,178 | ₩23,178 | -0.46% | 3.8천 |
|---|
| 2026.08.17 | ₩23,352 | ₩23,379 | ₩23,312 | ₩23,352 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩23,272 | ₩23,366 | ₩23,258 | ₩23,312 | +0.17% | 2.6만 |
|---|
| 2026.08.13 | ₩23,567 | ₩23,741 | ₩23,567 | ₩23,701 | +0.57% | 1만 |
|---|
| 2026.08.12 | ₩23,419 | ₩25,619 | ₩23,419 | ₩23,540 | +0.52% | 1.8만 |
|---|
| 2026.08.11 | ₩23,325 | ₩23,473 | ₩23,325 | ₩23,473 | +0.63% | 800 |
|---|
| 2026.08.10 | ₩23,191 | ₩23,299 | ₩23,178 | ₩23,245 | +0.23% | 5.1천 |
|---|
| 2026.08.07 | ₩23,084 | ₩23,258 | ₩23,084 | ₩23,258 | +0.76% | 5.2천 |
|---|
| 2026.08.06 | ₩23,245 | ₩23,580 | ₩23,218 | ₩23,513 | +1.15% | 9.9천 |
|---|
| 2026.08.05 | ₩23,218 | ₩23,366 | ₩23,164 | ₩23,366 | +0.64% | 3천 |
|---|
| 2026.08.04 | ₩23,205 | ₩23,379 | ₩23,205 | ₩23,299 | +0.40% | 3.3천 |
|---|
| 2026.08.03 | ₩23,352 | ₩23,379 | ₩23,272 | ₩23,272 | -0.34% | 1.3만 |
|---|
| 2026.07.31 | ₩23,553 | ₩23,728 | ₩23,285 | ₩23,701 | +0.63% | 1.2만 |
|---|
| 2026.07.30 | ₩24,063 | ₩24,318 | ₩23,996 | ₩24,278 | +0.89% | 2.7만 |
|---|
| 2026.07.29 | ₩24,144 | ₩24,170 | ₩23,956 | ₩23,956 | -0.78% | 1.4천 |
|---|
| 2026.07.28 | ₩24,117 | ₩24,251 | ₩24,117 | ₩24,144 | +0.11% | 7천 |
|---|
| 2026.07.27 | ₩24,050 | ₩24,305 | ₩23,688 | ₩24,305 | +1.06% | 8.6천 |
|---|
| 2026.07.24 | ₩23,553 | ₩23,674 | ₩23,419 | ₩23,634 | +0.34% | 2.3만 |
|---|
| 2026.07.23 | ₩24,184 | ₩24,318 | ₩24,023 | ₩24,063 | -0.50% | 3.4만 |
|---|
| 2026.07.22 | ₩24,318 | ₩24,331 | ₩24,318 | ₩24,331 | +0.06% | 800 |
|---|
| 2026.07.21 | ₩24,519 | ₩24,586 | ₩24,492 | ₩24,546 | +0.11% | 5.2천 |
|---|
| 2026.07.20 | ₩23,889 | ₩24,318 | ₩23,875 | ₩24,318 | +1.80% | 3.8천 |
|---|
| 2026.07.17 | ₩23,674 | ₩23,688 | ₩23,486 | ₩23,688 | +0.06% | 4.2천 |
|---|
| 2026.07.16 | ₩24,358 | ₩24,465 | ₩24,184 | ₩24,184 | -0.72% | 5.2천 |
|---|
| 2026.07.15 | ₩24,533 | ₩24,720 | ₩24,492 | ₩24,586 | +0.22% | 4.3천 |
|---|
| 2026.07.14 | ₩24,412 | ₩24,439 | ₩24,278 | ₩24,398 | -0.05% | 2만 |
|---|
| 2026.07.13 | ₩24,720 | ₩24,841 | ₩24,465 | ₩24,519 | -0.81% | 9.7천 |
|---|
| 2026.07.10 | ₩25,485 | ₩25,646 | ₩25,082 | ₩25,096 | -1.53% | 4만 |
|---|
| 2026.07.09 | ₩25,243 | ₩25,364 | ₩25,042 | ₩25,163 | -0.32% | 1.5만 |
|---|
| 2026.07.08 | ₩25,324 | ₩25,324 | ₩25,163 | ₩25,324 | 0.00% | 3.9천 |
|---|
| 2026.07.07 | ₩25,592 | ₩25,592 | ₩25,391 | ₩25,391 | -0.79% | 4.5천 |
|---|
| 2026.07.06 | ₩25,378 | ₩25,767 | ₩25,297 | ₩25,740 | +1.43% | 4.9천 |
|---|
| 2026.07.02 | ₩25,753 | ₩25,820 | ₩25,726 | ₩25,726 | -0.10% | 2천 |
|---|
| 2026.07.01 | ₩26,182 | ₩26,290 | ₩26,182 | ₩26,209 | +0.10% | 6.4천 |
|---|
| 2026.06.30 | ₩26,665 | ₩26,665 | ₩26,182 | ₩26,290 | -1.41% | 7.1천 |
|---|
| 2026.06.29 | ₩27,363 | ₩27,363 | ₩27,148 | ₩27,202 | -0.59% | 4.2천 |
|---|
| 2026.06.26 | ₩27,363 | ₩27,457 | ₩27,363 | ₩27,376 | +0.05% | 5천 |
|---|
| 2026.06.25 | ₩27,886 | ₩27,886 | ₩27,765 | ₩27,779 | -0.38% | 1.5천 |
|---|
| 2026.06.24 | ₩28,087 | ₩28,087 | ₩27,805 | ₩27,886 | -0.72% | 1.1만 |
|---|
| 2026.06.23 | ₩28,342 | ₩28,382 | ₩28,248 | ₩28,248 | -0.33% | 2.5천 |
|---|
| 2026.06.22 | ₩29,683 | ₩29,817 | ₩28,637 | ₩28,637 | -3.52% | 5.2천 |
|---|
| 2026.06.18 | ₩29,026 | ₩29,147 | ₩28,717 | ₩29,066 | +0.14% | 4.6천 |
|---|
| 2026.06.17 | ₩29,442 | ₩29,844 | ₩29,442 | ₩29,697 | +0.87% | 3.9천 |
|---|
| 2026.06.16 | ₩29,831 | ₩29,831 | ₩29,509 | ₩29,509 | -1.08% | 1만 |
|---|
| 2026.06.15 | ₩29,898 | ₩29,898 | ₩29,777 | ₩29,858 | -0.13% | 5.8천 |
|---|
| 2026.06.12 | ₩29,120 | ₩29,120 | ₩28,811 | ₩28,811 | -1.06% | 1.1만 |
|---|
| 2026.06.11 | ₩29,697 | ₩29,965 | ₩29,697 | ₩29,871 | +0.59% | 3.3천 |
|---|
| 2026.06.10 | ₩29,737 | ₩29,737 | ₩29,549 | ₩29,549 | -0.63% | 800 |
|---|
| 2026.06.09 | ₩30,099 | ₩30,099 | ₩29,643 | ₩29,683 | -1.38% | 1.8천 |
|---|
| 2026.06.08 | ₩29,844 | ₩29,938 | ₩29,844 | ₩29,911 | +0.22% | 2.8천 |
|---|
| 2026.06.05 | ₩29,911 | ₩29,938 | ₩29,804 | ₩29,871 | -0.13% | 2.5천 |
|---|
| 2026.06.04 | ₩30,662 | ₩30,676 | ₩30,528 | ₩30,528 | -0.44% | 6.7천 |
|---|
| 2026.06.03 | ₩30,703 | ₩30,931 | ₩30,542 | ₩30,542 | -0.52% | 8.1천 |
|---|
| 2026.06.02 | ₩31,413 | ₩31,413 | ₩30,957 | ₩31,105 | -0.98% | 6천 |
|---|
| 2026.06.01 | ₩31,253 | ₩31,373 | ₩31,212 | ₩31,373 | +0.39% | 2.5천 |
|---|
| 2026.05.29 | ₩31,118 | ₩31,306 | ₩30,971 | ₩31,306 | +0.60% | 7.1천 |
|---|
| 2026.05.28 | ₩30,984 | ₩31,642 | ₩30,904 | ₩31,615 | +2.03% | 1.5만 |
|---|
| 2026.05.27 | ₩31,266 | ₩31,346 | ₩31,199 | ₩31,199 | -0.21% | 900 |
|---|
| 2026.05.26 | ₩32,876 | ₩32,876 | ₩31,413 | ₩31,440 | -4.37% | 4.3천 |
|---|
| 2026.05.22 | ₩33,439 | ₩33,439 | ₩32,782 | ₩32,808 | -1.89% | 1.1만 |
|---|
| 2026.05.21 | ₩33,211 | ₩33,600 | ₩33,211 | ₩33,439 | +0.69% | 1.4만 |
|---|
| 2026.05.20 | ₩33,077 | ₩33,130 | ₩33,077 | ₩33,130 | +0.16% | 400 |
|---|
| 2026.05.19 | ₩33,117 | ₩33,117 | ₩33,063 | ₩33,063 | -0.16% | 200 |
|---|
| 2026.05.18 | ₩33,090 | ₩33,130 | ₩33,090 | ₩33,130 | +0.12% | 400 |
|---|
| 2026.05.15 | ₩33,318 | ₩33,318 | ₩33,197 | ₩33,197 | -0.36% | 3.5천 |
|---|
| 2026.05.14 | ₩34,485 | ₩34,485 | ₩34,297 | ₩34,378 | -0.31% | 4.5천 |
|---|
| 2026.05.13 | ₩34,230 | ₩34,659 | ₩34,230 | ₩34,592 | +1.06% | 900 |
|---|
| 2026.05.12 | ₩34,445 | ₩34,445 | ₩34,445 | ₩34,445 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,171 | ₩34,780 | ₩32,339 | ₩34,780 | +4.85% | 6.4천 |
|---|
| 2026.05.08 | ₩32,835 | ₩32,862 | ₩32,688 | ₩32,849 | +0.04% | 1.4천 |
|---|
| 2026.05.07 | ₩34,136 | ₩34,136 | ₩33,533 | ₩33,667 | -1.38% | 3.2천 |
|---|
| 2026.05.06 | ₩34,177 | ₩34,270 | ₩34,163 | ₩34,270 | +0.27% | 1.4천 |
|---|
| 2026.05.05 | ₩33,908 | ₩33,908 | ₩33,788 | ₩33,788 | -0.36% | 200 |
|---|
| 2026.05.04 | ₩34,177 | ₩34,190 | ₩34,136 | ₩34,136 | -0.12% | 1.3천 |
|---|
| 2026.05.01 | ₩33,104 | ₩33,600 | ₩33,104 | ₩33,600 | +1.50% | 1.9천 |
|---|
| 2026.04.30 | ₩33,224 | ₩33,224 | ₩33,130 | ₩33,130 | -0.28% | 1.7천 |
|---|
| 2026.04.29 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 100 |
|---|