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 | ₩19,737 | ₩19,804 | ₩19,603 | ₩19,643 | -0.47% | 6.2천 |
| 2026.10.08 | ₩20,324 | ₩20,324 | ₩19,857 | ₩20,004 | -1.58% | 7.3천 |
| 2026.10.07 | ₩20,551 | ₩20,551 | ₩20,485 | ₩20,551 | 0.00% | 1.1천 |
| 2026.10.06 | ₩20,538 | ₩20,725 | ₩20,538 | ₩20,658 | +0.59% | 9.3천 |
| 2026.10.05 | ₩20,551 | ₩20,551 | ₩20,445 | ₩20,485 | -0.32% | 1.9천 |
| 2026.10.02 | ₩20,498 | ₩20,592 | ₩20,485 | ₩20,485 | -0.07% | 4.1천 |
| 2026.10.01 | ₩20,672 | ₩20,752 | ₩20,551 | ₩20,738 | +0.32% | 1.1만 |
| 2026.09.30 | ₩20,618 | ₩20,725 | ₩20,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,605 |
| -0.06% |
| 3.4천 |
| 2026.09.29 | ₩20,551 | ₩20,551 | ₩20,431 | ₩20,485 | -0.32% | 2.8천 |
|---|
| 2026.09.28 | ₩20,498 | ₩20,498 | ₩20,311 | ₩20,471 | -0.13% | 4.6천 |
|---|
| 2026.09.25 | ₩20,511 | ₩20,511 | ₩20,391 | ₩20,431 | -0.39% | 3.1천 |
|---|
| 2026.09.24 | ₩20,645 | ₩21,059 | ₩20,605 | ₩20,752 | +0.52% | 5.5천 |
|---|
| 2026.09.23 | ₩20,565 | ₩20,712 | ₩20,565 | ₩20,658 | +0.45% | 2.5천 |
|---|
| 2026.09.22 | ₩20,565 | ₩20,578 | ₩20,538 | ₩20,578 | +0.06% | 1.9천 |
|---|
| 2026.09.21 | ₩20,351 | ₩20,565 | ₩20,351 | ₩20,525 | +0.85% | 6.6천 |
|---|
| 2026.09.18 | ₩20,151 | ₩20,178 | ₩20,097 | ₩20,178 | +0.13% | 3.1천 |
|---|
| 2026.09.17 | ₩20,551 | ₩20,551 | ₩20,365 | ₩20,431 | -0.58% | 5.3천 |
|---|
| 2026.09.16 | ₩20,592 | ₩20,725 | ₩20,578 | ₩20,632 | +0.19% | 5.5천 |
|---|
| 2026.09.15 | ₩20,525 | ₩20,618 | ₩20,485 | ₩20,485 | -0.20% | 2.5천 |
|---|
| 2026.09.14 | ₩20,725 | ₩20,725 | ₩20,645 | ₩20,672 | -0.26% | 4.1천 |
|---|
| 2026.09.11 | ₩20,885 | ₩20,939 | ₩20,805 | ₩20,805 | -0.38% | 4.7천 |
|---|
| 2026.09.10 | ₩21,206 | ₩21,246 | ₩21,112 | ₩21,112 | -0.44% | 4.6천 |
|---|
| 2026.09.09 | ₩21,687 | ₩21,687 | ₩21,406 | ₩21,406 | -1.29% | 1.9천 |
|---|
| 2026.09.08 | ₩21,673 | ₩21,713 | ₩21,633 | ₩21,633 | -0.18% | 5.1천 |
|---|
| 2026.09.04 | ₩21,379 | ₩21,473 | ₩21,379 | ₩21,473 | +0.44% | 6천 |
|---|
| 2026.09.03 | ₩21,460 | ₩21,593 | ₩21,460 | ₩21,513 | +0.25% | 3.2천 |
|---|
| 2026.09.02 | ₩21,206 | ₩21,246 | ₩21,139 | ₩21,139 | -0.31% | 3.7천 |
|---|
| 2026.09.01 | ₩21,313 | ₩21,313 | ₩21,233 | ₩21,246 | -0.31% | 1.3천 |
|---|
| 2026.08.31 | ₩21,032 | ₩21,526 | ₩21,019 | ₩21,526 | +2.35% | 2.9천 |
|---|
| 2026.08.28 | ₩21,379 | ₩21,513 | ₩21,099 | ₩21,139 | -1.12% | 2.6천 |
|---|
| 2026.08.27 | ₩21,847 | ₩21,874 | ₩21,727 | ₩21,753 | -0.43% | 4.2천 |
|---|
| 2026.08.26 | ₩21,713 | ₩21,767 | ₩21,713 | ₩21,767 | +0.25% | 2.2천 |
|---|
| 2026.08.25 | ₩21,673 | ₩21,767 | ₩21,673 | ₩21,740 | +0.31% | 2.6천 |
|---|
| 2026.08.24 | ₩21,687 | ₩21,687 | ₩21,660 | ₩21,673 | -0.06% | 600 |
|---|
| 2026.08.21 | ₩21,793 | ₩21,793 | ₩21,767 | ₩21,767 | -0.12% | 1.7천 |
|---|
| 2026.08.20 | ₩22,141 | ₩22,141 | ₩22,074 | ₩22,074 | -0.30% | 2.7천 |
|---|
| 2026.08.19 | ₩22,114 | ₩22,167 | ₩22,047 | ₩22,114 | 0.00% | 2.1천 |
|---|
| 2026.08.18 | ₩22,287 | ₩22,328 | ₩22,154 | ₩22,194 | -0.42% | 3천 |
|---|
| 2026.08.17 | ₩22,808 | ₩22,822 | ₩22,701 | ₩22,822 | +0.06% | 2.1천 |
|---|
| 2026.08.14 | ₩22,755 | ₩22,848 | ₩22,701 | ₩22,835 | +0.35% | 9.6천 |
|---|
| 2026.08.13 | ₩23,196 | ₩23,316 | ₩23,142 | ₩23,169 | -0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩23,142 | ₩23,289 | ₩23,142 | ₩23,196 | +0.23% | 6.3천 |
|---|
| 2026.08.11 | ₩22,675 | ₩22,688 | ₩22,608 | ₩22,688 | +0.06% | 1.1천 |
|---|
| 2026.08.10 | ₩22,608 | ₩22,621 | ₩22,555 | ₩22,621 | +0.06% | 2천 |
|---|
| 2026.08.07 | ₩22,488 | ₩22,528 | ₩22,474 | ₩22,528 | +0.18% | 900 |
|---|
| 2026.08.06 | ₩22,501 | ₩22,648 | ₩22,501 | ₩22,568 | +0.30% | 1.7천 |
|---|
| 2026.08.05 | ₩22,715 | ₩22,728 | ₩22,688 | ₩22,688 | -0.12% | 800 |
|---|
| 2026.08.04 | ₩22,568 | ₩22,715 | ₩22,568 | ₩22,715 | +0.65% | 1.7천 |
|---|
| 2026.08.03 | ₩22,648 | ₩22,648 | ₩22,608 | ₩22,608 | -0.18% | 600 |
|---|
| 2026.07.31 | ₩22,234 | ₩22,234 | ₩22,060 | ₩22,167 | -0.30% | 700 |
|---|
| 2026.07.30 | ₩22,314 | ₩22,568 | ₩22,314 | ₩22,555 | +1.08% | 400 |
|---|
| 2026.07.29 | ₩22,060 | ₩22,060 | ₩21,900 | ₩21,900 | -0.73% | 900 |
|---|
| 2026.07.28 | ₩22,074 | ₩22,221 | ₩22,074 | ₩22,221 | +0.67% | 500 |
|---|
| 2026.07.27 | ₩22,888 | ₩22,928 | ₩22,461 | ₩22,528 | -1.58% | 2.2천 |
|---|
| 2026.07.24 | ₩23,022 | ₩23,022 | ₩22,728 | ₩22,728 | -1.28% | 600 |
|---|
| 2026.07.23 | ₩23,569 | ₩23,583 | ₩23,543 | ₩23,556 | -0.06% | 700 |
|---|
| 2026.07.22 | ₩23,369 | ₩23,583 | ₩23,369 | ₩23,543 | +0.74% | 2.6천 |
|---|
| 2026.07.21 | ₩23,369 | ₩23,423 | ₩23,369 | ₩23,409 | +0.17% | 1.7천 |
|---|
| 2026.07.20 | ₩23,489 | ₩23,716 | ₩23,316 | ₩23,316 | -0.74% | 1.4천 |
|---|
| 2026.07.17 | ₩23,262 | ₩23,543 | ₩23,262 | ₩23,476 | +0.92% | 2.2천 |
|---|
| 2026.07.16 | ₩23,877 | ₩23,877 | ₩23,850 | ₩23,850 | -0.11% | 300 |
|---|
| 2026.07.15 | ₩24,304 | ₩24,304 | ₩24,130 | ₩24,130 | -0.71% | 700 |
|---|
| 2026.07.14 | ₩24,424 | ₩24,424 | ₩24,277 | ₩24,304 | -0.49% | 1천 |
|---|
| 2026.07.13 | ₩25,092 | ₩25,305 | ₩24,558 | ₩24,651 | -1.76% | 2.3천 |
|---|
| 2026.07.10 | ₩25,145 | ₩25,239 | ₩25,145 | ₩25,239 | +0.37% | 600 |
|---|
| 2026.07.09 | ₩25,733 | ₩25,733 | ₩25,559 | ₩25,559 | -0.67% | 3.7천 |
|---|
| 2026.07.08 | ₩25,265 | ₩25,466 | ₩25,265 | ₩25,466 | +0.79% | 1.1천 |
|---|
| 2026.07.07 | ₩25,105 | ₩25,105 | ₩24,905 | ₩25,078 | -0.11% | 2천 |
|---|
| 2026.07.06 | ₩25,038 | ₩25,359 | ₩25,038 | ₩25,359 | +1.28% | 1.4천 |
|---|
| 2026.07.02 | ₩25,506 | ₩25,519 | ₩25,386 | ₩25,412 | -0.37% | 1.9천 |
|---|
| 2026.07.01 | ₩26,240 | ₩26,240 | ₩25,960 | ₩25,960 | -1.07% | 2.2천 |
|---|
| 2026.06.30 | ₩26,641 | ₩26,854 | ₩26,641 | ₩26,814 | +0.65% | 5.9천 |
|---|
| 2026.06.29 | ₩26,681 | ₩26,774 | ₩26,681 | ₩26,748 | +0.25% | 2.9천 |
|---|
| 2026.06.26 | ₩26,748 | ₩26,774 | ₩26,708 | ₩26,774 | +0.10% | 800 |
|---|
| 2026.06.25 | ₩27,656 | ₩27,656 | ₩27,335 | ₩27,335 | -1.16% | 1.6천 |
|---|
| 2026.06.24 | ₩27,322 | ₩27,482 | ₩27,322 | ₩27,482 | +0.59% | 800 |
|---|
| 2026.06.23 | ₩27,763 | ₩27,856 | ₩27,722 | ₩27,776 | +0.05% | 1.8천 |
|---|
| 2026.06.22 | ₩27,909 | ₩28,096 | ₩27,856 | ₩28,056 | +0.53% | 2.1천 |
|---|
| 2026.06.18 | ₩27,896 | ₩27,963 | ₩27,896 | ₩27,963 | +0.24% | 1.5천 |
|---|
| 2026.06.17 | ₩28,377 | ₩28,444 | ₩28,297 | ₩28,297 | -0.28% | 2.1천 |
|---|
| 2026.06.16 | ₩28,150 | ₩28,350 | ₩28,150 | ₩28,283 | +0.47% | 4.1천 |
|---|
| 2026.06.15 | ₩27,869 | ₩27,976 | ₩27,869 | ₩27,923 | +0.19% | 1.5천 |
|---|
| 2026.06.12 | ₩27,268 | ₩27,562 | ₩27,268 | ₩27,389 | +0.44% | 1.5천 |
|---|
| 2026.06.11 | ₩27,255 | ₩27,415 | ₩27,242 | ₩27,415 | +0.59% | 1.5천 |
|---|
| 2026.06.10 | ₩27,522 | ₩27,696 | ₩27,455 | ₩27,455 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩27,602 | ₩27,602 | ₩27,322 | ₩27,549 | -0.19% | 700 |
|---|
| 2026.06.08 | ₩27,869 | ₩27,896 | ₩27,829 | ₩27,829 | -0.14% | 1.4천 |
|---|
| 2026.06.05 | ₩27,896 | ₩27,896 | ₩27,869 | ₩27,869 | -0.10% | 700 |
|---|
| 2026.06.04 | ₩28,323 | ₩28,537 | ₩28,323 | ₩28,404 | +0.28% | 3천 |
|---|
| 2026.06.03 | ₩28,577 | ₩28,577 | ₩28,510 | ₩28,510 | -0.23% | 400 |
|---|
| 2026.06.02 | ₩29,178 | ₩29,178 | ₩28,884 | ₩28,884 | -1.01% | 500 |
|---|
| 2026.06.01 | ₩29,111 | ₩29,125 | ₩29,045 | ₩29,125 | +0.05% | 1.4천 |
|---|
| 2026.05.29 | ₩28,644 | ₩28,898 | ₩28,497 | ₩28,898 | +0.89% | 2천 |
|---|
| 2026.05.28 | ₩28,964 | ₩29,178 | ₩28,964 | ₩29,085 | +0.41% | 3천 |
|---|
| 2026.05.27 | ₩28,711 | ₩28,871 | ₩28,684 | ₩28,871 | +0.56% | 1.6천 |
|---|
| 2026.05.26 | ₩28,951 | ₩28,991 | ₩28,884 | ₩28,991 | +0.14% | 1천 |
|---|
| 2026.05.22 | ₩28,564 | ₩28,804 | ₩28,537 | ₩28,644 | +0.28% | 2.1천 |
|---|
| 2026.05.21 | ₩28,911 | ₩29,138 | ₩28,911 | ₩29,138 | +0.79% | 3.7천 |
|---|
| 2026.05.20 | ₩28,657 | ₩28,697 | ₩28,657 | ₩28,671 | +0.05% | 3.5천 |
|---|
| 2026.05.19 | ₩28,444 | ₩28,550 | ₩28,270 | ₩28,550 | +0.38% | 1천 |
|---|
| 2026.05.18 | ₩28,858 | ₩28,951 | ₩28,858 | ₩28,871 | +0.05% | 1.7천 |
|---|
| 2026.05.15 | ₩29,445 | ₩29,445 | ₩29,312 | ₩29,312 | -0.45% | 2.1천 |
|---|
| 2026.05.14 | ₩30,220 | ₩30,607 | ₩30,073 | ₩30,447 | +0.75% | 5천 |
|---|
| 2026.05.13 | ₩30,033 | ₩30,166 | ₩29,953 | ₩30,166 | +0.44% | 1.2천 |
|---|
| 2026.05.12 | ₩29,926 | ₩29,939 | ₩29,926 | ₩29,939 | +0.04% | 1.5천 |
|---|
| 2026.05.11 | ₩30,326 | ₩30,607 | ₩30,326 | ₩30,433 | +0.35% | 2.5천 |
|---|
| 2026.05.08 | ₩31,101 | ₩31,101 | ₩30,393 | ₩30,513 | -1.89% | 1만 |
|---|
| 2026.05.07 | ₩32,663 | ₩32,663 | ₩32,249 | ₩32,410 | -0.78% | 7.2천 |
|---|
| 2026.05.06 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩32,209 | ₩32,436 | ₩32,209 | ₩32,316 | +0.33% | 1.1천 |
|---|
| 2026.05.04 | ₩32,156 | ₩32,289 | ₩32,156 | ₩32,236 | +0.25% | 1.8천 |
|---|
| 2026.05.01 | ₩31,341 | ₩31,755 | ₩31,248 | ₩31,742 | +1.28% | 1.6천 |
|---|
| 2026.04.30 | ₩31,996 | ₩31,996 | ₩31,689 | ₩31,729 | -0.83% | 2.3천 |
|---|
| 2026.04.29 | ₩31,795 | ₩31,795 | ₩31,662 | ₩31,782 | -0.04% | 1.1천 |
|---|
| 2026.04.28 | ₩31,421 | ₩31,421 | ₩31,181 | ₩31,208 | -0.68% | 1.1천 |
|---|
| 2026.04.27 | ₩32,062 | ₩32,062 | ₩31,795 | ₩31,795 | -0.83% | 2.3천 |
|---|
| 2026.04.24 | ₩33,344 | ₩33,344 | ₩32,316 | ₩32,316 | -3.08% | 5.2천 |
|---|
| 2026.04.23 | ₩34,092 | ₩34,239 | ₩33,758 | ₩33,758 | -0.98% | 3.1천 |
|---|
| 2026.04.22 | ₩33,945 | ₩34,239 | ₩33,945 | ₩34,186 | +0.71% | 3.8천 |
|---|
| 2026.04.21 | ₩33,772 | ₩33,772 | ₩33,585 | ₩33,585 | -0.55% | 3.9천 |
|---|
| 2026.04.20 | ₩33,385 | ₩33,932 | ₩33,385 | ₩33,879 | +1.48% | 1천 |
|---|
| 2026.04.17 | ₩33,678 | ₩33,732 | ₩33,425 | ₩33,531 | -0.44% | 5.5천 |
|---|
| 2026.04.16 | ₩34,132 | ₩34,199 | ₩33,959 | ₩34,172 | +0.12% | 6.7천 |
|---|
| 2026.04.15 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 3.7만 |
|---|