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 | ₩24,766 | ₩24,779 | ₩24,165 | ₩24,245 | -2.10% | 3.7만 |
| 2026.10.08 | ₩25,086 | ₩25,126 | ₩24,592 | ₩24,726 | -1.44% | 2.5만 |
| 2026.10.07 | ₩24,752 | ₩25,246 | ₩24,232 | ₩25,206 | +1.83% | 4.1만 |
| 2026.10.06 | ₩24,966 | ₩25,100 | ₩24,832 | ₩24,846 | -0.48% | 1.8만 |
| 2026.10.05 | ₩24,966 | ₩25,006 | ₩24,846 | ₩24,953 | -0.05% | 2.3만 |
| 2026.10.02 | ₩24,993 | ₩25,033 | ₩24,873 | ₩24,979 | -0.05% | 2.3만 |
| 2026.10.01 | ₩25,246 | ₩25,286 | ₩24,752 | ₩25,206 | -0.16% | 3.8만 |
| 2026.09.30 | ₩25,273 | ₩25,367 | ₩25,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,340 |
| +0.26% |
| 3.1만 |
| 2026.09.29 | ₩25,166 | ₩25,206 | ₩24,993 | ₩25,126 | -0.16% | 2.9만 |
|---|
| 2026.09.28 | ₩25,033 | ₩25,033 | ₩24,766 | ₩24,953 | -0.32% | 2.1만 |
|---|
| 2026.09.25 | ₩25,126 | ₩25,166 | ₩25,059 | ₩25,059 | -0.27% | 1.6만 |
|---|
| 2026.09.24 | ₩25,246 | ₩25,326 | ₩25,193 | ₩25,313 | +0.26% | 9.8천 |
|---|
| 2026.09.23 | ₩25,326 | ₩25,326 | ₩25,246 | ₩25,273 | -0.21% | 1.5만 |
|---|
| 2026.09.22 | ₩25,153 | ₩25,260 | ₩25,153 | ₩25,260 | +0.42% | 2.4만 |
|---|
| 2026.09.21 | ₩25,233 | ₩25,300 | ₩25,166 | ₩25,206 | -0.11% | 2.7만 |
|---|
| 2026.09.18 | ₩25,113 | ₩25,206 | ₩25,086 | ₩25,166 | +0.21% | 1.2만 |
|---|
| 2026.09.17 | ₩25,233 | ₩25,380 | ₩25,233 | ₩25,353 | +0.48% | 1.8만 |
|---|
| 2026.09.16 | ₩25,140 | ₩25,140 | ₩25,006 | ₩25,033 | -0.42% | 2.9만 |
|---|
| 2026.09.15 | ₩25,180 | ₩25,193 | ₩25,046 | ₩25,073 | -0.42% | 1.3만 |
|---|
| 2026.09.14 | ₩25,246 | ₩25,300 | ₩24,993 | ₩25,166 | -0.32% | 4.1만 |
|---|
| 2026.09.11 | ₩25,887 | ₩25,887 | ₩25,567 | ₩25,620 | -1.03% | 3.8만 |
|---|
| 2026.09.10 | ₩26,087 | ₩26,168 | ₩25,927 | ₩25,981 | -0.41% | 2.9만 |
|---|
| 2026.09.09 | ₩26,328 | ₩26,501 | ₩26,328 | ₩26,421 | +0.35% | 1.8만 |
|---|
| 2026.09.08 | ₩26,301 | ₩26,421 | ₩26,301 | ₩26,328 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩26,274 | ₩26,408 | ₩26,087 | ₩26,328 | +0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩26,421 | ₩26,435 | ₩26,168 | ₩26,381 | -0.15% | 1.6만 |
|---|
| 2026.09.02 | ₩26,341 | ₩26,461 | ₩26,248 | ₩26,354 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩26,208 | ₩26,408 | ₩26,154 | ₩26,168 | -0.15% | 1.3만 |
|---|
| 2026.08.31 | ₩26,168 | ₩26,301 | ₩26,141 | ₩26,301 | +0.51% | 1.7만 |
|---|
| 2026.08.28 | ₩26,034 | ₩26,194 | ₩25,820 | ₩26,061 | +0.10% | 6.4만 |
|---|
| 2026.08.27 | ₩26,621 | ₩26,621 | ₩26,248 | ₩26,435 | -0.70% | 5.8만 |
|---|
| 2026.08.26 | ₩26,354 | ₩26,435 | ₩26,181 | ₩26,421 | +0.25% | 4.1만 |
|---|
| 2026.08.25 | ₩26,101 | ₩26,301 | ₩26,047 | ₩26,194 | +0.36% | 3.6만 |
|---|
| 2026.08.24 | ₩26,154 | ₩26,154 | ₩25,714 | ₩25,954 | -0.77% | 1.4만 |
|---|
| 2026.08.21 | ₩26,515 | ₩26,581 | ₩26,301 | ₩26,568 | +0.20% | 3.1만 |
|---|
| 2026.08.20 | ₩26,328 | ₩26,688 | ₩26,328 | ₩26,688 | +1.37% | 7.2만 |
|---|
| 2026.08.19 | ₩26,354 | ₩26,408 | ₩26,301 | ₩26,341 | -0.05% | 7.9천 |
|---|
| 2026.08.18 | ₩26,541 | ₩26,555 | ₩26,314 | ₩26,381 | -0.60% | 2.4만 |
|---|
| 2026.08.17 | ₩26,528 | ₩26,688 | ₩26,328 | ₩26,635 | +0.40% | 3만 |
|---|
| 2026.08.14 | ₩26,555 | ₩26,555 | ₩26,421 | ₩26,488 | -0.25% | 3.1만 |
|---|
| 2026.08.13 | ₩26,595 | ₩26,848 | ₩26,595 | ₩26,782 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩26,421 | ₩26,621 | ₩26,234 | ₩26,595 | +0.66% | 2.9만 |
|---|
| 2026.08.11 | ₩26,141 | ₩26,141 | ₩25,861 | ₩26,007 | -0.51% | 2.8만 |
|---|
| 2026.08.10 | ₩26,061 | ₩26,234 | ₩25,981 | ₩26,034 | -0.10% | 4만 |
|---|
| 2026.08.07 | ₩26,194 | ₩26,194 | ₩25,954 | ₩26,087 | -0.41% | 2.5만 |
|---|
| 2026.08.06 | ₩26,234 | ₩26,568 | ₩26,168 | ₩26,475 | +0.92% | 7만 |
|---|
| 2026.08.05 | ₩26,475 | ₩26,568 | ₩26,448 | ₩26,448 | -0.10% | 2.4만 |
|---|
| 2026.08.04 | ₩26,475 | ₩26,635 | ₩26,461 | ₩26,475 | 0.00% | 3.4만 |
|---|
| 2026.08.03 | ₩26,047 | ₩26,341 | ₩26,047 | ₩26,301 | +0.97% | 10.5만 |
|---|
| 2026.07.31 | ₩26,755 | ₩26,768 | ₩26,328 | ₩26,368 | -1.45% | 4.5만 |
|---|
| 2026.07.30 | ₩26,595 | ₩26,942 | ₩26,595 | ₩26,889 | +1.10% | 5.9만 |
|---|
| 2026.07.29 | ₩26,742 | ₩26,742 | ₩26,435 | ₩26,555 | -0.70% | 2.4만 |
|---|
| 2026.07.28 | ₩26,782 | ₩26,782 | ₩26,421 | ₩26,608 | -0.65% | 5.5만 |
|---|
| 2026.07.27 | ₩27,302 | ₩27,449 | ₩26,875 | ₩27,102 | -0.73% | 4.4만 |
|---|
| 2026.07.24 | ₩27,436 | ₩27,516 | ₩27,236 | ₩27,262 | -0.63% | 2.9만 |
|---|
| 2026.07.23 | ₩27,917 | ₩28,103 | ₩27,730 | ₩28,023 | +0.38% | 7.2만 |
|---|
| 2026.07.22 | ₩27,770 | ₩27,970 | ₩27,770 | ₩27,917 | +0.53% | 2.6만 |
|---|
| 2026.07.21 | ₩27,623 | ₩27,876 | ₩27,623 | ₩27,863 | +0.87% | 4.4만 |
|---|
| 2026.07.20 | ₩27,436 | ₩27,569 | ₩27,262 | ₩27,302 | -0.49% | 3.1만 |
|---|
| 2026.07.17 | ₩27,129 | ₩27,569 | ₩26,982 | ₩27,302 | +0.64% | 5.5만 |
|---|
| 2026.07.16 | ₩27,970 | ₩28,103 | ₩27,690 | ₩27,796 | -0.62% | 4.5만 |
|---|
| 2026.07.15 | ₩29,385 | ₩29,385 | ₩28,197 | ₩28,397 | -3.36% | 6.9만 |
|---|
| 2026.07.14 | ₩29,305 | ₩29,345 | ₩28,998 | ₩29,292 | -0.05% | 14.5만 |
|---|
| 2026.07.13 | ₩28,985 | ₩29,131 | ₩28,784 | ₩28,998 | +0.05% | 7.7만 |
|---|
| 2026.07.10 | ₩29,252 | ₩29,479 | ₩29,198 | ₩29,452 | +0.68% | 5.7만 |
|---|
| 2026.07.09 | ₩29,839 | ₩30,093 | ₩29,799 | ₩29,906 | +0.22% | 14.1만 |
|---|
| 2026.07.08 | ₩29,559 | ₩29,986 | ₩29,385 | ₩29,679 | +0.41% | 8.4만 |
|---|
| 2026.07.07 | ₩29,759 | ₩29,759 | ₩29,505 | ₩29,706 | -0.18% | 5.5만 |
|---|
| 2026.07.06 | ₩29,772 | ₩30,400 | ₩29,545 | ₩30,173 | +1.35% | 8.7만 |
|---|
| 2026.07.02 | ₩30,693 | ₩30,693 | ₩30,093 | ₩30,133 | -1.83% | 20.8만 |
|---|
| 2026.07.01 | ₩31,561 | ₩31,561 | ₩31,121 | ₩31,241 | -1.02% | 9.6만 |
|---|
| 2026.06.30 | ₩31,748 | ₩32,002 | ₩31,655 | ₩31,922 | +0.55% | 7.1만 |
|---|
| 2026.06.29 | ₩31,842 | ₩31,975 | ₩31,094 | ₩31,681 | -0.50% | 4.8만 |
|---|
| 2026.06.26 | ₩31,214 | ₩32,175 | ₩30,840 | ₩31,815 | +1.92% | 10만 |
|---|
| 2026.06.25 | ₩32,603 | ₩32,669 | ₩32,082 | ₩32,536 | -0.20% | 18.6만 |
|---|
| 2026.06.24 | ₩32,055 | ₩32,175 | ₩31,308 | ₩32,029 | -0.08% | 7.2만 |
|---|
| 2026.06.23 | ₩32,109 | ₩32,296 | ₩31,788 | ₩31,989 | -0.37% | 7.3만 |
|---|
| 2026.06.22 | ₩32,362 | ₩32,496 | ₩32,349 | ₩32,496 | +0.41% | 5.9만 |
|---|
| 2026.06.18 | ₩32,215 | ₩32,349 | ₩32,095 | ₩32,256 | +0.12% | 8.9만 |
|---|
| 2026.06.17 | ₩32,456 | ₩32,536 | ₩32,336 | ₩32,469 | +0.04% | 4.9만 |
|---|
| 2026.06.16 | ₩32,576 | ₩32,576 | ₩32,309 | ₩32,309 | -0.82% | 5.2만 |
|---|
| 2026.06.15 | ₩32,349 | ₩32,469 | ₩32,256 | ₩32,416 | +0.21% | 6.9만 |
|---|
| 2026.06.12 | ₩32,149 | ₩32,162 | ₩31,868 | ₩32,055 | -0.29% | 5.1만 |
|---|
| 2026.06.11 | ₩32,175 | ₩32,750 | ₩32,162 | ₩32,750 | +1.78% | 9.2만 |
|---|
| 2026.06.10 | ₩32,389 | ₩32,603 | ₩31,935 | ₩32,042 | -1.07% | 5.8만 |
|---|
| 2026.06.09 | ₩32,482 | ₩32,509 | ₩31,895 | ₩32,269 | -0.66% | 5.3만 |
|---|
| 2026.06.08 | ₩32,469 | ₩32,576 | ₩32,162 | ₩32,296 | -0.53% | 7.9만 |
|---|
| 2026.06.05 | ₩32,362 | ₩32,643 | ₩31,975 | ₩32,069 | -0.91% | 6.9만 |
|---|
| 2026.06.04 | ₩33,671 | ₩33,804 | ₩33,297 | ₩33,457 | -0.63% | 16.2만 |
|---|
| 2026.06.03 | ₩33,871 | ₩33,884 | ₩33,511 | ₩33,871 | 0.00% | 4만 |
|---|
| 2026.06.02 | ₩33,778 | ₩33,898 | ₩33,551 | ₩33,778 | 0.00% | 6.4만 |
|---|
| 2026.06.01 | ₩33,497 | ₩33,791 | ₩33,497 | ₩33,791 | +0.88% | 6.3만 |
|---|
| 2026.05.29 | ₩33,377 | ₩33,484 | ₩33,257 | ₩33,457 | +0.24% | 5.5만 |
|---|
| 2026.05.28 | ₩34,151 | ₩34,151 | ₩33,617 | ₩33,884 | -0.78% | 13.3만 |
|---|
| 2026.05.27 | ₩33,844 | ₩33,884 | ₩33,524 | ₩33,884 | +0.12% | 8만 |
|---|
| 2026.05.26 | ₩33,604 | ₩33,724 | ₩33,511 | ₩33,631 | +0.08% | 5.8만 |
|---|
| 2026.05.22 | ₩33,444 | ₩33,470 | ₩33,137 | ₩33,297 | -0.44% | 3.1만 |
|---|
| 2026.05.21 | ₩33,737 | ₩33,978 | ₩33,697 | ₩33,951 | +0.63% | 8.2만 |
|---|
| 2026.05.20 | ₩33,524 | ₩33,697 | ₩33,377 | ₩33,617 | +0.28% | 2.4만 |
|---|
| 2026.05.19 | ₩33,083 | ₩33,604 | ₩32,856 | ₩33,284 | +0.61% | 3만 |
|---|
| 2026.05.18 | ₩33,684 | ₩33,751 | ₩33,123 | ₩33,190 | -1.47% | 1.7만 |
|---|
| 2026.05.15 | ₩34,138 | ₩34,338 | ₩33,724 | ₩33,724 | -1.21% | 3.1만 |
|---|
| 2026.05.14 | ₩35,473 | ₩35,793 | ₩35,420 | ₩35,567 | +0.26% | 4.9만 |
|---|
| 2026.05.13 | ₩35,460 | ₩35,687 | ₩35,193 | ₩35,500 | +0.11% | 3.4만 |
|---|
| 2026.05.12 | ₩35,046 | ₩35,166 | ₩34,392 | ₩35,032 | -0.04% | 2.2만 |
|---|
| 2026.05.11 | ₩35,206 | ₩35,433 | ₩34,952 | ₩35,353 | +0.42% | 2.6만 |
|---|
| 2026.05.08 | ₩34,739 | ₩35,073 | ₩34,659 | ₩35,032 | +0.85% | 1.3만 |
|---|
| 2026.05.07 | ₩35,620 | ₩35,740 | ₩35,567 | ₩35,687 | +0.19% | 3.7만 |
|---|
| 2026.05.06 | ₩35,780 | ₩35,780 | ₩35,486 | ₩35,607 | -0.49% | 1.2만 |
|---|
| 2026.05.05 | ₩35,326 | ₩35,713 | ₩35,246 | ₩35,446 | +0.34% | 1.3만 |
|---|
| 2026.05.04 | ₩34,699 | ₩34,966 | ₩34,659 | ₩34,872 | +0.50% | 1.2만 |
|---|
| 2026.05.01 | ₩33,284 | ₩34,432 | ₩33,284 | ₩34,405 | +3.37% | 2.7만 |
|---|
| 2026.04.30 | ₩34,605 | ₩34,605 | ₩33,978 | ₩34,231 | -1.08% | 3.8만 |
|---|
| 2026.04.29 | ₩34,418 | ₩34,432 | ₩34,058 | ₩34,245 | -0.50% | 7.6천 |
|---|
| 2026.04.28 | ₩34,018 | ₩34,231 | ₩33,737 | ₩33,938 | -0.24% | 1.2만 |
|---|
| 2026.04.27 | ₩34,418 | ₩34,485 | ₩34,312 | ₩34,458 | +0.12% | 8.9천 |
|---|
| 2026.04.24 | ₩34,325 | ₩34,392 | ₩34,151 | ₩34,272 | -0.16% | 1.8만 |
|---|
| 2026.04.23 | ₩34,659 | ₩34,859 | ₩34,525 | ₩34,752 | +0.27% | 9.6천 |
|---|
| 2026.04.22 | ₩34,298 | ₩34,765 | ₩34,231 | ₩34,699 | +1.17% | 8.9천 |
|---|
| 2026.04.21 | ₩34,045 | ₩34,045 | ₩33,778 | ₩33,911 | -0.39% | 6.1천 |
|---|
| 2026.04.20 | ₩33,951 | ₩34,018 | ₩33,804 | ₩34,018 | +0.20% | 3.9천 |
|---|
| 2026.04.17 | ₩33,911 | ₩33,924 | ₩33,684 | ₩33,791 | -0.35% | 5.2천 |
|---|
| 2026.04.16 | ₩34,111 | ₩34,352 | ₩34,045 | ₩34,338 | +0.67% | 1.1만 |
|---|
| 2026.04.15 | ₩34,191 | ₩34,205 | ₩33,791 | ₩34,178 | -0.04% | 3.8천 |
|---|
| 2026.04.14 | ₩33,511 | ₩34,191 | ₩33,511 | ₩34,191 | +2.03% | 4.9천 |
|---|