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 | ₩19,722 | ₩19,788 | ₩19,588 | ₩19,628 | -0.47% | 6.2천 |
| 2026.10.08 | ₩20,309 | ₩20,309 | ₩19,842 | ₩19,989 | -1.58% | 7.3천 |
| 2026.10.07 | ₩20,536 | ₩20,536 | ₩20,469 | ₩20,536 | 0.00% | 1.1천 |
| 2026.10.06 | ₩20,522 | ₩20,709 | ₩20,522 | ₩20,642 | +0.59% | 9.3천 |
| 2026.10.05 | ₩20,536 | ₩20,536 | ₩20,429 | ₩20,469 | -0.32% | 1.9천 |
| 2026.10.02 | ₩20,482 | ₩20,576 | ₩20,469 | ₩20,469 | -0.07% | 4.1천 |
| 2026.10.01 | ₩20,656 | ₩20,736 | ₩20,536 | ₩20,722 | +0.32% | 1.1만 |
| 2026.09.30 | ₩20,602 | ₩20,709 | ₩20,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,589 |
| -0.06% |
| 3.4천 |
| 2026.09.29 | ₩20,536 | ₩20,536 | ₩20,416 | ₩20,469 | -0.32% | 2.8천 |
|---|
| 2026.09.28 | ₩20,482 | ₩20,482 | ₩20,295 | ₩20,456 | -0.13% | 4.6천 |
|---|
| 2026.09.25 | ₩20,496 | ₩20,496 | ₩20,376 | ₩20,416 | -0.39% | 3.1천 |
|---|
| 2026.09.24 | ₩20,629 | ₩21,043 | ₩20,589 | ₩20,736 | +0.52% | 5.5천 |
|---|
| 2026.09.23 | ₩20,549 | ₩20,696 | ₩20,549 | ₩20,642 | +0.45% | 2.5천 |
|---|
| 2026.09.22 | ₩20,549 | ₩20,562 | ₩20,522 | ₩20,562 | +0.06% | 1.9천 |
|---|
| 2026.09.21 | ₩20,335 | ₩20,549 | ₩20,335 | ₩20,509 | +0.85% | 6.6천 |
|---|
| 2026.09.18 | ₩20,135 | ₩20,162 | ₩20,082 | ₩20,162 | +0.13% | 3.1천 |
|---|
| 2026.09.17 | ₩20,536 | ₩20,536 | ₩20,349 | ₩20,416 | -0.58% | 5.3천 |
|---|
| 2026.09.16 | ₩20,576 | ₩20,709 | ₩20,562 | ₩20,616 | +0.19% | 5.5천 |
|---|
| 2026.09.15 | ₩20,509 | ₩20,602 | ₩20,469 | ₩20,469 | -0.20% | 2.5천 |
|---|
| 2026.09.14 | ₩20,709 | ₩20,709 | ₩20,629 | ₩20,656 | -0.26% | 4.1천 |
|---|
| 2026.09.11 | ₩20,869 | ₩20,923 | ₩20,789 | ₩20,789 | -0.38% | 4.7천 |
|---|
| 2026.09.10 | ₩21,189 | ₩21,230 | ₩21,096 | ₩21,096 | -0.44% | 4.6천 |
|---|
| 2026.09.09 | ₩21,670 | ₩21,670 | ₩21,390 | ₩21,390 | -1.29% | 1.9천 |
|---|
| 2026.09.08 | ₩21,656 | ₩21,697 | ₩21,616 | ₩21,616 | -0.18% | 5.1천 |
|---|
| 2026.09.04 | ₩21,363 | ₩21,456 | ₩21,363 | ₩21,456 | +0.44% | 6천 |
|---|
| 2026.09.03 | ₩21,443 | ₩21,576 | ₩21,443 | ₩21,496 | +0.25% | 3.2천 |
|---|
| 2026.09.02 | ₩21,189 | ₩21,230 | ₩21,123 | ₩21,123 | -0.31% | 3.7천 |
|---|
| 2026.09.01 | ₩21,296 | ₩21,296 | ₩21,216 | ₩21,230 | -0.31% | 1.3천 |
|---|
| 2026.08.31 | ₩21,016 | ₩21,510 | ₩21,003 | ₩21,510 | +2.35% | 2.9천 |
|---|
| 2026.08.28 | ₩21,363 | ₩21,496 | ₩21,083 | ₩21,123 | -1.12% | 2.6천 |
|---|
| 2026.08.27 | ₩21,830 | ₩21,857 | ₩21,710 | ₩21,737 | -0.43% | 4.2천 |
|---|
| 2026.08.26 | ₩21,697 | ₩21,750 | ₩21,697 | ₩21,750 | +0.25% | 2.2천 |
|---|
| 2026.08.25 | ₩21,656 | ₩21,750 | ₩21,656 | ₩21,723 | +0.31% | 2.6천 |
|---|
| 2026.08.24 | ₩21,670 | ₩21,670 | ₩21,643 | ₩21,656 | -0.06% | 600 |
|---|
| 2026.08.21 | ₩21,777 | ₩21,777 | ₩21,750 | ₩21,750 | -0.12% | 1.7천 |
|---|
| 2026.08.20 | ₩22,124 | ₩22,124 | ₩22,057 | ₩22,057 | -0.30% | 2.7천 |
|---|
| 2026.08.19 | ₩22,097 | ₩22,150 | ₩22,030 | ₩22,097 | 0.00% | 2.1천 |
|---|
| 2026.08.18 | ₩22,270 | ₩22,310 | ₩22,137 | ₩22,177 | -0.42% | 3천 |
|---|
| 2026.08.17 | ₩22,791 | ₩22,804 | ₩22,684 | ₩22,804 | +0.06% | 2.1천 |
|---|
| 2026.08.14 | ₩22,737 | ₩22,831 | ₩22,684 | ₩22,817 | +0.35% | 9.6천 |
|---|
| 2026.08.13 | ₩23,178 | ₩23,298 | ₩23,124 | ₩23,151 | -0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩23,124 | ₩23,271 | ₩23,124 | ₩23,178 | +0.23% | 6.3천 |
|---|
| 2026.08.11 | ₩22,657 | ₩22,671 | ₩22,591 | ₩22,671 | +0.06% | 1.1천 |
|---|
| 2026.08.10 | ₩22,591 | ₩22,604 | ₩22,537 | ₩22,604 | +0.06% | 2천 |
|---|
| 2026.08.07 | ₩22,470 | ₩22,510 | ₩22,457 | ₩22,510 | +0.18% | 900 |
|---|
| 2026.08.06 | ₩22,484 | ₩22,631 | ₩22,484 | ₩22,551 | +0.30% | 1.7천 |
|---|
| 2026.08.05 | ₩22,697 | ₩22,711 | ₩22,671 | ₩22,671 | -0.12% | 800 |
|---|
| 2026.08.04 | ₩22,551 | ₩22,697 | ₩22,551 | ₩22,697 | +0.65% | 1.7천 |
|---|
| 2026.08.03 | ₩22,631 | ₩22,631 | ₩22,591 | ₩22,591 | -0.18% | 600 |
|---|
| 2026.07.31 | ₩22,217 | ₩22,217 | ₩22,043 | ₩22,150 | -0.30% | 700 |
|---|
| 2026.07.30 | ₩22,297 | ₩22,551 | ₩22,297 | ₩22,537 | +1.08% | 400 |
|---|
| 2026.07.29 | ₩22,043 | ₩22,043 | ₩21,883 | ₩21,883 | -0.73% | 900 |
|---|
| 2026.07.28 | ₩22,057 | ₩22,204 | ₩22,057 | ₩22,204 | +0.67% | 500 |
|---|
| 2026.07.27 | ₩22,871 | ₩22,911 | ₩22,444 | ₩22,510 | -1.58% | 2.2천 |
|---|
| 2026.07.24 | ₩23,004 | ₩23,004 | ₩22,711 | ₩22,711 | -1.28% | 600 |
|---|
| 2026.07.23 | ₩23,551 | ₩23,565 | ₩23,525 | ₩23,538 | -0.06% | 700 |
|---|
| 2026.07.22 | ₩23,351 | ₩23,565 | ₩23,351 | ₩23,525 | +0.74% | 2.6천 |
|---|
| 2026.07.21 | ₩23,351 | ₩23,405 | ₩23,351 | ₩23,391 | +0.17% | 1.7천 |
|---|
| 2026.07.20 | ₩23,471 | ₩23,698 | ₩23,298 | ₩23,298 | -0.74% | 1.4천 |
|---|
| 2026.07.17 | ₩23,244 | ₩23,525 | ₩23,244 | ₩23,458 | +0.92% | 2.2천 |
|---|
| 2026.07.16 | ₩23,858 | ₩23,858 | ₩23,831 | ₩23,831 | -0.11% | 300 |
|---|
| 2026.07.15 | ₩24,285 | ₩24,285 | ₩24,112 | ₩24,112 | -0.71% | 700 |
|---|
| 2026.07.14 | ₩24,405 | ₩24,405 | ₩24,258 | ₩24,285 | -0.49% | 1천 |
|---|
| 2026.07.13 | ₩25,072 | ₩25,286 | ₩24,539 | ₩24,632 | -1.76% | 2.3천 |
|---|
| 2026.07.10 | ₩25,126 | ₩25,219 | ₩25,126 | ₩25,219 | +0.37% | 600 |
|---|
| 2026.07.09 | ₩25,713 | ₩25,713 | ₩25,539 | ₩25,539 | -0.67% | 3.7천 |
|---|
| 2026.07.08 | ₩25,246 | ₩25,446 | ₩25,246 | ₩25,446 | +0.79% | 1.1천 |
|---|
| 2026.07.07 | ₩25,086 | ₩25,086 | ₩24,886 | ₩25,059 | -0.11% | 2천 |
|---|
| 2026.07.06 | ₩25,019 | ₩25,339 | ₩25,019 | ₩25,339 | +1.28% | 1.4천 |
|---|
| 2026.07.02 | ₩25,486 | ₩25,499 | ₩25,366 | ₩25,393 | -0.37% | 1.9천 |
|---|
| 2026.07.01 | ₩26,220 | ₩26,220 | ₩25,940 | ₩25,940 | -1.07% | 2.2천 |
|---|
| 2026.06.30 | ₩26,620 | ₩26,834 | ₩26,620 | ₩26,794 | +0.65% | 5.9천 |
|---|
| 2026.06.29 | ₩26,660 | ₩26,754 | ₩26,660 | ₩26,727 | +0.25% | 2.9천 |
|---|
| 2026.06.26 | ₩26,727 | ₩26,754 | ₩26,687 | ₩26,754 | +0.10% | 800 |
|---|
| 2026.06.25 | ₩27,634 | ₩27,634 | ₩27,314 | ₩27,314 | -1.16% | 1.6천 |
|---|
| 2026.06.24 | ₩27,301 | ₩27,461 | ₩27,301 | ₩27,461 | +0.59% | 800 |
|---|
| 2026.06.23 | ₩27,741 | ₩27,835 | ₩27,701 | ₩27,754 | +0.05% | 1.8천 |
|---|
| 2026.06.22 | ₩27,888 | ₩28,075 | ₩27,835 | ₩28,035 | +0.53% | 2.1천 |
|---|
| 2026.06.18 | ₩27,875 | ₩27,941 | ₩27,875 | ₩27,941 | +0.24% | 1.5천 |
|---|
| 2026.06.17 | ₩28,355 | ₩28,422 | ₩28,275 | ₩28,275 | -0.28% | 2.1천 |
|---|
| 2026.06.16 | ₩28,128 | ₩28,328 | ₩28,128 | ₩28,262 | +0.47% | 4.1천 |
|---|
| 2026.06.15 | ₩27,848 | ₩27,955 | ₩27,848 | ₩27,901 | +0.19% | 1.5천 |
|---|
| 2026.06.12 | ₩27,247 | ₩27,541 | ₩27,247 | ₩27,368 | +0.44% | 1.5천 |
|---|
| 2026.06.11 | ₩27,234 | ₩27,394 | ₩27,221 | ₩27,394 | +0.59% | 1.5천 |
|---|
| 2026.06.10 | ₩27,501 | ₩27,674 | ₩27,434 | ₩27,434 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩27,581 | ₩27,581 | ₩27,301 | ₩27,528 | -0.19% | 700 |
|---|
| 2026.06.08 | ₩27,848 | ₩27,875 | ₩27,808 | ₩27,808 | -0.14% | 1.4천 |
|---|
| 2026.06.05 | ₩27,875 | ₩27,875 | ₩27,848 | ₩27,848 | -0.10% | 700 |
|---|
| 2026.06.04 | ₩28,302 | ₩28,515 | ₩28,302 | ₩28,382 | +0.28% | 3천 |
|---|
| 2026.06.03 | ₩28,555 | ₩28,555 | ₩28,488 | ₩28,488 | -0.23% | 400 |
|---|
| 2026.06.02 | ₩29,156 | ₩29,156 | ₩28,862 | ₩28,862 | -1.01% | 500 |
|---|
| 2026.06.01 | ₩29,089 | ₩29,102 | ₩29,022 | ₩29,102 | +0.05% | 1.4천 |
|---|
| 2026.05.29 | ₩28,622 | ₩28,875 | ₩28,475 | ₩28,875 | +0.89% | 2천 |
|---|
| 2026.05.28 | ₩28,942 | ₩29,156 | ₩28,942 | ₩29,062 | +0.41% | 3천 |
|---|
| 2026.05.27 | ₩28,689 | ₩28,849 | ₩28,662 | ₩28,849 | +0.56% | 1.6천 |
|---|
| 2026.05.26 | ₩28,929 | ₩28,969 | ₩28,862 | ₩28,969 | +0.14% | 1천 |
|---|
| 2026.05.22 | ₩28,542 | ₩28,782 | ₩28,515 | ₩28,622 | +0.28% | 2.1천 |
|---|
| 2026.05.21 | ₩28,889 | ₩29,116 | ₩28,889 | ₩29,116 | +0.79% | 3.7천 |
|---|
| 2026.05.20 | ₩28,635 | ₩28,675 | ₩28,635 | ₩28,648 | +0.05% | 3.5천 |
|---|
| 2026.05.19 | ₩28,422 | ₩28,528 | ₩28,248 | ₩28,528 | +0.38% | 1천 |
|---|
| 2026.05.18 | ₩28,835 | ₩28,929 | ₩28,835 | ₩28,849 | +0.05% | 1.7천 |
|---|
| 2026.05.15 | ₩29,422 | ₩29,422 | ₩29,289 | ₩29,289 | -0.45% | 2.1천 |
|---|
| 2026.05.14 | ₩30,196 | ₩30,583 | ₩30,050 | ₩30,423 | +0.75% | 5천 |
|---|
| 2026.05.13 | ₩30,010 | ₩30,143 | ₩29,929 | ₩30,143 | +0.44% | 1.2천 |
|---|
| 2026.05.12 | ₩29,903 | ₩29,916 | ₩29,903 | ₩29,916 | +0.04% | 1.5천 |
|---|
| 2026.05.11 | ₩30,303 | ₩30,583 | ₩30,303 | ₩30,410 | +0.35% | 2.5천 |
|---|
| 2026.05.08 | ₩31,077 | ₩31,077 | ₩30,370 | ₩30,490 | -1.89% | 1만 |
|---|
| 2026.05.07 | ₩32,638 | ₩32,638 | ₩32,225 | ₩32,385 | -0.78% | 7.2천 |
|---|
| 2026.05.06 | ₩32,772 | ₩32,772 | ₩32,772 | ₩32,772 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩32,185 | ₩32,411 | ₩32,185 | ₩32,291 | +0.33% | 1.1천 |
|---|
| 2026.05.04 | ₩32,131 | ₩32,265 | ₩32,131 | ₩32,211 | +0.25% | 1.8천 |
|---|
| 2026.05.01 | ₩31,317 | ₩31,731 | ₩31,224 | ₩31,718 | +1.28% | 1.6천 |
|---|
| 2026.04.30 | ₩31,971 | ₩31,971 | ₩31,664 | ₩31,704 | -0.83% | 2.3천 |
|---|
| 2026.04.29 | ₩31,771 | ₩31,771 | ₩31,637 | ₩31,758 | -0.04% | 1.1천 |
|---|
| 2026.04.28 | ₩31,397 | ₩31,397 | ₩31,157 | ₩31,184 | -0.68% | 1.1천 |
|---|
| 2026.04.27 | ₩32,038 | ₩32,038 | ₩31,771 | ₩31,771 | -0.83% | 2.3천 |
|---|
| 2026.04.24 | ₩33,319 | ₩33,319 | ₩32,291 | ₩32,291 | -3.08% | 5.2천 |
|---|
| 2026.04.23 | ₩34,066 | ₩34,213 | ₩33,732 | ₩33,732 | -0.98% | 3.1천 |
|---|
| 2026.04.22 | ₩33,919 | ₩34,213 | ₩33,919 | ₩34,159 | +0.71% | 3.8천 |
|---|
| 2026.04.21 | ₩33,746 | ₩33,746 | ₩33,559 | ₩33,559 | -0.55% | 3.9천 |
|---|
| 2026.04.20 | ₩33,359 | ₩33,906 | ₩33,359 | ₩33,852 | +1.48% | 1천 |
|---|
| 2026.04.17 | ₩33,652 | ₩33,706 | ₩33,399 | ₩33,506 | -0.44% | 5.5천 |
|---|
| 2026.04.16 | ₩34,106 | ₩34,173 | ₩33,933 | ₩34,146 | +0.12% | 6.7천 |
|---|
| 2026.04.15 | ₩33,973 | ₩33,973 | ₩33,973 | ₩33,973 | 0.00% | 3.7만 |
|---|