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 | ₩24,771 | ₩24,785 | ₩24,170 | ₩24,251 | -2.10% | 3.7만 |
| 2026.10.08 | ₩25,092 | ₩25,132 | ₩24,598 | ₩24,731 | -1.44% | 2.5만 |
| 2026.10.07 | ₩24,758 | ₩25,252 | ₩24,237 | ₩25,212 | +1.83% | 4.1만 |
| 2026.10.06 | ₩24,972 | ₩25,105 | ₩24,838 | ₩24,851 | -0.48% | 1.8만 |
| 2026.10.05 | ₩24,972 | ₩25,012 | ₩24,851 | ₩24,958 | -0.05% | 2.3만 |
| 2026.10.02 | ₩24,998 | ₩25,038 | ₩24,878 | ₩24,985 | -0.05% | 2.3만 |
| 2026.10.01 | ₩25,252 | ₩25,292 | ₩24,758 | ₩25,212 | -0.16% | 3.8만 |
| 2026.09.30 | ₩25,279 | ₩25,372 | ₩25,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,346 |
| +0.26% |
| 3.1만 |
| 2026.09.29 | ₩25,172 | ₩25,212 | ₩24,998 | ₩25,132 | -0.16% | 2.9만 |
|---|
| 2026.09.28 | ₩25,038 | ₩25,038 | ₩24,771 | ₩24,958 | -0.32% | 2.1만 |
|---|
| 2026.09.25 | ₩25,132 | ₩25,172 | ₩25,065 | ₩25,065 | -0.27% | 1.6만 |
|---|
| 2026.09.24 | ₩25,252 | ₩25,332 | ₩25,199 | ₩25,319 | +0.26% | 9.8천 |
|---|
| 2026.09.23 | ₩25,332 | ₩25,332 | ₩25,252 | ₩25,279 | -0.21% | 1.5만 |
|---|
| 2026.09.22 | ₩25,159 | ₩25,265 | ₩25,159 | ₩25,265 | +0.42% | 2.4만 |
|---|
| 2026.09.21 | ₩25,239 | ₩25,305 | ₩25,172 | ₩25,212 | -0.11% | 2.7만 |
|---|
| 2026.09.18 | ₩25,118 | ₩25,212 | ₩25,092 | ₩25,172 | +0.21% | 1.2만 |
|---|
| 2026.09.17 | ₩25,239 | ₩25,386 | ₩25,239 | ₩25,359 | +0.48% | 1.8만 |
|---|
| 2026.09.16 | ₩25,145 | ₩25,145 | ₩25,012 | ₩25,038 | -0.42% | 2.9만 |
|---|
| 2026.09.15 | ₩25,185 | ₩25,199 | ₩25,052 | ₩25,078 | -0.42% | 1.3만 |
|---|
| 2026.09.14 | ₩25,252 | ₩25,305 | ₩24,998 | ₩25,172 | -0.32% | 4.1만 |
|---|
| 2026.09.11 | ₩25,893 | ₩25,893 | ₩25,573 | ₩25,626 | -1.03% | 3.8만 |
|---|
| 2026.09.10 | ₩26,093 | ₩26,173 | ₩25,933 | ₩25,986 | -0.41% | 2.9만 |
|---|
| 2026.09.09 | ₩26,334 | ₩26,507 | ₩26,334 | ₩26,427 | +0.35% | 1.8만 |
|---|
| 2026.09.08 | ₩26,307 | ₩26,427 | ₩26,307 | ₩26,334 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩26,280 | ₩26,414 | ₩26,093 | ₩26,334 | +0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩26,427 | ₩26,441 | ₩26,173 | ₩26,387 | -0.15% | 1.6만 |
|---|
| 2026.09.02 | ₩26,347 | ₩26,467 | ₩26,254 | ₩26,360 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩26,214 | ₩26,414 | ₩26,160 | ₩26,173 | -0.15% | 1.3만 |
|---|
| 2026.08.31 | ₩26,173 | ₩26,307 | ₩26,147 | ₩26,307 | +0.51% | 1.7만 |
|---|
| 2026.08.28 | ₩26,040 | ₩26,200 | ₩25,826 | ₩26,067 | +0.10% | 6.4만 |
|---|
| 2026.08.27 | ₩26,627 | ₩26,627 | ₩26,254 | ₩26,441 | -0.70% | 5.8만 |
|---|
| 2026.08.26 | ₩26,360 | ₩26,441 | ₩26,187 | ₩26,427 | +0.25% | 4.1만 |
|---|
| 2026.08.25 | ₩26,107 | ₩26,307 | ₩26,053 | ₩26,200 | +0.36% | 3.6만 |
|---|
| 2026.08.24 | ₩26,160 | ₩26,160 | ₩25,719 | ₩25,960 | -0.77% | 1.4만 |
|---|
| 2026.08.21 | ₩26,521 | ₩26,587 | ₩26,307 | ₩26,574 | +0.20% | 3.1만 |
|---|
| 2026.08.20 | ₩26,334 | ₩26,694 | ₩26,334 | ₩26,694 | +1.37% | 7.2만 |
|---|
| 2026.08.19 | ₩26,360 | ₩26,414 | ₩26,307 | ₩26,347 | -0.05% | 7.9천 |
|---|
| 2026.08.18 | ₩26,547 | ₩26,561 | ₩26,320 | ₩26,387 | -0.60% | 2.4만 |
|---|
| 2026.08.17 | ₩26,534 | ₩26,694 | ₩26,334 | ₩26,641 | +0.40% | 3만 |
|---|
| 2026.08.14 | ₩26,561 | ₩26,561 | ₩26,427 | ₩26,494 | -0.25% | 3.1만 |
|---|
| 2026.08.13 | ₩26,601 | ₩26,854 | ₩26,601 | ₩26,788 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩26,427 | ₩26,627 | ₩26,240 | ₩26,601 | +0.66% | 2.9만 |
|---|
| 2026.08.11 | ₩26,147 | ₩26,147 | ₩25,866 | ₩26,013 | -0.51% | 2.8만 |
|---|
| 2026.08.10 | ₩26,067 | ₩26,240 | ₩25,986 | ₩26,040 | -0.10% | 4만 |
|---|
| 2026.08.07 | ₩26,200 | ₩26,200 | ₩25,960 | ₩26,093 | -0.41% | 2.5만 |
|---|
| 2026.08.06 | ₩26,240 | ₩26,574 | ₩26,173 | ₩26,481 | +0.92% | 7만 |
|---|
| 2026.08.05 | ₩26,481 | ₩26,574 | ₩26,454 | ₩26,454 | -0.10% | 2.4만 |
|---|
| 2026.08.04 | ₩26,481 | ₩26,641 | ₩26,467 | ₩26,481 | 0.00% | 3.4만 |
|---|
| 2026.08.03 | ₩26,053 | ₩26,347 | ₩26,053 | ₩26,307 | +0.97% | 10.5만 |
|---|
| 2026.07.31 | ₩26,761 | ₩26,774 | ₩26,334 | ₩26,374 | -1.45% | 4.5만 |
|---|
| 2026.07.30 | ₩26,601 | ₩26,948 | ₩26,601 | ₩26,895 | +1.10% | 5.9만 |
|---|
| 2026.07.29 | ₩26,748 | ₩26,748 | ₩26,441 | ₩26,561 | -0.70% | 2.4만 |
|---|
| 2026.07.28 | ₩26,788 | ₩26,788 | ₩26,427 | ₩26,614 | -0.65% | 5.5만 |
|---|
| 2026.07.27 | ₩27,309 | ₩27,455 | ₩26,881 | ₩27,108 | -0.73% | 4.4만 |
|---|
| 2026.07.24 | ₩27,442 | ₩27,522 | ₩27,242 | ₩27,268 | -0.63% | 2.9만 |
|---|
| 2026.07.23 | ₩27,923 | ₩28,110 | ₩27,736 | ₩28,030 | +0.38% | 7.2만 |
|---|
| 2026.07.22 | ₩27,776 | ₩27,976 | ₩27,776 | ₩27,923 | +0.53% | 2.6만 |
|---|
| 2026.07.21 | ₩27,629 | ₩27,883 | ₩27,629 | ₩27,869 | +0.87% | 4.4만 |
|---|
| 2026.07.20 | ₩27,442 | ₩27,576 | ₩27,268 | ₩27,309 | -0.49% | 3.1만 |
|---|
| 2026.07.17 | ₩27,135 | ₩27,576 | ₩26,988 | ₩27,309 | +0.64% | 5.5만 |
|---|
| 2026.07.16 | ₩27,976 | ₩28,110 | ₩27,696 | ₩27,803 | -0.62% | 4.5만 |
|---|
| 2026.07.15 | ₩29,392 | ₩29,392 | ₩28,203 | ₩28,404 | -3.36% | 6.9만 |
|---|
| 2026.07.14 | ₩29,312 | ₩29,352 | ₩29,004 | ₩29,298 | -0.05% | 14.5만 |
|---|
| 2026.07.13 | ₩28,991 | ₩29,138 | ₩28,791 | ₩29,004 | +0.05% | 7.7만 |
|---|
| 2026.07.10 | ₩29,258 | ₩29,485 | ₩29,205 | ₩29,458 | +0.68% | 5.7만 |
|---|
| 2026.07.09 | ₩29,846 | ₩30,099 | ₩29,806 | ₩29,913 | +0.22% | 14.1만 |
|---|
| 2026.07.08 | ₩29,565 | ₩29,993 | ₩29,392 | ₩29,685 | +0.41% | 8.4만 |
|---|
| 2026.07.07 | ₩29,766 | ₩29,766 | ₩29,512 | ₩29,712 | -0.18% | 5.5만 |
|---|
| 2026.07.06 | ₩29,779 | ₩30,407 | ₩29,552 | ₩30,180 | +1.35% | 8.7만 |
|---|
| 2026.07.02 | ₩30,700 | ₩30,700 | ₩30,099 | ₩30,140 | -1.83% | 20.8만 |
|---|
| 2026.07.01 | ₩31,568 | ₩31,568 | ₩31,128 | ₩31,248 | -1.02% | 9.6만 |
|---|
| 2026.06.30 | ₩31,755 | ₩32,009 | ₩31,662 | ₩31,929 | +0.55% | 7.1만 |
|---|
| 2026.06.29 | ₩31,849 | ₩31,982 | ₩31,101 | ₩31,689 | -0.50% | 4.8만 |
|---|
| 2026.06.26 | ₩31,221 | ₩32,183 | ₩30,847 | ₩31,822 | +1.92% | 10만 |
|---|
| 2026.06.25 | ₩32,610 | ₩32,677 | ₩32,089 | ₩32,543 | -0.20% | 18.6만 |
|---|
| 2026.06.24 | ₩32,062 | ₩32,183 | ₩31,315 | ₩32,036 | -0.08% | 7.2만 |
|---|
| 2026.06.23 | ₩32,116 | ₩32,303 | ₩31,795 | ₩31,996 | -0.37% | 7.3만 |
|---|
| 2026.06.22 | ₩32,370 | ₩32,503 | ₩32,356 | ₩32,503 | +0.41% | 5.9만 |
|---|
| 2026.06.18 | ₩32,223 | ₩32,356 | ₩32,103 | ₩32,263 | +0.12% | 8.9만 |
|---|
| 2026.06.17 | ₩32,463 | ₩32,543 | ₩32,343 | ₩32,476 | +0.04% | 4.9만 |
|---|
| 2026.06.16 | ₩32,583 | ₩32,583 | ₩32,316 | ₩32,316 | -0.82% | 5.2만 |
|---|
| 2026.06.15 | ₩32,356 | ₩32,476 | ₩32,263 | ₩32,423 | +0.21% | 6.9만 |
|---|
| 2026.06.12 | ₩32,156 | ₩32,169 | ₩31,876 | ₩32,062 | -0.29% | 5.1만 |
|---|
| 2026.06.11 | ₩32,183 | ₩32,757 | ₩32,169 | ₩32,757 | +1.78% | 9.2만 |
|---|
| 2026.06.10 | ₩32,396 | ₩32,610 | ₩31,942 | ₩32,049 | -1.07% | 5.8만 |
|---|
| 2026.06.09 | ₩32,490 | ₩32,517 | ₩31,902 | ₩32,276 | -0.66% | 5.3만 |
|---|
| 2026.06.08 | ₩32,476 | ₩32,583 | ₩32,169 | ₩32,303 | -0.53% | 7.9만 |
|---|
| 2026.06.05 | ₩32,370 | ₩32,650 | ₩31,982 | ₩32,076 | -0.91% | 6.9만 |
|---|
| 2026.06.04 | ₩33,678 | ₩33,812 | ₩33,304 | ₩33,465 | -0.63% | 16.2만 |
|---|
| 2026.06.03 | ₩33,879 | ₩33,892 | ₩33,518 | ₩33,879 | 0.00% | 4만 |
|---|
| 2026.06.02 | ₩33,785 | ₩33,905 | ₩33,558 | ₩33,785 | 0.00% | 6.4만 |
|---|
| 2026.06.01 | ₩33,505 | ₩33,798 | ₩33,505 | ₩33,798 | +0.88% | 6.3만 |
|---|
| 2026.05.29 | ₩33,385 | ₩33,491 | ₩33,264 | ₩33,465 | +0.24% | 5.5만 |
|---|
| 2026.05.28 | ₩34,159 | ₩34,159 | ₩33,625 | ₩33,892 | -0.78% | 13.3만 |
|---|
| 2026.05.27 | ₩33,852 | ₩33,892 | ₩33,531 | ₩33,892 | +0.12% | 8만 |
|---|
| 2026.05.26 | ₩33,612 | ₩33,732 | ₩33,518 | ₩33,638 | +0.08% | 5.8만 |
|---|
| 2026.05.22 | ₩33,451 | ₩33,478 | ₩33,144 | ₩33,304 | -0.44% | 3.1만 |
|---|
| 2026.05.21 | ₩33,745 | ₩33,985 | ₩33,705 | ₩33,959 | +0.63% | 8.2만 |
|---|
| 2026.05.20 | ₩33,531 | ₩33,705 | ₩33,385 | ₩33,625 | +0.28% | 2.4만 |
|---|
| 2026.05.19 | ₩33,091 | ₩33,612 | ₩32,864 | ₩33,291 | +0.61% | 3만 |
|---|
| 2026.05.18 | ₩33,692 | ₩33,758 | ₩33,131 | ₩33,198 | -1.47% | 1.7만 |
|---|
| 2026.05.15 | ₩34,146 | ₩34,346 | ₩33,732 | ₩33,732 | -1.21% | 3.1만 |
|---|
| 2026.05.14 | ₩35,481 | ₩35,802 | ₩35,428 | ₩35,575 | +0.26% | 4.9만 |
|---|
| 2026.05.13 | ₩35,468 | ₩35,695 | ₩35,201 | ₩35,508 | +0.11% | 3.4만 |
|---|
| 2026.05.12 | ₩35,054 | ₩35,174 | ₩34,399 | ₩35,040 | -0.04% | 2.2만 |
|---|
| 2026.05.11 | ₩35,214 | ₩35,441 | ₩34,960 | ₩35,361 | +0.42% | 2.6만 |
|---|
| 2026.05.08 | ₩34,747 | ₩35,080 | ₩34,666 | ₩35,040 | +0.85% | 1.3만 |
|---|
| 2026.05.07 | ₩35,628 | ₩35,748 | ₩35,575 | ₩35,695 | +0.19% | 3.7만 |
|---|
| 2026.05.06 | ₩35,788 | ₩35,788 | ₩35,494 | ₩35,615 | -0.49% | 1.2만 |
|---|
| 2026.05.05 | ₩35,334 | ₩35,721 | ₩35,254 | ₩35,454 | +0.34% | 1.3만 |
|---|
| 2026.05.04 | ₩34,707 | ₩34,974 | ₩34,666 | ₩34,880 | +0.50% | 1.2만 |
|---|
| 2026.05.01 | ₩33,291 | ₩34,439 | ₩33,291 | ₩34,413 | +3.37% | 2.7만 |
|---|
| 2026.04.30 | ₩34,613 | ₩34,613 | ₩33,985 | ₩34,239 | -1.08% | 3.8만 |
|---|
| 2026.04.29 | ₩34,426 | ₩34,439 | ₩34,066 | ₩34,252 | -0.50% | 7.6천 |
|---|
| 2026.04.28 | ₩34,025 | ₩34,239 | ₩33,745 | ₩33,945 | -0.24% | 1.2만 |
|---|
| 2026.04.27 | ₩34,426 | ₩34,493 | ₩34,319 | ₩34,466 | +0.12% | 8.9천 |
|---|
| 2026.04.24 | ₩34,333 | ₩34,399 | ₩34,159 | ₩34,279 | -0.16% | 1.8만 |
|---|
| 2026.04.23 | ₩34,666 | ₩34,867 | ₩34,533 | ₩34,760 | +0.27% | 9.6천 |
|---|
| 2026.04.22 | ₩34,306 | ₩34,773 | ₩34,239 | ₩34,707 | +1.17% | 8.9천 |
|---|
| 2026.04.21 | ₩34,052 | ₩34,052 | ₩33,785 | ₩33,919 | -0.39% | 6.1천 |
|---|
| 2026.04.20 | ₩33,959 | ₩34,025 | ₩33,812 | ₩34,025 | +0.20% | 3.9천 |
|---|
| 2026.04.17 | ₩33,919 | ₩33,932 | ₩33,692 | ₩33,798 | -0.35% | 5.2천 |
|---|
| 2026.04.16 | ₩34,119 | ₩34,359 | ₩34,052 | ₩34,346 | +0.67% | 1.1만 |
|---|
| 2026.04.15 | ₩34,199 | ₩34,212 | ₩33,798 | ₩34,186 | -0.04% | 3.8천 |
|---|
| 2026.04.14 | ₩33,518 | ₩34,199 | ₩33,518 | ₩34,199 | +2.03% | 4.9천 |
|---|