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 | ₩28,030 | ₩28,231 | ₩28,030 | ₩28,231 | +0.72% | 100 |
| 2026.10.08 | ₩28,499 | ₩28,499 | ₩28,177 | ₩28,258 | -0.85% | 1.4천 |
| 2026.10.07 | ₩28,459 | ₩28,499 | ₩28,459 | ₩28,499 | +0.14% | 400 |
| 2026.10.06 | ₩28,553 | ₩28,553 | ₩28,513 | ₩28,513 | -0.14% | 300 |
| 2026.10.05 | ₩28,472 | ₩28,472 | ₩28,432 | ₩28,432 | -0.14% | 300 |
| 2026.10.02 | ₩28,405 | ₩28,405 | ₩28,405 | ₩28,405 | 0.00% | 100 |
| 2026.10.01 | ₩28,566 | ₩28,566 | ₩28,553 | ₩28,553 | -0.05% | 300 |
| 2026.09.30 | ₩28,459 | ₩28,459 | ₩28,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,459 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩28,325 | ₩28,325 | ₩28,325 | ₩28,325 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩28,204 | ₩28,298 | ₩28,204 | ₩28,298 | +0.33% | 200 |
|---|
| 2026.09.25 | ₩28,244 | ₩28,244 | ₩28,244 | ₩28,244 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩28,298 | ₩28,325 | ₩28,298 | ₩28,325 | +0.09% | 400 |
|---|
| 2026.09.23 | ₩28,311 | ₩28,311 | ₩28,311 | ₩28,311 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩28,311 | ₩28,352 | ₩28,311 | ₩28,352 | +0.14% | 300 |
|---|
| 2026.09.21 | ₩28,285 | ₩28,285 | ₩28,285 | ₩28,285 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,298 | ₩28,298 | ₩28,258 | ₩28,258 | -0.14% | 400 |
|---|
| 2026.09.17 | ₩28,472 | ₩28,472 | ₩28,446 | ₩28,446 | -0.09% | 500 |
|---|
| 2026.09.16 | ₩28,325 | ₩28,325 | ₩28,177 | ₩28,177 | -0.52% | 300 |
|---|
| 2026.09.15 | ₩28,137 | ₩28,137 | ₩28,137 | ₩28,137 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,285 | ₩28,285 | ₩28,285 | ₩28,285 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩28,379 | ₩28,379 | ₩28,379 | ₩28,379 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩28,392 | ₩28,392 | ₩28,365 | ₩28,365 | -0.09% | 1.3천 |
|---|
| 2026.09.09 | ₩28,513 | ₩28,526 | ₩28,513 | ₩28,526 | +0.05% | 500 |
|---|
| 2026.09.08 | ₩28,499 | ₩28,499 | ₩28,499 | ₩28,499 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩28,392 | ₩28,419 | ₩28,392 | ₩28,419 | +0.09% | 400 |
|---|
| 2026.09.03 | ₩28,553 | ₩28,580 | ₩28,553 | ₩28,566 | +0.05% | 700 |
|---|
| 2026.09.02 | ₩28,365 | ₩28,365 | ₩28,365 | ₩28,365 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩28,365 | ₩28,499 | ₩28,311 | ₩28,338 | -0.09% | 2.2만 |
|---|
| 2026.08.31 | ₩28,539 | ₩28,539 | ₩28,539 | ₩28,539 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩28,499 | ₩28,580 | ₩28,499 | ₩28,539 | +0.14% | 500 |
|---|
| 2026.08.27 | ₩28,794 | ₩28,915 | ₩28,794 | ₩28,861 | +0.23% | 5만 |
|---|
| 2026.08.26 | ₩28,593 | ₩28,660 | ₩28,593 | ₩28,660 | +0.23% | 1.1천 |
|---|
| 2026.08.25 | ₩28,513 | ₩28,593 | ₩28,513 | ₩28,580 | +0.24% | 1.2천 |
|---|
| 2026.08.24 | ₩28,580 | ₩28,580 | ₩28,365 | ₩28,446 | -0.47% | 7.9천 |
|---|
| 2026.08.21 | ₩28,835 | ₩28,835 | ₩28,794 | ₩28,794 | -0.14% | 600 |
|---|
| 2026.08.20 | ₩29,223 | ₩29,223 | ₩29,103 | ₩29,103 | -0.41% | 200 |
|---|
| 2026.08.19 | ₩29,210 | ₩29,210 | ₩29,210 | ₩29,210 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,451 | ₩29,451 | ₩29,451 | ₩29,451 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩29,921 | ₩29,921 | ₩29,894 | ₩29,894 | -0.09% | 400 |
|---|
| 2026.08.14 | ₩29,854 | ₩29,854 | ₩29,854 | ₩29,854 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩30,162 | ₩30,162 | ₩30,122 | ₩30,122 | -0.13% | 400 |
|---|
| 2026.08.12 | ₩30,055 | ₩30,055 | ₩30,028 | ₩30,028 | -0.09% | 300 |
|---|
| 2026.08.11 | ₩29,854 | ₩29,854 | ₩29,840 | ₩29,840 | -0.04% | 200 |
|---|
| 2026.08.10 | ₩29,814 | ₩29,814 | ₩29,814 | ₩29,814 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩29,827 | ₩29,827 | ₩29,787 | ₩29,787 | -0.13% | 100 |
|---|
| 2026.08.06 | ₩30,095 | ₩30,095 | ₩30,001 | ₩30,055 | -0.13% | 400 |
|---|
| 2026.08.05 | ₩29,961 | ₩30,028 | ₩29,961 | ₩30,028 | +0.22% | 100 |
|---|
| 2026.08.04 | ₩30,001 | ₩30,001 | ₩30,001 | ₩30,001 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩29,384 | ₩29,666 | ₩29,384 | ₩29,666 | +0.96% | 1.3천 |
|---|
| 2026.07.31 | ₩29,492 | ₩29,492 | ₩29,492 | ₩29,492 | 0.00% | 1.1천 |
|---|
| 2026.07.30 | ₩29,666 | ₩29,666 | ₩29,666 | ₩29,666 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,197 | ₩29,197 | ₩28,861 | ₩28,861 | -1.15% | 200 |
|---|
| 2026.07.28 | ₩29,304 | ₩29,304 | ₩29,304 | ₩29,304 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,358 | ₩29,438 | ₩29,130 | ₩29,438 | +0.27% | 2.4천 |
|---|
| 2026.07.24 | ₩29,223 | ₩29,290 | ₩29,197 | ₩29,197 | -0.09% | 900 |
|---|
| 2026.07.23 | ₩29,545 | ₩29,545 | ₩29,532 | ₩29,532 | -0.05% | 400 |
|---|
| 2026.07.22 | ₩29,465 | ₩29,559 | ₩29,465 | ₩29,559 | +0.32% | 200 |
|---|
| 2026.07.21 | ₩29,465 | ₩29,532 | ₩29,465 | ₩29,532 | +0.23% | 200 |
|---|
| 2026.07.20 | ₩30,363 | ₩30,363 | ₩29,331 | ₩29,331 | -3.40% | 1.5천 |
|---|
| 2026.07.17 | ₩29,639 | ₩30,122 | ₩29,358 | ₩29,787 | +0.50% | 1.2천 |
|---|
| 2026.07.16 | ₩30,323 | ₩30,524 | ₩30,323 | ₩30,377 | +0.18% | 1.8천 |
|---|
| 2026.07.15 | ₩30,819 | ₩30,819 | ₩30,806 | ₩30,806 | -0.04% | 200 |
|---|
| 2026.07.14 | ₩30,712 | ₩30,833 | ₩30,712 | ₩30,833 | +0.39% | 1.2천 |
|---|
| 2026.07.13 | ₩30,511 | ₩30,645 | ₩30,484 | ₩30,645 | +0.44% | 600 |
|---|
| 2026.07.10 | ₩30,605 | ₩30,605 | ₩30,538 | ₩30,538 | -0.22% | 800 |
|---|
| 2026.07.09 | ₩30,752 | ₩30,779 | ₩30,739 | ₩30,739 | -0.04% | 900 |
|---|
| 2026.07.08 | ₩30,363 | ₩30,498 | ₩30,363 | ₩30,498 | +0.44% | 400 |
|---|
| 2026.07.07 | ₩30,202 | ₩30,296 | ₩30,202 | ₩30,296 | +0.31% | 1.1천 |
|---|
| 2026.07.06 | ₩30,028 | ₩30,538 | ₩29,907 | ₩30,511 | +1.61% | 3.2천 |
|---|
| 2026.07.02 | ₩30,270 | ₩30,270 | ₩29,773 | ₩29,773 | -1.64% | 200 |
|---|
| 2026.07.01 | ₩30,645 | ₩30,645 | ₩30,538 | ₩30,538 | -0.35% | 900 |
|---|
| 2026.06.30 | ₩30,511 | ₩30,752 | ₩30,511 | ₩30,699 | +0.62% | 1.4천 |
|---|
| 2026.06.29 | ₩30,551 | ₩30,578 | ₩30,538 | ₩30,538 | -0.04% | 600 |
|---|
| 2026.06.26 | ₩30,605 | ₩30,605 | ₩30,578 | ₩30,605 | 0.00% | 700 |
|---|
| 2026.06.25 | ₩31,369 | ₩31,369 | ₩31,195 | ₩31,249 | -0.38% | 500 |
|---|
| 2026.06.24 | ₩31,329 | ₩31,329 | ₩31,168 | ₩31,168 | -0.51% | 300 |
|---|
| 2026.06.23 | ₩31,530 | ₩31,530 | ₩31,383 | ₩31,383 | -0.47% | 600 |
|---|
| 2026.06.22 | ₩31,959 | ₩31,959 | ₩31,946 | ₩31,946 | -0.04% | 200 |
|---|
| 2026.06.18 | ₩31,664 | ₩31,664 | ₩31,664 | ₩31,664 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩31,356 | ₩31,356 | ₩31,356 | ₩31,356 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩31,839 | ₩31,839 | ₩31,477 | ₩31,477 | -1.14% | 600 |
|---|
| 2026.06.15 | ₩31,825 | ₩31,879 | ₩31,772 | ₩31,825 | 0.00% | 2.1천 |
|---|
| 2026.06.12 | ₩31,490 | ₩31,637 | ₩31,490 | ₩31,637 | +0.47% | 300 |
|---|
| 2026.06.11 | ₩31,798 | ₩31,798 | ₩31,745 | ₩31,745 | -0.17% | 300 |
|---|
| 2026.06.10 | ₩31,249 | ₩31,249 | ₩31,249 | ₩31,249 | 0.00% | 700 |
|---|
| 2026.06.09 | ₩31,530 | ₩31,530 | ₩31,530 | ₩31,530 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩31,785 | ₩31,785 | ₩31,637 | ₩31,731 | -0.17% | 5천 |
|---|
| 2026.06.05 | ₩32,080 | ₩32,080 | ₩31,758 | ₩31,758 | -1.00% | 600 |
|---|
| 2026.06.04 | ₩33,032 | ₩33,461 | ₩33,005 | ₩33,301 | +0.81% | 3.3천 |
|---|
| 2026.06.03 | ₩33,461 | ₩33,529 | ₩33,394 | ₩33,488 | +0.08% | 3.9천 |
|---|
| 2026.06.02 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,354 | ₩33,394 | ₩33,354 | ₩33,394 | +0.12% | 500 |
|---|
| 2026.05.29 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩33,421 | ₩33,555 | ₩33,421 | ₩33,502 | +0.24% | 700 |
|---|
| 2026.05.27 | ₩33,435 | ₩33,435 | ₩33,140 | ₩33,260 | -0.52% | 800 |
|---|
| 2026.05.26 | ₩33,381 | ₩33,488 | ₩33,327 | ₩33,327 | -0.16% | 2.4천 |
|---|
| 2026.05.22 | ₩33,274 | ₩33,287 | ₩33,274 | ₩33,287 | +0.04% | 200 |
|---|
| 2026.05.21 | ₩33,515 | ₩33,529 | ₩33,515 | ₩33,529 | +0.04% | 200 |
|---|
| 2026.05.20 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩33,247 | ₩33,260 | ₩33,153 | ₩33,153 | -0.28% | 400 |
|---|
| 2026.05.18 | ₩33,314 | ₩33,327 | ₩32,858 | ₩33,193 | -0.36% | 600 |
|---|
| 2026.05.15 | ₩33,354 | ₩33,448 | ₩33,341 | ₩33,341 | -0.04% | 600 |
|---|
| 2026.05.14 | ₩33,783 | ₩33,877 | ₩33,770 | ₩33,810 | +0.08% | 1.7천 |
|---|
| 2026.05.13 | ₩33,529 | ₩33,555 | ₩33,368 | ₩33,529 | 0.00% | 600 |
|---|
| 2026.05.12 | ₩33,461 | ₩33,461 | ₩33,005 | ₩33,341 | -0.36% | 2천 |
|---|
| 2026.05.11 | ₩33,622 | ₩33,636 | ₩33,582 | ₩33,582 | -0.12% | 2.2천 |
|---|
| 2026.05.08 | ₩33,622 | ₩33,622 | ₩33,582 | ₩33,582 | -0.12% | 700 |
|---|
| 2026.05.07 | ₩33,904 | ₩34,038 | ₩33,797 | ₩33,891 | -0.04% | 2.7만 |
|---|
| 2026.05.06 | ₩33,770 | ₩33,891 | ₩33,770 | ₩33,864 | +0.28% | 4.2천 |
|---|
| 2026.05.05 | ₩33,770 | ₩33,824 | ₩33,716 | ₩33,756 | -0.04% | 2.8천 |
|---|