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 | ₩19,750 | ₩19,817 | ₩19,617 | ₩19,657 | -0.47% | 6.2천 |
| 2026.10.08 | ₩20,338 | ₩20,338 | ₩19,870 | ₩20,017 | -1.58% | 7.3천 |
| 2026.10.07 | ₩20,565 | ₩20,565 | ₩20,499 | ₩20,565 | 0.00% | 1.1천 |
| 2026.10.06 | ₩20,552 | ₩20,739 | ₩20,552 | ₩20,672 | +0.59% | 9.3천 |
| 2026.10.05 | ₩20,565 | ₩20,565 | ₩20,458 | ₩20,499 | -0.32% | 1.9천 |
| 2026.10.02 | ₩20,512 | ₩20,605 | ₩20,499 | ₩20,499 | -0.07% | 4.1천 |
| 2026.10.01 | ₩20,686 | ₩20,766 | ₩20,565 | ₩20,752 | +0.32% | 1.1만 |
| 2026.09.30 | ₩20,632 | ₩20,739 | ₩20,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,619 |
| -0.06% |
| 3.4천 |
| 2026.09.29 | ₩20,565 | ₩20,565 | ₩20,445 | ₩20,499 | -0.32% | 2.8천 |
|---|
| 2026.09.28 | ₩20,512 | ₩20,512 | ₩20,325 | ₩20,485 | -0.13% | 4.6천 |
|---|
| 2026.09.25 | ₩20,525 | ₩20,525 | ₩20,405 | ₩20,445 | -0.39% | 3.1천 |
|---|
| 2026.09.24 | ₩20,659 | ₩21,073 | ₩20,619 | ₩20,766 | +0.52% | 5.5천 |
|---|
| 2026.09.23 | ₩20,579 | ₩20,726 | ₩20,579 | ₩20,672 | +0.45% | 2.5천 |
|---|
| 2026.09.22 | ₩20,579 | ₩20,592 | ₩20,552 | ₩20,592 | +0.06% | 1.9천 |
|---|
| 2026.09.21 | ₩20,365 | ₩20,579 | ₩20,365 | ₩20,539 | +0.85% | 6.6천 |
|---|
| 2026.09.18 | ₩20,164 | ₩20,191 | ₩20,111 | ₩20,191 | +0.13% | 3.1천 |
|---|
| 2026.09.17 | ₩20,565 | ₩20,565 | ₩20,378 | ₩20,445 | -0.58% | 5.3천 |
|---|
| 2026.09.16 | ₩20,605 | ₩20,739 | ₩20,592 | ₩20,646 | +0.19% | 5.5천 |
|---|
| 2026.09.15 | ₩20,539 | ₩20,632 | ₩20,499 | ₩20,499 | -0.20% | 2.5천 |
|---|
| 2026.09.14 | ₩20,739 | ₩20,739 | ₩20,659 | ₩20,686 | -0.26% | 4.1천 |
|---|
| 2026.09.11 | ₩20,899 | ₩20,953 | ₩20,819 | ₩20,819 | -0.38% | 4.7천 |
|---|
| 2026.09.10 | ₩21,220 | ₩21,260 | ₩21,127 | ₩21,127 | -0.44% | 4.6천 |
|---|
| 2026.09.09 | ₩21,701 | ₩21,701 | ₩21,421 | ₩21,421 | -1.29% | 1.9천 |
|---|
| 2026.09.08 | ₩21,688 | ₩21,728 | ₩21,648 | ₩21,648 | -0.18% | 5.1천 |
|---|
| 2026.09.04 | ₩21,394 | ₩21,487 | ₩21,394 | ₩21,487 | +0.44% | 6천 |
|---|
| 2026.09.03 | ₩21,474 | ₩21,608 | ₩21,474 | ₩21,527 | +0.25% | 3.2천 |
|---|
| 2026.09.02 | ₩21,220 | ₩21,260 | ₩21,153 | ₩21,153 | -0.31% | 3.7천 |
|---|
| 2026.09.01 | ₩21,327 | ₩21,327 | ₩21,247 | ₩21,260 | -0.31% | 1.3천 |
|---|
| 2026.08.31 | ₩21,046 | ₩21,541 | ₩21,033 | ₩21,541 | +2.35% | 2.9천 |
|---|
| 2026.08.28 | ₩21,394 | ₩21,527 | ₩21,113 | ₩21,153 | -1.12% | 2.6천 |
|---|
| 2026.08.27 | ₩21,862 | ₩21,888 | ₩21,741 | ₩21,768 | -0.43% | 4.2천 |
|---|
| 2026.08.26 | ₩21,728 | ₩21,781 | ₩21,728 | ₩21,781 | +0.25% | 2.2천 |
|---|
| 2026.08.25 | ₩21,688 | ₩21,781 | ₩21,688 | ₩21,755 | +0.31% | 2.6천 |
|---|
| 2026.08.24 | ₩21,701 | ₩21,701 | ₩21,674 | ₩21,688 | -0.06% | 600 |
|---|
| 2026.08.21 | ₩21,808 | ₩21,808 | ₩21,781 | ₩21,781 | -0.12% | 1.7천 |
|---|
| 2026.08.20 | ₩22,156 | ₩22,156 | ₩22,089 | ₩22,089 | -0.30% | 2.7천 |
|---|
| 2026.08.19 | ₩22,129 | ₩22,182 | ₩22,062 | ₩22,129 | 0.00% | 2.1천 |
|---|
| 2026.08.18 | ₩22,303 | ₩22,343 | ₩22,169 | ₩22,209 | -0.42% | 3천 |
|---|
| 2026.08.17 | ₩22,824 | ₩22,837 | ₩22,717 | ₩22,837 | +0.06% | 2.1천 |
|---|
| 2026.08.14 | ₩22,770 | ₩22,864 | ₩22,717 | ₩22,850 | +0.35% | 9.6천 |
|---|
| 2026.08.13 | ₩23,211 | ₩23,331 | ₩23,158 | ₩23,184 | -0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩23,158 | ₩23,305 | ₩23,158 | ₩23,211 | +0.23% | 6.3천 |
|---|
| 2026.08.11 | ₩22,690 | ₩22,703 | ₩22,623 | ₩22,703 | +0.06% | 1.1천 |
|---|
| 2026.08.10 | ₩22,623 | ₩22,637 | ₩22,570 | ₩22,637 | +0.06% | 2천 |
|---|
| 2026.08.07 | ₩22,503 | ₩22,543 | ₩22,490 | ₩22,543 | +0.18% | 900 |
|---|
| 2026.08.06 | ₩22,516 | ₩22,663 | ₩22,516 | ₩22,583 | +0.30% | 1.7천 |
|---|
| 2026.08.05 | ₩22,730 | ₩22,743 | ₩22,703 | ₩22,703 | -0.12% | 800 |
|---|
| 2026.08.04 | ₩22,583 | ₩22,730 | ₩22,583 | ₩22,730 | +0.65% | 1.7천 |
|---|
| 2026.08.03 | ₩22,663 | ₩22,663 | ₩22,623 | ₩22,623 | -0.18% | 600 |
|---|
| 2026.07.31 | ₩22,249 | ₩22,249 | ₩22,075 | ₩22,182 | -0.30% | 700 |
|---|
| 2026.07.30 | ₩22,329 | ₩22,583 | ₩22,329 | ₩22,570 | +1.08% | 400 |
|---|
| 2026.07.29 | ₩22,075 | ₩22,075 | ₩21,915 | ₩21,915 | -0.73% | 900 |
|---|
| 2026.07.28 | ₩22,089 | ₩22,236 | ₩22,089 | ₩22,236 | +0.67% | 500 |
|---|
| 2026.07.27 | ₩22,904 | ₩22,944 | ₩22,476 | ₩22,543 | -1.58% | 2.2천 |
|---|
| 2026.07.24 | ₩23,037 | ₩23,037 | ₩22,743 | ₩22,743 | -1.28% | 600 |
|---|
| 2026.07.23 | ₩23,585 | ₩23,599 | ₩23,559 | ₩23,572 | -0.06% | 700 |
|---|
| 2026.07.22 | ₩23,385 | ₩23,599 | ₩23,385 | ₩23,559 | +0.74% | 2.6천 |
|---|
| 2026.07.21 | ₩23,385 | ₩23,438 | ₩23,385 | ₩23,425 | +0.17% | 1.7천 |
|---|
| 2026.07.20 | ₩23,505 | ₩23,732 | ₩23,331 | ₩23,331 | -0.74% | 1.4천 |
|---|
| 2026.07.17 | ₩23,278 | ₩23,559 | ₩23,278 | ₩23,492 | +0.92% | 2.2천 |
|---|
| 2026.07.16 | ₩23,893 | ₩23,893 | ₩23,866 | ₩23,866 | -0.11% | 300 |
|---|
| 2026.07.15 | ₩24,320 | ₩24,320 | ₩24,147 | ₩24,147 | -0.71% | 700 |
|---|
| 2026.07.14 | ₩24,441 | ₩24,441 | ₩24,294 | ₩24,320 | -0.49% | 1천 |
|---|
| 2026.07.13 | ₩25,109 | ₩25,323 | ₩24,574 | ₩24,668 | -1.76% | 2.3천 |
|---|
| 2026.07.10 | ₩25,162 | ₩25,256 | ₩25,162 | ₩25,256 | +0.37% | 600 |
|---|
| 2026.07.09 | ₩25,750 | ₩25,750 | ₩25,576 | ₩25,576 | -0.67% | 3.7천 |
|---|
| 2026.07.08 | ₩25,282 | ₩25,483 | ₩25,282 | ₩25,483 | +0.79% | 1.1천 |
|---|
| 2026.07.07 | ₩25,122 | ₩25,122 | ₩24,922 | ₩25,095 | -0.11% | 2천 |
|---|
| 2026.07.06 | ₩25,055 | ₩25,376 | ₩25,055 | ₩25,376 | +1.28% | 1.4천 |
|---|
| 2026.07.02 | ₩25,523 | ₩25,536 | ₩25,403 | ₩25,429 | -0.37% | 1.9천 |
|---|
| 2026.07.01 | ₩26,258 | ₩26,258 | ₩25,977 | ₩25,977 | -1.07% | 2.2천 |
|---|
| 2026.06.30 | ₩26,659 | ₩26,873 | ₩26,659 | ₩26,833 | +0.65% | 5.9천 |
|---|
| 2026.06.29 | ₩26,699 | ₩26,792 | ₩26,699 | ₩26,766 | +0.25% | 2.9천 |
|---|
| 2026.06.26 | ₩26,766 | ₩26,792 | ₩26,726 | ₩26,792 | +0.10% | 800 |
|---|
| 2026.06.25 | ₩27,674 | ₩27,674 | ₩27,354 | ₩27,354 | -1.16% | 1.6천 |
|---|
| 2026.06.24 | ₩27,340 | ₩27,501 | ₩27,340 | ₩27,501 | +0.59% | 800 |
|---|
| 2026.06.23 | ₩27,781 | ₩27,875 | ₩27,741 | ₩27,795 | +0.05% | 1.8천 |
|---|
| 2026.06.22 | ₩27,928 | ₩28,115 | ₩27,875 | ₩28,075 | +0.53% | 2.1천 |
|---|
| 2026.06.18 | ₩27,915 | ₩27,982 | ₩27,915 | ₩27,982 | +0.24% | 1.5천 |
|---|
| 2026.06.17 | ₩28,396 | ₩28,463 | ₩28,316 | ₩28,316 | -0.28% | 2.1천 |
|---|
| 2026.06.16 | ₩28,169 | ₩28,369 | ₩28,169 | ₩28,302 | +0.47% | 4.1천 |
|---|
| 2026.06.15 | ₩27,888 | ₩27,995 | ₩27,888 | ₩27,942 | +0.19% | 1.5천 |
|---|
| 2026.06.12 | ₩27,287 | ₩27,581 | ₩27,287 | ₩27,407 | +0.44% | 1.5천 |
|---|
| 2026.06.11 | ₩27,273 | ₩27,434 | ₩27,260 | ₩27,434 | +0.59% | 1.5천 |
|---|
| 2026.06.10 | ₩27,541 | ₩27,714 | ₩27,474 | ₩27,474 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩27,621 | ₩27,621 | ₩27,340 | ₩27,567 | -0.19% | 700 |
|---|
| 2026.06.08 | ₩27,888 | ₩27,915 | ₩27,848 | ₩27,848 | -0.14% | 1.4천 |
|---|
| 2026.06.05 | ₩27,915 | ₩27,915 | ₩27,888 | ₩27,888 | -0.10% | 700 |
|---|
| 2026.06.04 | ₩28,342 | ₩28,556 | ₩28,342 | ₩28,423 | +0.28% | 3천 |
|---|
| 2026.06.03 | ₩28,596 | ₩28,596 | ₩28,530 | ₩28,530 | -0.23% | 400 |
|---|
| 2026.06.02 | ₩29,198 | ₩29,198 | ₩28,904 | ₩28,904 | -1.01% | 500 |
|---|
| 2026.06.01 | ₩29,131 | ₩29,144 | ₩29,064 | ₩29,144 | +0.05% | 1.4천 |
|---|
| 2026.05.29 | ₩28,663 | ₩28,917 | ₩28,516 | ₩28,917 | +0.89% | 2천 |
|---|
| 2026.05.28 | ₩28,984 | ₩29,198 | ₩28,984 | ₩29,104 | +0.41% | 3천 |
|---|
| 2026.05.27 | ₩28,730 | ₩28,890 | ₩28,703 | ₩28,890 | +0.56% | 1.6천 |
|---|
| 2026.05.26 | ₩28,971 | ₩29,011 | ₩28,904 | ₩29,011 | +0.14% | 1천 |
|---|
| 2026.05.22 | ₩28,583 | ₩28,824 | ₩28,556 | ₩28,663 | +0.28% | 2.1천 |
|---|
| 2026.05.21 | ₩28,930 | ₩29,158 | ₩28,930 | ₩29,158 | +0.79% | 3.7천 |
|---|
| 2026.05.20 | ₩28,677 | ₩28,717 | ₩28,677 | ₩28,690 | +0.05% | 3.5천 |
|---|
| 2026.05.19 | ₩28,463 | ₩28,570 | ₩28,289 | ₩28,570 | +0.38% | 1천 |
|---|
| 2026.05.18 | ₩28,877 | ₩28,971 | ₩28,877 | ₩28,890 | +0.05% | 1.7천 |
|---|
| 2026.05.15 | ₩29,465 | ₩29,465 | ₩29,331 | ₩29,331 | -0.45% | 2.1천 |
|---|
| 2026.05.14 | ₩30,240 | ₩30,628 | ₩30,093 | ₩30,467 | +0.75% | 5천 |
|---|
| 2026.05.13 | ₩30,053 | ₩30,187 | ₩29,973 | ₩30,187 | +0.44% | 1.2천 |
|---|
| 2026.05.12 | ₩29,946 | ₩29,959 | ₩29,946 | ₩29,959 | +0.04% | 1.5천 |
|---|
| 2026.05.11 | ₩30,347 | ₩30,628 | ₩30,347 | ₩30,454 | +0.35% | 2.5천 |
|---|
| 2026.05.08 | ₩31,122 | ₩31,122 | ₩30,414 | ₩30,534 | -1.89% | 1만 |
|---|
| 2026.05.07 | ₩32,685 | ₩32,685 | ₩32,271 | ₩32,432 | -0.78% | 7.2천 |
|---|
| 2026.05.06 | ₩32,819 | ₩32,819 | ₩32,819 | ₩32,819 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩32,231 | ₩32,458 | ₩32,231 | ₩32,338 | +0.33% | 1.1천 |
|---|
| 2026.05.04 | ₩32,178 | ₩32,311 | ₩32,178 | ₩32,258 | +0.25% | 1.8천 |
|---|
| 2026.05.01 | ₩31,362 | ₩31,777 | ₩31,269 | ₩31,763 | +1.28% | 1.6천 |
|---|
| 2026.04.30 | ₩32,017 | ₩32,017 | ₩31,710 | ₩31,750 | -0.83% | 2.3천 |
|---|
| 2026.04.29 | ₩31,817 | ₩31,817 | ₩31,683 | ₩31,803 | -0.04% | 1.1천 |
|---|
| 2026.04.28 | ₩31,443 | ₩31,443 | ₩31,202 | ₩31,229 | -0.68% | 1.1천 |
|---|
| 2026.04.27 | ₩32,084 | ₩32,084 | ₩31,817 | ₩31,817 | -0.83% | 2.3천 |
|---|
| 2026.04.24 | ₩33,367 | ₩33,367 | ₩32,338 | ₩32,338 | -3.08% | 5.2천 |
|---|
| 2026.04.23 | ₩34,115 | ₩34,262 | ₩33,781 | ₩33,781 | -0.98% | 3.1천 |
|---|
| 2026.04.22 | ₩33,968 | ₩34,262 | ₩33,968 | ₩34,209 | +0.71% | 3.8천 |
|---|
| 2026.04.21 | ₩33,795 | ₩33,795 | ₩33,607 | ₩33,607 | -0.55% | 3.9천 |
|---|
| 2026.04.20 | ₩33,407 | ₩33,955 | ₩33,407 | ₩33,901 | +1.48% | 1천 |
|---|
| 2026.04.17 | ₩33,701 | ₩33,754 | ₩33,447 | ₩33,554 | -0.44% | 5.5천 |
|---|
| 2026.04.16 | ₩34,155 | ₩34,222 | ₩33,982 | ₩34,195 | +0.12% | 6.7천 |
|---|
| 2026.04.15 | ₩34,022 | ₩34,022 | ₩34,022 | ₩34,022 | 0.00% | 3.7만 |
|---|