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 | ₩31,834 | ₩31,834 | ₩31,834 | ₩31,834 | 0.00% | 100 |
| 2026.10.08 | ₩31,874 | ₩31,874 | ₩31,820 | ₩31,820 | -0.17% | 100 |
| 2026.10.07 | ₩31,780 | ₩31,780 | ₩31,780 | ₩31,780 | 0.00% | 100 |
| 2026.10.06 | ₩31,767 | ₩31,767 | ₩31,767 | ₩31,767 | 0.00% | 100 |
| 2026.10.05 | ₩31,580 | ₩31,580 | ₩31,580 | ₩31,580 | 0.00% | 100 |
| 2026.10.02 | ₩31,486 | ₩31,486 | ₩31,486 | ₩31,486 | 0.00% | 100 |
| 2026.10.01 | ₩31,406 | ₩31,406 | ₩31,406 | ₩31,406 | 0.00% | 100 |
| 2026.09.30 | ₩31,285 | ₩31,285 | ₩31,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,285 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,379 | ₩31,379 | ₩31,379 | ₩31,379 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩31,513 | ₩31,513 | ₩31,513 | ₩31,513 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩31,887 | ₩31,887 | ₩31,887 | ₩31,887 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,636 | ₩32,636 | ₩32,636 | ₩32,636 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,171 | ₩33,171 | ₩33,171 | ₩33,171 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,158 | ₩33,158 | ₩33,158 | ₩33,158 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,158 | ₩33,158 | ₩33,158 | ₩33,158 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,158 | ₩33,158 | ₩33,158 | ₩33,158 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,024 | ₩33,024 | ₩33,024 | ₩33,024 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,783 | ₩32,783 | ₩32,783 | ₩32,783 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,636 | ₩32,636 | ₩32,636 | ₩32,636 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,944 | ₩32,944 | ₩32,944 | ₩32,944 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,984 | ₩32,984 | ₩32,984 | ₩32,984 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,984 | ₩32,984 | ₩32,984 | ₩32,984 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,757 | ₩32,864 | ₩32,663 | ₩32,864 | +0.33% | 800 |
|---|
| 2026.08.17 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,743 | ₩32,743 | ₩32,743 | ₩32,743 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,730 | ₩32,730 | ₩32,730 | ₩32,730 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,690 | ₩32,743 | ₩32,676 | ₩32,743 | +0.16% | 300 |
|---|
| 2026.08.04 | ₩32,730 | ₩32,730 | ₩32,730 | ₩32,730 | 0.00% | 700 |
|---|
| 2026.08.03 | ₩32,636 | ₩32,636 | ₩32,636 | ₩32,636 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,195 | ₩32,195 | ₩32,195 | ₩32,195 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,489 | ₩32,489 | ₩32,489 | ₩32,489 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,436 | ₩32,436 | ₩32,436 | ₩32,436 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,623 | ₩32,623 | ₩32,623 | ₩32,623 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,609 | ₩32,609 | ₩32,609 | ₩32,609 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,583 | ₩32,583 | ₩32,583 | ₩32,583 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,529 | ₩32,529 | ₩32,529 | ₩32,529 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,543 | ₩32,543 | ₩32,543 | ₩32,543 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,556 | ₩32,556 | ₩32,556 | ₩32,556 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,569 | ₩32,569 | ₩32,569 | ₩32,569 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,556 | ₩32,556 | ₩32,556 | ₩32,556 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,569 | ₩32,569 | ₩32,569 | ₩32,569 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,556 | ₩32,556 | ₩32,556 | ₩32,556 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,556 | ₩32,556 | ₩32,556 | ₩32,556 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,502 | ₩32,502 | ₩32,502 | ₩32,502 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,516 | ₩32,516 | ₩32,516 | ₩32,516 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,489 | ₩32,489 | ₩32,489 | ₩32,489 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,382 | ₩32,382 | ₩32,382 | ₩32,382 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,422 | ₩32,422 | ₩32,422 | ₩32,422 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,543 | ₩32,543 | ₩32,543 | ₩32,543 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,543 | ₩32,543 | ₩32,543 | ₩32,543 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,516 | ₩32,516 | ₩32,516 | ₩32,516 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,703 | ₩32,703 | ₩32,703 | ₩32,703 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,770 | ₩32,770 | ₩32,770 | ₩32,770 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩32,783 | ₩32,783 | ₩32,783 | ₩32,783 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩32,783 | ₩32,783 | ₩32,783 | ₩32,783 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩32,823 | ₩32,877 | ₩32,783 | ₩32,783 | -0.12% | 800 |
|---|
| 2026.05.22 | ₩32,783 | ₩32,783 | ₩32,783 | ₩32,783 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,650 | ₩32,650 | ₩32,650 | ₩32,650 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,519 | ₩33,519 | ₩33,519 | ₩33,519 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,439 | ₩33,439 | ₩33,439 | ₩33,439 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,519 | ₩33,573 | ₩33,519 | ₩33,532 | +0.04% | 300 |
|---|
| 2026.05.06 | ₩33,532 | ₩33,532 | ₩33,532 | ₩33,532 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,532 | ₩33,586 | ₩33,439 | ₩33,519 | -0.04% | 900 |
|---|