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 | ₩24,729 | ₩24,742 | ₩24,129 | ₩24,209 | -2.10% | 3.7만 |
| 2026.10.08 | ₩25,049 | ₩25,089 | ₩24,555 | ₩24,689 | -1.44% | 2.5만 |
| 2026.10.07 | ₩24,715 | ₩25,209 | ₩24,195 | ₩25,169 | +1.83% | 4.1만 |
| 2026.10.06 | ₩24,929 | ₩25,062 | ₩24,795 | ₩24,809 | -0.48% | 1.8만 |
| 2026.10.05 | ₩24,929 | ₩24,969 | ₩24,809 | ₩24,915 | -0.05% | 2.3만 |
| 2026.10.02 | ₩24,955 | ₩24,995 | ₩24,835 | ₩24,942 | -0.05% | 2.3만 |
| 2026.10.01 | ₩25,209 | ₩25,249 | ₩24,715 | ₩25,169 | -0.16% | 3.8만 |
| 2026.09.30 | ₩25,235 | ₩25,329 | ₩25,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,302 |
| +0.26% |
| 3.1만 |
| 2026.09.29 | ₩25,129 | ₩25,169 | ₩24,955 | ₩25,089 | -0.16% | 2.9만 |
|---|
| 2026.09.28 | ₩24,995 | ₩24,995 | ₩24,729 | ₩24,915 | -0.32% | 2.1만 |
|---|
| 2026.09.25 | ₩25,089 | ₩25,129 | ₩25,022 | ₩25,022 | -0.27% | 1.6만 |
|---|
| 2026.09.24 | ₩25,209 | ₩25,289 | ₩25,155 | ₩25,275 | +0.26% | 9.8천 |
|---|
| 2026.09.23 | ₩25,289 | ₩25,289 | ₩25,209 | ₩25,235 | -0.21% | 1.5만 |
|---|
| 2026.09.22 | ₩25,115 | ₩25,222 | ₩25,115 | ₩25,222 | +0.42% | 2.4만 |
|---|
| 2026.09.21 | ₩25,195 | ₩25,262 | ₩25,129 | ₩25,169 | -0.11% | 2.7만 |
|---|
| 2026.09.18 | ₩25,075 | ₩25,169 | ₩25,049 | ₩25,129 | +0.21% | 1.2만 |
|---|
| 2026.09.17 | ₩25,195 | ₩25,342 | ₩25,195 | ₩25,315 | +0.48% | 1.8만 |
|---|
| 2026.09.16 | ₩25,102 | ₩25,102 | ₩24,969 | ₩24,995 | -0.42% | 2.9만 |
|---|
| 2026.09.15 | ₩25,142 | ₩25,155 | ₩25,009 | ₩25,035 | -0.42% | 1.3만 |
|---|
| 2026.09.14 | ₩25,209 | ₩25,262 | ₩24,955 | ₩25,129 | -0.32% | 4.1만 |
|---|
| 2026.09.11 | ₩25,848 | ₩25,848 | ₩25,528 | ₩25,582 | -1.03% | 3.8만 |
|---|
| 2026.09.10 | ₩26,048 | ₩26,128 | ₩25,888 | ₩25,942 | -0.41% | 2.9만 |
|---|
| 2026.09.09 | ₩26,288 | ₩26,462 | ₩26,288 | ₩26,382 | +0.35% | 1.8만 |
|---|
| 2026.09.08 | ₩26,262 | ₩26,382 | ₩26,262 | ₩26,288 | +0.10% | 1.7만 |
|---|
| 2026.09.04 | ₩26,235 | ₩26,368 | ₩26,048 | ₩26,288 | +0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩26,382 | ₩26,395 | ₩26,128 | ₩26,342 | -0.15% | 1.6만 |
|---|
| 2026.09.02 | ₩26,302 | ₩26,422 | ₩26,208 | ₩26,315 | +0.05% | 1.4만 |
|---|
| 2026.09.01 | ₩26,168 | ₩26,368 | ₩26,115 | ₩26,128 | -0.15% | 1.3만 |
|---|
| 2026.08.31 | ₩26,128 | ₩26,262 | ₩26,102 | ₩26,262 | +0.51% | 1.7만 |
|---|
| 2026.08.28 | ₩25,995 | ₩26,155 | ₩25,782 | ₩26,022 | +0.10% | 6.4만 |
|---|
| 2026.08.27 | ₩26,582 | ₩26,582 | ₩26,208 | ₩26,395 | -0.70% | 5.8만 |
|---|
| 2026.08.26 | ₩26,315 | ₩26,395 | ₩26,142 | ₩26,382 | +0.25% | 4.1만 |
|---|
| 2026.08.25 | ₩26,062 | ₩26,262 | ₩26,008 | ₩26,155 | +0.36% | 3.6만 |
|---|
| 2026.08.24 | ₩26,115 | ₩26,115 | ₩25,675 | ₩25,915 | -0.77% | 1.4만 |
|---|
| 2026.08.21 | ₩26,475 | ₩26,542 | ₩26,262 | ₩26,528 | +0.20% | 3.1만 |
|---|
| 2026.08.20 | ₩26,288 | ₩26,648 | ₩26,288 | ₩26,648 | +1.37% | 7.2만 |
|---|
| 2026.08.19 | ₩26,315 | ₩26,368 | ₩26,262 | ₩26,302 | -0.05% | 7.9천 |
|---|
| 2026.08.18 | ₩26,502 | ₩26,515 | ₩26,275 | ₩26,342 | -0.60% | 2.4만 |
|---|
| 2026.08.17 | ₩26,488 | ₩26,648 | ₩26,288 | ₩26,595 | +0.40% | 3만 |
|---|
| 2026.08.14 | ₩26,515 | ₩26,515 | ₩26,382 | ₩26,448 | -0.25% | 3.1만 |
|---|
| 2026.08.13 | ₩26,555 | ₩26,808 | ₩26,555 | ₩26,742 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩26,382 | ₩26,582 | ₩26,195 | ₩26,555 | +0.66% | 2.9만 |
|---|
| 2026.08.11 | ₩26,102 | ₩26,102 | ₩25,822 | ₩25,968 | -0.51% | 2.8만 |
|---|
| 2026.08.10 | ₩26,022 | ₩26,195 | ₩25,942 | ₩25,995 | -0.10% | 4만 |
|---|
| 2026.08.07 | ₩26,155 | ₩26,155 | ₩25,915 | ₩26,048 | -0.41% | 2.5만 |
|---|
| 2026.08.06 | ₩26,195 | ₩26,528 | ₩26,128 | ₩26,435 | +0.92% | 7만 |
|---|
| 2026.08.05 | ₩26,435 | ₩26,528 | ₩26,408 | ₩26,408 | -0.10% | 2.4만 |
|---|
| 2026.08.04 | ₩26,435 | ₩26,595 | ₩26,422 | ₩26,435 | 0.00% | 3.4만 |
|---|
| 2026.08.03 | ₩26,008 | ₩26,302 | ₩26,008 | ₩26,262 | +0.97% | 10.5만 |
|---|
| 2026.07.31 | ₩26,715 | ₩26,728 | ₩26,288 | ₩26,328 | -1.45% | 4.5만 |
|---|
| 2026.07.30 | ₩26,555 | ₩26,902 | ₩26,555 | ₩26,848 | +1.10% | 5.9만 |
|---|
| 2026.07.29 | ₩26,702 | ₩26,702 | ₩26,395 | ₩26,515 | -0.70% | 2.4만 |
|---|
| 2026.07.28 | ₩26,742 | ₩26,742 | ₩26,382 | ₩26,568 | -0.65% | 5.5만 |
|---|
| 2026.07.27 | ₩27,261 | ₩27,408 | ₩26,835 | ₩27,062 | -0.73% | 4.4만 |
|---|
| 2026.07.24 | ₩27,395 | ₩27,475 | ₩27,195 | ₩27,221 | -0.63% | 2.9만 |
|---|
| 2026.07.23 | ₩27,875 | ₩28,061 | ₩27,688 | ₩27,981 | +0.38% | 7.2만 |
|---|
| 2026.07.22 | ₩27,728 | ₩27,928 | ₩27,728 | ₩27,875 | +0.53% | 2.6만 |
|---|
| 2026.07.21 | ₩27,581 | ₩27,835 | ₩27,581 | ₩27,821 | +0.87% | 4.4만 |
|---|
| 2026.07.20 | ₩27,395 | ₩27,528 | ₩27,221 | ₩27,261 | -0.49% | 3.1만 |
|---|
| 2026.07.17 | ₩27,088 | ₩27,528 | ₩26,942 | ₩27,261 | +0.64% | 5.5만 |
|---|
| 2026.07.16 | ₩27,928 | ₩28,061 | ₩27,648 | ₩27,755 | -0.62% | 4.5만 |
|---|
| 2026.07.15 | ₩29,341 | ₩29,341 | ₩28,155 | ₩28,355 | -3.36% | 6.9만 |
|---|
| 2026.07.14 | ₩29,261 | ₩29,301 | ₩28,954 | ₩29,248 | -0.05% | 14.5만 |
|---|
| 2026.07.13 | ₩28,941 | ₩29,088 | ₩28,741 | ₩28,954 | +0.05% | 7.7만 |
|---|
| 2026.07.10 | ₩29,208 | ₩29,434 | ₩29,154 | ₩29,408 | +0.68% | 5.7만 |
|---|
| 2026.07.09 | ₩29,794 | ₩30,048 | ₩29,754 | ₩29,861 | +0.22% | 14.1만 |
|---|
| 2026.07.08 | ₩29,514 | ₩29,941 | ₩29,341 | ₩29,634 | +0.41% | 8.4만 |
|---|
| 2026.07.07 | ₩29,714 | ₩29,714 | ₩29,461 | ₩29,661 | -0.18% | 5.5만 |
|---|
| 2026.07.06 | ₩29,728 | ₩30,354 | ₩29,501 | ₩30,128 | +1.35% | 8.7만 |
|---|
| 2026.07.02 | ₩30,648 | ₩30,648 | ₩30,048 | ₩30,088 | -1.83% | 20.8만 |
|---|
| 2026.07.01 | ₩31,514 | ₩31,514 | ₩31,074 | ₩31,194 | -1.02% | 9.6만 |
|---|
| 2026.06.30 | ₩31,701 | ₩31,954 | ₩31,607 | ₩31,874 | +0.55% | 7.1만 |
|---|
| 2026.06.29 | ₩31,794 | ₩31,927 | ₩31,047 | ₩31,634 | -0.50% | 4.8만 |
|---|
| 2026.06.26 | ₩31,167 | ₩32,127 | ₩30,794 | ₩31,767 | +1.92% | 10만 |
|---|
| 2026.06.25 | ₩32,554 | ₩32,620 | ₩32,034 | ₩32,487 | -0.20% | 18.6만 |
|---|
| 2026.06.24 | ₩32,007 | ₩32,127 | ₩31,261 | ₩31,981 | -0.08% | 7.2만 |
|---|
| 2026.06.23 | ₩32,061 | ₩32,247 | ₩31,741 | ₩31,941 | -0.37% | 7.3만 |
|---|
| 2026.06.22 | ₩32,314 | ₩32,447 | ₩32,301 | ₩32,447 | +0.41% | 5.9만 |
|---|
| 2026.06.18 | ₩32,167 | ₩32,301 | ₩32,047 | ₩32,207 | +0.12% | 8.9만 |
|---|
| 2026.06.17 | ₩32,407 | ₩32,487 | ₩32,287 | ₩32,421 | +0.04% | 4.9만 |
|---|
| 2026.06.16 | ₩32,527 | ₩32,527 | ₩32,261 | ₩32,261 | -0.82% | 5.2만 |
|---|
| 2026.06.15 | ₩32,301 | ₩32,421 | ₩32,207 | ₩32,367 | +0.21% | 6.9만 |
|---|
| 2026.06.12 | ₩32,101 | ₩32,114 | ₩31,821 | ₩32,007 | -0.29% | 5.1만 |
|---|
| 2026.06.11 | ₩32,127 | ₩32,700 | ₩32,114 | ₩32,700 | +1.78% | 9.2만 |
|---|
| 2026.06.10 | ₩32,341 | ₩32,554 | ₩31,887 | ₩31,994 | -1.07% | 5.8만 |
|---|
| 2026.06.09 | ₩32,434 | ₩32,460 | ₩31,847 | ₩32,221 | -0.66% | 5.3만 |
|---|
| 2026.06.08 | ₩32,421 | ₩32,527 | ₩32,114 | ₩32,247 | -0.53% | 7.9만 |
|---|
| 2026.06.05 | ₩32,314 | ₩32,594 | ₩31,927 | ₩32,021 | -0.91% | 6.9만 |
|---|
| 2026.06.04 | ₩33,620 | ₩33,754 | ₩33,247 | ₩33,407 | -0.63% | 16.2만 |
|---|
| 2026.06.03 | ₩33,820 | ₩33,834 | ₩33,460 | ₩33,820 | 0.00% | 4만 |
|---|
| 2026.06.02 | ₩33,727 | ₩33,847 | ₩33,500 | ₩33,727 | 0.00% | 6.4만 |
|---|
| 2026.06.01 | ₩33,447 | ₩33,740 | ₩33,447 | ₩33,740 | +0.88% | 6.3만 |
|---|
| 2026.05.29 | ₩33,327 | ₩33,434 | ₩33,207 | ₩33,407 | +0.24% | 5.5만 |
|---|
| 2026.05.28 | ₩34,100 | ₩34,100 | ₩33,567 | ₩33,834 | -0.78% | 13.3만 |
|---|
| 2026.05.27 | ₩33,794 | ₩33,834 | ₩33,474 | ₩33,834 | +0.12% | 8만 |
|---|
| 2026.05.26 | ₩33,554 | ₩33,674 | ₩33,460 | ₩33,580 | +0.08% | 5.8만 |
|---|
| 2026.05.22 | ₩33,394 | ₩33,420 | ₩33,087 | ₩33,247 | -0.44% | 3.1만 |
|---|
| 2026.05.21 | ₩33,687 | ₩33,927 | ₩33,647 | ₩33,900 | +0.63% | 8.2만 |
|---|
| 2026.05.20 | ₩33,474 | ₩33,647 | ₩33,327 | ₩33,567 | +0.28% | 2.4만 |
|---|
| 2026.05.19 | ₩33,034 | ₩33,554 | ₩32,807 | ₩33,234 | +0.61% | 3만 |
|---|
| 2026.05.18 | ₩33,634 | ₩33,700 | ₩33,074 | ₩33,140 | -1.47% | 1.7만 |
|---|
| 2026.05.15 | ₩34,087 | ₩34,287 | ₩33,674 | ₩33,674 | -1.21% | 3.1만 |
|---|
| 2026.05.14 | ₩35,420 | ₩35,740 | ₩35,367 | ₩35,513 | +0.26% | 4.9만 |
|---|
| 2026.05.13 | ₩35,407 | ₩35,633 | ₩35,140 | ₩35,447 | +0.11% | 3.4만 |
|---|
| 2026.05.12 | ₩34,993 | ₩35,113 | ₩34,340 | ₩34,980 | -0.04% | 2.2만 |
|---|
| 2026.05.11 | ₩35,153 | ₩35,380 | ₩34,900 | ₩35,300 | +0.42% | 2.6만 |
|---|
| 2026.05.08 | ₩34,687 | ₩35,020 | ₩34,607 | ₩34,980 | +0.85% | 1.3만 |
|---|
| 2026.05.07 | ₩35,567 | ₩35,687 | ₩35,513 | ₩35,633 | +0.19% | 3.7만 |
|---|
| 2026.05.06 | ₩35,727 | ₩35,727 | ₩35,433 | ₩35,553 | -0.49% | 1.2만 |
|---|
| 2026.05.05 | ₩35,273 | ₩35,660 | ₩35,193 | ₩35,393 | +0.34% | 1.3만 |
|---|
| 2026.05.04 | ₩34,647 | ₩34,913 | ₩34,607 | ₩34,820 | +0.50% | 1.2만 |
|---|
| 2026.05.01 | ₩33,234 | ₩34,380 | ₩33,234 | ₩34,353 | +3.37% | 2.7만 |
|---|
| 2026.04.30 | ₩34,553 | ₩34,553 | ₩33,927 | ₩34,180 | -1.08% | 3.8만 |
|---|
| 2026.04.29 | ₩34,367 | ₩34,380 | ₩34,007 | ₩34,194 | -0.50% | 7.6천 |
|---|
| 2026.04.28 | ₩33,967 | ₩34,180 | ₩33,687 | ₩33,887 | -0.24% | 1.2만 |
|---|
| 2026.04.27 | ₩34,367 | ₩34,433 | ₩34,260 | ₩34,407 | +0.12% | 8.9천 |
|---|
| 2026.04.24 | ₩34,273 | ₩34,340 | ₩34,100 | ₩34,220 | -0.16% | 1.8만 |
|---|
| 2026.04.23 | ₩34,607 | ₩34,807 | ₩34,473 | ₩34,700 | +0.27% | 9.6천 |
|---|
| 2026.04.22 | ₩34,247 | ₩34,713 | ₩34,180 | ₩34,647 | +1.17% | 8.9천 |
|---|
| 2026.04.21 | ₩33,994 | ₩33,994 | ₩33,727 | ₩33,860 | -0.39% | 6.1천 |
|---|
| 2026.04.20 | ₩33,900 | ₩33,967 | ₩33,754 | ₩33,967 | +0.20% | 3.9천 |
|---|
| 2026.04.17 | ₩33,860 | ₩33,874 | ₩33,634 | ₩33,740 | -0.35% | 5.2천 |
|---|
| 2026.04.16 | ₩34,060 | ₩34,300 | ₩33,994 | ₩34,287 | +0.67% | 1.1만 |
|---|
| 2026.04.15 | ₩34,140 | ₩34,154 | ₩33,740 | ₩34,127 | -0.04% | 3.8천 |
|---|
| 2026.04.14 | ₩33,460 | ₩34,140 | ₩33,460 | ₩34,140 | +2.03% | 4.9천 |
|---|