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 | ₩20,757 | ₩21,012 | ₩20,636 | ₩20,931 | +0.84% | 9.9천 |
| 2026.10.08 | ₩20,784 | ₩20,945 | ₩20,771 | ₩20,918 | +0.65% | 9.7천 |
| 2026.10.07 | ₩20,797 | ₩20,864 | ₩20,771 | ₩20,864 | +0.32% | 9.4천 |
| 2026.10.06 | ₩21,092 | ₩21,146 | ₩21,066 | ₩21,092 | 0.00% | 7.6천 |
| 2026.10.05 | ₩20,811 | ₩21,173 | ₩20,811 | ₩21,092 | +1.35% | 1.4만 |
| 2026.10.02 | ₩21,133 | ₩21,387 | ₩20,690 | ₩20,690 | -2.09% | 7.3천 |
| 2026.10.01 | ₩21,307 | ₩21,334 | ₩21,186 | ₩21,253 | -0.25% | 1.4만 |
| 2026.09.30 | ₩21,454 | ₩21,454 | ₩21,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,226 |
| -1.06% |
| 8.5천 |
| 2026.09.29 | ₩21,441 | ₩21,441 | ₩21,293 | ₩21,293 | -0.69% | 5천 |
|---|
| 2026.09.28 | ₩21,548 | ₩21,615 | ₩21,441 | ₩21,481 | -0.31% | 1.2만 |
|---|
| 2026.09.25 | ₩22,044 | ₩22,044 | ₩21,749 | ₩21,763 | -1.28% | 7.1천 |
|---|
| 2026.09.24 | ₩22,688 | ₩22,688 | ₩22,393 | ₩22,527 | -0.71% | 1.6만 |
|---|
| 2026.09.23 | ₩22,755 | ₩22,755 | ₩22,380 | ₩22,420 | -1.47% | 1.3만 |
|---|
| 2026.09.22 | ₩22,621 | ₩22,634 | ₩22,460 | ₩22,608 | -0.06% | 5.5천 |
|---|
| 2026.09.21 | ₩23,171 | ₩23,305 | ₩22,701 | ₩22,701 | -2.03% | 5.9천 |
|---|
| 2026.09.18 | ₩22,621 | ₩22,715 | ₩22,554 | ₩22,688 | +0.30% | 4.7천 |
|---|
| 2026.09.17 | ₩22,594 | ₩22,688 | ₩22,541 | ₩22,594 | 0.00% | 1.6만 |
|---|
| 2026.09.16 | ₩22,661 | ₩22,661 | ₩22,554 | ₩22,554 | -0.47% | 8.8천 |
|---|
| 2026.09.15 | ₩22,836 | ₩22,916 | ₩22,728 | ₩22,728 | -0.47% | 3.5천 |
|---|
| 2026.09.14 | ₩22,701 | ₩23,466 | ₩22,701 | ₩23,466 | +3.37% | 3.1천 |
|---|
| 2026.09.11 | ₩22,701 | ₩22,970 | ₩22,675 | ₩22,701 | 0.00% | 3.2천 |
|---|
| 2026.09.10 | ₩23,224 | ₩23,224 | ₩23,104 | ₩23,104 | -0.52% | 8천 |
|---|
| 2026.09.09 | ₩23,426 | ₩23,506 | ₩23,291 | ₩23,291 | -0.57% | 1.2천 |
|---|
| 2026.09.08 | ₩23,519 | ₩23,519 | ₩23,385 | ₩23,479 | -0.17% | 2.5만 |
|---|
| 2026.09.04 | ₩23,332 | ₩23,546 | ₩23,265 | ₩23,426 | +0.40% | 9.5천 |
|---|
| 2026.09.03 | ₩23,653 | ₩23,881 | ₩23,653 | ₩23,814 | +0.68% | 3.2만 |
|---|
| 2026.09.02 | ₩23,157 | ₩23,157 | ₩23,104 | ₩23,131 | -0.12% | 9.1천 |
|---|
| 2026.09.01 | ₩23,452 | ₩23,452 | ₩23,144 | ₩23,224 | -0.97% | 3.8천 |
|---|
| 2026.08.31 | ₩23,358 | ₩23,573 | ₩23,332 | ₩23,560 | +0.86% | 6.8천 |
|---|
| 2026.08.28 | ₩23,318 | ₩23,439 | ₩23,090 | ₩23,184 | -0.58% | 1.8만 |
|---|
| 2026.08.27 | ₩23,573 | ₩23,855 | ₩23,573 | ₩23,761 | +0.80% | 1.9만 |
|---|
| 2026.08.26 | ₩23,707 | ₩23,707 | ₩23,399 | ₩23,493 | -0.90% | 3.7천 |
|---|
| 2026.08.25 | ₩23,224 | ₩23,613 | ₩23,224 | ₩23,546 | +1.39% | 5.5천 |
|---|
| 2026.08.24 | ₩23,439 | ₩23,439 | ₩23,318 | ₩23,332 | -0.46% | 2.5천 |
|---|
| 2026.08.21 | ₩23,358 | ₩23,412 | ₩23,318 | ₩23,385 | +0.11% | 1.4만 |
|---|
| 2026.08.20 | ₩23,680 | ₩23,747 | ₩23,667 | ₩23,707 | +0.11% | 6.3천 |
|---|
| 2026.08.19 | ₩23,506 | ₩23,640 | ₩23,506 | ₩23,533 | +0.11% | 1만 |
|---|
| 2026.08.18 | ₩23,278 | ₩23,278 | ₩23,171 | ₩23,171 | -0.46% | 3.8천 |
|---|
| 2026.08.17 | ₩23,345 | ₩23,372 | ₩23,305 | ₩23,345 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩23,265 | ₩23,358 | ₩23,251 | ₩23,305 | +0.17% | 2.6만 |
|---|
| 2026.08.13 | ₩23,560 | ₩23,734 | ₩23,560 | ₩23,694 | +0.57% | 1만 |
|---|
| 2026.08.12 | ₩23,412 | ₩25,611 | ₩23,412 | ₩23,533 | +0.52% | 1.8만 |
|---|
| 2026.08.11 | ₩23,318 | ₩23,466 | ₩23,318 | ₩23,466 | +0.63% | 800 |
|---|
| 2026.08.10 | ₩23,184 | ₩23,291 | ₩23,171 | ₩23,238 | +0.23% | 5.1천 |
|---|
| 2026.08.07 | ₩23,077 | ₩23,251 | ₩23,077 | ₩23,251 | +0.76% | 5.2천 |
|---|
| 2026.08.06 | ₩23,238 | ₩23,573 | ₩23,211 | ₩23,506 | +1.15% | 9.9천 |
|---|
| 2026.08.05 | ₩23,211 | ₩23,358 | ₩23,157 | ₩23,358 | +0.64% | 3천 |
|---|
| 2026.08.04 | ₩23,198 | ₩23,372 | ₩23,198 | ₩23,291 | +0.40% | 3.3천 |
|---|
| 2026.08.03 | ₩23,345 | ₩23,372 | ₩23,265 | ₩23,265 | -0.34% | 1.3만 |
|---|
| 2026.07.31 | ₩23,546 | ₩23,721 | ₩23,278 | ₩23,694 | +0.63% | 1.2만 |
|---|
| 2026.07.30 | ₩24,056 | ₩24,311 | ₩23,989 | ₩24,270 | +0.89% | 2.7만 |
|---|
| 2026.07.29 | ₩24,136 | ₩24,163 | ₩23,948 | ₩23,948 | -0.78% | 1.4천 |
|---|
| 2026.07.28 | ₩24,109 | ₩24,243 | ₩24,109 | ₩24,136 | +0.11% | 7천 |
|---|
| 2026.07.27 | ₩24,042 | ₩24,297 | ₩23,680 | ₩24,297 | +1.06% | 8.6천 |
|---|
| 2026.07.24 | ₩23,546 | ₩23,667 | ₩23,412 | ₩23,627 | +0.34% | 2.3만 |
|---|
| 2026.07.23 | ₩24,176 | ₩24,311 | ₩24,016 | ₩24,056 | -0.50% | 3.4만 |
|---|
| 2026.07.22 | ₩24,311 | ₩24,324 | ₩24,311 | ₩24,324 | +0.06% | 800 |
|---|
| 2026.07.21 | ₩24,512 | ₩24,579 | ₩24,485 | ₩24,538 | +0.11% | 5.2천 |
|---|
| 2026.07.20 | ₩23,881 | ₩24,311 | ₩23,868 | ₩24,311 | +1.80% | 3.8천 |
|---|
| 2026.07.17 | ₩23,667 | ₩23,680 | ₩23,479 | ₩23,680 | +0.06% | 4.2천 |
|---|
| 2026.07.16 | ₩24,351 | ₩24,458 | ₩24,176 | ₩24,176 | -0.72% | 5.2천 |
|---|
| 2026.07.15 | ₩24,525 | ₩24,713 | ₩24,485 | ₩24,579 | +0.22% | 4.3천 |
|---|
| 2026.07.14 | ₩24,404 | ₩24,431 | ₩24,270 | ₩24,391 | -0.05% | 2만 |
|---|
| 2026.07.13 | ₩24,713 | ₩24,833 | ₩24,458 | ₩24,512 | -0.81% | 9.7천 |
|---|
| 2026.07.10 | ₩25,477 | ₩25,638 | ₩25,075 | ₩25,088 | -1.53% | 4만 |
|---|
| 2026.07.09 | ₩25,236 | ₩25,356 | ₩25,035 | ₩25,155 | -0.32% | 1.5만 |
|---|
| 2026.07.08 | ₩25,316 | ₩25,316 | ₩25,155 | ₩25,316 | 0.00% | 3.9천 |
|---|
| 2026.07.07 | ₩25,584 | ₩25,584 | ₩25,383 | ₩25,383 | -0.79% | 4.5천 |
|---|
| 2026.07.06 | ₩25,370 | ₩25,759 | ₩25,289 | ₩25,732 | +1.43% | 4.9천 |
|---|
| 2026.07.02 | ₩25,745 | ₩25,812 | ₩25,718 | ₩25,718 | -0.10% | 2천 |
|---|
| 2026.07.01 | ₩26,174 | ₩26,282 | ₩26,174 | ₩26,201 | +0.10% | 6.4천 |
|---|
| 2026.06.30 | ₩26,657 | ₩26,657 | ₩26,174 | ₩26,282 | -1.41% | 7.1천 |
|---|
| 2026.06.29 | ₩27,354 | ₩27,354 | ₩27,140 | ₩27,193 | -0.59% | 4.2천 |
|---|
| 2026.06.26 | ₩27,354 | ₩27,448 | ₩27,354 | ₩27,368 | +0.05% | 5천 |
|---|
| 2026.06.25 | ₩27,877 | ₩27,877 | ₩27,757 | ₩27,770 | -0.38% | 1.5천 |
|---|
| 2026.06.24 | ₩28,078 | ₩28,078 | ₩27,797 | ₩27,877 | -0.72% | 1.1만 |
|---|
| 2026.06.23 | ₩28,333 | ₩28,373 | ₩28,239 | ₩28,239 | -0.33% | 2.5천 |
|---|
| 2026.06.22 | ₩29,674 | ₩29,808 | ₩28,628 | ₩28,628 | -3.52% | 5.2천 |
|---|
| 2026.06.18 | ₩29,017 | ₩29,138 | ₩28,709 | ₩29,057 | +0.14% | 4.6천 |
|---|
| 2026.06.17 | ₩29,433 | ₩29,835 | ₩29,433 | ₩29,688 | +0.87% | 3.9천 |
|---|
| 2026.06.16 | ₩29,822 | ₩29,822 | ₩29,500 | ₩29,500 | -1.08% | 1만 |
|---|
| 2026.06.15 | ₩29,889 | ₩29,889 | ₩29,768 | ₩29,848 | -0.13% | 5.8천 |
|---|
| 2026.06.12 | ₩29,111 | ₩29,111 | ₩28,803 | ₩28,803 | -1.06% | 1.1만 |
|---|
| 2026.06.11 | ₩29,688 | ₩29,956 | ₩29,688 | ₩29,862 | +0.59% | 3.3천 |
|---|
| 2026.06.10 | ₩29,728 | ₩29,728 | ₩29,540 | ₩29,540 | -0.63% | 800 |
|---|
| 2026.06.09 | ₩30,090 | ₩30,090 | ₩29,634 | ₩29,674 | -1.38% | 1.8천 |
|---|
| 2026.06.08 | ₩29,835 | ₩29,929 | ₩29,835 | ₩29,902 | +0.22% | 2.8천 |
|---|
| 2026.06.05 | ₩29,902 | ₩29,929 | ₩29,795 | ₩29,862 | -0.13% | 2.5천 |
|---|
| 2026.06.04 | ₩30,653 | ₩30,666 | ₩30,519 | ₩30,519 | -0.44% | 6.7천 |
|---|
| 2026.06.03 | ₩30,693 | ₩30,921 | ₩30,532 | ₩30,532 | -0.52% | 8.1천 |
|---|
| 2026.06.02 | ₩31,404 | ₩31,404 | ₩30,948 | ₩31,095 | -0.98% | 6천 |
|---|
| 2026.06.01 | ₩31,243 | ₩31,364 | ₩31,203 | ₩31,364 | +0.39% | 2.5천 |
|---|
| 2026.05.29 | ₩31,109 | ₩31,297 | ₩30,961 | ₩31,297 | +0.60% | 7.1천 |
|---|
| 2026.05.28 | ₩30,975 | ₩31,632 | ₩30,894 | ₩31,605 | +2.03% | 1.5만 |
|---|
| 2026.05.27 | ₩31,256 | ₩31,337 | ₩31,189 | ₩31,189 | -0.21% | 900 |
|---|
| 2026.05.26 | ₩32,865 | ₩32,865 | ₩31,404 | ₩31,431 | -4.37% | 4.3천 |
|---|
| 2026.05.22 | ₩33,429 | ₩33,429 | ₩32,772 | ₩32,798 | -1.89% | 1.1만 |
|---|
| 2026.05.21 | ₩33,201 | ₩33,590 | ₩33,201 | ₩33,429 | +0.69% | 1.4만 |
|---|
| 2026.05.20 | ₩33,067 | ₩33,120 | ₩33,067 | ₩33,120 | +0.16% | 400 |
|---|
| 2026.05.19 | ₩33,107 | ₩33,107 | ₩33,053 | ₩33,053 | -0.16% | 200 |
|---|
| 2026.05.18 | ₩33,080 | ₩33,120 | ₩33,080 | ₩33,120 | +0.12% | 400 |
|---|
| 2026.05.15 | ₩33,308 | ₩33,308 | ₩33,187 | ₩33,187 | -0.36% | 3.5천 |
|---|
| 2026.05.14 | ₩34,475 | ₩34,475 | ₩34,287 | ₩34,367 | -0.31% | 4.5천 |
|---|
| 2026.05.13 | ₩34,220 | ₩34,649 | ₩34,220 | ₩34,582 | +1.06% | 900 |
|---|
| 2026.05.12 | ₩34,434 | ₩34,434 | ₩34,434 | ₩34,434 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,160 | ₩34,770 | ₩32,329 | ₩34,770 | +4.85% | 6.4천 |
|---|
| 2026.05.08 | ₩32,825 | ₩32,852 | ₩32,678 | ₩32,839 | +0.04% | 1.4천 |
|---|
| 2026.05.07 | ₩34,126 | ₩34,126 | ₩33,523 | ₩33,657 | -1.38% | 3.2천 |
|---|
| 2026.05.06 | ₩34,166 | ₩34,260 | ₩34,153 | ₩34,260 | +0.27% | 1.4천 |
|---|
| 2026.05.05 | ₩33,898 | ₩33,898 | ₩33,777 | ₩33,777 | -0.36% | 200 |
|---|
| 2026.05.04 | ₩34,166 | ₩34,180 | ₩34,126 | ₩34,126 | -0.12% | 1.3천 |
|---|
| 2026.05.01 | ₩33,093 | ₩33,590 | ₩33,093 | ₩33,590 | +1.50% | 1.9천 |
|---|
| 2026.04.30 | ₩33,214 | ₩33,214 | ₩33,120 | ₩33,120 | -0.28% | 1.7천 |
|---|
| 2026.04.29 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 100 |
|---|