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 | ₩28,039 | ₩28,240 | ₩28,039 | ₩28,240 | +0.72% | 100 |
| 2026.10.08 | ₩28,508 | ₩28,508 | ₩28,186 | ₩28,267 | -0.85% | 1.4천 |
| 2026.10.07 | ₩28,468 | ₩28,508 | ₩28,468 | ₩28,508 | +0.14% | 400 |
| 2026.10.06 | ₩28,562 | ₩28,562 | ₩28,522 | ₩28,522 | -0.14% | 300 |
| 2026.10.05 | ₩28,481 | ₩28,481 | ₩28,441 | ₩28,441 | -0.14% | 300 |
| 2026.10.02 | ₩28,414 | ₩28,414 | ₩28,414 | ₩28,414 | 0.00% | 100 |
| 2026.10.01 | ₩28,575 | ₩28,575 | ₩28,562 | ₩28,562 | -0.05% | 300 |
| 2026.09.30 | ₩28,468 | ₩28,468 | ₩28,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,468 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩28,334 | ₩28,334 | ₩28,334 | ₩28,334 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩28,213 | ₩28,307 | ₩28,213 | ₩28,307 | +0.33% | 200 |
|---|
| 2026.09.25 | ₩28,253 | ₩28,253 | ₩28,253 | ₩28,253 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩28,307 | ₩28,334 | ₩28,307 | ₩28,334 | +0.09% | 400 |
|---|
| 2026.09.23 | ₩28,320 | ₩28,320 | ₩28,320 | ₩28,320 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩28,320 | ₩28,361 | ₩28,320 | ₩28,361 | +0.14% | 300 |
|---|
| 2026.09.21 | ₩28,294 | ₩28,294 | ₩28,294 | ₩28,294 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,307 | ₩28,307 | ₩28,267 | ₩28,267 | -0.14% | 400 |
|---|
| 2026.09.17 | ₩28,481 | ₩28,481 | ₩28,454 | ₩28,454 | -0.09% | 500 |
|---|
| 2026.09.16 | ₩28,334 | ₩28,334 | ₩28,186 | ₩28,186 | -0.52% | 300 |
|---|
| 2026.09.15 | ₩28,146 | ₩28,146 | ₩28,146 | ₩28,146 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,294 | ₩28,294 | ₩28,294 | ₩28,294 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩28,387 | ₩28,387 | ₩28,387 | ₩28,387 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩28,401 | ₩28,401 | ₩28,374 | ₩28,374 | -0.09% | 1.3천 |
|---|
| 2026.09.09 | ₩28,522 | ₩28,535 | ₩28,522 | ₩28,535 | +0.05% | 500 |
|---|
| 2026.09.08 | ₩28,508 | ₩28,508 | ₩28,508 | ₩28,508 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩28,401 | ₩28,428 | ₩28,401 | ₩28,428 | +0.09% | 400 |
|---|
| 2026.09.03 | ₩28,562 | ₩28,589 | ₩28,562 | ₩28,575 | +0.05% | 700 |
|---|
| 2026.09.02 | ₩28,374 | ₩28,374 | ₩28,374 | ₩28,374 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩28,374 | ₩28,508 | ₩28,320 | ₩28,347 | -0.09% | 2.2만 |
|---|
| 2026.08.31 | ₩28,548 | ₩28,548 | ₩28,548 | ₩28,548 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩28,508 | ₩28,589 | ₩28,508 | ₩28,548 | +0.14% | 500 |
|---|
| 2026.08.27 | ₩28,803 | ₩28,924 | ₩28,803 | ₩28,870 | +0.23% | 5만 |
|---|
| 2026.08.26 | ₩28,602 | ₩28,669 | ₩28,602 | ₩28,669 | +0.23% | 1.1천 |
|---|
| 2026.08.25 | ₩28,522 | ₩28,602 | ₩28,522 | ₩28,589 | +0.24% | 1.2천 |
|---|
| 2026.08.24 | ₩28,589 | ₩28,589 | ₩28,374 | ₩28,454 | -0.47% | 7.9천 |
|---|
| 2026.08.21 | ₩28,844 | ₩28,844 | ₩28,803 | ₩28,803 | -0.14% | 600 |
|---|
| 2026.08.20 | ₩29,233 | ₩29,233 | ₩29,112 | ₩29,112 | -0.41% | 200 |
|---|
| 2026.08.19 | ₩29,219 | ₩29,219 | ₩29,219 | ₩29,219 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,461 | ₩29,461 | ₩29,461 | ₩29,461 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩29,930 | ₩29,930 | ₩29,903 | ₩29,903 | -0.09% | 400 |
|---|
| 2026.08.14 | ₩29,863 | ₩29,863 | ₩29,863 | ₩29,863 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩30,172 | ₩30,172 | ₩30,131 | ₩30,131 | -0.13% | 400 |
|---|
| 2026.08.12 | ₩30,064 | ₩30,064 | ₩30,038 | ₩30,038 | -0.09% | 300 |
|---|
| 2026.08.11 | ₩29,863 | ₩29,863 | ₩29,850 | ₩29,850 | -0.04% | 200 |
|---|
| 2026.08.10 | ₩29,823 | ₩29,823 | ₩29,823 | ₩29,823 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩29,836 | ₩29,836 | ₩29,796 | ₩29,796 | -0.13% | 100 |
|---|
| 2026.08.06 | ₩30,105 | ₩30,105 | ₩30,011 | ₩30,064 | -0.13% | 400 |
|---|
| 2026.08.05 | ₩29,970 | ₩30,038 | ₩29,970 | ₩30,038 | +0.22% | 100 |
|---|
| 2026.08.04 | ₩30,011 | ₩30,011 | ₩30,011 | ₩30,011 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩29,394 | ₩29,675 | ₩29,394 | ₩29,675 | +0.96% | 1.3천 |
|---|
| 2026.07.31 | ₩29,501 | ₩29,501 | ₩29,501 | ₩29,501 | 0.00% | 1.1천 |
|---|
| 2026.07.30 | ₩29,675 | ₩29,675 | ₩29,675 | ₩29,675 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,206 | ₩29,206 | ₩28,870 | ₩28,870 | -1.15% | 200 |
|---|
| 2026.07.28 | ₩29,313 | ₩29,313 | ₩29,313 | ₩29,313 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,367 | ₩29,447 | ₩29,139 | ₩29,447 | +0.27% | 2.4천 |
|---|
| 2026.07.24 | ₩29,233 | ₩29,300 | ₩29,206 | ₩29,206 | -0.09% | 900 |
|---|
| 2026.07.23 | ₩29,555 | ₩29,555 | ₩29,541 | ₩29,541 | -0.05% | 400 |
|---|
| 2026.07.22 | ₩29,474 | ₩29,568 | ₩29,474 | ₩29,568 | +0.32% | 200 |
|---|
| 2026.07.21 | ₩29,474 | ₩29,541 | ₩29,474 | ₩29,541 | +0.23% | 200 |
|---|
| 2026.07.20 | ₩30,373 | ₩30,373 | ₩29,340 | ₩29,340 | -3.40% | 1.5천 |
|---|
| 2026.07.17 | ₩29,648 | ₩30,131 | ₩29,367 | ₩29,796 | +0.50% | 1.2천 |
|---|
| 2026.07.16 | ₩30,333 | ₩30,534 | ₩30,333 | ₩30,386 | +0.18% | 1.8천 |
|---|
| 2026.07.15 | ₩30,829 | ₩30,829 | ₩30,816 | ₩30,816 | -0.04% | 200 |
|---|
| 2026.07.14 | ₩30,722 | ₩30,842 | ₩30,722 | ₩30,842 | +0.39% | 1.2천 |
|---|
| 2026.07.13 | ₩30,520 | ₩30,655 | ₩30,494 | ₩30,655 | +0.44% | 600 |
|---|
| 2026.07.10 | ₩30,614 | ₩30,614 | ₩30,547 | ₩30,547 | -0.22% | 800 |
|---|
| 2026.07.09 | ₩30,762 | ₩30,789 | ₩30,749 | ₩30,749 | -0.04% | 900 |
|---|
| 2026.07.08 | ₩30,373 | ₩30,507 | ₩30,373 | ₩30,507 | +0.44% | 400 |
|---|
| 2026.07.07 | ₩30,212 | ₩30,306 | ₩30,212 | ₩30,306 | +0.31% | 1.1천 |
|---|
| 2026.07.06 | ₩30,038 | ₩30,547 | ₩29,917 | ₩30,520 | +1.61% | 3.2천 |
|---|
| 2026.07.02 | ₩30,279 | ₩30,279 | ₩29,783 | ₩29,783 | -1.64% | 200 |
|---|
| 2026.07.01 | ₩30,655 | ₩30,655 | ₩30,547 | ₩30,547 | -0.35% | 900 |
|---|
| 2026.06.30 | ₩30,520 | ₩30,762 | ₩30,520 | ₩30,708 | +0.62% | 1.4천 |
|---|
| 2026.06.29 | ₩30,561 | ₩30,588 | ₩30,547 | ₩30,547 | -0.04% | 600 |
|---|
| 2026.06.26 | ₩30,614 | ₩30,614 | ₩30,588 | ₩30,614 | 0.00% | 700 |
|---|
| 2026.06.25 | ₩31,379 | ₩31,379 | ₩31,205 | ₩31,258 | -0.38% | 500 |
|---|
| 2026.06.24 | ₩31,339 | ₩31,339 | ₩31,178 | ₩31,178 | -0.51% | 300 |
|---|
| 2026.06.23 | ₩31,540 | ₩31,540 | ₩31,393 | ₩31,393 | -0.47% | 600 |
|---|
| 2026.06.22 | ₩31,969 | ₩31,969 | ₩31,956 | ₩31,956 | -0.04% | 200 |
|---|
| 2026.06.18 | ₩31,674 | ₩31,674 | ₩31,674 | ₩31,674 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩31,366 | ₩31,366 | ₩31,366 | ₩31,366 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩31,849 | ₩31,849 | ₩31,486 | ₩31,486 | -1.14% | 600 |
|---|
| 2026.06.15 | ₩31,835 | ₩31,889 | ₩31,782 | ₩31,835 | 0.00% | 2.1천 |
|---|
| 2026.06.12 | ₩31,500 | ₩31,647 | ₩31,500 | ₩31,647 | +0.47% | 300 |
|---|
| 2026.06.11 | ₩31,808 | ₩31,808 | ₩31,755 | ₩31,755 | -0.17% | 300 |
|---|
| 2026.06.10 | ₩31,258 | ₩31,258 | ₩31,258 | ₩31,258 | 0.00% | 700 |
|---|
| 2026.06.09 | ₩31,540 | ₩31,540 | ₩31,540 | ₩31,540 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩31,795 | ₩31,795 | ₩31,647 | ₩31,741 | -0.17% | 5천 |
|---|
| 2026.06.05 | ₩32,090 | ₩32,090 | ₩31,768 | ₩31,768 | -1.00% | 600 |
|---|
| 2026.06.04 | ₩33,043 | ₩33,472 | ₩33,016 | ₩33,311 | +0.81% | 3.3천 |
|---|
| 2026.06.03 | ₩33,472 | ₩33,539 | ₩33,405 | ₩33,499 | +0.08% | 3.9천 |
|---|
| 2026.06.02 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,365 | ₩33,405 | ₩33,365 | ₩33,405 | +0.12% | 500 |
|---|
| 2026.05.29 | ₩33,378 | ₩33,378 | ₩33,378 | ₩33,378 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩33,432 | ₩33,566 | ₩33,432 | ₩33,512 | +0.24% | 700 |
|---|
| 2026.05.27 | ₩33,445 | ₩33,445 | ₩33,150 | ₩33,271 | -0.52% | 800 |
|---|
| 2026.05.26 | ₩33,391 | ₩33,499 | ₩33,338 | ₩33,338 | -0.16% | 2.4천 |
|---|
| 2026.05.22 | ₩33,284 | ₩33,298 | ₩33,284 | ₩33,298 | +0.04% | 200 |
|---|
| 2026.05.21 | ₩33,526 | ₩33,539 | ₩33,526 | ₩33,539 | +0.04% | 200 |
|---|
| 2026.05.20 | ₩33,405 | ₩33,405 | ₩33,405 | ₩33,405 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩33,257 | ₩33,271 | ₩33,163 | ₩33,163 | -0.28% | 400 |
|---|
| 2026.05.18 | ₩33,324 | ₩33,338 | ₩32,868 | ₩33,204 | -0.36% | 600 |
|---|
| 2026.05.15 | ₩33,365 | ₩33,459 | ₩33,351 | ₩33,351 | -0.04% | 600 |
|---|
| 2026.05.14 | ₩33,794 | ₩33,888 | ₩33,780 | ₩33,821 | +0.08% | 1.7천 |
|---|
| 2026.05.13 | ₩33,539 | ₩33,566 | ₩33,378 | ₩33,539 | 0.00% | 600 |
|---|
| 2026.05.12 | ₩33,472 | ₩33,472 | ₩33,016 | ₩33,351 | -0.36% | 2천 |
|---|
| 2026.05.11 | ₩33,633 | ₩33,646 | ₩33,593 | ₩33,593 | -0.12% | 2.2천 |
|---|
| 2026.05.08 | ₩33,633 | ₩33,633 | ₩33,593 | ₩33,593 | -0.12% | 700 |
|---|
| 2026.05.07 | ₩33,915 | ₩34,049 | ₩33,807 | ₩33,901 | -0.04% | 2.7만 |
|---|
| 2026.05.06 | ₩33,780 | ₩33,901 | ₩33,780 | ₩33,874 | +0.28% | 4.2천 |
|---|
| 2026.05.05 | ₩33,780 | ₩33,834 | ₩33,727 | ₩33,767 | -0.04% | 2.8천 |
|---|