시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST CRWV ETF 과거 주가
GraniteShares YieldBOOST CRWV ETF · CWY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST CRWV ETF · CWY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,805 | ₩19,872 | ₩19,671 | ₩19,712 | -0.47% | 6.2천 |
| 2026.10.08 | ₩20,395 | ₩20,395 | ₩19,926 | ₩20,073 | -1.58% | 7.3천 |
| 2026.10.07 | ₩20,623 | ₩20,623 | ₩20,556 | ₩20,623 | 0.00% | 1.1천 |
| 2026.10.06 | ₩20,610 | ₩20,797 | ₩20,610 | ₩20,730 | +0.59% | 9.3천 |
| 2026.10.05 | ₩20,623 | ₩20,623 | ₩20,516 | ₩20,556 | -0.32% | 1.9천 |
| 2026.10.02 | ₩20,569 | ₩20,663 | ₩20,556 | ₩20,556 | -0.07% | 4.1천 |
| 2026.10.01 | ₩20,744 | ₩20,824 | ₩20,623 | ₩20,811 | +0.32% | 1.1만 |
| 2026.09.30 | ₩20,690 | ₩20,797 | ₩20,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,677 |
| -0.06% |
| 3.4천 |
| 2026.09.29 | ₩20,623 | ₩20,623 | ₩20,502 | ₩20,556 | -0.32% | 2.8천 |
|---|
| 2026.09.28 | ₩20,569 | ₩20,569 | ₩20,382 | ₩20,543 | -0.13% | 4.6천 |
|---|
| 2026.09.25 | ₩20,583 | ₩20,583 | ₩20,462 | ₩20,502 | -0.39% | 3.1천 |
|---|
| 2026.09.24 | ₩20,717 | ₩21,132 | ₩20,677 | ₩20,824 | +0.52% | 5.5천 |
|---|
| 2026.09.23 | ₩20,636 | ₩20,784 | ₩20,636 | ₩20,730 | +0.45% | 2.5천 |
|---|
| 2026.09.22 | ₩20,636 | ₩20,650 | ₩20,610 | ₩20,650 | +0.06% | 1.9천 |
|---|
| 2026.09.21 | ₩20,422 | ₩20,636 | ₩20,422 | ₩20,596 | +0.85% | 6.6천 |
|---|
| 2026.09.18 | ₩20,221 | ₩20,248 | ₩20,167 | ₩20,248 | +0.13% | 3.1천 |
|---|
| 2026.09.17 | ₩20,623 | ₩20,623 | ₩20,435 | ₩20,502 | -0.58% | 5.3천 |
|---|
| 2026.09.16 | ₩20,663 | ₩20,797 | ₩20,650 | ₩20,703 | +0.19% | 5.5천 |
|---|
| 2026.09.15 | ₩20,596 | ₩20,690 | ₩20,556 | ₩20,556 | -0.20% | 2.5천 |
|---|
| 2026.09.14 | ₩20,797 | ₩20,797 | ₩20,717 | ₩20,744 | -0.26% | 4.1천 |
|---|
| 2026.09.11 | ₩20,958 | ₩21,012 | ₩20,878 | ₩20,878 | -0.38% | 4.7천 |
|---|
| 2026.09.10 | ₩21,280 | ₩21,320 | ₩21,186 | ₩21,186 | -0.44% | 4.6천 |
|---|
| 2026.09.09 | ₩21,762 | ₩21,762 | ₩21,481 | ₩21,481 | -1.29% | 1.9천 |
|---|
| 2026.09.08 | ₩21,749 | ₩21,789 | ₩21,708 | ₩21,708 | -0.18% | 5.1천 |
|---|
| 2026.09.04 | ₩21,454 | ₩21,548 | ₩21,454 | ₩21,548 | +0.44% | 6천 |
|---|
| 2026.09.03 | ₩21,534 | ₩21,668 | ₩21,534 | ₩21,588 | +0.25% | 3.2천 |
|---|
| 2026.09.02 | ₩21,280 | ₩21,320 | ₩21,213 | ₩21,213 | -0.31% | 3.7천 |
|---|
| 2026.09.01 | ₩21,387 | ₩21,387 | ₩21,306 | ₩21,320 | -0.31% | 1.3천 |
|---|
| 2026.08.31 | ₩21,105 | ₩21,601 | ₩21,092 | ₩21,601 | +2.35% | 2.9천 |
|---|
| 2026.08.28 | ₩21,454 | ₩21,588 | ₩21,172 | ₩21,213 | -1.12% | 2.6천 |
|---|
| 2026.08.27 | ₩21,923 | ₩21,950 | ₩21,802 | ₩21,829 | -0.43% | 4.2천 |
|---|
| 2026.08.26 | ₩21,789 | ₩21,842 | ₩21,789 | ₩21,842 | +0.25% | 2.2천 |
|---|
| 2026.08.25 | ₩21,749 | ₩21,842 | ₩21,749 | ₩21,816 | +0.31% | 2.6천 |
|---|
| 2026.08.24 | ₩21,762 | ₩21,762 | ₩21,735 | ₩21,749 | -0.06% | 600 |
|---|
| 2026.08.21 | ₩21,869 | ₩21,869 | ₩21,842 | ₩21,842 | -0.12% | 1.7천 |
|---|
| 2026.08.20 | ₩22,218 | ₩22,218 | ₩22,151 | ₩22,151 | -0.30% | 2.7천 |
|---|
| 2026.08.19 | ₩22,191 | ₩22,244 | ₩22,124 | ₩22,191 | 0.00% | 2.1천 |
|---|
| 2026.08.18 | ₩22,365 | ₩22,405 | ₩22,231 | ₩22,271 | -0.42% | 3천 |
|---|
| 2026.08.17 | ₩22,888 | ₩22,901 | ₩22,780 | ₩22,901 | +0.06% | 2.1천 |
|---|
| 2026.08.14 | ₩22,834 | ₩22,928 | ₩22,780 | ₩22,914 | +0.35% | 9.6천 |
|---|
| 2026.08.13 | ₩23,276 | ₩23,397 | ₩23,223 | ₩23,249 | -0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩23,223 | ₩23,370 | ₩23,223 | ₩23,276 | +0.23% | 6.3천 |
|---|
| 2026.08.11 | ₩22,754 | ₩22,767 | ₩22,687 | ₩22,767 | +0.06% | 1.1천 |
|---|
| 2026.08.10 | ₩22,687 | ₩22,700 | ₩22,633 | ₩22,700 | +0.06% | 2천 |
|---|
| 2026.08.07 | ₩22,566 | ₩22,606 | ₩22,553 | ₩22,606 | +0.18% | 900 |
|---|
| 2026.08.06 | ₩22,579 | ₩22,727 | ₩22,579 | ₩22,646 | +0.30% | 1.7천 |
|---|
| 2026.08.05 | ₩22,794 | ₩22,807 | ₩22,767 | ₩22,767 | -0.12% | 800 |
|---|
| 2026.08.04 | ₩22,646 | ₩22,794 | ₩22,646 | ₩22,794 | +0.65% | 1.7천 |
|---|
| 2026.08.03 | ₩22,727 | ₩22,727 | ₩22,687 | ₩22,687 | -0.18% | 600 |
|---|
| 2026.07.31 | ₩22,311 | ₩22,311 | ₩22,137 | ₩22,244 | -0.30% | 700 |
|---|
| 2026.07.30 | ₩22,392 | ₩22,646 | ₩22,392 | ₩22,633 | +1.08% | 400 |
|---|
| 2026.07.29 | ₩22,137 | ₩22,137 | ₩21,976 | ₩21,976 | -0.73% | 900 |
|---|
| 2026.07.28 | ₩22,151 | ₩22,298 | ₩22,151 | ₩22,298 | +0.67% | 500 |
|---|
| 2026.07.27 | ₩22,968 | ₩23,008 | ₩22,539 | ₩22,606 | -1.58% | 2.2천 |
|---|
| 2026.07.24 | ₩23,102 | ₩23,102 | ₩22,807 | ₩22,807 | -1.28% | 600 |
|---|
| 2026.07.23 | ₩23,651 | ₩23,665 | ₩23,625 | ₩23,638 | -0.06% | 700 |
|---|
| 2026.07.22 | ₩23,450 | ₩23,665 | ₩23,450 | ₩23,625 | +0.74% | 2.6천 |
|---|
| 2026.07.21 | ₩23,450 | ₩23,504 | ₩23,450 | ₩23,491 | +0.17% | 1.7천 |
|---|
| 2026.07.20 | ₩23,571 | ₩23,799 | ₩23,397 | ₩23,397 | -0.74% | 1.4천 |
|---|
| 2026.07.17 | ₩23,343 | ₩23,625 | ₩23,343 | ₩23,558 | +0.92% | 2.2천 |
|---|
| 2026.07.16 | ₩23,960 | ₩23,960 | ₩23,933 | ₩23,933 | -0.11% | 300 |
|---|
| 2026.07.15 | ₩24,388 | ₩24,388 | ₩24,214 | ₩24,214 | -0.71% | 700 |
|---|
| 2026.07.14 | ₩24,509 | ₩24,509 | ₩24,362 | ₩24,388 | -0.49% | 1천 |
|---|
| 2026.07.13 | ₩25,179 | ₩25,393 | ₩24,643 | ₩24,737 | -1.76% | 2.3천 |
|---|
| 2026.07.10 | ₩25,233 | ₩25,326 | ₩25,233 | ₩25,326 | +0.37% | 600 |
|---|
| 2026.07.09 | ₩25,822 | ₩25,822 | ₩25,648 | ₩25,648 | -0.67% | 3.7천 |
|---|
| 2026.07.08 | ₩25,353 | ₩25,554 | ₩25,353 | ₩25,554 | +0.79% | 1.1천 |
|---|
| 2026.07.07 | ₩25,192 | ₩25,192 | ₩24,991 | ₩25,166 | -0.11% | 2천 |
|---|
| 2026.07.06 | ₩25,125 | ₩25,447 | ₩25,125 | ₩25,447 | +1.28% | 1.4천 |
|---|
| 2026.07.02 | ₩25,594 | ₩25,608 | ₩25,474 | ₩25,501 | -0.37% | 1.9천 |
|---|
| 2026.07.01 | ₩26,331 | ₩26,331 | ₩26,050 | ₩26,050 | -1.07% | 2.2천 |
|---|
| 2026.06.30 | ₩26,733 | ₩26,948 | ₩26,733 | ₩26,908 | +0.65% | 5.9천 |
|---|
| 2026.06.29 | ₩26,774 | ₩26,867 | ₩26,774 | ₩26,841 | +0.25% | 2.9천 |
|---|
| 2026.06.26 | ₩26,841 | ₩26,867 | ₩26,800 | ₩26,867 | +0.10% | 800 |
|---|
| 2026.06.25 | ₩27,752 | ₩27,752 | ₩27,430 | ₩27,430 | -1.16% | 1.6천 |
|---|
| 2026.06.24 | ₩27,417 | ₩27,578 | ₩27,417 | ₩27,578 | +0.59% | 800 |
|---|
| 2026.06.23 | ₩27,859 | ₩27,953 | ₩27,819 | ₩27,872 | +0.05% | 1.8천 |
|---|
| 2026.06.22 | ₩28,006 | ₩28,194 | ₩27,953 | ₩28,154 | +0.53% | 2.1천 |
|---|
| 2026.06.18 | ₩27,993 | ₩28,060 | ₩27,993 | ₩28,060 | +0.24% | 1.5천 |
|---|
| 2026.06.17 | ₩28,475 | ₩28,542 | ₩28,395 | ₩28,395 | -0.28% | 2.1천 |
|---|
| 2026.06.16 | ₩28,248 | ₩28,449 | ₩28,248 | ₩28,382 | +0.47% | 4.1천 |
|---|
| 2026.06.15 | ₩27,966 | ₩28,073 | ₩27,966 | ₩28,020 | +0.19% | 1.5천 |
|---|
| 2026.06.12 | ₩27,363 | ₩27,658 | ₩27,363 | ₩27,484 | +0.44% | 1.5천 |
|---|
| 2026.06.11 | ₩27,350 | ₩27,511 | ₩27,336 | ₩27,511 | +0.59% | 1.5천 |
|---|
| 2026.06.10 | ₩27,618 | ₩27,792 | ₩27,551 | ₩27,551 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩27,698 | ₩27,698 | ₩27,417 | ₩27,645 | -0.19% | 700 |
|---|
| 2026.06.08 | ₩27,966 | ₩27,993 | ₩27,926 | ₩27,926 | -0.14% | 1.4천 |
|---|
| 2026.06.05 | ₩27,993 | ₩27,993 | ₩27,966 | ₩27,966 | -0.10% | 700 |
|---|
| 2026.06.04 | ₩28,422 | ₩28,636 | ₩28,422 | ₩28,502 | +0.28% | 3천 |
|---|
| 2026.06.03 | ₩28,676 | ₩28,676 | ₩28,609 | ₩28,609 | -0.23% | 400 |
|---|
| 2026.06.02 | ₩29,279 | ₩29,279 | ₩28,985 | ₩28,985 | -1.01% | 500 |
|---|
| 2026.06.01 | ₩29,212 | ₩29,226 | ₩29,145 | ₩29,226 | +0.05% | 1.4천 |
|---|
| 2026.05.29 | ₩28,743 | ₩28,998 | ₩28,596 | ₩28,998 | +0.89% | 2천 |
|---|
| 2026.05.28 | ₩29,065 | ₩29,279 | ₩29,065 | ₩29,186 | +0.41% | 3천 |
|---|
| 2026.05.27 | ₩28,810 | ₩28,971 | ₩28,784 | ₩28,971 | +0.56% | 1.6천 |
|---|
| 2026.05.26 | ₩29,052 | ₩29,092 | ₩28,985 | ₩29,092 | +0.14% | 1천 |
|---|
| 2026.05.22 | ₩28,663 | ₩28,904 | ₩28,636 | ₩28,743 | +0.28% | 2.1천 |
|---|
| 2026.05.21 | ₩29,011 | ₩29,239 | ₩29,011 | ₩29,239 | +0.79% | 3.7천 |
|---|
| 2026.05.20 | ₩28,757 | ₩28,797 | ₩28,757 | ₩28,770 | +0.05% | 3.5천 |
|---|
| 2026.05.19 | ₩28,542 | ₩28,650 | ₩28,368 | ₩28,650 | +0.38% | 1천 |
|---|
| 2026.05.18 | ₩28,958 | ₩29,052 | ₩28,958 | ₩28,971 | +0.05% | 1.7천 |
|---|
| 2026.05.15 | ₩29,547 | ₩29,547 | ₩29,413 | ₩29,413 | -0.45% | 2.1천 |
|---|
| 2026.05.14 | ₩30,325 | ₩30,713 | ₩30,177 | ₩30,552 | +0.75% | 5천 |
|---|
| 2026.05.13 | ₩30,137 | ₩30,271 | ₩30,057 | ₩30,271 | +0.44% | 1.2천 |
|---|
| 2026.05.12 | ₩30,030 | ₩30,043 | ₩30,030 | ₩30,043 | +0.04% | 1.5천 |
|---|
| 2026.05.11 | ₩30,432 | ₩30,713 | ₩30,432 | ₩30,539 | +0.35% | 2.5천 |
|---|
| 2026.05.08 | ₩31,209 | ₩31,209 | ₩30,499 | ₩30,619 | -1.89% | 1만 |
|---|
| 2026.05.07 | ₩32,777 | ₩32,777 | ₩32,361 | ₩32,522 | -0.78% | 7.2천 |
|---|
| 2026.05.06 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩32,321 | ₩32,549 | ₩32,321 | ₩32,428 | +0.33% | 1.1천 |
|---|
| 2026.05.04 | ₩32,268 | ₩32,402 | ₩32,268 | ₩32,348 | +0.25% | 1.8천 |
|---|
| 2026.05.01 | ₩31,450 | ₩31,866 | ₩31,356 | ₩31,852 | +1.28% | 1.6천 |
|---|
| 2026.04.30 | ₩32,107 | ₩32,107 | ₩31,799 | ₩31,839 | -0.83% | 2.3천 |
|---|
| 2026.04.29 | ₩31,906 | ₩31,906 | ₩31,772 | ₩31,892 | -0.04% | 1.1천 |
|---|
| 2026.04.28 | ₩31,531 | ₩31,531 | ₩31,289 | ₩31,316 | -0.68% | 1.1천 |
|---|
| 2026.04.27 | ₩32,174 | ₩32,174 | ₩31,906 | ₩31,906 | -0.83% | 2.3천 |
|---|
| 2026.04.24 | ₩33,460 | ₩33,460 | ₩32,428 | ₩32,428 | -3.08% | 5.2천 |
|---|
| 2026.04.23 | ₩34,211 | ₩34,358 | ₩33,876 | ₩33,876 | -0.98% | 3.1천 |
|---|
| 2026.04.22 | ₩34,063 | ₩34,358 | ₩34,063 | ₩34,305 | +0.71% | 3.8천 |
|---|
| 2026.04.21 | ₩33,889 | ₩33,889 | ₩33,702 | ₩33,702 | -0.55% | 3.9천 |
|---|
| 2026.04.20 | ₩33,501 | ₩34,050 | ₩33,501 | ₩33,996 | +1.48% | 1천 |
|---|
| 2026.04.17 | ₩33,795 | ₩33,849 | ₩33,541 | ₩33,648 | -0.44% | 5.5천 |
|---|
| 2026.04.16 | ₩34,251 | ₩34,318 | ₩34,077 | ₩34,291 | +0.12% | 6.7천 |
|---|
| 2026.04.15 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 3.7만 |
|---|