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 | ₩33,002 | ₩33,095 | ₩32,921 | ₩33,095 | +0.28% | 2.9천 |
| 2026.10.08 | ₩33,109 | ₩33,109 | ₩33,109 | ₩33,109 | 0.00% | 200 |
| 2026.10.07 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 200 |
| 2026.10.06 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 100 |
| 2026.10.05 | ₩33,028 | ₩33,028 | ₩33,028 | ₩33,028 | 0.00% | 100 |
| 2026.10.02 | ₩32,720 | ₩32,774 | ₩32,720 | ₩32,774 | +0.16% | 700 |
| 2026.10.01 | ₩32,264 | ₩32,720 | ₩32,264 | ₩32,720 | +1.41% | 3천 |
| 2026.09.30 | ₩32,774 | ₩32,827 | ₩32,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,693 |
| -0.25% |
| 2.3천 |
| 2026.09.29 | ₩32,881 | ₩32,881 | ₩32,881 | ₩32,881 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩33,390 | ₩33,390 | ₩33,002 | ₩33,002 | -1.16% | 500 |
|---|
| 2026.09.25 | ₩33,994 | ₩33,994 | ₩33,994 | ₩33,994 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩34,074 | ₩34,074 | ₩33,779 | ₩33,779 | -0.87% | 500 |
|---|
| 2026.09.22 | ₩33,967 | ₩33,967 | ₩33,967 | ₩33,967 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩34,477 | ₩34,584 | ₩34,477 | ₩34,584 | +0.31% | 1.6천 |
|---|
| 2026.09.18 | ₩33,887 | ₩34,128 | ₩33,873 | ₩34,034 | +0.44% | 1.1천 |
|---|
| 2026.09.17 | ₩34,222 | ₩34,222 | ₩34,088 | ₩34,088 | -0.39% | 400 |
|---|
| 2026.09.16 | ₩34,316 | ₩34,396 | ₩33,712 | ₩33,980 | -0.98% | 1.5천 |
|---|
| 2026.09.15 | ₩34,530 | ₩34,530 | ₩34,477 | ₩34,477 | -0.16% | 700 |
|---|
| 2026.09.14 | ₩34,584 | ₩34,584 | ₩34,517 | ₩34,530 | -0.16% | 400 |
|---|
| 2026.09.11 | ₩34,396 | ₩34,490 | ₩34,396 | ₩34,490 | +0.27% | 200 |
|---|
| 2026.09.10 | ₩34,450 | ₩34,450 | ₩34,383 | ₩34,383 | -0.19% | 1천 |
|---|
| 2026.09.09 | ₩34,436 | ₩34,436 | ₩34,436 | ₩34,436 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,463 | ₩34,463 | ₩34,463 | ₩34,463 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,477 | ₩34,570 | ₩34,463 | ₩34,517 | +0.12% | 3천 |
|---|
| 2026.09.02 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,396 | ₩34,450 | ₩34,262 | ₩34,262 | -0.39% | 6천 |
|---|
| 2026.08.31 | ₩34,396 | ₩34,423 | ₩34,342 | ₩34,396 | 0.00% | 2.7천 |
|---|
| 2026.08.28 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,342 | ₩34,369 | ₩34,316 | ₩34,316 | -0.08% | 400 |
|---|
| 2026.08.26 | ₩34,396 | ₩34,410 | ₩34,396 | ₩34,410 | +0.04% | 100 |
|---|
| 2026.08.25 | ₩34,249 | ₩34,383 | ₩34,249 | ₩34,383 | +0.39% | 1.4천 |
|---|
| 2026.08.24 | ₩34,356 | ₩34,356 | ₩34,262 | ₩34,316 | -0.12% | 1.4천 |
|---|
| 2026.08.21 | ₩34,275 | ₩34,275 | ₩34,275 | ₩34,275 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,329 | ₩34,410 | ₩34,155 | ₩34,155 | -0.51% | 3.5천 |
|---|
| 2026.08.19 | ₩34,302 | ₩34,302 | ₩34,302 | ₩34,302 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,249 | ₩34,316 | ₩34,249 | ₩34,316 | +0.20% | 800 |
|---|
| 2026.08.17 | ₩34,289 | ₩34,289 | ₩34,289 | ₩34,289 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,275 | ₩34,275 | ₩34,275 | ₩34,275 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,302 | ₩34,423 | ₩34,302 | ₩34,369 | +0.20% | 800 |
|---|
| 2026.08.12 | ₩34,329 | ₩34,329 | ₩34,329 | ₩34,329 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,329 | ₩34,329 | ₩34,262 | ₩34,262 | -0.20% | 500 |
|---|
| 2026.08.10 | ₩34,222 | ₩34,275 | ₩34,222 | ₩34,275 | +0.16% | 300 |
|---|
| 2026.08.07 | ₩34,289 | ₩34,289 | ₩34,249 | ₩34,249 | -0.12% | 600 |
|---|
| 2026.08.06 | ₩34,369 | ₩34,396 | ₩34,316 | ₩34,329 | -0.12% | 600 |
|---|
| 2026.08.05 | ₩34,369 | ₩34,369 | ₩34,369 | ₩34,369 | 0.00% | 600 |
|---|
| 2026.08.04 | ₩34,195 | ₩34,356 | ₩34,182 | ₩34,316 | +0.35% | 1.6천 |
|---|
| 2026.08.03 | ₩34,208 | ₩34,208 | ₩34,208 | ₩34,208 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩34,410 | ₩34,410 | ₩34,021 | ₩34,222 | -0.55% | 1.3만 |
|---|
| 2026.07.30 | ₩34,342 | ₩34,396 | ₩34,329 | ₩34,329 | -0.04% | 4.4천 |
|---|
| 2026.07.29 | ₩34,195 | ₩34,275 | ₩34,101 | ₩34,101 | -0.27% | 1.6천 |
|---|
| 2026.07.28 | ₩34,275 | ₩34,383 | ₩34,275 | ₩34,275 | 0.00% | 1.8천 |
|---|
| 2026.07.27 | ₩34,155 | ₩34,235 | ₩34,155 | ₩34,168 | +0.04% | 1.7천 |
|---|
| 2026.07.24 | ₩34,061 | ₩34,155 | ₩34,061 | ₩34,155 | +0.28% | 200 |
|---|
| 2026.07.23 | ₩34,101 | ₩34,101 | ₩34,101 | ₩34,101 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,208 | ₩34,208 | ₩34,128 | ₩34,128 | -0.24% | 300 |
|---|
| 2026.07.21 | ₩34,182 | ₩34,249 | ₩34,168 | ₩34,168 | -0.04% | 1.5천 |
|---|
| 2026.07.20 | ₩33,994 | ₩34,074 | ₩33,994 | ₩34,074 | +0.24% | 300 |
|---|
| 2026.07.17 | ₩34,034 | ₩34,034 | ₩34,034 | ₩34,034 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,155 | ₩34,155 | ₩34,155 | ₩34,155 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩34,168 | ₩34,168 | ₩34,168 | ₩34,168 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,061 | ₩34,061 | ₩34,061 | ₩34,061 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,927 | ₩33,927 | ₩33,927 | ₩33,927 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩33,659 | ₩33,739 | ₩33,538 | ₩33,739 | +0.24% | 1.1천 |
|---|
| 2026.07.09 | ₩33,726 | ₩33,726 | ₩33,659 | ₩33,659 | -0.20% | 1.4천 |
|---|
| 2026.07.08 | ₩33,471 | ₩33,471 | ₩33,256 | ₩33,256 | -0.64% | 500 |
|---|
| 2026.07.07 | ₩33,994 | ₩33,994 | ₩33,873 | ₩33,873 | -0.36% | 200 |
|---|
| 2026.07.06 | ₩33,645 | ₩33,873 | ₩33,645 | ₩33,873 | +0.68% | 800 |
|---|
| 2026.07.02 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,954 | ₩34,034 | ₩33,940 | ₩34,034 | +0.24% | 1.2천 |
|---|
| 2026.06.30 | ₩33,954 | ₩34,007 | ₩33,913 | ₩33,913 | -0.12% | 1.1천 |
|---|
| 2026.06.29 | ₩33,860 | ₩33,900 | ₩33,860 | ₩33,900 | +0.12% | 500 |
|---|
| 2026.06.26 | ₩33,887 | ₩33,887 | ₩33,860 | ₩33,860 | -0.08% | 1.4천 |
|---|
| 2026.06.25 | ₩34,034 | ₩34,047 | ₩33,860 | ₩33,860 | -0.51% | 3.9천 |
|---|
| 2026.06.24 | ₩33,900 | ₩33,900 | ₩33,900 | ₩33,900 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,833 | ₩33,873 | ₩33,833 | ₩33,873 | +0.12% | 300 |
|---|
| 2026.06.22 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩34,021 | ₩34,021 | ₩33,954 | ₩33,954 | -0.20% | 300 |
|---|
| 2026.06.16 | ₩33,927 | ₩33,980 | ₩33,927 | ₩33,954 | +0.08% | 600 |
|---|
| 2026.06.15 | ₩33,900 | ₩33,900 | ₩33,846 | ₩33,846 | -0.16% | 300 |
|---|
| 2026.06.12 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,007 | ₩34,007 | ₩33,954 | ₩33,954 | -0.16% | 100 |
|---|
| 2026.06.10 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,887 | ₩33,900 | ₩33,846 | ₩33,846 | -0.12% | 400 |
|---|
| 2026.06.08 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩33,766 | ₩33,779 | ₩33,685 | ₩33,739 | -0.08% | 800 |
|---|
| 2026.06.04 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩33,417 | ₩33,618 | ₩33,417 | ₩33,592 | +0.52% | 700 |
|---|
| 2026.06.02 | ₩33,605 | ₩33,766 | ₩33,605 | ₩33,766 | +0.48% | 300 |
|---|
| 2026.06.01 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,484 | ₩33,618 | ₩33,484 | ₩33,618 | +0.40% | 400 |
|---|
| 2026.05.28 | ₩33,565 | ₩33,565 | ₩33,511 | ₩33,551 | -0.04% | 400 |
|---|
| 2026.05.27 | ₩33,618 | ₩33,618 | ₩33,578 | ₩33,578 | -0.12% | 700 |
|---|
| 2026.05.26 | ₩33,672 | ₩33,766 | ₩33,659 | ₩33,685 | +0.04% | 1.6천 |
|---|
| 2026.05.22 | ₩33,645 | ₩33,645 | ₩33,645 | ₩33,645 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,538 | ₩33,538 | ₩33,538 | ₩33,538 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩33,605 | ₩33,605 | ₩33,578 | ₩33,578 | -0.08% | 100 |
|---|
| 2026.05.12 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,525 | ₩33,525 | ₩33,431 | ₩33,431 | -0.28% | 300 |
|---|
| 2026.05.07 | ₩33,752 | ₩33,873 | ₩33,551 | ₩33,645 | -0.32% | 2.6만 |
|---|
| 2026.05.06 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩33,659 | ₩33,659 | ₩33,618 | ₩33,618 | -0.12% | 100 |
|---|