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 | ₩28,761 | ₩28,761 | ₩28,080 | ₩28,080 | -2.37% | 4.9천 |
| 2026.10.08 | ₩29,161 | ₩29,161 | ₩28,641 | ₩28,721 | -1.51% | 4.3천 |
| 2026.10.07 | ₩29,201 | ₩29,281 | ₩29,201 | ₩29,281 | +0.27% | 400 |
| 2026.10.06 | ₩29,374 | ₩29,508 | ₩29,374 | ₩29,454 | +0.27% | 3천 |
| 2026.10.05 | ₩29,361 | ₩29,494 | ₩29,361 | ₩29,494 | +0.45% | 1.2천 |
| 2026.10.02 | ₩29,334 | ₩29,388 | ₩29,334 | ₩29,388 | +0.18% | 1.6천 |
| 2026.10.01 | ₩29,481 | ₩29,574 | ₩29,441 | ₩29,574 | +0.32% | 2.1천 |
| 2026.09.30 | ₩29,508 | ₩29,508 | ₩29,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,508 |
| 0.00% |
| 900 |
| 2026.09.29 | ₩29,214 | ₩29,468 | ₩29,214 | ₩29,468 | +0.87% | 700 |
|---|
| 2026.09.28 | ₩29,254 | ₩29,388 | ₩29,254 | ₩29,388 | +0.46% | 1.6천 |
|---|
| 2026.09.25 | ₩29,401 | ₩29,414 | ₩29,361 | ₩29,361 | -0.14% | 1.2천 |
|---|
| 2026.09.24 | ₩29,468 | ₩29,561 | ₩29,468 | ₩29,548 | +0.27% | 1.2천 |
|---|
| 2026.09.23 | ₩29,454 | ₩29,481 | ₩29,454 | ₩29,481 | +0.09% | 1.2천 |
|---|
| 2026.09.22 | ₩29,414 | ₩29,508 | ₩29,361 | ₩29,508 | +0.32% | 1.4천 |
|---|
| 2026.09.21 | ₩29,334 | ₩29,428 | ₩29,334 | ₩29,428 | +0.32% | 5.2천 |
|---|
| 2026.09.18 | ₩29,334 | ₩29,334 | ₩29,334 | ₩29,334 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,441 | ₩29,508 | ₩29,441 | ₩29,508 | +0.23% | 500 |
|---|
| 2026.09.16 | ₩29,081 | ₩29,107 | ₩29,081 | ₩29,107 | +0.09% | 1.3천 |
|---|
| 2026.09.15 | ₩28,934 | ₩28,934 | ₩28,934 | ₩28,934 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,094 | ₩29,521 | ₩29,094 | ₩29,147 | +0.18% | 4.5천 |
|---|
| 2026.09.11 | ₩29,854 | ₩29,854 | ₩29,854 | ₩29,854 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩29,948 | ₩30,041 | ₩29,921 | ₩29,961 | +0.04% | 3.6천 |
|---|
| 2026.09.09 | ₩30,068 | ₩30,068 | ₩29,828 | ₩30,015 | -0.18% | 2.2천 |
|---|
| 2026.09.08 | ₩30,068 | ₩30,108 | ₩30,055 | ₩30,095 | +0.09% | 2.9천 |
|---|
| 2026.09.04 | ₩29,881 | ₩29,961 | ₩29,881 | ₩29,961 | +0.27% | 900 |
|---|
| 2026.09.03 | ₩29,961 | ₩30,135 | ₩29,961 | ₩30,135 | +0.58% | 700 |
|---|
| 2026.09.02 | ₩29,988 | ₩29,988 | ₩29,988 | ₩29,988 | 0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩29,868 | ₩29,961 | ₩29,868 | ₩29,961 | +0.31% | 1.2천 |
|---|
| 2026.08.31 | ₩29,935 | ₩29,948 | ₩29,935 | ₩29,948 | +0.04% | 200 |
|---|
| 2026.08.28 | ₩29,961 | ₩29,961 | ₩29,961 | ₩29,961 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,268 | ₩30,268 | ₩30,201 | ₩30,228 | -0.13% | 1.7천 |
|---|
| 2026.08.26 | ₩30,041 | ₩30,108 | ₩30,041 | ₩30,095 | +0.18% | 4.8천 |
|---|
| 2026.08.25 | ₩30,028 | ₩30,028 | ₩30,028 | ₩30,028 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,361 | ₩30,361 | ₩29,935 | ₩29,948 | -1.36% | 900 |
|---|
| 2026.08.21 | ₩30,401 | ₩30,495 | ₩30,401 | ₩30,495 | +0.31% | 300 |
|---|
| 2026.08.20 | ₩30,508 | ₩30,602 | ₩30,455 | ₩30,495 | -0.04% | 2.5천 |
|---|
| 2026.08.19 | ₩30,361 | ₩30,375 | ₩30,348 | ₩30,348 | -0.04% | 600 |
|---|
| 2026.08.18 | ₩30,415 | ₩30,415 | ₩30,361 | ₩30,401 | -0.04% | 600 |
|---|
| 2026.08.17 | ₩30,975 | ₩30,975 | ₩30,895 | ₩30,895 | -0.26% | 600 |
|---|
| 2026.08.14 | ₩30,842 | ₩30,842 | ₩30,815 | ₩30,815 | -0.09% | 300 |
|---|
| 2026.08.13 | ₩31,135 | ₩31,215 | ₩31,082 | ₩31,148 | +0.04% | 3.8천 |
|---|
| 2026.08.12 | ₩31,108 | ₩31,108 | ₩31,108 | ₩31,108 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩30,922 | ₩30,922 | ₩30,922 | ₩30,922 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩30,775 | ₩30,828 | ₩30,775 | ₩30,828 | +0.17% | 1.4천 |
|---|
| 2026.08.07 | ₩30,788 | ₩30,802 | ₩30,722 | ₩30,802 | +0.04% | 7.2천 |
|---|
| 2026.08.06 | ₩31,148 | ₩31,162 | ₩31,068 | ₩31,108 | -0.13% | 7천 |
|---|
| 2026.08.05 | ₩30,962 | ₩31,002 | ₩30,962 | ₩31,002 | +0.13% | 300 |
|---|
| 2026.08.04 | ₩30,895 | ₩30,948 | ₩30,895 | ₩30,948 | +0.17% | 400 |
|---|
| 2026.08.03 | ₩30,575 | ₩30,735 | ₩30,575 | ₩30,735 | +0.52% | 1.6천 |
|---|
| 2026.07.31 | ₩30,762 | ₩30,788 | ₩30,495 | ₩30,615 | -0.48% | 1만 |
|---|
| 2026.07.30 | ₩30,655 | ₩30,868 | ₩30,615 | ₩30,802 | +0.48% | 6.3천 |
|---|
| 2026.07.29 | ₩29,988 | ₩30,308 | ₩29,814 | ₩29,814 | -0.58% | 1.4천 |
|---|
| 2026.07.28 | ₩30,455 | ₩30,455 | ₩30,455 | ₩30,455 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩30,441 | ₩30,535 | ₩29,975 | ₩30,535 | +0.31% | 3.1천 |
|---|
| 2026.07.24 | ₩30,535 | ₩30,535 | ₩30,348 | ₩30,401 | -0.44% | 3.8천 |
|---|
| 2026.07.23 | ₩30,882 | ₩30,882 | ₩30,815 | ₩30,815 | -0.22% | 1천 |
|---|
| 2026.07.22 | ₩30,895 | ₩30,895 | ₩30,842 | ₩30,842 | -0.17% | 500 |
|---|
| 2026.07.21 | ₩30,975 | ₩31,042 | ₩30,722 | ₩30,815 | -0.52% | 1.2만 |
|---|
| 2026.07.20 | ₩30,882 | ₩30,948 | ₩30,548 | ₩30,548 | -1.08% | 5.5천 |
|---|
| 2026.07.17 | ₩30,602 | ₩30,842 | ₩30,602 | ₩30,628 | +0.09% | 2.2천 |
|---|
| 2026.07.16 | ₩31,215 | ₩31,562 | ₩31,215 | ₩31,429 | +0.68% | 1.2천 |
|---|
| 2026.07.15 | ₩31,842 | ₩31,895 | ₩31,562 | ₩31,669 | -0.54% | 4.7천 |
|---|
| 2026.07.14 | ₩32,096 | ₩32,096 | ₩31,655 | ₩31,655 | -1.37% | 1.2천 |
|---|
| 2026.07.13 | ₩31,909 | ₩32,082 | ₩31,695 | ₩31,695 | -0.67% | 2.7천 |
|---|
| 2026.07.10 | ₩32,389 | ₩32,469 | ₩32,282 | ₩32,402 | +0.04% | 4.3천 |
|---|
| 2026.07.09 | ₩32,869 | ₩32,896 | ₩32,789 | ₩32,789 | -0.24% | 1.2천 |
|---|
| 2026.07.08 | ₩32,616 | ₩32,736 | ₩32,616 | ₩32,736 | +0.37% | 700 |
|---|
| 2026.07.07 | ₩32,642 | ₩32,723 | ₩32,562 | ₩32,589 | -0.16% | 7.9천 |
|---|
| 2026.07.06 | ₩32,442 | ₩33,029 | ₩32,442 | ₩33,016 | +1.77% | 900 |
|---|
| 2026.07.02 | ₩32,736 | ₩32,736 | ₩32,149 | ₩32,149 | -1.79% | 1.8천 |
|---|
| 2026.07.01 | ₩33,083 | ₩33,083 | ₩32,723 | ₩32,909 | -0.52% | 2.6천 |
|---|
| 2026.06.30 | ₩33,149 | ₩33,550 | ₩33,149 | ₩33,550 | +1.21% | 6.9천 |
|---|
| 2026.06.29 | ₩32,122 | ₩33,083 | ₩32,016 | ₩33,083 | +2.99% | 1.4천 |
|---|
| 2026.06.26 | ₩32,096 | ₩32,136 | ₩32,069 | ₩32,069 | -0.08% | 600 |
|---|
| 2026.06.25 | ₩33,029 | ₩33,029 | ₩32,616 | ₩32,616 | -1.25% | 2.4천 |
|---|
| 2026.06.24 | ₩32,776 | ₩32,936 | ₩32,696 | ₩32,789 | +0.04% | 2.7천 |
|---|
| 2026.06.23 | ₩33,016 | ₩33,069 | ₩32,816 | ₩32,816 | -0.61% | 2.5천 |
|---|
| 2026.06.22 | ₩33,616 | ₩33,616 | ₩33,550 | ₩33,590 | -0.08% | 1.1천 |
|---|
| 2026.06.18 | ₩33,576 | ₩33,576 | ₩33,256 | ₩33,496 | -0.24% | 2.3천 |
|---|
| 2026.06.17 | ₩33,203 | ₩33,483 | ₩33,203 | ₩33,323 | +0.36% | 2천 |
|---|
| 2026.06.16 | ₩33,390 | ₩33,390 | ₩33,096 | ₩33,096 | -0.88% | 1.1천 |
|---|
| 2026.06.15 | ₩33,430 | ₩33,483 | ₩33,430 | ₩33,483 | +0.16% | 500 |
|---|
| 2026.06.12 | ₩33,176 | ₩33,243 | ₩33,069 | ₩33,136 | -0.12% | 900 |
|---|
| 2026.06.11 | ₩33,176 | ₩33,309 | ₩33,176 | ₩33,256 | +0.24% | 900 |
|---|
| 2026.06.10 | ₩33,163 | ₩33,163 | ₩32,829 | ₩32,829 | -1.01% | 1.9천 |
|---|
| 2026.06.09 | ₩33,123 | ₩33,870 | ₩32,923 | ₩33,363 | +0.72% | 2.4만 |
|---|
| 2026.06.08 | ₩33,069 | ₩33,203 | ₩32,963 | ₩33,203 | +0.40% | 1.5천 |
|---|
| 2026.06.05 | ₩32,963 | ₩32,963 | ₩32,162 | ₩32,269 | -2.10% | 1.3천 |
|---|
| 2026.06.04 | ₩33,350 | ₩33,656 | ₩33,336 | ₩33,656 | +0.92% | 600 |
|---|
| 2026.06.03 | ₩33,456 | ₩33,470 | ₩33,430 | ₩33,443 | -0.04% | 1.5천 |
|---|
| 2026.06.02 | ₩33,350 | ₩33,510 | ₩33,350 | ₩33,510 | +0.48% | 3.6천 |
|---|
| 2026.06.01 | ₩33,229 | ₩33,390 | ₩33,163 | ₩33,309 | +0.24% | 2.4천 |
|---|
| 2026.05.29 | ₩33,256 | ₩33,269 | ₩33,149 | ₩33,216 | -0.12% | 2.1천 |
|---|
| 2026.05.28 | ₩33,336 | ₩33,550 | ₩33,136 | ₩33,536 | +0.60% | 5.4천 |
|---|
| 2026.05.27 | ₩33,443 | ₩33,496 | ₩33,296 | ₩33,496 | +0.16% | 1.5천 |
|---|
| 2026.05.26 | ₩33,376 | ₩33,550 | ₩33,229 | ₩33,296 | -0.24% | 7.6천 |
|---|
| 2026.05.22 | ₩33,283 | ₩33,283 | ₩33,243 | ₩33,243 | -0.12% | 1.1천 |
|---|
| 2026.05.21 | ₩33,470 | ₩33,563 | ₩33,416 | ₩33,563 | +0.28% | 1천 |
|---|
| 2026.05.20 | ₩33,296 | ₩33,456 | ₩33,296 | ₩33,416 | +0.36% | 2.8천 |
|---|
| 2026.05.19 | ₩33,136 | ₩33,323 | ₩32,909 | ₩33,203 | +0.20% | 5.7천 |
|---|
| 2026.05.18 | ₩33,243 | ₩33,243 | ₩32,843 | ₩33,123 | -0.36% | 1천 |
|---|
| 2026.05.15 | ₩32,896 | ₩33,029 | ₩32,896 | ₩33,003 | +0.32% | 2.8천 |
|---|
| 2026.05.14 | ₩33,309 | ₩33,630 | ₩33,149 | ₩33,563 | +0.76% | 8천 |
|---|
| 2026.05.13 | ₩33,309 | ₩33,309 | ₩33,229 | ₩33,229 | -0.24% | 700 |
|---|
| 2026.05.12 | ₩32,816 | ₩33,069 | ₩32,776 | ₩33,056 | +0.73% | 3천 |
|---|
| 2026.05.11 | ₩32,549 | ₩33,229 | ₩32,549 | ₩33,163 | +1.89% | 4.4천 |
|---|
| 2026.05.08 | ₩33,229 | ₩33,229 | ₩32,869 | ₩32,989 | -0.72% | 3.8천 |
|---|
| 2026.05.07 | ₩33,563 | ₩33,630 | ₩33,403 | ₩33,576 | +0.04% | 4.1천 |
|---|
| 2026.05.06 | ₩32,656 | ₩33,576 | ₩32,656 | ₩33,563 | +2.78% | 4천 |
|---|
| 2026.05.05 | ₩32,909 | ₩32,949 | ₩32,549 | ₩32,549 | -1.09% | 3.3천 |
|---|
| 2026.05.04 | ₩33,203 | ₩33,203 | ₩32,096 | ₩32,923 | -0.84% | 2.5천 |
|---|
| 2026.05.01 | ₩32,482 | ₩32,602 | ₩32,242 | ₩32,362 | -0.37% | 3천 |
|---|
| 2026.04.30 | ₩32,816 | ₩32,883 | ₩32,416 | ₩32,816 | 0.00% | 7천 |
|---|
| 2026.04.29 | ₩32,522 | ₩32,669 | ₩32,522 | ₩32,669 | +0.45% | 3.1천 |
|---|
| 2026.04.28 | ₩32,856 | ₩33,016 | ₩32,549 | ₩32,642 | -0.65% | 2.2천 |
|---|
| 2026.04.27 | ₩33,109 | ₩33,283 | ₩33,109 | ₩33,216 | +0.32% | 5천 |
|---|
| 2026.04.24 | ₩33,149 | ₩33,216 | ₩33,069 | ₩33,149 | 0.00% | 5.8천 |
|---|
| 2026.04.23 | ₩33,683 | ₩33,790 | ₩33,616 | ₩33,670 | -0.04% | 1.1만 |
|---|
| 2026.04.22 | ₩33,176 | ₩33,616 | ₩33,149 | ₩33,616 | +1.33% | 6.1천 |
|---|
| 2026.04.21 | ₩32,976 | ₩32,976 | ₩32,856 | ₩32,936 | -0.12% | 1.6천 |
|---|
| 2026.04.20 | ₩32,989 | ₩33,216 | ₩32,683 | ₩32,883 | -0.32% | 700 |
|---|
| 2026.04.17 | ₩32,976 | ₩33,309 | ₩32,736 | ₩33,003 | +0.08% | 5.1천 |
|---|
| 2026.04.16 | ₩33,296 | ₩33,350 | ₩32,976 | ₩33,043 | -0.76% | 5.3천 |
|---|
| 2026.04.15 | ₩33,750 | ₩33,750 | ₩33,670 | ₩33,710 | -0.12% | 800 |
|---|
| 2026.04.14 | ₩33,590 | ₩33,816 | ₩33,576 | ₩33,696 | +0.32% | 3.7천 |
|---|