시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST 20Y Treasuries ETF 과거 주가
GraniteShares YieldBOOST 20Y Treasuries ETF · FIYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST 20Y Treasuries ETF · FIYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,799 | ₩31,799 | ₩31,799 | ₩31,799 | 0.00% | 100 |
| 2026.10.08 | ₩31,839 | ₩31,839 | ₩31,785 | ₩31,785 | -0.17% | 100 |
| 2026.10.07 | ₩31,745 | ₩31,745 | ₩31,745 | ₩31,745 | 0.00% | 100 |
| 2026.10.06 | ₩31,732 | ₩31,732 | ₩31,732 | ₩31,732 | 0.00% | 100 |
| 2026.10.05 | ₩31,545 | ₩31,545 | ₩31,545 | ₩31,545 | 0.00% | 100 |
| 2026.10.02 | ₩31,451 | ₩31,451 | ₩31,451 | ₩31,451 | 0.00% | 100 |
| 2026.10.01 | ₩31,371 | ₩31,371 | ₩31,371 | ₩31,371 | 0.00% | 100 |
| 2026.09.30 | ₩31,251 | ₩31,251 | ₩31,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,251 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,344 | ₩31,344 | ₩31,344 | ₩31,344 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩31,478 | ₩31,478 | ₩31,478 | ₩31,478 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩31,852 | ₩31,852 | ₩31,852 | ₩31,852 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,012 | ₩32,012 | ₩32,012 | ₩32,012 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,600 | ₩32,600 | ₩32,600 | ₩32,600 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,135 | ₩33,135 | ₩33,135 | ₩33,135 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,121 | ₩33,121 | ₩33,121 | ₩33,121 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,121 | ₩33,121 | ₩33,121 | ₩33,121 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,121 | ₩33,121 | ₩33,121 | ₩33,121 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,974 | ₩32,974 | ₩32,974 | ₩32,974 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,747 | ₩32,747 | ₩32,747 | ₩32,747 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,600 | ₩32,600 | ₩32,600 | ₩32,600 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,908 | ₩32,908 | ₩32,908 | ₩32,908 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,974 | ₩32,974 | ₩32,974 | ₩32,974 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,948 | ₩32,948 | ₩32,948 | ₩32,948 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,948 | ₩32,948 | ₩32,948 | ₩32,948 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,894 | ₩32,894 | ₩32,894 | ₩32,894 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,841 | ₩32,841 | ₩32,841 | ₩32,841 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,894 | ₩32,894 | ₩32,894 | ₩32,894 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,881 | ₩32,881 | ₩32,881 | ₩32,881 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,881 | ₩32,881 | ₩32,881 | ₩32,881 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,881 | ₩32,881 | ₩32,881 | ₩32,881 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,881 | ₩32,881 | ₩32,881 | ₩32,881 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,841 | ₩32,841 | ₩32,841 | ₩32,841 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,827 | ₩32,827 | ₩32,827 | ₩32,827 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,841 | ₩32,841 | ₩32,841 | ₩32,841 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,854 | ₩32,854 | ₩32,854 | ₩32,854 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,721 | ₩32,827 | ₩32,627 | ₩32,827 | +0.33% | 800 |
|---|
| 2026.08.17 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,761 | ₩32,761 | ₩32,761 | ₩32,761 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,761 | ₩32,761 | ₩32,761 | ₩32,761 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,721 | ₩32,721 | ₩32,721 | ₩32,721 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,721 | ₩32,721 | ₩32,721 | ₩32,721 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,707 | ₩32,707 | ₩32,707 | ₩32,707 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,694 | ₩32,694 | ₩32,694 | ₩32,694 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,654 | ₩32,707 | ₩32,640 | ₩32,707 | +0.16% | 300 |
|---|
| 2026.08.04 | ₩32,694 | ₩32,694 | ₩32,694 | ₩32,694 | 0.00% | 700 |
|---|
| 2026.08.03 | ₩32,600 | ₩32,600 | ₩32,600 | ₩32,600 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,159 | ₩32,159 | ₩32,159 | ₩32,159 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,453 | ₩32,453 | ₩32,453 | ₩32,453 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,400 | ₩32,400 | ₩32,400 | ₩32,400 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,587 | ₩32,587 | ₩32,587 | ₩32,587 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,574 | ₩32,574 | ₩32,574 | ₩32,574 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,547 | ₩32,547 | ₩32,547 | ₩32,547 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,493 | ₩32,493 | ₩32,493 | ₩32,493 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,507 | ₩32,507 | ₩32,507 | ₩32,507 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,520 | ₩32,520 | ₩32,520 | ₩32,520 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,534 | ₩32,534 | ₩32,534 | ₩32,534 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,520 | ₩32,520 | ₩32,520 | ₩32,520 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,534 | ₩32,534 | ₩32,534 | ₩32,534 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,520 | ₩32,520 | ₩32,520 | ₩32,520 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,520 | ₩32,520 | ₩32,520 | ₩32,520 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,467 | ₩32,467 | ₩32,467 | ₩32,467 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,480 | ₩32,480 | ₩32,480 | ₩32,480 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,453 | ₩32,453 | ₩32,453 | ₩32,453 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,346 | ₩32,346 | ₩32,346 | ₩32,346 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,387 | ₩32,387 | ₩32,387 | ₩32,387 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,507 | ₩32,507 | ₩32,507 | ₩32,507 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,507 | ₩32,507 | ₩32,507 | ₩32,507 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,480 | ₩32,480 | ₩32,480 | ₩32,480 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,667 | ₩32,667 | ₩32,667 | ₩32,667 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,814 | ₩32,814 | ₩32,814 | ₩32,814 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,814 | ₩32,814 | ₩32,814 | ₩32,814 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,761 | ₩32,761 | ₩32,761 | ₩32,761 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,761 | ₩32,761 | ₩32,761 | ₩32,761 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,801 | ₩32,801 | ₩32,801 | ₩32,801 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,761 | ₩32,761 | ₩32,761 | ₩32,761 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,734 | ₩32,734 | ₩32,734 | ₩32,734 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩32,747 | ₩32,747 | ₩32,747 | ₩32,747 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,761 | ₩32,761 | ₩32,761 | ₩32,761 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,761 | ₩32,761 | ₩32,761 | ₩32,761 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩32,761 | ₩32,761 | ₩32,761 | ₩32,761 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩32,747 | ₩32,747 | ₩32,747 | ₩32,747 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩32,787 | ₩32,841 | ₩32,747 | ₩32,747 | -0.12% | 800 |
|---|
| 2026.05.22 | ₩32,747 | ₩32,747 | ₩32,747 | ₩32,747 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,614 | ₩32,614 | ₩32,614 | ₩32,614 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩32,801 | ₩32,801 | ₩32,801 | ₩32,801 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,482 | ₩33,536 | ₩33,482 | ₩33,496 | +0.04% | 300 |
|---|
| 2026.05.06 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,496 | ₩33,549 | ₩33,402 | ₩33,482 | -0.04% | 900 |
|---|