시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST TSM ETF 과거 주가
GraniteShares YieldBOOST TSM ETF · TMYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST TSM ETF · TMYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,891 | ₩28,891 | ₩28,207 | ₩28,207 | -2.37% | 4.9천 |
| 2026.10.08 | ₩29,293 | ₩29,293 | ₩28,770 | ₩28,851 | -1.51% | 4.3천 |
| 2026.10.07 | ₩29,333 | ₩29,413 | ₩29,333 | ₩29,413 | +0.27% | 400 |
| 2026.10.06 | ₩29,507 | ₩29,641 | ₩29,507 | ₩29,588 | +0.27% | 3천 |
| 2026.10.05 | ₩29,494 | ₩29,628 | ₩29,494 | ₩29,628 | +0.45% | 1.2천 |
| 2026.10.02 | ₩29,467 | ₩29,521 | ₩29,467 | ₩29,521 | +0.18% | 1.6천 |
| 2026.10.01 | ₩29,614 | ₩29,708 | ₩29,574 | ₩29,708 | +0.32% | 2.1천 |
| 2026.09.30 | ₩29,641 | ₩29,641 | ₩29,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,641 |
| 0.00% |
| 900 |
| 2026.09.29 | ₩29,346 | ₩29,601 | ₩29,346 | ₩29,601 | +0.87% | 700 |
|---|
| 2026.09.28 | ₩29,387 | ₩29,521 | ₩29,387 | ₩29,521 | +0.46% | 1.6천 |
|---|
| 2026.09.25 | ₩29,534 | ₩29,547 | ₩29,494 | ₩29,494 | -0.14% | 1.2천 |
|---|
| 2026.09.24 | ₩29,601 | ₩29,695 | ₩29,601 | ₩29,681 | +0.27% | 1.2천 |
|---|
| 2026.09.23 | ₩29,588 | ₩29,614 | ₩29,588 | ₩29,614 | +0.09% | 1.2천 |
|---|
| 2026.09.22 | ₩29,547 | ₩29,641 | ₩29,494 | ₩29,641 | +0.32% | 1.4천 |
|---|
| 2026.09.21 | ₩29,467 | ₩29,561 | ₩29,467 | ₩29,561 | +0.32% | 5.2천 |
|---|
| 2026.09.18 | ₩29,467 | ₩29,467 | ₩29,467 | ₩29,467 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,574 | ₩29,641 | ₩29,574 | ₩29,641 | +0.23% | 500 |
|---|
| 2026.09.16 | ₩29,212 | ₩29,239 | ₩29,212 | ₩29,239 | +0.09% | 1.3천 |
|---|
| 2026.09.15 | ₩29,065 | ₩29,065 | ₩29,065 | ₩29,065 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,226 | ₩29,655 | ₩29,226 | ₩29,279 | +0.18% | 4.5천 |
|---|
| 2026.09.11 | ₩29,990 | ₩29,990 | ₩29,990 | ₩29,990 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩30,083 | ₩30,177 | ₩30,057 | ₩30,097 | +0.04% | 3.6천 |
|---|
| 2026.09.09 | ₩30,204 | ₩30,204 | ₩29,963 | ₩30,150 | -0.18% | 2.2천 |
|---|
| 2026.09.08 | ₩30,204 | ₩30,244 | ₩30,191 | ₩30,231 | +0.09% | 2.9천 |
|---|
| 2026.09.04 | ₩30,016 | ₩30,097 | ₩30,016 | ₩30,097 | +0.27% | 900 |
|---|
| 2026.09.03 | ₩30,097 | ₩30,271 | ₩30,097 | ₩30,271 | +0.58% | 700 |
|---|
| 2026.09.02 | ₩30,124 | ₩30,124 | ₩30,124 | ₩30,124 | 0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩30,003 | ₩30,097 | ₩30,003 | ₩30,097 | +0.31% | 1.2천 |
|---|
| 2026.08.31 | ₩30,070 | ₩30,083 | ₩30,070 | ₩30,083 | +0.04% | 200 |
|---|
| 2026.08.28 | ₩30,097 | ₩30,097 | ₩30,097 | ₩30,097 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,405 | ₩30,405 | ₩30,338 | ₩30,365 | -0.13% | 1.7천 |
|---|
| 2026.08.26 | ₩30,177 | ₩30,244 | ₩30,177 | ₩30,231 | +0.18% | 4.8천 |
|---|
| 2026.08.25 | ₩30,164 | ₩30,164 | ₩30,164 | ₩30,164 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,499 | ₩30,499 | ₩30,070 | ₩30,083 | -1.36% | 900 |
|---|
| 2026.08.21 | ₩30,539 | ₩30,633 | ₩30,539 | ₩30,633 | +0.31% | 300 |
|---|
| 2026.08.20 | ₩30,646 | ₩30,740 | ₩30,593 | ₩30,633 | -0.04% | 2.5천 |
|---|
| 2026.08.19 | ₩30,499 | ₩30,512 | ₩30,485 | ₩30,485 | -0.04% | 600 |
|---|
| 2026.08.18 | ₩30,552 | ₩30,552 | ₩30,499 | ₩30,539 | -0.04% | 600 |
|---|
| 2026.08.17 | ₩31,115 | ₩31,115 | ₩31,035 | ₩31,035 | -0.26% | 600 |
|---|
| 2026.08.14 | ₩30,981 | ₩30,981 | ₩30,954 | ₩30,954 | -0.09% | 300 |
|---|
| 2026.08.13 | ₩31,276 | ₩31,356 | ₩31,222 | ₩31,289 | +0.04% | 3.8천 |
|---|
| 2026.08.12 | ₩31,249 | ₩31,249 | ₩31,249 | ₩31,249 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩31,062 | ₩31,062 | ₩31,062 | ₩31,062 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩30,914 | ₩30,968 | ₩30,914 | ₩30,968 | +0.17% | 1.4천 |
|---|
| 2026.08.07 | ₩30,928 | ₩30,941 | ₩30,861 | ₩30,941 | +0.04% | 7.2천 |
|---|
| 2026.08.06 | ₩31,289 | ₩31,303 | ₩31,209 | ₩31,249 | -0.13% | 7천 |
|---|
| 2026.08.05 | ₩31,102 | ₩31,142 | ₩31,102 | ₩31,142 | +0.13% | 300 |
|---|
| 2026.08.04 | ₩31,035 | ₩31,088 | ₩31,035 | ₩31,088 | +0.17% | 400 |
|---|
| 2026.08.03 | ₩30,713 | ₩30,874 | ₩30,713 | ₩30,874 | +0.52% | 1.6천 |
|---|
| 2026.07.31 | ₩30,901 | ₩30,928 | ₩30,633 | ₩30,753 | -0.48% | 1만 |
|---|
| 2026.07.30 | ₩30,794 | ₩31,008 | ₩30,753 | ₩30,941 | +0.48% | 6.3천 |
|---|
| 2026.07.29 | ₩30,124 | ₩30,445 | ₩29,949 | ₩29,949 | -0.58% | 1.4천 |
|---|
| 2026.07.28 | ₩30,593 | ₩30,593 | ₩30,593 | ₩30,593 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩30,579 | ₩30,673 | ₩30,110 | ₩30,673 | +0.31% | 3.1천 |
|---|
| 2026.07.24 | ₩30,673 | ₩30,673 | ₩30,485 | ₩30,539 | -0.44% | 3.8천 |
|---|
| 2026.07.23 | ₩31,021 | ₩31,021 | ₩30,954 | ₩30,954 | -0.22% | 1천 |
|---|
| 2026.07.22 | ₩31,035 | ₩31,035 | ₩30,981 | ₩30,981 | -0.17% | 500 |
|---|
| 2026.07.21 | ₩31,115 | ₩31,182 | ₩30,861 | ₩30,954 | -0.52% | 1.2만 |
|---|
| 2026.07.20 | ₩31,021 | ₩31,088 | ₩30,686 | ₩30,686 | -1.08% | 5.5천 |
|---|
| 2026.07.17 | ₩30,740 | ₩30,981 | ₩30,740 | ₩30,767 | +0.09% | 2.2천 |
|---|
| 2026.07.16 | ₩31,356 | ₩31,705 | ₩31,356 | ₩31,571 | +0.68% | 1.2천 |
|---|
| 2026.07.15 | ₩31,986 | ₩32,040 | ₩31,705 | ₩31,812 | -0.54% | 4.7천 |
|---|
| 2026.07.14 | ₩32,241 | ₩32,241 | ₩31,799 | ₩31,799 | -1.37% | 1.2천 |
|---|
| 2026.07.13 | ₩32,053 | ₩32,227 | ₩31,839 | ₩31,839 | -0.67% | 2.7천 |
|---|
| 2026.07.10 | ₩32,536 | ₩32,616 | ₩32,428 | ₩32,549 | +0.04% | 4.3천 |
|---|
| 2026.07.09 | ₩33,018 | ₩33,045 | ₩32,938 | ₩32,938 | -0.24% | 1.2천 |
|---|
| 2026.07.08 | ₩32,763 | ₩32,884 | ₩32,763 | ₩32,884 | +0.37% | 700 |
|---|
| 2026.07.07 | ₩32,790 | ₩32,871 | ₩32,710 | ₩32,737 | -0.16% | 7.9천 |
|---|
| 2026.07.06 | ₩32,589 | ₩33,179 | ₩32,589 | ₩33,165 | +1.77% | 900 |
|---|
| 2026.07.02 | ₩32,884 | ₩32,884 | ₩32,294 | ₩32,294 | -1.79% | 1.8천 |
|---|
| 2026.07.01 | ₩33,232 | ₩33,232 | ₩32,871 | ₩33,058 | -0.52% | 2.6천 |
|---|
| 2026.06.30 | ₩33,299 | ₩33,702 | ₩33,299 | ₩33,702 | +1.21% | 6.9천 |
|---|
| 2026.06.29 | ₩32,268 | ₩33,232 | ₩32,160 | ₩33,232 | +2.99% | 1.4천 |
|---|
| 2026.06.26 | ₩32,241 | ₩32,281 | ₩32,214 | ₩32,214 | -0.08% | 600 |
|---|
| 2026.06.25 | ₩33,179 | ₩33,179 | ₩32,763 | ₩32,763 | -1.25% | 2.4천 |
|---|
| 2026.06.24 | ₩32,924 | ₩33,085 | ₩32,844 | ₩32,938 | +0.04% | 2.7천 |
|---|
| 2026.06.23 | ₩33,165 | ₩33,219 | ₩32,964 | ₩32,964 | -0.61% | 2.5천 |
|---|
| 2026.06.22 | ₩33,769 | ₩33,769 | ₩33,702 | ₩33,742 | -0.08% | 1.1천 |
|---|
| 2026.06.18 | ₩33,728 | ₩33,728 | ₩33,407 | ₩33,648 | -0.24% | 2.3천 |
|---|
| 2026.06.17 | ₩33,353 | ₩33,635 | ₩33,353 | ₩33,474 | +0.36% | 2천 |
|---|
| 2026.06.16 | ₩33,541 | ₩33,541 | ₩33,246 | ₩33,246 | -0.88% | 1.1천 |
|---|
| 2026.06.15 | ₩33,581 | ₩33,635 | ₩33,581 | ₩33,635 | +0.16% | 500 |
|---|
| 2026.06.12 | ₩33,326 | ₩33,393 | ₩33,219 | ₩33,286 | -0.12% | 900 |
|---|
| 2026.06.11 | ₩33,326 | ₩33,460 | ₩33,326 | ₩33,407 | +0.24% | 900 |
|---|
| 2026.06.10 | ₩33,313 | ₩33,313 | ₩32,978 | ₩32,978 | -1.01% | 1.9천 |
|---|
| 2026.06.09 | ₩33,273 | ₩34,023 | ₩33,072 | ₩33,514 | +0.72% | 2.4만 |
|---|
| 2026.06.08 | ₩33,219 | ₩33,353 | ₩33,112 | ₩33,353 | +0.40% | 1.5천 |
|---|
| 2026.06.05 | ₩33,112 | ₩33,112 | ₩32,308 | ₩32,415 | -2.10% | 1.3천 |
|---|
| 2026.06.04 | ₩33,501 | ₩33,809 | ₩33,487 | ₩33,809 | +0.92% | 600 |
|---|
| 2026.06.03 | ₩33,608 | ₩33,621 | ₩33,581 | ₩33,594 | -0.04% | 1.5천 |
|---|
| 2026.06.02 | ₩33,501 | ₩33,661 | ₩33,501 | ₩33,661 | +0.48% | 3.6천 |
|---|
| 2026.06.01 | ₩33,380 | ₩33,541 | ₩33,313 | ₩33,460 | +0.24% | 2.4천 |
|---|
| 2026.05.29 | ₩33,407 | ₩33,420 | ₩33,299 | ₩33,366 | -0.12% | 2.1천 |
|---|
| 2026.05.28 | ₩33,487 | ₩33,702 | ₩33,286 | ₩33,688 | +0.60% | 5.4천 |
|---|
| 2026.05.27 | ₩33,594 | ₩33,648 | ₩33,447 | ₩33,648 | +0.16% | 1.5천 |
|---|
| 2026.05.26 | ₩33,527 | ₩33,702 | ₩33,380 | ₩33,447 | -0.24% | 7.6천 |
|---|
| 2026.05.22 | ₩33,434 | ₩33,434 | ₩33,393 | ₩33,393 | -0.12% | 1.1천 |
|---|
| 2026.05.21 | ₩33,621 | ₩33,715 | ₩33,567 | ₩33,715 | +0.28% | 1천 |
|---|
| 2026.05.20 | ₩33,447 | ₩33,608 | ₩33,447 | ₩33,567 | +0.36% | 2.8천 |
|---|
| 2026.05.19 | ₩33,286 | ₩33,474 | ₩33,058 | ₩33,353 | +0.20% | 5.7천 |
|---|
| 2026.05.18 | ₩33,393 | ₩33,393 | ₩32,991 | ₩33,273 | -0.36% | 1천 |
|---|
| 2026.05.15 | ₩33,045 | ₩33,179 | ₩33,045 | ₩33,152 | +0.32% | 2.8천 |
|---|
| 2026.05.14 | ₩33,460 | ₩33,782 | ₩33,299 | ₩33,715 | +0.76% | 8천 |
|---|
| 2026.05.13 | ₩33,460 | ₩33,460 | ₩33,380 | ₩33,380 | -0.24% | 700 |
|---|
| 2026.05.12 | ₩32,964 | ₩33,219 | ₩32,924 | ₩33,206 | +0.73% | 3천 |
|---|
| 2026.05.11 | ₩32,696 | ₩33,380 | ₩32,696 | ₩33,313 | +1.89% | 4.4천 |
|---|
| 2026.05.08 | ₩33,380 | ₩33,380 | ₩33,018 | ₩33,139 | -0.72% | 3.8천 |
|---|
| 2026.05.07 | ₩33,715 | ₩33,782 | ₩33,554 | ₩33,728 | +0.04% | 4.1천 |
|---|
| 2026.05.06 | ₩32,804 | ₩33,728 | ₩32,804 | ₩33,715 | +2.78% | 4천 |
|---|
| 2026.05.05 | ₩33,058 | ₩33,098 | ₩32,696 | ₩32,696 | -1.09% | 3.3천 |
|---|
| 2026.05.04 | ₩33,353 | ₩33,353 | ₩32,241 | ₩33,072 | -0.84% | 2.5천 |
|---|
| 2026.05.01 | ₩32,629 | ₩32,750 | ₩32,388 | ₩32,509 | -0.37% | 3천 |
|---|
| 2026.04.30 | ₩32,964 | ₩33,031 | ₩32,562 | ₩32,964 | 0.00% | 7천 |
|---|
| 2026.04.29 | ₩32,670 | ₩32,817 | ₩32,670 | ₩32,817 | +0.45% | 3.1천 |
|---|
| 2026.04.28 | ₩33,005 | ₩33,165 | ₩32,696 | ₩32,790 | -0.65% | 2.2천 |
|---|
| 2026.04.27 | ₩33,259 | ₩33,434 | ₩33,259 | ₩33,366 | +0.32% | 5천 |
|---|
| 2026.04.24 | ₩33,299 | ₩33,366 | ₩33,219 | ₩33,299 | 0.00% | 5.8천 |
|---|
| 2026.04.23 | ₩33,836 | ₩33,943 | ₩33,769 | ₩33,822 | -0.04% | 1.1만 |
|---|
| 2026.04.22 | ₩33,326 | ₩33,769 | ₩33,299 | ₩33,769 | +1.33% | 6.1천 |
|---|
| 2026.04.21 | ₩33,125 | ₩33,125 | ₩33,005 | ₩33,085 | -0.12% | 1.6천 |
|---|
| 2026.04.20 | ₩33,139 | ₩33,366 | ₩32,830 | ₩33,031 | -0.32% | 700 |
|---|
| 2026.04.17 | ₩33,125 | ₩33,460 | ₩32,884 | ₩33,152 | +0.08% | 5.1천 |
|---|
| 2026.04.16 | ₩33,447 | ₩33,501 | ₩33,125 | ₩33,192 | -0.76% | 5.3천 |
|---|
| 2026.04.15 | ₩33,903 | ₩33,903 | ₩33,822 | ₩33,862 | -0.12% | 800 |
|---|
| 2026.04.14 | ₩33,742 | ₩33,970 | ₩33,728 | ₩33,849 | +0.32% | 3.7천 |
|---|