시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST Technology ETF 과거 주가
GraniteShares YieldBOOST Technology ETF · TECY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST Technology ETF · TECY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,006 | ₩28,207 | ₩28,006 | ₩28,207 | +0.72% | 100 |
| 2026.10.08 | ₩28,475 | ₩28,475 | ₩28,154 | ₩28,234 | -0.85% | 1.4천 |
| 2026.10.07 | ₩28,435 | ₩28,475 | ₩28,435 | ₩28,475 | +0.14% | 400 |
| 2026.10.06 | ₩28,529 | ₩28,529 | ₩28,489 | ₩28,489 | -0.14% | 300 |
| 2026.10.05 | ₩28,449 | ₩28,449 | ₩28,408 | ₩28,408 | -0.14% | 300 |
| 2026.10.02 | ₩28,382 | ₩28,382 | ₩28,382 | ₩28,382 | 0.00% | 100 |
| 2026.10.01 | ₩28,542 | ₩28,542 | ₩28,529 | ₩28,529 | -0.05% | 300 |
| 2026.09.30 | ₩28,435 | ₩28,435 | ₩28,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,435 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩28,301 | ₩28,301 | ₩28,301 | ₩28,301 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩28,181 | ₩28,274 | ₩28,181 | ₩28,274 | +0.33% | 200 |
|---|
| 2026.09.25 | ₩28,221 | ₩28,221 | ₩28,221 | ₩28,221 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩28,274 | ₩28,301 | ₩28,274 | ₩28,301 | +0.09% | 400 |
|---|
| 2026.09.23 | ₩28,288 | ₩28,288 | ₩28,288 | ₩28,288 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩28,288 | ₩28,328 | ₩28,288 | ₩28,328 | +0.14% | 300 |
|---|
| 2026.09.21 | ₩28,261 | ₩28,261 | ₩28,261 | ₩28,261 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,274 | ₩28,274 | ₩28,234 | ₩28,234 | -0.14% | 400 |
|---|
| 2026.09.17 | ₩28,449 | ₩28,449 | ₩28,422 | ₩28,422 | -0.09% | 500 |
|---|
| 2026.09.16 | ₩28,301 | ₩28,301 | ₩28,154 | ₩28,154 | -0.52% | 300 |
|---|
| 2026.09.15 | ₩28,114 | ₩28,114 | ₩28,114 | ₩28,114 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,261 | ₩28,261 | ₩28,261 | ₩28,261 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩28,355 | ₩28,355 | ₩28,355 | ₩28,355 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩28,368 | ₩28,368 | ₩28,341 | ₩28,341 | -0.09% | 1.3천 |
|---|
| 2026.09.09 | ₩28,489 | ₩28,502 | ₩28,489 | ₩28,502 | +0.05% | 500 |
|---|
| 2026.09.08 | ₩28,475 | ₩28,475 | ₩28,475 | ₩28,475 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩28,368 | ₩28,395 | ₩28,368 | ₩28,395 | +0.09% | 400 |
|---|
| 2026.09.03 | ₩28,529 | ₩28,556 | ₩28,529 | ₩28,542 | +0.05% | 700 |
|---|
| 2026.09.02 | ₩28,341 | ₩28,341 | ₩28,341 | ₩28,341 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩28,341 | ₩28,475 | ₩28,288 | ₩28,315 | -0.09% | 2.2만 |
|---|
| 2026.08.31 | ₩28,516 | ₩28,516 | ₩28,516 | ₩28,516 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩28,475 | ₩28,556 | ₩28,475 | ₩28,516 | +0.14% | 500 |
|---|
| 2026.08.27 | ₩28,770 | ₩28,891 | ₩28,770 | ₩28,837 | +0.23% | 5만 |
|---|
| 2026.08.26 | ₩28,569 | ₩28,636 | ₩28,569 | ₩28,636 | +0.23% | 1.1천 |
|---|
| 2026.08.25 | ₩28,489 | ₩28,569 | ₩28,489 | ₩28,556 | +0.24% | 1.2천 |
|---|
| 2026.08.24 | ₩28,556 | ₩28,556 | ₩28,341 | ₩28,422 | -0.47% | 7.9천 |
|---|
| 2026.08.21 | ₩28,810 | ₩28,810 | ₩28,770 | ₩28,770 | -0.14% | 600 |
|---|
| 2026.08.20 | ₩29,199 | ₩29,199 | ₩29,078 | ₩29,078 | -0.41% | 200 |
|---|
| 2026.08.19 | ₩29,186 | ₩29,186 | ₩29,186 | ₩29,186 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,427 | ₩29,427 | ₩29,427 | ₩29,427 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩29,896 | ₩29,896 | ₩29,869 | ₩29,869 | -0.09% | 400 |
|---|
| 2026.08.14 | ₩29,829 | ₩29,829 | ₩29,829 | ₩29,829 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩30,137 | ₩30,137 | ₩30,097 | ₩30,097 | -0.13% | 400 |
|---|
| 2026.08.12 | ₩30,030 | ₩30,030 | ₩30,003 | ₩30,003 | -0.09% | 300 |
|---|
| 2026.08.11 | ₩29,829 | ₩29,829 | ₩29,815 | ₩29,815 | -0.04% | 200 |
|---|
| 2026.08.10 | ₩29,789 | ₩29,789 | ₩29,789 | ₩29,789 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩29,802 | ₩29,802 | ₩29,762 | ₩29,762 | -0.13% | 100 |
|---|
| 2026.08.06 | ₩30,070 | ₩30,070 | ₩29,976 | ₩30,030 | -0.13% | 400 |
|---|
| 2026.08.05 | ₩29,936 | ₩30,003 | ₩29,936 | ₩30,003 | +0.22% | 100 |
|---|
| 2026.08.04 | ₩29,976 | ₩29,976 | ₩29,976 | ₩29,976 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩29,360 | ₩29,641 | ₩29,360 | ₩29,641 | +0.96% | 1.3천 |
|---|
| 2026.07.31 | ₩29,467 | ₩29,467 | ₩29,467 | ₩29,467 | 0.00% | 1.1천 |
|---|
| 2026.07.30 | ₩29,641 | ₩29,641 | ₩29,641 | ₩29,641 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,172 | ₩29,172 | ₩28,837 | ₩28,837 | -1.15% | 200 |
|---|
| 2026.07.28 | ₩29,279 | ₩29,279 | ₩29,279 | ₩29,279 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,333 | ₩29,413 | ₩29,105 | ₩29,413 | +0.27% | 2.4천 |
|---|
| 2026.07.24 | ₩29,199 | ₩29,266 | ₩29,172 | ₩29,172 | -0.09% | 900 |
|---|
| 2026.07.23 | ₩29,521 | ₩29,521 | ₩29,507 | ₩29,507 | -0.05% | 400 |
|---|
| 2026.07.22 | ₩29,440 | ₩29,534 | ₩29,440 | ₩29,534 | +0.32% | 200 |
|---|
| 2026.07.21 | ₩29,440 | ₩29,507 | ₩29,440 | ₩29,507 | +0.23% | 200 |
|---|
| 2026.07.20 | ₩30,338 | ₩30,338 | ₩29,306 | ₩29,306 | -3.40% | 1.5천 |
|---|
| 2026.07.17 | ₩29,614 | ₩30,097 | ₩29,333 | ₩29,762 | +0.50% | 1.2천 |
|---|
| 2026.07.16 | ₩30,298 | ₩30,499 | ₩30,298 | ₩30,351 | +0.18% | 1.8천 |
|---|
| 2026.07.15 | ₩30,794 | ₩30,794 | ₩30,780 | ₩30,780 | -0.04% | 200 |
|---|
| 2026.07.14 | ₩30,686 | ₩30,807 | ₩30,686 | ₩30,807 | +0.39% | 1.2천 |
|---|
| 2026.07.13 | ₩30,485 | ₩30,619 | ₩30,459 | ₩30,619 | +0.44% | 600 |
|---|
| 2026.07.10 | ₩30,579 | ₩30,579 | ₩30,512 | ₩30,512 | -0.22% | 800 |
|---|
| 2026.07.09 | ₩30,727 | ₩30,753 | ₩30,713 | ₩30,713 | -0.04% | 900 |
|---|
| 2026.07.08 | ₩30,338 | ₩30,472 | ₩30,338 | ₩30,472 | +0.44% | 400 |
|---|
| 2026.07.07 | ₩30,177 | ₩30,271 | ₩30,177 | ₩30,271 | +0.31% | 1.1천 |
|---|
| 2026.07.06 | ₩30,003 | ₩30,512 | ₩29,882 | ₩30,485 | +1.61% | 3.2천 |
|---|
| 2026.07.02 | ₩30,244 | ₩30,244 | ₩29,748 | ₩29,748 | -1.64% | 200 |
|---|
| 2026.07.01 | ₩30,619 | ₩30,619 | ₩30,512 | ₩30,512 | -0.35% | 900 |
|---|
| 2026.06.30 | ₩30,485 | ₩30,727 | ₩30,485 | ₩30,673 | +0.62% | 1.4천 |
|---|
| 2026.06.29 | ₩30,526 | ₩30,552 | ₩30,512 | ₩30,512 | -0.04% | 600 |
|---|
| 2026.06.26 | ₩30,579 | ₩30,579 | ₩30,552 | ₩30,579 | 0.00% | 700 |
|---|
| 2026.06.25 | ₩31,343 | ₩31,343 | ₩31,169 | ₩31,222 | -0.38% | 500 |
|---|
| 2026.06.24 | ₩31,303 | ₩31,303 | ₩31,142 | ₩31,142 | -0.51% | 300 |
|---|
| 2026.06.23 | ₩31,504 | ₩31,504 | ₩31,356 | ₩31,356 | -0.47% | 600 |
|---|
| 2026.06.22 | ₩31,933 | ₩31,933 | ₩31,919 | ₩31,919 | -0.04% | 200 |
|---|
| 2026.06.18 | ₩31,638 | ₩31,638 | ₩31,638 | ₩31,638 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩31,330 | ₩31,330 | ₩31,330 | ₩31,330 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩31,812 | ₩31,812 | ₩31,450 | ₩31,450 | -1.14% | 600 |
|---|
| 2026.06.15 | ₩31,799 | ₩31,852 | ₩31,745 | ₩31,799 | 0.00% | 2.1천 |
|---|
| 2026.06.12 | ₩31,464 | ₩31,611 | ₩31,464 | ₩31,611 | +0.47% | 300 |
|---|
| 2026.06.11 | ₩31,772 | ₩31,772 | ₩31,718 | ₩31,718 | -0.17% | 300 |
|---|
| 2026.06.10 | ₩31,222 | ₩31,222 | ₩31,222 | ₩31,222 | 0.00% | 700 |
|---|
| 2026.06.09 | ₩31,504 | ₩31,504 | ₩31,504 | ₩31,504 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩31,758 | ₩31,758 | ₩31,611 | ₩31,705 | -0.17% | 5천 |
|---|
| 2026.06.05 | ₩32,053 | ₩32,053 | ₩31,732 | ₩31,732 | -1.00% | 600 |
|---|
| 2026.06.04 | ₩33,005 | ₩33,434 | ₩32,978 | ₩33,273 | +0.81% | 3.3천 |
|---|
| 2026.06.03 | ₩33,434 | ₩33,501 | ₩33,366 | ₩33,460 | +0.08% | 3.9천 |
|---|
| 2026.06.02 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,326 | ₩33,366 | ₩33,326 | ₩33,366 | +0.12% | 500 |
|---|
| 2026.05.29 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩33,393 | ₩33,527 | ₩33,393 | ₩33,474 | +0.24% | 700 |
|---|
| 2026.05.27 | ₩33,407 | ₩33,407 | ₩33,112 | ₩33,232 | -0.52% | 800 |
|---|
| 2026.05.26 | ₩33,353 | ₩33,460 | ₩33,299 | ₩33,299 | -0.16% | 2.4천 |
|---|
| 2026.05.22 | ₩33,246 | ₩33,259 | ₩33,246 | ₩33,259 | +0.04% | 200 |
|---|
| 2026.05.21 | ₩33,487 | ₩33,501 | ₩33,487 | ₩33,501 | +0.04% | 200 |
|---|
| 2026.05.20 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩33,219 | ₩33,232 | ₩33,125 | ₩33,125 | -0.28% | 400 |
|---|
| 2026.05.18 | ₩33,286 | ₩33,299 | ₩32,830 | ₩33,165 | -0.36% | 600 |
|---|
| 2026.05.15 | ₩33,326 | ₩33,420 | ₩33,313 | ₩33,313 | -0.04% | 600 |
|---|
| 2026.05.14 | ₩33,755 | ₩33,849 | ₩33,742 | ₩33,782 | +0.08% | 1.7천 |
|---|
| 2026.05.13 | ₩33,501 | ₩33,527 | ₩33,340 | ₩33,501 | 0.00% | 600 |
|---|
| 2026.05.12 | ₩33,434 | ₩33,434 | ₩32,978 | ₩33,313 | -0.36% | 2천 |
|---|
| 2026.05.11 | ₩33,594 | ₩33,608 | ₩33,554 | ₩33,554 | -0.12% | 2.2천 |
|---|
| 2026.05.08 | ₩33,594 | ₩33,594 | ₩33,554 | ₩33,554 | -0.12% | 700 |
|---|
| 2026.05.07 | ₩33,876 | ₩34,010 | ₩33,769 | ₩33,862 | -0.04% | 2.7만 |
|---|
| 2026.05.06 | ₩33,742 | ₩33,862 | ₩33,742 | ₩33,836 | +0.28% | 4.2천 |
|---|
| 2026.05.05 | ₩33,742 | ₩33,795 | ₩33,688 | ₩33,728 | -0.04% | 2.8천 |
|---|