시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST Financials ETF 과거 주가
GraniteShares YieldBOOST Financials ETF · FINY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST Financials ETF · FINY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,978 | ₩33,072 | ₩32,897 | ₩33,072 | +0.28% | 2.9천 |
| 2026.10.08 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 200 |
| 2026.10.07 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 200 |
| 2026.10.06 | ₩33,018 | ₩33,018 | ₩33,018 | ₩33,018 | 0.00% | 100 |
| 2026.10.05 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
| 2026.10.02 | ₩32,696 | ₩32,750 | ₩32,696 | ₩32,750 | +0.16% | 700 |
| 2026.10.01 | ₩32,241 | ₩32,696 | ₩32,241 | ₩32,696 | +1.41% | 3천 |
| 2026.09.30 | ₩32,750 | ₩32,804 | ₩32,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,670 |
| -0.25% |
| 2.3천 |
| 2026.09.29 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩33,366 | ₩33,366 | ₩32,978 | ₩32,978 | -1.16% | 500 |
|---|
| 2026.09.25 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩34,050 | ₩34,050 | ₩33,755 | ₩33,755 | -0.87% | 500 |
|---|
| 2026.09.22 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩34,452 | ₩34,559 | ₩34,452 | ₩34,559 | +0.31% | 1.6천 |
|---|
| 2026.09.18 | ₩33,862 | ₩34,104 | ₩33,849 | ₩34,010 | +0.44% | 1.1천 |
|---|
| 2026.09.17 | ₩34,197 | ₩34,197 | ₩34,063 | ₩34,063 | -0.39% | 400 |
|---|
| 2026.09.16 | ₩34,291 | ₩34,372 | ₩33,688 | ₩33,956 | -0.98% | 1.5천 |
|---|
| 2026.09.15 | ₩34,506 | ₩34,506 | ₩34,452 | ₩34,452 | -0.16% | 700 |
|---|
| 2026.09.14 | ₩34,559 | ₩34,559 | ₩34,492 | ₩34,506 | -0.16% | 400 |
|---|
| 2026.09.11 | ₩34,372 | ₩34,465 | ₩34,372 | ₩34,465 | +0.27% | 200 |
|---|
| 2026.09.10 | ₩34,425 | ₩34,425 | ₩34,358 | ₩34,358 | -0.19% | 1천 |
|---|
| 2026.09.09 | ₩34,412 | ₩34,412 | ₩34,412 | ₩34,412 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,452 | ₩34,546 | ₩34,439 | ₩34,492 | +0.12% | 3천 |
|---|
| 2026.09.02 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,372 | ₩34,425 | ₩34,238 | ₩34,238 | -0.39% | 6천 |
|---|
| 2026.08.31 | ₩34,372 | ₩34,398 | ₩34,318 | ₩34,372 | 0.00% | 2.7천 |
|---|
| 2026.08.28 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,318 | ₩34,345 | ₩34,291 | ₩34,291 | -0.08% | 400 |
|---|
| 2026.08.26 | ₩34,372 | ₩34,385 | ₩34,372 | ₩34,385 | +0.04% | 100 |
|---|
| 2026.08.25 | ₩34,224 | ₩34,358 | ₩34,224 | ₩34,358 | +0.39% | 1.4천 |
|---|
| 2026.08.24 | ₩34,331 | ₩34,331 | ₩34,238 | ₩34,291 | -0.12% | 1.4천 |
|---|
| 2026.08.21 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,305 | ₩34,385 | ₩34,130 | ₩34,130 | -0.51% | 3.5천 |
|---|
| 2026.08.19 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,224 | ₩34,291 | ₩34,224 | ₩34,291 | +0.20% | 800 |
|---|
| 2026.08.17 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,278 | ₩34,398 | ₩34,278 | ₩34,345 | +0.20% | 800 |
|---|
| 2026.08.12 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,305 | ₩34,305 | ₩34,238 | ₩34,238 | -0.20% | 500 |
|---|
| 2026.08.10 | ₩34,197 | ₩34,251 | ₩34,197 | ₩34,251 | +0.16% | 300 |
|---|
| 2026.08.07 | ₩34,264 | ₩34,264 | ₩34,224 | ₩34,224 | -0.12% | 600 |
|---|
| 2026.08.06 | ₩34,345 | ₩34,372 | ₩34,291 | ₩34,305 | -0.12% | 600 |
|---|
| 2026.08.05 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 600 |
|---|
| 2026.08.04 | ₩34,171 | ₩34,331 | ₩34,157 | ₩34,291 | +0.35% | 1.6천 |
|---|
| 2026.08.03 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,385 | ₩34,385 | ₩33,996 | ₩34,197 | -0.55% | 1.3만 |
|---|
| 2026.07.30 | ₩34,318 | ₩34,372 | ₩34,305 | ₩34,305 | -0.04% | 4.4천 |
|---|
| 2026.07.29 | ₩34,171 | ₩34,251 | ₩34,077 | ₩34,077 | -0.27% | 1.6천 |
|---|
| 2026.07.28 | ₩34,251 | ₩34,358 | ₩34,251 | ₩34,251 | 0.00% | 1.8천 |
|---|
| 2026.07.27 | ₩34,130 | ₩34,211 | ₩34,130 | ₩34,144 | +0.04% | 1.7천 |
|---|
| 2026.07.24 | ₩34,037 | ₩34,130 | ₩34,037 | ₩34,130 | +0.28% | 200 |
|---|
| 2026.07.23 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,184 | ₩34,184 | ₩34,104 | ₩34,104 | -0.24% | 300 |
|---|
| 2026.07.21 | ₩34,157 | ₩34,224 | ₩34,144 | ₩34,144 | -0.04% | 1.5천 |
|---|
| 2026.07.20 | ₩33,970 | ₩34,050 | ₩33,970 | ₩34,050 | +0.24% | 300 |
|---|
| 2026.07.17 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,130 | ₩34,130 | ₩34,130 | ₩34,130 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩33,635 | ₩33,715 | ₩33,514 | ₩33,715 | +0.24% | 1.1천 |
|---|
| 2026.07.09 | ₩33,702 | ₩33,702 | ₩33,635 | ₩33,635 | -0.20% | 1.4천 |
|---|
| 2026.07.08 | ₩33,447 | ₩33,447 | ₩33,232 | ₩33,232 | -0.64% | 500 |
|---|
| 2026.07.07 | ₩33,970 | ₩33,970 | ₩33,849 | ₩33,849 | -0.36% | 200 |
|---|
| 2026.07.06 | ₩33,621 | ₩33,849 | ₩33,621 | ₩33,849 | +0.68% | 800 |
|---|
| 2026.07.02 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,929 | ₩34,010 | ₩33,916 | ₩34,010 | +0.24% | 1.2천 |
|---|
| 2026.06.30 | ₩33,929 | ₩33,983 | ₩33,889 | ₩33,889 | -0.12% | 1.1천 |
|---|
| 2026.06.29 | ₩33,836 | ₩33,876 | ₩33,836 | ₩33,876 | +0.12% | 500 |
|---|
| 2026.06.26 | ₩33,862 | ₩33,862 | ₩33,836 | ₩33,836 | -0.08% | 1.4천 |
|---|
| 2026.06.25 | ₩34,010 | ₩34,023 | ₩33,836 | ₩33,836 | -0.51% | 3.9천 |
|---|
| 2026.06.24 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,809 | ₩33,849 | ₩33,809 | ₩33,849 | +0.12% | 300 |
|---|
| 2026.06.22 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,996 | ₩33,996 | ₩33,929 | ₩33,929 | -0.20% | 300 |
|---|
| 2026.06.16 | ₩33,903 | ₩33,956 | ₩33,903 | ₩33,929 | +0.08% | 600 |
|---|
| 2026.06.15 | ₩33,876 | ₩33,876 | ₩33,822 | ₩33,822 | -0.16% | 300 |
|---|
| 2026.06.12 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,983 | ₩33,983 | ₩33,929 | ₩33,929 | -0.16% | 100 |
|---|
| 2026.06.10 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,862 | ₩33,876 | ₩33,822 | ₩33,822 | -0.12% | 400 |
|---|
| 2026.06.08 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩33,742 | ₩33,755 | ₩33,661 | ₩33,715 | -0.08% | 800 |
|---|
| 2026.06.04 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩33,393 | ₩33,594 | ₩33,393 | ₩33,567 | +0.52% | 700 |
|---|
| 2026.06.02 | ₩33,581 | ₩33,742 | ₩33,581 | ₩33,742 | +0.48% | 300 |
|---|
| 2026.06.01 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,460 | ₩33,594 | ₩33,460 | ₩33,594 | +0.40% | 400 |
|---|
| 2026.05.28 | ₩33,541 | ₩33,541 | ₩33,487 | ₩33,527 | -0.04% | 400 |
|---|
| 2026.05.27 | ₩33,594 | ₩33,594 | ₩33,554 | ₩33,554 | -0.12% | 700 |
|---|
| 2026.05.26 | ₩33,648 | ₩33,742 | ₩33,635 | ₩33,661 | +0.04% | 1.6천 |
|---|
| 2026.05.22 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩33,581 | ₩33,581 | ₩33,554 | ₩33,554 | -0.08% | 100 |
|---|
| 2026.05.12 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,501 | ₩33,501 | ₩33,407 | ₩33,407 | -0.28% | 300 |
|---|
| 2026.05.07 | ₩33,728 | ₩33,849 | ₩33,527 | ₩33,621 | -0.32% | 2.6만 |
|---|
| 2026.05.06 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩33,635 | ₩33,635 | ₩33,594 | ₩33,594 | -0.12% | 100 |
|---|