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 | ₩19,746 | ₩19,813 | ₩19,612 | ₩19,652 | -0.47% | 6.2천 |
| 2026.10.08 | ₩20,334 | ₩20,334 | ₩19,866 | ₩20,013 | -1.58% | 7.3천 |
| 2026.10.07 | ₩20,561 | ₩20,561 | ₩20,494 | ₩20,561 | 0.00% | 1.1천 |
| 2026.10.06 | ₩20,547 | ₩20,734 | ₩20,547 | ₩20,668 | +0.59% | 9.3천 |
| 2026.10.05 | ₩20,561 | ₩20,561 | ₩20,454 | ₩20,494 | -0.32% | 1.9천 |
| 2026.10.02 | ₩20,507 | ₩20,601 | ₩20,494 | ₩20,494 | -0.07% | 4.1천 |
| 2026.10.01 | ₩20,681 | ₩20,761 | ₩20,561 | ₩20,748 | +0.32% | 1.1만 |
| 2026.09.30 | ₩20,628 | ₩20,734 | ₩20,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,614 |
| -0.06% |
| 3.4천 |
| 2026.09.29 | ₩20,561 | ₩20,561 | ₩20,440 | ₩20,494 | -0.32% | 2.8천 |
|---|
| 2026.09.28 | ₩20,507 | ₩20,507 | ₩20,320 | ₩20,481 | -0.13% | 4.6천 |
|---|
| 2026.09.25 | ₩20,521 | ₩20,521 | ₩20,400 | ₩20,440 | -0.39% | 3.1천 |
|---|
| 2026.09.24 | ₩20,654 | ₩21,068 | ₩20,614 | ₩20,761 | +0.52% | 5.5천 |
|---|
| 2026.09.23 | ₩20,574 | ₩20,721 | ₩20,574 | ₩20,668 | +0.45% | 2.5천 |
|---|
| 2026.09.22 | ₩20,574 | ₩20,587 | ₩20,547 | ₩20,587 | +0.06% | 1.9천 |
|---|
| 2026.09.21 | ₩20,360 | ₩20,574 | ₩20,360 | ₩20,534 | +0.85% | 6.6천 |
|---|
| 2026.09.18 | ₩20,160 | ₩20,187 | ₩20,106 | ₩20,187 | +0.13% | 3.1천 |
|---|
| 2026.09.17 | ₩20,561 | ₩20,561 | ₩20,374 | ₩20,440 | -0.58% | 5.3천 |
|---|
| 2026.09.16 | ₩20,601 | ₩20,734 | ₩20,587 | ₩20,641 | +0.19% | 5.5천 |
|---|
| 2026.09.15 | ₩20,534 | ₩20,628 | ₩20,494 | ₩20,494 | -0.20% | 2.5천 |
|---|
| 2026.09.14 | ₩20,734 | ₩20,734 | ₩20,654 | ₩20,681 | -0.26% | 4.1천 |
|---|
| 2026.09.11 | ₩20,895 | ₩20,948 | ₩20,815 | ₩20,815 | -0.38% | 4.7천 |
|---|
| 2026.09.10 | ₩21,215 | ₩21,255 | ₩21,122 | ₩21,122 | -0.44% | 4.6천 |
|---|
| 2026.09.09 | ₩21,696 | ₩21,696 | ₩21,416 | ₩21,416 | -1.29% | 1.9천 |
|---|
| 2026.09.08 | ₩21,683 | ₩21,723 | ₩21,643 | ₩21,643 | -0.18% | 5.1천 |
|---|
| 2026.09.04 | ₩21,389 | ₩21,483 | ₩21,389 | ₩21,483 | +0.44% | 6천 |
|---|
| 2026.09.03 | ₩21,469 | ₩21,603 | ₩21,469 | ₩21,523 | +0.25% | 3.2천 |
|---|
| 2026.09.02 | ₩21,215 | ₩21,255 | ₩21,149 | ₩21,149 | -0.31% | 3.7천 |
|---|
| 2026.09.01 | ₩21,322 | ₩21,322 | ₩21,242 | ₩21,255 | -0.31% | 1.3천 |
|---|
| 2026.08.31 | ₩21,042 | ₩21,536 | ₩21,028 | ₩21,536 | +2.35% | 2.9천 |
|---|
| 2026.08.28 | ₩21,389 | ₩21,523 | ₩21,108 | ₩21,149 | -1.12% | 2.6천 |
|---|
| 2026.08.27 | ₩21,857 | ₩21,883 | ₩21,736 | ₩21,763 | -0.43% | 4.2천 |
|---|
| 2026.08.26 | ₩21,723 | ₩21,776 | ₩21,723 | ₩21,776 | +0.25% | 2.2천 |
|---|
| 2026.08.25 | ₩21,683 | ₩21,776 | ₩21,683 | ₩21,750 | +0.31% | 2.6천 |
|---|
| 2026.08.24 | ₩21,696 | ₩21,696 | ₩21,670 | ₩21,683 | -0.06% | 600 |
|---|
| 2026.08.21 | ₩21,803 | ₩21,803 | ₩21,776 | ₩21,776 | -0.12% | 1.7천 |
|---|
| 2026.08.20 | ₩22,151 | ₩22,151 | ₩22,084 | ₩22,084 | -0.30% | 2.7천 |
|---|
| 2026.08.19 | ₩22,124 | ₩22,177 | ₩22,057 | ₩22,124 | 0.00% | 2.1천 |
|---|
| 2026.08.18 | ₩22,298 | ₩22,338 | ₩22,164 | ₩22,204 | -0.42% | 3천 |
|---|
| 2026.08.17 | ₩22,819 | ₩22,832 | ₩22,712 | ₩22,832 | +0.06% | 2.1천 |
|---|
| 2026.08.14 | ₩22,765 | ₩22,859 | ₩22,712 | ₩22,845 | +0.35% | 9.6천 |
|---|
| 2026.08.13 | ₩23,206 | ₩23,326 | ₩23,153 | ₩23,179 | -0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩23,153 | ₩23,299 | ₩23,153 | ₩23,206 | +0.23% | 6.3천 |
|---|
| 2026.08.11 | ₩22,685 | ₩22,698 | ₩22,618 | ₩22,698 | +0.06% | 1.1천 |
|---|
| 2026.08.10 | ₩22,618 | ₩22,632 | ₩22,565 | ₩22,632 | +0.06% | 2천 |
|---|
| 2026.08.07 | ₩22,498 | ₩22,538 | ₩22,485 | ₩22,538 | +0.18% | 900 |
|---|
| 2026.08.06 | ₩22,511 | ₩22,658 | ₩22,511 | ₩22,578 | +0.30% | 1.7천 |
|---|
| 2026.08.05 | ₩22,725 | ₩22,738 | ₩22,698 | ₩22,698 | -0.12% | 800 |
|---|
| 2026.08.04 | ₩22,578 | ₩22,725 | ₩22,578 | ₩22,725 | +0.65% | 1.7천 |
|---|
| 2026.08.03 | ₩22,658 | ₩22,658 | ₩22,618 | ₩22,618 | -0.18% | 600 |
|---|
| 2026.07.31 | ₩22,244 | ₩22,244 | ₩22,070 | ₩22,177 | -0.30% | 700 |
|---|
| 2026.07.30 | ₩22,324 | ₩22,578 | ₩22,324 | ₩22,565 | +1.08% | 400 |
|---|
| 2026.07.29 | ₩22,070 | ₩22,070 | ₩21,910 | ₩21,910 | -0.73% | 900 |
|---|
| 2026.07.28 | ₩22,084 | ₩22,231 | ₩22,084 | ₩22,231 | +0.67% | 500 |
|---|
| 2026.07.27 | ₩22,899 | ₩22,939 | ₩22,471 | ₩22,538 | -1.58% | 2.2천 |
|---|
| 2026.07.24 | ₩23,032 | ₩23,032 | ₩22,738 | ₩22,738 | -1.28% | 600 |
|---|
| 2026.07.23 | ₩23,580 | ₩23,593 | ₩23,553 | ₩23,567 | -0.06% | 700 |
|---|
| 2026.07.22 | ₩23,380 | ₩23,593 | ₩23,380 | ₩23,553 | +0.74% | 2.6천 |
|---|
| 2026.07.21 | ₩23,380 | ₩23,433 | ₩23,380 | ₩23,420 | +0.17% | 1.7천 |
|---|
| 2026.07.20 | ₩23,500 | ₩23,727 | ₩23,326 | ₩23,326 | -0.74% | 1.4천 |
|---|
| 2026.07.17 | ₩23,273 | ₩23,553 | ₩23,273 | ₩23,487 | +0.92% | 2.2천 |
|---|
| 2026.07.16 | ₩23,887 | ₩23,887 | ₩23,861 | ₩23,861 | -0.11% | 300 |
|---|
| 2026.07.15 | ₩24,315 | ₩24,315 | ₩24,141 | ₩24,141 | -0.71% | 700 |
|---|
| 2026.07.14 | ₩24,435 | ₩24,435 | ₩24,288 | ₩24,315 | -0.49% | 1천 |
|---|
| 2026.07.13 | ₩25,103 | ₩25,317 | ₩24,569 | ₩24,662 | -1.76% | 2.3천 |
|---|
| 2026.07.10 | ₩25,157 | ₩25,250 | ₩25,157 | ₩25,250 | +0.37% | 600 |
|---|
| 2026.07.09 | ₩25,744 | ₩25,744 | ₩25,571 | ₩25,571 | -0.67% | 3.7천 |
|---|
| 2026.07.08 | ₩25,277 | ₩25,477 | ₩25,277 | ₩25,477 | +0.79% | 1.1천 |
|---|
| 2026.07.07 | ₩25,116 | ₩25,116 | ₩24,916 | ₩25,090 | -0.11% | 2천 |
|---|
| 2026.07.06 | ₩25,050 | ₩25,370 | ₩25,050 | ₩25,370 | +1.28% | 1.4천 |
|---|
| 2026.07.02 | ₩25,517 | ₩25,531 | ₩25,397 | ₩25,424 | -0.37% | 1.9천 |
|---|
| 2026.07.01 | ₩26,252 | ₩26,252 | ₩25,971 | ₩25,971 | -1.07% | 2.2천 |
|---|
| 2026.06.30 | ₩26,653 | ₩26,867 | ₩26,653 | ₩26,826 | +0.65% | 5.9천 |
|---|
| 2026.06.29 | ₩26,693 | ₩26,786 | ₩26,693 | ₩26,760 | +0.25% | 2.9천 |
|---|
| 2026.06.26 | ₩26,760 | ₩26,786 | ₩26,720 | ₩26,786 | +0.10% | 800 |
|---|
| 2026.06.25 | ₩27,668 | ₩27,668 | ₩27,348 | ₩27,348 | -1.16% | 1.6천 |
|---|
| 2026.06.24 | ₩27,334 | ₩27,494 | ₩27,334 | ₩27,494 | +0.59% | 800 |
|---|
| 2026.06.23 | ₩27,775 | ₩27,869 | ₩27,735 | ₩27,788 | +0.05% | 1.8천 |
|---|
| 2026.06.22 | ₩27,922 | ₩28,109 | ₩27,869 | ₩28,069 | +0.53% | 2.1천 |
|---|
| 2026.06.18 | ₩27,909 | ₩27,975 | ₩27,909 | ₩27,975 | +0.24% | 1.5천 |
|---|
| 2026.06.17 | ₩28,390 | ₩28,456 | ₩28,309 | ₩28,309 | -0.28% | 2.1천 |
|---|
| 2026.06.16 | ₩28,162 | ₩28,363 | ₩28,162 | ₩28,296 | +0.47% | 4.1천 |
|---|
| 2026.06.15 | ₩27,882 | ₩27,989 | ₩27,882 | ₩27,935 | +0.19% | 1.5천 |
|---|
| 2026.06.12 | ₩27,281 | ₩27,575 | ₩27,281 | ₩27,401 | +0.44% | 1.5천 |
|---|
| 2026.06.11 | ₩27,267 | ₩27,428 | ₩27,254 | ₩27,428 | +0.59% | 1.5천 |
|---|
| 2026.06.10 | ₩27,535 | ₩27,708 | ₩27,468 | ₩27,468 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩27,615 | ₩27,615 | ₩27,334 | ₩27,561 | -0.19% | 700 |
|---|
| 2026.06.08 | ₩27,882 | ₩27,909 | ₩27,842 | ₩27,842 | -0.14% | 1.4천 |
|---|
| 2026.06.05 | ₩27,909 | ₩27,909 | ₩27,882 | ₩27,882 | -0.10% | 700 |
|---|
| 2026.06.04 | ₩28,336 | ₩28,550 | ₩28,336 | ₩28,416 | +0.28% | 3천 |
|---|
| 2026.06.03 | ₩28,590 | ₩28,590 | ₩28,523 | ₩28,523 | -0.23% | 400 |
|---|
| 2026.06.02 | ₩29,191 | ₩29,191 | ₩28,897 | ₩28,897 | -1.01% | 500 |
|---|
| 2026.06.01 | ₩29,124 | ₩29,138 | ₩29,058 | ₩29,138 | +0.05% | 1.4천 |
|---|
| 2026.05.29 | ₩28,657 | ₩28,911 | ₩28,510 | ₩28,911 | +0.89% | 2천 |
|---|
| 2026.05.28 | ₩28,977 | ₩29,191 | ₩28,977 | ₩29,098 | +0.41% | 3천 |
|---|
| 2026.05.27 | ₩28,724 | ₩28,884 | ₩28,697 | ₩28,884 | +0.56% | 1.6천 |
|---|
| 2026.05.26 | ₩28,964 | ₩29,004 | ₩28,897 | ₩29,004 | +0.14% | 1천 |
|---|
| 2026.05.22 | ₩28,577 | ₩28,817 | ₩28,550 | ₩28,657 | +0.28% | 2.1천 |
|---|
| 2026.05.21 | ₩28,924 | ₩29,151 | ₩28,924 | ₩29,151 | +0.79% | 3.7천 |
|---|
| 2026.05.20 | ₩28,670 | ₩28,710 | ₩28,670 | ₩28,683 | +0.05% | 3.5천 |
|---|
| 2026.05.19 | ₩28,456 | ₩28,563 | ₩28,283 | ₩28,563 | +0.38% | 1천 |
|---|
| 2026.05.18 | ₩28,871 | ₩28,964 | ₩28,871 | ₩28,884 | +0.05% | 1.7천 |
|---|
| 2026.05.15 | ₩29,458 | ₩29,458 | ₩29,325 | ₩29,325 | -0.45% | 2.1천 |
|---|
| 2026.05.14 | ₩30,233 | ₩30,621 | ₩30,086 | ₩30,460 | +0.75% | 5천 |
|---|
| 2026.05.13 | ₩30,046 | ₩30,180 | ₩29,966 | ₩30,180 | +0.44% | 1.2천 |
|---|
| 2026.05.12 | ₩29,939 | ₩29,953 | ₩29,939 | ₩29,953 | +0.04% | 1.5천 |
|---|
| 2026.05.11 | ₩30,340 | ₩30,621 | ₩30,340 | ₩30,447 | +0.35% | 2.5천 |
|---|
| 2026.05.08 | ₩31,115 | ₩31,115 | ₩30,407 | ₩30,527 | -1.89% | 1만 |
|---|
| 2026.05.07 | ₩32,678 | ₩32,678 | ₩32,264 | ₩32,424 | -0.78% | 7.2천 |
|---|
| 2026.05.06 | ₩32,812 | ₩32,812 | ₩32,812 | ₩32,812 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩32,224 | ₩32,451 | ₩32,224 | ₩32,331 | +0.33% | 1.1천 |
|---|
| 2026.05.04 | ₩32,170 | ₩32,304 | ₩32,170 | ₩32,251 | +0.25% | 1.8천 |
|---|
| 2026.05.01 | ₩31,355 | ₩31,770 | ₩31,262 | ₩31,756 | +1.28% | 1.6천 |
|---|
| 2026.04.30 | ₩32,010 | ₩32,010 | ₩31,703 | ₩31,743 | -0.83% | 2.3천 |
|---|
| 2026.04.29 | ₩31,810 | ₩31,810 | ₩31,676 | ₩31,796 | -0.04% | 1.1천 |
|---|
| 2026.04.28 | ₩31,436 | ₩31,436 | ₩31,195 | ₩31,222 | -0.68% | 1.1천 |
|---|
| 2026.04.27 | ₩32,077 | ₩32,077 | ₩31,810 | ₩31,810 | -0.83% | 2.3천 |
|---|
| 2026.04.24 | ₩33,359 | ₩33,359 | ₩32,331 | ₩32,331 | -3.08% | 5.2천 |
|---|
| 2026.04.23 | ₩34,108 | ₩34,255 | ₩33,774 | ₩33,774 | -0.98% | 3.1천 |
|---|
| 2026.04.22 | ₩33,961 | ₩34,255 | ₩33,961 | ₩34,201 | +0.71% | 3.8천 |
|---|
| 2026.04.21 | ₩33,787 | ₩33,787 | ₩33,600 | ₩33,600 | -0.55% | 3.9천 |
|---|
| 2026.04.20 | ₩33,400 | ₩33,947 | ₩33,400 | ₩33,894 | +1.48% | 1천 |
|---|
| 2026.04.17 | ₩33,693 | ₩33,747 | ₩33,440 | ₩33,546 | -0.44% | 5.5천 |
|---|
| 2026.04.16 | ₩34,148 | ₩34,214 | ₩33,974 | ₩34,188 | +0.12% | 6.7천 |
|---|
| 2026.04.15 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 3.7만 |
|---|