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 | ₩24,726 | ₩24,739 | ₩24,126 | ₩24,206 | -2.10% | 3.7만 |
| 2026.10.08 | ₩25,046 | ₩25,086 | ₩24,552 | ₩24,686 | -1.44% | 2.5만 |
| 2026.10.07 | ₩24,712 | ₩25,206 | ₩24,192 | ₩25,166 | +1.83% | 4.1만 |
| 2026.10.06 | ₩24,926 | ₩25,059 | ₩24,792 | ₩24,806 | -0.48% | 1.8만 |
| 2026.10.05 | ₩24,926 | ₩24,966 | ₩24,806 | ₩24,912 | -0.05% | 2.3만 |
| 2026.10.02 | ₩24,952 | ₩24,992 | ₩24,832 | ₩24,939 | -0.05% | 2.3만 |
| 2026.10.01 | ₩25,206 | ₩25,246 | ₩24,712 | ₩25,166 | -0.16% | 3.8만 |
| 2026.09.30 | ₩25,232 | ₩25,325 | ₩25,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,299 |
| +0.26% |
| 3.1만 |
| 2026.09.29 | ₩25,126 | ₩25,166 | ₩24,952 | ₩25,086 | -0.16% | 2.9만 |
|---|
| 2026.09.28 | ₩24,992 | ₩24,992 | ₩24,726 | ₩24,912 | -0.32% | 2.1만 |
|---|
| 2026.09.25 | ₩25,086 | ₩25,126 | ₩25,019 | ₩25,019 | -0.27% | 1.6만 |
|---|
| 2026.09.24 | ₩25,206 | ₩25,285 | ₩25,152 | ₩25,272 | +0.26% | 9.8천 |
|---|
| 2026.09.23 | ₩25,285 | ₩25,285 | ₩25,206 | ₩25,232 | -0.21% | 1.5만 |
|---|
| 2026.09.22 | ₩25,112 | ₩25,219 | ₩25,112 | ₩25,219 | +0.42% | 2.4만 |
|---|
| 2026.09.21 | ₩25,192 | ₩25,259 | ₩25,126 | ₩25,166 | -0.11% | 2.7만 |
|---|
| 2026.09.18 | ₩25,072 | ₩25,166 | ₩25,046 | ₩25,126 | +0.21% | 1.2만 |
|---|
| 2026.09.17 | ₩25,192 | ₩25,339 | ₩25,192 | ₩25,312 | +0.48% | 1.8만 |
|---|
| 2026.09.16 | ₩25,099 | ₩25,099 | ₩24,966 | ₩24,992 | -0.42% | 2.9만 |
|---|
| 2026.09.15 | ₩25,139 | ₩25,152 | ₩25,006 | ₩25,032 | -0.42% | 1.3만 |
|---|
| 2026.09.14 | ₩25,206 | ₩25,259 | ₩24,952 | ₩25,126 | -0.32% | 4.1만 |
|---|
| 2026.09.11 | ₩25,845 | ₩25,845 | ₩25,525 | ₩25,579 | -1.03% | 3.8만 |
|---|
| 2026.09.10 | ₩26,045 | ₩26,125 | ₩25,885 | ₩25,939 | -0.41% | 2.9만 |
|---|
| 2026.09.09 | ₩26,285 | ₩26,458 | ₩26,285 | ₩26,378 | +0.35% | 1.8만 |
|---|
| 2026.09.08 | ₩26,259 | ₩26,378 | ₩26,259 | ₩26,285 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩26,232 | ₩26,365 | ₩26,045 | ₩26,285 | +0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩26,378 | ₩26,392 | ₩26,125 | ₩26,338 | -0.15% | 1.6만 |
|---|
| 2026.09.02 | ₩26,299 | ₩26,418 | ₩26,205 | ₩26,312 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩26,165 | ₩26,365 | ₩26,112 | ₩26,125 | -0.15% | 1.3만 |
|---|
| 2026.08.31 | ₩26,125 | ₩26,259 | ₩26,099 | ₩26,259 | +0.51% | 1.7만 |
|---|
| 2026.08.28 | ₩25,992 | ₩26,152 | ₩25,779 | ₩26,019 | +0.10% | 6.4만 |
|---|
| 2026.08.27 | ₩26,578 | ₩26,578 | ₩26,205 | ₩26,392 | -0.70% | 5.8만 |
|---|
| 2026.08.26 | ₩26,312 | ₩26,392 | ₩26,139 | ₩26,378 | +0.25% | 4.1만 |
|---|
| 2026.08.25 | ₩26,059 | ₩26,259 | ₩26,005 | ₩26,152 | +0.36% | 3.6만 |
|---|
| 2026.08.24 | ₩26,112 | ₩26,112 | ₩25,672 | ₩25,912 | -0.77% | 1.4만 |
|---|
| 2026.08.21 | ₩26,472 | ₩26,538 | ₩26,259 | ₩26,525 | +0.20% | 3.1만 |
|---|
| 2026.08.20 | ₩26,285 | ₩26,645 | ₩26,285 | ₩26,645 | +1.37% | 7.2만 |
|---|
| 2026.08.19 | ₩26,312 | ₩26,365 | ₩26,259 | ₩26,299 | -0.05% | 7.9천 |
|---|
| 2026.08.18 | ₩26,498 | ₩26,512 | ₩26,272 | ₩26,338 | -0.60% | 2.4만 |
|---|
| 2026.08.17 | ₩26,485 | ₩26,645 | ₩26,285 | ₩26,592 | +0.40% | 3만 |
|---|
| 2026.08.14 | ₩26,512 | ₩26,512 | ₩26,378 | ₩26,445 | -0.25% | 3.1만 |
|---|
| 2026.08.13 | ₩26,552 | ₩26,805 | ₩26,552 | ₩26,738 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩26,378 | ₩26,578 | ₩26,192 | ₩26,552 | +0.66% | 2.9만 |
|---|
| 2026.08.11 | ₩26,099 | ₩26,099 | ₩25,819 | ₩25,965 | -0.51% | 2.8만 |
|---|
| 2026.08.10 | ₩26,019 | ₩26,192 | ₩25,939 | ₩25,992 | -0.10% | 4만 |
|---|
| 2026.08.07 | ₩26,152 | ₩26,152 | ₩25,912 | ₩26,045 | -0.41% | 2.5만 |
|---|
| 2026.08.06 | ₩26,192 | ₩26,525 | ₩26,125 | ₩26,432 | +0.92% | 7만 |
|---|
| 2026.08.05 | ₩26,432 | ₩26,525 | ₩26,405 | ₩26,405 | -0.10% | 2.4만 |
|---|
| 2026.08.04 | ₩26,432 | ₩26,592 | ₩26,418 | ₩26,432 | 0.00% | 3.4만 |
|---|
| 2026.08.03 | ₩26,005 | ₩26,299 | ₩26,005 | ₩26,259 | +0.97% | 10.5만 |
|---|
| 2026.07.31 | ₩26,712 | ₩26,725 | ₩26,285 | ₩26,325 | -1.45% | 4.5만 |
|---|
| 2026.07.30 | ₩26,552 | ₩26,898 | ₩26,552 | ₩26,845 | +1.10% | 5.9만 |
|---|
| 2026.07.29 | ₩26,698 | ₩26,698 | ₩26,392 | ₩26,512 | -0.70% | 2.4만 |
|---|
| 2026.07.28 | ₩26,738 | ₩26,738 | ₩26,378 | ₩26,565 | -0.65% | 5.5만 |
|---|
| 2026.07.27 | ₩27,258 | ₩27,405 | ₩26,832 | ₩27,058 | -0.73% | 4.4만 |
|---|
| 2026.07.24 | ₩27,392 | ₩27,471 | ₩27,192 | ₩27,218 | -0.63% | 2.9만 |
|---|
| 2026.07.23 | ₩27,871 | ₩28,058 | ₩27,685 | ₩27,978 | +0.38% | 7.2만 |
|---|
| 2026.07.22 | ₩27,725 | ₩27,925 | ₩27,725 | ₩27,871 | +0.53% | 2.6만 |
|---|
| 2026.07.21 | ₩27,578 | ₩27,831 | ₩27,578 | ₩27,818 | +0.87% | 4.4만 |
|---|
| 2026.07.20 | ₩27,392 | ₩27,525 | ₩27,218 | ₩27,258 | -0.49% | 3.1만 |
|---|
| 2026.07.17 | ₩27,085 | ₩27,525 | ₩26,938 | ₩27,258 | +0.64% | 5.5만 |
|---|
| 2026.07.16 | ₩27,925 | ₩28,058 | ₩27,645 | ₩27,751 | -0.62% | 4.5만 |
|---|
| 2026.07.15 | ₩29,338 | ₩29,338 | ₩28,151 | ₩28,351 | -3.36% | 6.9만 |
|---|
| 2026.07.14 | ₩29,258 | ₩29,298 | ₩28,951 | ₩29,244 | -0.05% | 14.5만 |
|---|
| 2026.07.13 | ₩28,938 | ₩29,084 | ₩28,738 | ₩28,951 | +0.05% | 7.7만 |
|---|
| 2026.07.10 | ₩29,204 | ₩29,431 | ₩29,151 | ₩29,404 | +0.68% | 5.7만 |
|---|
| 2026.07.09 | ₩29,791 | ₩30,044 | ₩29,751 | ₩29,857 | +0.22% | 14.1만 |
|---|
| 2026.07.08 | ₩29,511 | ₩29,937 | ₩29,338 | ₩29,631 | +0.41% | 8.4만 |
|---|
| 2026.07.07 | ₩29,711 | ₩29,711 | ₩29,458 | ₩29,657 | -0.18% | 5.5만 |
|---|
| 2026.07.06 | ₩29,724 | ₩30,351 | ₩29,498 | ₩30,124 | +1.35% | 8.7만 |
|---|
| 2026.07.02 | ₩30,644 | ₩30,644 | ₩30,044 | ₩30,084 | -1.83% | 20.8만 |
|---|
| 2026.07.01 | ₩31,510 | ₩31,510 | ₩31,070 | ₩31,190 | -1.02% | 9.6만 |
|---|
| 2026.06.30 | ₩31,697 | ₩31,950 | ₩31,604 | ₩31,870 | +0.55% | 7.1만 |
|---|
| 2026.06.29 | ₩31,790 | ₩31,923 | ₩31,044 | ₩31,630 | -0.50% | 4.8만 |
|---|
| 2026.06.26 | ₩31,164 | ₩32,123 | ₩30,790 | ₩31,763 | +1.92% | 10만 |
|---|
| 2026.06.25 | ₩32,550 | ₩32,617 | ₩32,030 | ₩32,483 | -0.20% | 18.6만 |
|---|
| 2026.06.24 | ₩32,003 | ₩32,123 | ₩31,257 | ₩31,977 | -0.08% | 7.2만 |
|---|
| 2026.06.23 | ₩32,057 | ₩32,243 | ₩31,737 | ₩31,937 | -0.37% | 7.3만 |
|---|
| 2026.06.22 | ₩32,310 | ₩32,443 | ₩32,297 | ₩32,443 | +0.41% | 5.9만 |
|---|
| 2026.06.18 | ₩32,163 | ₩32,297 | ₩32,043 | ₩32,203 | +0.12% | 8.9만 |
|---|
| 2026.06.17 | ₩32,403 | ₩32,483 | ₩32,283 | ₩32,417 | +0.04% | 4.9만 |
|---|
| 2026.06.16 | ₩32,523 | ₩32,523 | ₩32,257 | ₩32,257 | -0.82% | 5.2만 |
|---|
| 2026.06.15 | ₩32,297 | ₩32,417 | ₩32,203 | ₩32,363 | +0.21% | 6.9만 |
|---|
| 2026.06.12 | ₩32,097 | ₩32,110 | ₩31,817 | ₩32,003 | -0.29% | 5.1만 |
|---|
| 2026.06.11 | ₩32,123 | ₩32,697 | ₩32,110 | ₩32,697 | +1.78% | 9.2만 |
|---|
| 2026.06.10 | ₩32,337 | ₩32,550 | ₩31,883 | ₩31,990 | -1.07% | 5.8만 |
|---|
| 2026.06.09 | ₩32,430 | ₩32,457 | ₩31,843 | ₩32,217 | -0.66% | 5.3만 |
|---|
| 2026.06.08 | ₩32,417 | ₩32,523 | ₩32,110 | ₩32,243 | -0.53% | 7.9만 |
|---|
| 2026.06.05 | ₩32,310 | ₩32,590 | ₩31,923 | ₩32,017 | -0.91% | 6.9만 |
|---|
| 2026.06.04 | ₩33,616 | ₩33,750 | ₩33,243 | ₩33,403 | -0.63% | 16.2만 |
|---|
| 2026.06.03 | ₩33,816 | ₩33,830 | ₩33,456 | ₩33,816 | 0.00% | 4만 |
|---|
| 2026.06.02 | ₩33,723 | ₩33,843 | ₩33,496 | ₩33,723 | 0.00% | 6.4만 |
|---|
| 2026.06.01 | ₩33,443 | ₩33,736 | ₩33,443 | ₩33,736 | +0.88% | 6.3만 |
|---|
| 2026.05.29 | ₩33,323 | ₩33,430 | ₩33,203 | ₩33,403 | +0.24% | 5.5만 |
|---|
| 2026.05.28 | ₩34,096 | ₩34,096 | ₩33,563 | ₩33,830 | -0.78% | 13.3만 |
|---|
| 2026.05.27 | ₩33,790 | ₩33,830 | ₩33,470 | ₩33,830 | +0.12% | 8만 |
|---|
| 2026.05.26 | ₩33,550 | ₩33,670 | ₩33,456 | ₩33,576 | +0.08% | 5.8만 |
|---|
| 2026.05.22 | ₩33,390 | ₩33,416 | ₩33,083 | ₩33,243 | -0.44% | 3.1만 |
|---|
| 2026.05.21 | ₩33,683 | ₩33,923 | ₩33,643 | ₩33,896 | +0.63% | 8.2만 |
|---|
| 2026.05.20 | ₩33,470 | ₩33,643 | ₩33,323 | ₩33,563 | +0.28% | 2.4만 |
|---|
| 2026.05.19 | ₩33,030 | ₩33,550 | ₩32,803 | ₩33,230 | +0.61% | 3만 |
|---|
| 2026.05.18 | ₩33,630 | ₩33,696 | ₩33,070 | ₩33,136 | -1.47% | 1.7만 |
|---|
| 2026.05.15 | ₩34,083 | ₩34,283 | ₩33,670 | ₩33,670 | -1.21% | 3.1만 |
|---|
| 2026.05.14 | ₩35,416 | ₩35,736 | ₩35,362 | ₩35,509 | +0.26% | 4.9만 |
|---|
| 2026.05.13 | ₩35,402 | ₩35,629 | ₩35,136 | ₩35,442 | +0.11% | 3.4만 |
|---|
| 2026.05.12 | ₩34,989 | ₩35,109 | ₩34,336 | ₩34,976 | -0.04% | 2.2만 |
|---|
| 2026.05.11 | ₩35,149 | ₩35,376 | ₩34,896 | ₩35,296 | +0.42% | 2.6만 |
|---|
| 2026.05.08 | ₩34,683 | ₩35,016 | ₩34,603 | ₩34,976 | +0.85% | 1.3만 |
|---|
| 2026.05.07 | ₩35,562 | ₩35,682 | ₩35,509 | ₩35,629 | +0.19% | 3.7만 |
|---|
| 2026.05.06 | ₩35,722 | ₩35,722 | ₩35,429 | ₩35,549 | -0.49% | 1.2만 |
|---|
| 2026.05.05 | ₩35,269 | ₩35,656 | ₩35,189 | ₩35,389 | +0.34% | 1.3만 |
|---|
| 2026.05.04 | ₩34,643 | ₩34,909 | ₩34,603 | ₩34,816 | +0.50% | 1.2만 |
|---|
| 2026.05.01 | ₩33,230 | ₩34,376 | ₩33,230 | ₩34,349 | +3.37% | 2.7만 |
|---|
| 2026.04.30 | ₩34,549 | ₩34,549 | ₩33,923 | ₩34,176 | -1.08% | 3.8만 |
|---|
| 2026.04.29 | ₩34,363 | ₩34,376 | ₩34,003 | ₩34,189 | -0.50% | 7.6천 |
|---|
| 2026.04.28 | ₩33,963 | ₩34,176 | ₩33,683 | ₩33,883 | -0.24% | 1.2만 |
|---|
| 2026.04.27 | ₩34,363 | ₩34,429 | ₩34,256 | ₩34,403 | +0.12% | 8.9천 |
|---|
| 2026.04.24 | ₩34,269 | ₩34,336 | ₩34,096 | ₩34,216 | -0.16% | 1.8만 |
|---|
| 2026.04.23 | ₩34,603 | ₩34,803 | ₩34,469 | ₩34,696 | +0.27% | 9.6천 |
|---|
| 2026.04.22 | ₩34,243 | ₩34,709 | ₩34,176 | ₩34,643 | +1.17% | 8.9천 |
|---|
| 2026.04.21 | ₩33,989 | ₩33,989 | ₩33,723 | ₩33,856 | -0.39% | 6.1천 |
|---|
| 2026.04.20 | ₩33,896 | ₩33,963 | ₩33,750 | ₩33,963 | +0.20% | 3.9천 |
|---|
| 2026.04.17 | ₩33,856 | ₩33,869 | ₩33,630 | ₩33,736 | -0.35% | 5.2천 |
|---|
| 2026.04.16 | ₩34,056 | ₩34,296 | ₩33,989 | ₩34,283 | +0.67% | 1.1만 |
|---|
| 2026.04.15 | ₩34,136 | ₩34,149 | ₩33,736 | ₩34,123 | -0.04% | 3.8천 |
|---|
| 2026.04.14 | ₩33,456 | ₩34,136 | ₩33,456 | ₩34,136 | +2.03% | 4.9천 |
|---|