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 | ₩32,982 | ₩33,076 | ₩32,902 | ₩33,076 | +0.28% | 2.9천 |
| 2026.10.08 | ₩33,090 | ₩33,090 | ₩33,090 | ₩33,090 | 0.00% | 200 |
| 2026.10.07 | ₩32,982 | ₩32,982 | ₩32,982 | ₩32,982 | 0.00% | 200 |
| 2026.10.06 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
| 2026.10.05 | ₩33,009 | ₩33,009 | ₩33,009 | ₩33,009 | 0.00% | 100 |
| 2026.10.02 | ₩32,701 | ₩32,754 | ₩32,701 | ₩32,754 | +0.16% | 700 |
| 2026.10.01 | ₩32,245 | ₩32,701 | ₩32,245 | ₩32,701 | +1.41% | 3천 |
| 2026.09.30 | ₩32,754 | ₩32,808 | ₩32,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,674 |
| -0.25% |
| 2.3천 |
| 2026.09.29 | ₩32,862 | ₩32,862 | ₩32,862 | ₩32,862 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩33,371 | ₩33,371 | ₩32,982 | ₩32,982 | -1.16% | 500 |
|---|
| 2026.09.25 | ₩33,974 | ₩33,974 | ₩33,974 | ₩33,974 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩34,054 | ₩34,054 | ₩33,760 | ₩33,760 | -0.87% | 500 |
|---|
| 2026.09.22 | ₩33,947 | ₩33,947 | ₩33,947 | ₩33,947 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩34,457 | ₩34,564 | ₩34,457 | ₩34,564 | +0.31% | 1.6천 |
|---|
| 2026.09.18 | ₩33,867 | ₩34,108 | ₩33,853 | ₩34,014 | +0.44% | 1.1천 |
|---|
| 2026.09.17 | ₩34,202 | ₩34,202 | ₩34,068 | ₩34,068 | -0.39% | 400 |
|---|
| 2026.09.16 | ₩34,296 | ₩34,376 | ₩33,693 | ₩33,961 | -0.98% | 1.5천 |
|---|
| 2026.09.15 | ₩34,510 | ₩34,510 | ₩34,457 | ₩34,457 | -0.16% | 700 |
|---|
| 2026.09.14 | ₩34,564 | ₩34,564 | ₩34,497 | ₩34,510 | -0.16% | 400 |
|---|
| 2026.09.11 | ₩34,376 | ₩34,470 | ₩34,376 | ₩34,470 | +0.27% | 200 |
|---|
| 2026.09.10 | ₩34,430 | ₩34,430 | ₩34,363 | ₩34,363 | -0.19% | 1천 |
|---|
| 2026.09.09 | ₩34,416 | ₩34,416 | ₩34,416 | ₩34,416 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,457 | ₩34,457 | ₩34,457 | ₩34,457 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,443 | ₩34,443 | ₩34,443 | ₩34,443 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,457 | ₩34,550 | ₩34,443 | ₩34,497 | +0.12% | 3천 |
|---|
| 2026.09.02 | ₩34,376 | ₩34,376 | ₩34,376 | ₩34,376 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,376 | ₩34,430 | ₩34,242 | ₩34,242 | -0.39% | 6천 |
|---|
| 2026.08.31 | ₩34,376 | ₩34,403 | ₩34,323 | ₩34,376 | 0.00% | 2.7천 |
|---|
| 2026.08.28 | ₩34,376 | ₩34,376 | ₩34,376 | ₩34,376 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,323 | ₩34,349 | ₩34,296 | ₩34,296 | -0.08% | 400 |
|---|
| 2026.08.26 | ₩34,376 | ₩34,390 | ₩34,376 | ₩34,390 | +0.04% | 100 |
|---|
| 2026.08.25 | ₩34,229 | ₩34,363 | ₩34,229 | ₩34,363 | +0.39% | 1.4천 |
|---|
| 2026.08.24 | ₩34,336 | ₩34,336 | ₩34,242 | ₩34,296 | -0.12% | 1.4천 |
|---|
| 2026.08.21 | ₩34,256 | ₩34,256 | ₩34,256 | ₩34,256 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,309 | ₩34,390 | ₩34,135 | ₩34,135 | -0.51% | 3.5천 |
|---|
| 2026.08.19 | ₩34,282 | ₩34,282 | ₩34,282 | ₩34,282 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,229 | ₩34,296 | ₩34,229 | ₩34,296 | +0.20% | 800 |
|---|
| 2026.08.17 | ₩34,269 | ₩34,269 | ₩34,269 | ₩34,269 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,256 | ₩34,256 | ₩34,256 | ₩34,256 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,282 | ₩34,403 | ₩34,282 | ₩34,349 | +0.20% | 800 |
|---|
| 2026.08.12 | ₩34,309 | ₩34,309 | ₩34,309 | ₩34,309 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,309 | ₩34,309 | ₩34,242 | ₩34,242 | -0.20% | 500 |
|---|
| 2026.08.10 | ₩34,202 | ₩34,256 | ₩34,202 | ₩34,256 | +0.16% | 300 |
|---|
| 2026.08.07 | ₩34,269 | ₩34,269 | ₩34,229 | ₩34,229 | -0.12% | 600 |
|---|
| 2026.08.06 | ₩34,349 | ₩34,376 | ₩34,296 | ₩34,309 | -0.12% | 600 |
|---|
| 2026.08.05 | ₩34,349 | ₩34,349 | ₩34,349 | ₩34,349 | 0.00% | 600 |
|---|
| 2026.08.04 | ₩34,175 | ₩34,336 | ₩34,162 | ₩34,296 | +0.35% | 1.6천 |
|---|
| 2026.08.03 | ₩34,189 | ₩34,189 | ₩34,189 | ₩34,189 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,390 | ₩34,390 | ₩34,001 | ₩34,202 | -0.55% | 1.3만 |
|---|
| 2026.07.30 | ₩34,323 | ₩34,376 | ₩34,309 | ₩34,309 | -0.04% | 4.4천 |
|---|
| 2026.07.29 | ₩34,175 | ₩34,256 | ₩34,081 | ₩34,081 | -0.27% | 1.6천 |
|---|
| 2026.07.28 | ₩34,256 | ₩34,363 | ₩34,256 | ₩34,256 | 0.00% | 1.8천 |
|---|
| 2026.07.27 | ₩34,135 | ₩34,215 | ₩34,135 | ₩34,148 | +0.04% | 1.7천 |
|---|
| 2026.07.24 | ₩34,041 | ₩34,135 | ₩34,041 | ₩34,135 | +0.28% | 200 |
|---|
| 2026.07.23 | ₩34,081 | ₩34,081 | ₩34,081 | ₩34,081 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,189 | ₩34,189 | ₩34,108 | ₩34,108 | -0.24% | 300 |
|---|
| 2026.07.21 | ₩34,162 | ₩34,229 | ₩34,148 | ₩34,148 | -0.04% | 1.5천 |
|---|
| 2026.07.20 | ₩33,974 | ₩34,054 | ₩33,974 | ₩34,054 | +0.24% | 300 |
|---|
| 2026.07.17 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,135 | ₩34,135 | ₩34,135 | ₩34,135 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩34,148 | ₩34,148 | ₩34,148 | ₩34,148 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩33,639 | ₩33,719 | ₩33,518 | ₩33,719 | +0.24% | 1.1천 |
|---|
| 2026.07.09 | ₩33,706 | ₩33,706 | ₩33,639 | ₩33,639 | -0.20% | 1.4천 |
|---|
| 2026.07.08 | ₩33,451 | ₩33,451 | ₩33,237 | ₩33,237 | -0.64% | 500 |
|---|
| 2026.07.07 | ₩33,974 | ₩33,974 | ₩33,853 | ₩33,853 | -0.36% | 200 |
|---|
| 2026.07.06 | ₩33,626 | ₩33,853 | ₩33,626 | ₩33,853 | +0.68% | 800 |
|---|
| 2026.07.02 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,934 | ₩34,014 | ₩33,920 | ₩34,014 | +0.24% | 1.2천 |
|---|
| 2026.06.30 | ₩33,934 | ₩33,987 | ₩33,894 | ₩33,894 | -0.12% | 1.1천 |
|---|
| 2026.06.29 | ₩33,840 | ₩33,880 | ₩33,840 | ₩33,880 | +0.12% | 500 |
|---|
| 2026.06.26 | ₩33,867 | ₩33,867 | ₩33,840 | ₩33,840 | -0.08% | 1.4천 |
|---|
| 2026.06.25 | ₩34,014 | ₩34,028 | ₩33,840 | ₩33,840 | -0.51% | 3.9천 |
|---|
| 2026.06.24 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,813 | ₩33,853 | ₩33,813 | ₩33,853 | +0.12% | 300 |
|---|
| 2026.06.22 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩34,001 | ₩34,001 | ₩33,934 | ₩33,934 | -0.20% | 300 |
|---|
| 2026.06.16 | ₩33,907 | ₩33,961 | ₩33,907 | ₩33,934 | +0.08% | 600 |
|---|
| 2026.06.15 | ₩33,880 | ₩33,880 | ₩33,827 | ₩33,827 | -0.16% | 300 |
|---|
| 2026.06.12 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,987 | ₩33,987 | ₩33,934 | ₩33,934 | -0.16% | 100 |
|---|
| 2026.06.10 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,867 | ₩33,880 | ₩33,827 | ₩33,827 | -0.12% | 400 |
|---|
| 2026.06.08 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩33,746 | ₩33,760 | ₩33,666 | ₩33,719 | -0.08% | 800 |
|---|
| 2026.06.04 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩33,398 | ₩33,599 | ₩33,398 | ₩33,572 | +0.52% | 700 |
|---|
| 2026.06.02 | ₩33,585 | ₩33,746 | ₩33,585 | ₩33,746 | +0.48% | 300 |
|---|
| 2026.06.01 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,465 | ₩33,599 | ₩33,465 | ₩33,599 | +0.40% | 400 |
|---|
| 2026.05.28 | ₩33,545 | ₩33,545 | ₩33,492 | ₩33,532 | -0.04% | 400 |
|---|
| 2026.05.27 | ₩33,599 | ₩33,599 | ₩33,559 | ₩33,559 | -0.12% | 700 |
|---|
| 2026.05.26 | ₩33,652 | ₩33,746 | ₩33,639 | ₩33,666 | +0.04% | 1.6천 |
|---|
| 2026.05.22 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩33,585 | ₩33,585 | ₩33,559 | ₩33,559 | -0.08% | 100 |
|---|
| 2026.05.12 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩33,545 | ₩33,545 | ₩33,545 | ₩33,545 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,505 | ₩33,505 | ₩33,411 | ₩33,411 | -0.28% | 300 |
|---|
| 2026.05.07 | ₩33,733 | ₩33,853 | ₩33,532 | ₩33,626 | -0.32% | 2.6만 |
|---|
| 2026.05.06 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩33,639 | ₩33,639 | ₩33,599 | ₩33,599 | -0.12% | 100 |
|---|