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 | ₩31,768 | ₩31,768 | ₩31,768 | ₩31,768 | 0.00% | 100 |
| 2026.10.08 | ₩31,808 | ₩31,808 | ₩31,755 | ₩31,755 | -0.17% | 100 |
| 2026.10.07 | ₩31,715 | ₩31,715 | ₩31,715 | ₩31,715 | 0.00% | 100 |
| 2026.10.06 | ₩31,701 | ₩31,701 | ₩31,701 | ₩31,701 | 0.00% | 100 |
| 2026.10.05 | ₩31,514 | ₩31,514 | ₩31,514 | ₩31,514 | 0.00% | 100 |
| 2026.10.02 | ₩31,421 | ₩31,421 | ₩31,421 | ₩31,421 | 0.00% | 100 |
| 2026.10.01 | ₩31,341 | ₩31,341 | ₩31,341 | ₩31,341 | 0.00% | 100 |
| 2026.09.30 | ₩31,221 | ₩31,221 | ₩31,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,221 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,314 | ₩31,314 | ₩31,314 | ₩31,314 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩31,448 | ₩31,448 | ₩31,448 | ₩31,448 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩31,821 | ₩31,821 | ₩31,821 | ₩31,821 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,982 | ₩31,982 | ₩31,982 | ₩31,982 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,569 | ₩32,569 | ₩32,569 | ₩32,569 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,103 | ₩33,103 | ₩33,103 | ₩33,103 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,943 | ₩32,943 | ₩32,943 | ₩32,943 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,956 | ₩32,956 | ₩32,956 | ₩32,956 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,716 | ₩32,716 | ₩32,716 | ₩32,716 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,569 | ₩32,569 | ₩32,569 | ₩32,569 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,943 | ₩32,943 | ₩32,943 | ₩32,943 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,916 | ₩32,916 | ₩32,916 | ₩32,916 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,916 | ₩32,916 | ₩32,916 | ₩32,916 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,809 | ₩32,809 | ₩32,809 | ₩32,809 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,849 | ₩32,849 | ₩32,849 | ₩32,849 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,849 | ₩32,849 | ₩32,849 | ₩32,849 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,849 | ₩32,849 | ₩32,849 | ₩32,849 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,849 | ₩32,849 | ₩32,849 | ₩32,849 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,809 | ₩32,809 | ₩32,809 | ₩32,809 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,796 | ₩32,796 | ₩32,796 | ₩32,796 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,809 | ₩32,809 | ₩32,809 | ₩32,809 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,822 | ₩32,822 | ₩32,822 | ₩32,822 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,689 | ₩32,796 | ₩32,596 | ₩32,796 | +0.33% | 800 |
|---|
| 2026.08.17 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,689 | ₩32,689 | ₩32,689 | ₩32,689 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,689 | ₩32,689 | ₩32,689 | ₩32,689 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,676 | ₩32,676 | ₩32,676 | ₩32,676 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,662 | ₩32,662 | ₩32,662 | ₩32,662 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,622 | ₩32,676 | ₩32,609 | ₩32,676 | +0.16% | 300 |
|---|
| 2026.08.04 | ₩32,662 | ₩32,662 | ₩32,662 | ₩32,662 | 0.00% | 700 |
|---|
| 2026.08.03 | ₩32,569 | ₩32,569 | ₩32,569 | ₩32,569 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,128 | ₩32,128 | ₩32,128 | ₩32,128 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,422 | ₩32,422 | ₩32,422 | ₩32,422 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,369 | ₩32,369 | ₩32,369 | ₩32,369 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,556 | ₩32,556 | ₩32,556 | ₩32,556 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,542 | ₩32,542 | ₩32,542 | ₩32,542 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,515 | ₩32,515 | ₩32,515 | ₩32,515 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,462 | ₩32,462 | ₩32,462 | ₩32,462 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,475 | ₩32,475 | ₩32,475 | ₩32,475 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,489 | ₩32,489 | ₩32,489 | ₩32,489 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,502 | ₩32,502 | ₩32,502 | ₩32,502 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,489 | ₩32,489 | ₩32,489 | ₩32,489 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,502 | ₩32,502 | ₩32,502 | ₩32,502 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,489 | ₩32,489 | ₩32,489 | ₩32,489 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,489 | ₩32,489 | ₩32,489 | ₩32,489 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,435 | ₩32,435 | ₩32,435 | ₩32,435 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,449 | ₩32,449 | ₩32,449 | ₩32,449 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,422 | ₩32,422 | ₩32,422 | ₩32,422 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,315 | ₩32,315 | ₩32,315 | ₩32,315 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,355 | ₩32,355 | ₩32,355 | ₩32,355 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,475 | ₩32,475 | ₩32,475 | ₩32,475 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,475 | ₩32,475 | ₩32,475 | ₩32,475 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,449 | ₩32,449 | ₩32,449 | ₩32,449 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,636 | ₩32,636 | ₩32,636 | ₩32,636 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,742 | ₩32,742 | ₩32,742 | ₩32,742 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩32,742 | ₩32,742 | ₩32,742 | ₩32,742 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,742 | ₩32,742 | ₩32,742 | ₩32,742 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,742 | ₩32,742 | ₩32,742 | ₩32,742 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,742 | ₩32,742 | ₩32,742 | ₩32,742 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,702 | ₩32,702 | ₩32,702 | ₩32,702 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩32,716 | ₩32,716 | ₩32,716 | ₩32,716 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩32,716 | ₩32,716 | ₩32,716 | ₩32,716 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩32,756 | ₩32,809 | ₩32,716 | ₩32,716 | -0.12% | 800 |
|---|
| 2026.05.22 | ₩32,716 | ₩32,716 | ₩32,716 | ₩32,716 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,742 | ₩32,742 | ₩32,742 | ₩32,742 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,582 | ₩32,582 | ₩32,582 | ₩32,582 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,450 | ₩33,503 | ₩33,450 | ₩33,463 | +0.04% | 300 |
|---|
| 2026.05.06 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,463 | ₩33,517 | ₩33,370 | ₩33,450 | -0.04% | 900 |
|---|