시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST MU ETF 과거 주가
GraniteShares YieldBOOST MU ETF · MUYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST MU ETF · MUYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,857 | ₩24,871 | ₩24,254 | ₩24,335 | -2.10% | 3.7만 |
| 2026.10.08 | ₩25,179 | ₩25,219 | ₩24,683 | ₩24,817 | -1.44% | 2.5만 |
| 2026.10.07 | ₩24,844 | ₩25,340 | ₩24,321 | ₩25,300 | +1.83% | 4.1만 |
| 2026.10.06 | ₩25,058 | ₩25,192 | ₩24,924 | ₩24,938 | -0.48% | 1.8만 |
| 2026.10.05 | ₩25,058 | ₩25,099 | ₩24,938 | ₩25,045 | -0.05% | 2.3만 |
| 2026.10.02 | ₩25,085 | ₩25,125 | ₩24,965 | ₩25,072 | -0.05% | 2.3만 |
| 2026.10.01 | ₩25,340 | ₩25,380 | ₩24,844 | ₩25,300 | -0.16% | 3.8만 |
| 2026.09.30 | ₩25,367 | ₩25,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,434 |
| +0.26% |
| 3.1만 |
| 2026.09.29 | ₩25,259 | ₩25,300 | ₩25,085 | ₩25,219 | -0.16% | 2.9만 |
|---|
| 2026.09.28 | ₩25,125 | ₩25,125 | ₩24,857 | ₩25,045 | -0.32% | 2.1만 |
|---|
| 2026.09.25 | ₩25,219 | ₩25,259 | ₩25,152 | ₩25,152 | -0.27% | 1.6만 |
|---|
| 2026.09.24 | ₩25,340 | ₩25,420 | ₩25,286 | ₩25,407 | +0.26% | 9.8천 |
|---|
| 2026.09.23 | ₩25,420 | ₩25,420 | ₩25,340 | ₩25,367 | -0.21% | 1.5만 |
|---|
| 2026.09.22 | ₩25,246 | ₩25,353 | ₩25,246 | ₩25,353 | +0.42% | 2.4만 |
|---|
| 2026.09.21 | ₩25,326 | ₩25,393 | ₩25,259 | ₩25,300 | -0.11% | 2.7만 |
|---|
| 2026.09.18 | ₩25,206 | ₩25,300 | ₩25,179 | ₩25,259 | +0.21% | 1.2만 |
|---|
| 2026.09.17 | ₩25,326 | ₩25,474 | ₩25,326 | ₩25,447 | +0.48% | 1.8만 |
|---|
| 2026.09.16 | ₩25,233 | ₩25,233 | ₩25,099 | ₩25,125 | -0.42% | 2.9만 |
|---|
| 2026.09.15 | ₩25,273 | ₩25,286 | ₩25,139 | ₩25,166 | -0.42% | 1.3만 |
|---|
| 2026.09.14 | ₩25,340 | ₩25,393 | ₩25,085 | ₩25,259 | -0.32% | 4.1만 |
|---|
| 2026.09.11 | ₩25,983 | ₩25,983 | ₩25,661 | ₩25,715 | -1.03% | 3.8만 |
|---|
| 2026.09.10 | ₩26,184 | ₩26,264 | ₩26,023 | ₩26,077 | -0.41% | 2.9만 |
|---|
| 2026.09.09 | ₩26,425 | ₩26,599 | ₩26,425 | ₩26,519 | +0.35% | 1.8만 |
|---|
| 2026.09.08 | ₩26,398 | ₩26,519 | ₩26,398 | ₩26,425 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩26,372 | ₩26,506 | ₩26,184 | ₩26,425 | +0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩26,519 | ₩26,532 | ₩26,264 | ₩26,479 | -0.15% | 1.6만 |
|---|
| 2026.09.02 | ₩26,439 | ₩26,559 | ₩26,345 | ₩26,452 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩26,305 | ₩26,506 | ₩26,251 | ₩26,264 | -0.15% | 1.3만 |
|---|
| 2026.08.31 | ₩26,264 | ₩26,398 | ₩26,238 | ₩26,398 | +0.51% | 1.7만 |
|---|
| 2026.08.28 | ₩26,130 | ₩26,291 | ₩25,916 | ₩26,157 | +0.10% | 6.4만 |
|---|
| 2026.08.27 | ₩26,720 | ₩26,720 | ₩26,345 | ₩26,532 | -0.70% | 5.8만 |
|---|
| 2026.08.26 | ₩26,452 | ₩26,532 | ₩26,278 | ₩26,519 | +0.25% | 4.1만 |
|---|
| 2026.08.25 | ₩26,197 | ₩26,398 | ₩26,144 | ₩26,291 | +0.36% | 3.6만 |
|---|
| 2026.08.24 | ₩26,251 | ₩26,251 | ₩25,809 | ₩26,050 | -0.77% | 1.4만 |
|---|
| 2026.08.21 | ₩26,613 | ₩26,680 | ₩26,398 | ₩26,666 | +0.20% | 3.1만 |
|---|
| 2026.08.20 | ₩26,425 | ₩26,787 | ₩26,425 | ₩26,787 | +1.37% | 7.2만 |
|---|
| 2026.08.19 | ₩26,452 | ₩26,506 | ₩26,398 | ₩26,439 | -0.05% | 7.9천 |
|---|
| 2026.08.18 | ₩26,640 | ₩26,653 | ₩26,412 | ₩26,479 | -0.60% | 2.4만 |
|---|
| 2026.08.17 | ₩26,626 | ₩26,787 | ₩26,425 | ₩26,733 | +0.40% | 3만 |
|---|
| 2026.08.14 | ₩26,653 | ₩26,653 | ₩26,519 | ₩26,586 | -0.25% | 3.1만 |
|---|
| 2026.08.13 | ₩26,693 | ₩26,948 | ₩26,693 | ₩26,881 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩26,519 | ₩26,720 | ₩26,331 | ₩26,693 | +0.66% | 2.9만 |
|---|
| 2026.08.11 | ₩26,238 | ₩26,238 | ₩25,956 | ₩26,104 | -0.51% | 2.8만 |
|---|
| 2026.08.10 | ₩26,157 | ₩26,331 | ₩26,077 | ₩26,130 | -0.10% | 4만 |
|---|
| 2026.08.07 | ₩26,291 | ₩26,291 | ₩26,050 | ₩26,184 | -0.41% | 2.5만 |
|---|
| 2026.08.06 | ₩26,331 | ₩26,666 | ₩26,264 | ₩26,573 | +0.92% | 7만 |
|---|
| 2026.08.05 | ₩26,573 | ₩26,666 | ₩26,546 | ₩26,546 | -0.10% | 2.4만 |
|---|
| 2026.08.04 | ₩26,573 | ₩26,733 | ₩26,559 | ₩26,573 | 0.00% | 3.4만 |
|---|
| 2026.08.03 | ₩26,144 | ₩26,439 | ₩26,144 | ₩26,398 | +0.97% | 10.5만 |
|---|
| 2026.07.31 | ₩26,854 | ₩26,867 | ₩26,425 | ₩26,465 | -1.45% | 4.5만 |
|---|
| 2026.07.30 | ₩26,693 | ₩27,042 | ₩26,693 | ₩26,988 | +1.10% | 5.9만 |
|---|
| 2026.07.29 | ₩26,841 | ₩26,841 | ₩26,532 | ₩26,653 | -0.70% | 2.4만 |
|---|
| 2026.07.28 | ₩26,881 | ₩26,881 | ₩26,519 | ₩26,707 | -0.65% | 5.5만 |
|---|
| 2026.07.27 | ₩27,403 | ₩27,551 | ₩26,975 | ₩27,202 | -0.73% | 4.4만 |
|---|
| 2026.07.24 | ₩27,537 | ₩27,618 | ₩27,336 | ₩27,363 | -0.63% | 2.9만 |
|---|
| 2026.07.23 | ₩28,020 | ₩28,207 | ₩27,832 | ₩28,127 | +0.38% | 7.2만 |
|---|
| 2026.07.22 | ₩27,872 | ₩28,073 | ₩27,872 | ₩28,020 | +0.53% | 2.6만 |
|---|
| 2026.07.21 | ₩27,725 | ₩27,980 | ₩27,725 | ₩27,966 | +0.87% | 4.4만 |
|---|
| 2026.07.20 | ₩27,537 | ₩27,671 | ₩27,363 | ₩27,403 | -0.49% | 3.1만 |
|---|
| 2026.07.17 | ₩27,229 | ₩27,671 | ₩27,082 | ₩27,403 | +0.64% | 5.5만 |
|---|
| 2026.07.16 | ₩28,073 | ₩28,207 | ₩27,792 | ₩27,899 | -0.62% | 4.5만 |
|---|
| 2026.07.15 | ₩29,494 | ₩29,494 | ₩28,301 | ₩28,502 | -3.36% | 6.9만 |
|---|
| 2026.07.14 | ₩29,413 | ₩29,454 | ₩29,105 | ₩29,400 | -0.05% | 14.5만 |
|---|
| 2026.07.13 | ₩29,092 | ₩29,239 | ₩28,891 | ₩29,105 | +0.05% | 7.7만 |
|---|
| 2026.07.10 | ₩29,360 | ₩29,588 | ₩29,306 | ₩29,561 | +0.68% | 5.7만 |
|---|
| 2026.07.09 | ₩29,949 | ₩30,204 | ₩29,909 | ₩30,016 | +0.22% | 14.1만 |
|---|
| 2026.07.08 | ₩29,668 | ₩30,097 | ₩29,494 | ₩29,789 | +0.41% | 8.4만 |
|---|
| 2026.07.07 | ₩29,869 | ₩29,869 | ₩29,614 | ₩29,815 | -0.18% | 5.5만 |
|---|
| 2026.07.06 | ₩29,882 | ₩30,512 | ₩29,655 | ₩30,284 | +1.35% | 8.7만 |
|---|
| 2026.07.02 | ₩30,807 | ₩30,807 | ₩30,204 | ₩30,244 | -1.83% | 20.8만 |
|---|
| 2026.07.01 | ₩31,678 | ₩31,678 | ₩31,236 | ₩31,356 | -1.02% | 9.6만 |
|---|
| 2026.06.30 | ₩31,866 | ₩32,120 | ₩31,772 | ₩32,040 | +0.55% | 7.1만 |
|---|
| 2026.06.29 | ₩31,959 | ₩32,093 | ₩31,209 | ₩31,799 | -0.50% | 4.8만 |
|---|
| 2026.06.26 | ₩31,330 | ₩32,294 | ₩30,954 | ₩31,933 | +1.92% | 10만 |
|---|
| 2026.06.25 | ₩32,723 | ₩32,790 | ₩32,201 | ₩32,656 | -0.20% | 18.6만 |
|---|
| 2026.06.24 | ₩32,174 | ₩32,294 | ₩31,423 | ₩32,147 | -0.08% | 7.2만 |
|---|
| 2026.06.23 | ₩32,227 | ₩32,415 | ₩31,906 | ₩32,107 | -0.37% | 7.3만 |
|---|
| 2026.06.22 | ₩32,482 | ₩32,616 | ₩32,469 | ₩32,616 | +0.41% | 5.9만 |
|---|
| 2026.06.18 | ₩32,335 | ₩32,469 | ₩32,214 | ₩32,375 | +0.12% | 8.9만 |
|---|
| 2026.06.17 | ₩32,576 | ₩32,656 | ₩32,455 | ₩32,589 | +0.04% | 4.9만 |
|---|
| 2026.06.16 | ₩32,696 | ₩32,696 | ₩32,428 | ₩32,428 | -0.82% | 5.2만 |
|---|
| 2026.06.15 | ₩32,469 | ₩32,589 | ₩32,375 | ₩32,536 | +0.21% | 6.9만 |
|---|
| 2026.06.12 | ₩32,268 | ₩32,281 | ₩31,986 | ₩32,174 | -0.29% | 5.1만 |
|---|
| 2026.06.11 | ₩32,294 | ₩32,871 | ₩32,281 | ₩32,871 | +1.78% | 9.2만 |
|---|
| 2026.06.10 | ₩32,509 | ₩32,723 | ₩32,053 | ₩32,160 | -1.07% | 5.8만 |
|---|
| 2026.06.09 | ₩32,603 | ₩32,629 | ₩32,013 | ₩32,388 | -0.66% | 5.3만 |
|---|
| 2026.06.08 | ₩32,589 | ₩32,696 | ₩32,281 | ₩32,415 | -0.53% | 7.9만 |
|---|
| 2026.06.05 | ₩32,482 | ₩32,763 | ₩32,093 | ₩32,187 | -0.91% | 6.9만 |
|---|
| 2026.06.04 | ₩33,795 | ₩33,929 | ₩33,420 | ₩33,581 | -0.63% | 16.2만 |
|---|
| 2026.06.03 | ₩33,996 | ₩34,010 | ₩33,635 | ₩33,996 | 0.00% | 4만 |
|---|
| 2026.06.02 | ₩33,903 | ₩34,023 | ₩33,675 | ₩33,903 | 0.00% | 6.4만 |
|---|
| 2026.06.01 | ₩33,621 | ₩33,916 | ₩33,621 | ₩33,916 | +0.88% | 6.3만 |
|---|
| 2026.05.29 | ₩33,501 | ₩33,608 | ₩33,380 | ₩33,581 | +0.24% | 5.5만 |
|---|
| 2026.05.28 | ₩34,278 | ₩34,278 | ₩33,742 | ₩34,010 | -0.78% | 13.3만 |
|---|
| 2026.05.27 | ₩33,970 | ₩34,010 | ₩33,648 | ₩34,010 | +0.12% | 8만 |
|---|
| 2026.05.26 | ₩33,728 | ₩33,849 | ₩33,635 | ₩33,755 | +0.08% | 5.8만 |
|---|
| 2026.05.22 | ₩33,567 | ₩33,594 | ₩33,259 | ₩33,420 | -0.44% | 3.1만 |
|---|
| 2026.05.21 | ₩33,862 | ₩34,104 | ₩33,822 | ₩34,077 | +0.63% | 8.2만 |
|---|
| 2026.05.20 | ₩33,648 | ₩33,822 | ₩33,501 | ₩33,742 | +0.28% | 2.4만 |
|---|
| 2026.05.19 | ₩33,206 | ₩33,728 | ₩32,978 | ₩33,407 | +0.61% | 3만 |
|---|
| 2026.05.18 | ₩33,809 | ₩33,876 | ₩33,246 | ₩33,313 | -1.47% | 1.7만 |
|---|
| 2026.05.15 | ₩34,264 | ₩34,465 | ₩33,849 | ₩33,849 | -1.21% | 3.1만 |
|---|
| 2026.05.14 | ₩35,604 | ₩35,926 | ₩35,551 | ₩35,698 | +0.26% | 4.9만 |
|---|
| 2026.05.13 | ₩35,591 | ₩35,819 | ₩35,323 | ₩35,631 | +0.11% | 3.4만 |
|---|
| 2026.05.12 | ₩35,176 | ₩35,296 | ₩34,519 | ₩35,162 | -0.04% | 2.2만 |
|---|
| 2026.05.11 | ₩35,336 | ₩35,564 | ₩35,082 | ₩35,484 | +0.42% | 2.6만 |
|---|
| 2026.05.08 | ₩34,867 | ₩35,202 | ₩34,787 | ₩35,162 | +0.85% | 1.3만 |
|---|
| 2026.05.07 | ₩35,752 | ₩35,872 | ₩35,698 | ₩35,819 | +0.19% | 3.7만 |
|---|
| 2026.05.06 | ₩35,913 | ₩35,913 | ₩35,618 | ₩35,738 | -0.49% | 1.2만 |
|---|
| 2026.05.05 | ₩35,457 | ₩35,846 | ₩35,377 | ₩35,578 | +0.34% | 1.3만 |
|---|
| 2026.05.04 | ₩34,827 | ₩35,095 | ₩34,787 | ₩35,001 | +0.50% | 1.2만 |
|---|
| 2026.05.01 | ₩33,407 | ₩34,559 | ₩33,407 | ₩34,532 | +3.37% | 2.7만 |
|---|
| 2026.04.30 | ₩34,733 | ₩34,733 | ₩34,104 | ₩34,358 | -1.08% | 3.8만 |
|---|
| 2026.04.29 | ₩34,546 | ₩34,559 | ₩34,184 | ₩34,372 | -0.50% | 7.6천 |
|---|
| 2026.04.28 | ₩34,144 | ₩34,358 | ₩33,862 | ₩34,063 | -0.24% | 1.2만 |
|---|
| 2026.04.27 | ₩34,546 | ₩34,613 | ₩34,439 | ₩34,586 | +0.12% | 8.9천 |
|---|
| 2026.04.24 | ₩34,452 | ₩34,519 | ₩34,278 | ₩34,398 | -0.16% | 1.8만 |
|---|
| 2026.04.23 | ₩34,787 | ₩34,988 | ₩34,653 | ₩34,881 | +0.27% | 9.6천 |
|---|
| 2026.04.22 | ₩34,425 | ₩34,894 | ₩34,358 | ₩34,827 | +1.17% | 8.9천 |
|---|
| 2026.04.21 | ₩34,171 | ₩34,171 | ₩33,903 | ₩34,037 | -0.39% | 6.1천 |
|---|
| 2026.04.20 | ₩34,077 | ₩34,144 | ₩33,929 | ₩34,144 | +0.20% | 3.9천 |
|---|
| 2026.04.17 | ₩34,037 | ₩34,050 | ₩33,809 | ₩33,916 | -0.35% | 5.2천 |
|---|
| 2026.04.16 | ₩34,238 | ₩34,479 | ₩34,171 | ₩34,465 | +0.67% | 1.1만 |
|---|
| 2026.04.15 | ₩34,318 | ₩34,331 | ₩33,916 | ₩34,305 | -0.04% | 3.8천 |
|---|
| 2026.04.14 | ₩33,635 | ₩34,318 | ₩33,635 | ₩34,318 | +2.03% | 4.9천 |
|---|