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 | ₩24,743 | ₩24,757 | ₩24,143 | ₩24,223 | -2.10% | 3.7만 |
| 2026.10.08 | ₩25,063 | ₩25,103 | ₩24,570 | ₩24,703 | -1.44% | 2.5만 |
| 2026.10.07 | ₩24,730 | ₩25,223 | ₩24,210 | ₩25,183 | +1.83% | 4.1만 |
| 2026.10.06 | ₩24,943 | ₩25,077 | ₩24,810 | ₩24,823 | -0.48% | 1.8만 |
| 2026.10.05 | ₩24,943 | ₩24,983 | ₩24,823 | ₩24,930 | -0.05% | 2.3만 |
| 2026.10.02 | ₩24,970 | ₩25,010 | ₩24,850 | ₩24,957 | -0.05% | 2.3만 |
| 2026.10.01 | ₩25,223 | ₩25,263 | ₩24,730 | ₩25,183 | -0.16% | 3.8만 |
| 2026.09.30 | ₩25,250 | ₩25,344 | ₩25,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,317 |
| +0.26% |
| 3.1만 |
| 2026.09.29 | ₩25,143 | ₩25,183 | ₩24,970 | ₩25,103 | -0.16% | 2.9만 |
|---|
| 2026.09.28 | ₩25,010 | ₩25,010 | ₩24,743 | ₩24,930 | -0.32% | 2.1만 |
|---|
| 2026.09.25 | ₩25,103 | ₩25,143 | ₩25,037 | ₩25,037 | -0.27% | 1.6만 |
|---|
| 2026.09.24 | ₩25,223 | ₩25,304 | ₩25,170 | ₩25,290 | +0.26% | 9.8천 |
|---|
| 2026.09.23 | ₩25,304 | ₩25,304 | ₩25,223 | ₩25,250 | -0.21% | 1.5만 |
|---|
| 2026.09.22 | ₩25,130 | ₩25,237 | ₩25,130 | ₩25,237 | +0.42% | 2.4만 |
|---|
| 2026.09.21 | ₩25,210 | ₩25,277 | ₩25,143 | ₩25,183 | -0.11% | 2.7만 |
|---|
| 2026.09.18 | ₩25,090 | ₩25,183 | ₩25,063 | ₩25,143 | +0.21% | 1.2만 |
|---|
| 2026.09.17 | ₩25,210 | ₩25,357 | ₩25,210 | ₩25,330 | +0.48% | 1.8만 |
|---|
| 2026.09.16 | ₩25,117 | ₩25,117 | ₩24,983 | ₩25,010 | -0.42% | 2.9만 |
|---|
| 2026.09.15 | ₩25,157 | ₩25,170 | ₩25,023 | ₩25,050 | -0.42% | 1.3만 |
|---|
| 2026.09.14 | ₩25,223 | ₩25,277 | ₩24,970 | ₩25,143 | -0.32% | 4.1만 |
|---|
| 2026.09.11 | ₩25,864 | ₩25,864 | ₩25,544 | ₩25,597 | -1.03% | 3.8만 |
|---|
| 2026.09.10 | ₩26,064 | ₩26,144 | ₩25,904 | ₩25,957 | -0.41% | 2.9만 |
|---|
| 2026.09.09 | ₩26,304 | ₩26,477 | ₩26,304 | ₩26,397 | +0.35% | 1.8만 |
|---|
| 2026.09.08 | ₩26,277 | ₩26,397 | ₩26,277 | ₩26,304 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩26,251 | ₩26,384 | ₩26,064 | ₩26,304 | +0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩26,397 | ₩26,411 | ₩26,144 | ₩26,357 | -0.15% | 1.6만 |
|---|
| 2026.09.02 | ₩26,317 | ₩26,437 | ₩26,224 | ₩26,331 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩26,184 | ₩26,384 | ₩26,131 | ₩26,144 | -0.15% | 1.3만 |
|---|
| 2026.08.31 | ₩26,144 | ₩26,277 | ₩26,117 | ₩26,277 | +0.51% | 1.7만 |
|---|
| 2026.08.28 | ₩26,010 | ₩26,171 | ₩25,797 | ₩26,037 | +0.10% | 6.4만 |
|---|
| 2026.08.27 | ₩26,597 | ₩26,597 | ₩26,224 | ₩26,411 | -0.70% | 5.8만 |
|---|
| 2026.08.26 | ₩26,331 | ₩26,411 | ₩26,157 | ₩26,397 | +0.25% | 4.1만 |
|---|
| 2026.08.25 | ₩26,077 | ₩26,277 | ₩26,024 | ₩26,171 | +0.36% | 3.6만 |
|---|
| 2026.08.24 | ₩26,131 | ₩26,131 | ₩25,690 | ₩25,930 | -0.77% | 1.4만 |
|---|
| 2026.08.21 | ₩26,491 | ₩26,557 | ₩26,277 | ₩26,544 | +0.20% | 3.1만 |
|---|
| 2026.08.20 | ₩26,304 | ₩26,664 | ₩26,304 | ₩26,664 | +1.37% | 7.2만 |
|---|
| 2026.08.19 | ₩26,331 | ₩26,384 | ₩26,277 | ₩26,317 | -0.05% | 7.9천 |
|---|
| 2026.08.18 | ₩26,517 | ₩26,531 | ₩26,291 | ₩26,357 | -0.60% | 2.4만 |
|---|
| 2026.08.17 | ₩26,504 | ₩26,664 | ₩26,304 | ₩26,611 | +0.40% | 3만 |
|---|
| 2026.08.14 | ₩26,531 | ₩26,531 | ₩26,397 | ₩26,464 | -0.25% | 3.1만 |
|---|
| 2026.08.13 | ₩26,571 | ₩26,824 | ₩26,571 | ₩26,757 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩26,397 | ₩26,597 | ₩26,211 | ₩26,571 | +0.66% | 2.9만 |
|---|
| 2026.08.11 | ₩26,117 | ₩26,117 | ₩25,837 | ₩25,984 | -0.51% | 2.8만 |
|---|
| 2026.08.10 | ₩26,037 | ₩26,211 | ₩25,957 | ₩26,010 | -0.10% | 4만 |
|---|
| 2026.08.07 | ₩26,171 | ₩26,171 | ₩25,930 | ₩26,064 | -0.41% | 2.5만 |
|---|
| 2026.08.06 | ₩26,211 | ₩26,544 | ₩26,144 | ₩26,451 | +0.92% | 7만 |
|---|
| 2026.08.05 | ₩26,451 | ₩26,544 | ₩26,424 | ₩26,424 | -0.10% | 2.4만 |
|---|
| 2026.08.04 | ₩26,451 | ₩26,611 | ₩26,437 | ₩26,451 | 0.00% | 3.4만 |
|---|
| 2026.08.03 | ₩26,024 | ₩26,317 | ₩26,024 | ₩26,277 | +0.97% | 10.5만 |
|---|
| 2026.07.31 | ₩26,731 | ₩26,744 | ₩26,304 | ₩26,344 | -1.45% | 4.5만 |
|---|
| 2026.07.30 | ₩26,571 | ₩26,917 | ₩26,571 | ₩26,864 | +1.10% | 5.9만 |
|---|
| 2026.07.29 | ₩26,717 | ₩26,717 | ₩26,411 | ₩26,531 | -0.70% | 2.4만 |
|---|
| 2026.07.28 | ₩26,757 | ₩26,757 | ₩26,397 | ₩26,584 | -0.65% | 5.5만 |
|---|
| 2026.07.27 | ₩27,278 | ₩27,424 | ₩26,851 | ₩27,078 | -0.73% | 4.4만 |
|---|
| 2026.07.24 | ₩27,411 | ₩27,491 | ₩27,211 | ₩27,238 | -0.63% | 2.9만 |
|---|
| 2026.07.23 | ₩27,891 | ₩28,078 | ₩27,704 | ₩27,998 | +0.38% | 7.2만 |
|---|
| 2026.07.22 | ₩27,744 | ₩27,945 | ₩27,744 | ₩27,891 | +0.53% | 2.6만 |
|---|
| 2026.07.21 | ₩27,598 | ₩27,851 | ₩27,598 | ₩27,838 | +0.87% | 4.4만 |
|---|
| 2026.07.20 | ₩27,411 | ₩27,544 | ₩27,238 | ₩27,278 | -0.49% | 3.1만 |
|---|
| 2026.07.17 | ₩27,104 | ₩27,544 | ₩26,958 | ₩27,278 | +0.64% | 5.5만 |
|---|
| 2026.07.16 | ₩27,945 | ₩28,078 | ₩27,664 | ₩27,771 | -0.62% | 4.5만 |
|---|
| 2026.07.15 | ₩29,358 | ₩29,358 | ₩28,171 | ₩28,371 | -3.36% | 6.9만 |
|---|
| 2026.07.14 | ₩29,278 | ₩29,318 | ₩28,972 | ₩29,265 | -0.05% | 14.5만 |
|---|
| 2026.07.13 | ₩28,958 | ₩29,105 | ₩28,758 | ₩28,972 | +0.05% | 7.7만 |
|---|
| 2026.07.10 | ₩29,225 | ₩29,452 | ₩29,172 | ₩29,425 | +0.68% | 5.7만 |
|---|
| 2026.07.09 | ₩29,812 | ₩30,065 | ₩29,772 | ₩29,879 | +0.22% | 14.1만 |
|---|
| 2026.07.08 | ₩29,532 | ₩29,959 | ₩29,358 | ₩29,652 | +0.41% | 8.4만 |
|---|
| 2026.07.07 | ₩29,732 | ₩29,732 | ₩29,479 | ₩29,679 | -0.18% | 5.5만 |
|---|
| 2026.07.06 | ₩29,745 | ₩30,372 | ₩29,519 | ₩30,145 | +1.35% | 8.7만 |
|---|
| 2026.07.02 | ₩30,666 | ₩30,666 | ₩30,065 | ₩30,105 | -1.83% | 20.8만 |
|---|
| 2026.07.01 | ₩31,533 | ₩31,533 | ₩31,093 | ₩31,213 | -1.02% | 9.6만 |
|---|
| 2026.06.30 | ₩31,719 | ₩31,973 | ₩31,626 | ₩31,893 | +0.55% | 7.1만 |
|---|
| 2026.06.29 | ₩31,813 | ₩31,946 | ₩31,066 | ₩31,653 | -0.50% | 4.8만 |
|---|
| 2026.06.26 | ₩31,186 | ₩32,146 | ₩30,812 | ₩31,786 | +1.92% | 10만 |
|---|
| 2026.06.25 | ₩32,573 | ₩32,640 | ₩32,053 | ₩32,506 | -0.20% | 18.6만 |
|---|
| 2026.06.24 | ₩32,026 | ₩32,146 | ₩31,279 | ₩32,000 | -0.08% | 7.2만 |
|---|
| 2026.06.23 | ₩32,080 | ₩32,266 | ₩31,759 | ₩31,960 | -0.37% | 7.3만 |
|---|
| 2026.06.22 | ₩32,333 | ₩32,466 | ₩32,320 | ₩32,466 | +0.41% | 5.9만 |
|---|
| 2026.06.18 | ₩32,186 | ₩32,320 | ₩32,066 | ₩32,226 | +0.12% | 8.9만 |
|---|
| 2026.06.17 | ₩32,426 | ₩32,506 | ₩32,306 | ₩32,440 | +0.04% | 4.9만 |
|---|
| 2026.06.16 | ₩32,546 | ₩32,546 | ₩32,280 | ₩32,280 | -0.82% | 5.2만 |
|---|
| 2026.06.15 | ₩32,320 | ₩32,440 | ₩32,226 | ₩32,386 | +0.21% | 6.9만 |
|---|
| 2026.06.12 | ₩32,120 | ₩32,133 | ₩31,839 | ₩32,026 | -0.29% | 5.1만 |
|---|
| 2026.06.11 | ₩32,146 | ₩32,720 | ₩32,133 | ₩32,720 | +1.78% | 9.2만 |
|---|
| 2026.06.10 | ₩32,360 | ₩32,573 | ₩31,906 | ₩32,013 | -1.07% | 5.8만 |
|---|
| 2026.06.09 | ₩32,453 | ₩32,480 | ₩31,866 | ₩32,240 | -0.66% | 5.3만 |
|---|
| 2026.06.08 | ₩32,440 | ₩32,546 | ₩32,133 | ₩32,266 | -0.53% | 7.9만 |
|---|
| 2026.06.05 | ₩32,333 | ₩32,613 | ₩31,946 | ₩32,040 | -0.91% | 6.9만 |
|---|
| 2026.06.04 | ₩33,640 | ₩33,774 | ₩33,267 | ₩33,427 | -0.63% | 16.2만 |
|---|
| 2026.06.03 | ₩33,840 | ₩33,854 | ₩33,480 | ₩33,840 | 0.00% | 4만 |
|---|
| 2026.06.02 | ₩33,747 | ₩33,867 | ₩33,520 | ₩33,747 | 0.00% | 6.4만 |
|---|
| 2026.06.01 | ₩33,467 | ₩33,760 | ₩33,467 | ₩33,760 | +0.88% | 6.3만 |
|---|
| 2026.05.29 | ₩33,347 | ₩33,453 | ₩33,227 | ₩33,427 | +0.24% | 5.5만 |
|---|
| 2026.05.28 | ₩34,120 | ₩34,120 | ₩33,587 | ₩33,854 | -0.78% | 13.3만 |
|---|
| 2026.05.27 | ₩33,814 | ₩33,854 | ₩33,493 | ₩33,854 | +0.12% | 8만 |
|---|
| 2026.05.26 | ₩33,574 | ₩33,694 | ₩33,480 | ₩33,600 | +0.08% | 5.8만 |
|---|
| 2026.05.22 | ₩33,413 | ₩33,440 | ₩33,107 | ₩33,267 | -0.44% | 3.1만 |
|---|
| 2026.05.21 | ₩33,707 | ₩33,947 | ₩33,667 | ₩33,920 | +0.63% | 8.2만 |
|---|
| 2026.05.20 | ₩33,493 | ₩33,667 | ₩33,347 | ₩33,587 | +0.28% | 2.4만 |
|---|
| 2026.05.19 | ₩33,053 | ₩33,574 | ₩32,827 | ₩33,253 | +0.61% | 3만 |
|---|
| 2026.05.18 | ₩33,654 | ₩33,720 | ₩33,093 | ₩33,160 | -1.47% | 1.7만 |
|---|
| 2026.05.15 | ₩34,107 | ₩34,307 | ₩33,694 | ₩33,694 | -1.21% | 3.1만 |
|---|
| 2026.05.14 | ₩35,441 | ₩35,761 | ₩35,388 | ₩35,534 | +0.26% | 4.9만 |
|---|
| 2026.05.13 | ₩35,428 | ₩35,654 | ₩35,161 | ₩35,468 | +0.11% | 3.4만 |
|---|
| 2026.05.12 | ₩35,014 | ₩35,134 | ₩34,360 | ₩35,001 | -0.04% | 2.2만 |
|---|
| 2026.05.11 | ₩35,174 | ₩35,401 | ₩34,921 | ₩35,321 | +0.42% | 2.6만 |
|---|
| 2026.05.08 | ₩34,707 | ₩35,041 | ₩34,627 | ₩35,001 | +0.85% | 1.3만 |
|---|
| 2026.05.07 | ₩35,588 | ₩35,708 | ₩35,534 | ₩35,654 | +0.19% | 3.7만 |
|---|
| 2026.05.06 | ₩35,748 | ₩35,748 | ₩35,454 | ₩35,574 | -0.49% | 1.2만 |
|---|
| 2026.05.05 | ₩35,294 | ₩35,681 | ₩35,214 | ₩35,414 | +0.34% | 1.3만 |
|---|
| 2026.05.04 | ₩34,667 | ₩34,934 | ₩34,627 | ₩34,841 | +0.50% | 1.2만 |
|---|
| 2026.05.01 | ₩33,253 | ₩34,401 | ₩33,253 | ₩34,374 | +3.37% | 2.7만 |
|---|
| 2026.04.30 | ₩34,574 | ₩34,574 | ₩33,947 | ₩34,200 | -1.08% | 3.8만 |
|---|
| 2026.04.29 | ₩34,387 | ₩34,401 | ₩34,027 | ₩34,214 | -0.50% | 7.6천 |
|---|
| 2026.04.28 | ₩33,987 | ₩34,200 | ₩33,707 | ₩33,907 | -0.24% | 1.2만 |
|---|
| 2026.04.27 | ₩34,387 | ₩34,454 | ₩34,280 | ₩34,427 | +0.12% | 8.9천 |
|---|
| 2026.04.24 | ₩34,294 | ₩34,360 | ₩34,120 | ₩34,240 | -0.16% | 1.8만 |
|---|
| 2026.04.23 | ₩34,627 | ₩34,827 | ₩34,494 | ₩34,721 | +0.27% | 9.6천 |
|---|
| 2026.04.22 | ₩34,267 | ₩34,734 | ₩34,200 | ₩34,667 | +1.17% | 8.9천 |
|---|
| 2026.04.21 | ₩34,014 | ₩34,014 | ₩33,747 | ₩33,880 | -0.39% | 6.1천 |
|---|
| 2026.04.20 | ₩33,920 | ₩33,987 | ₩33,774 | ₩33,987 | +0.20% | 3.9천 |
|---|
| 2026.04.17 | ₩33,880 | ₩33,894 | ₩33,654 | ₩33,760 | -0.35% | 5.2천 |
|---|
| 2026.04.16 | ₩34,080 | ₩34,320 | ₩34,014 | ₩34,307 | +0.67% | 1.1만 |
|---|
| 2026.04.15 | ₩34,160 | ₩34,174 | ₩33,760 | ₩34,147 | -0.04% | 3.8천 |
|---|
| 2026.04.14 | ₩33,480 | ₩34,160 | ₩33,480 | ₩34,160 | +2.03% | 4.9천 |
|---|