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 | ₩28,764 | ₩28,764 | ₩28,084 | ₩28,084 | -2.37% | 4.9천 |
| 2026.10.08 | ₩29,164 | ₩29,164 | ₩28,644 | ₩28,724 | -1.51% | 4.3천 |
| 2026.10.07 | ₩29,204 | ₩29,284 | ₩29,204 | ₩29,284 | +0.27% | 400 |
| 2026.10.06 | ₩29,378 | ₩29,511 | ₩29,378 | ₩29,458 | +0.27% | 3천 |
| 2026.10.05 | ₩29,364 | ₩29,498 | ₩29,364 | ₩29,498 | +0.45% | 1.2천 |
| 2026.10.02 | ₩29,338 | ₩29,391 | ₩29,338 | ₩29,391 | +0.18% | 1.6천 |
| 2026.10.01 | ₩29,484 | ₩29,578 | ₩29,444 | ₩29,578 | +0.32% | 2.1천 |
| 2026.09.30 | ₩29,511 | ₩29,511 | ₩29,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,511 |
| 0.00% |
| 900 |
| 2026.09.29 | ₩29,218 | ₩29,471 | ₩29,218 | ₩29,471 | +0.87% | 700 |
|---|
| 2026.09.28 | ₩29,258 | ₩29,391 | ₩29,258 | ₩29,391 | +0.46% | 1.6천 |
|---|
| 2026.09.25 | ₩29,404 | ₩29,418 | ₩29,364 | ₩29,364 | -0.14% | 1.2천 |
|---|
| 2026.09.24 | ₩29,471 | ₩29,565 | ₩29,471 | ₩29,551 | +0.27% | 1.2천 |
|---|
| 2026.09.23 | ₩29,458 | ₩29,484 | ₩29,458 | ₩29,484 | +0.09% | 1.2천 |
|---|
| 2026.09.22 | ₩29,418 | ₩29,511 | ₩29,364 | ₩29,511 | +0.32% | 1.4천 |
|---|
| 2026.09.21 | ₩29,338 | ₩29,431 | ₩29,338 | ₩29,431 | +0.32% | 5.2천 |
|---|
| 2026.09.18 | ₩29,338 | ₩29,338 | ₩29,338 | ₩29,338 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,444 | ₩29,511 | ₩29,444 | ₩29,511 | +0.23% | 500 |
|---|
| 2026.09.16 | ₩29,084 | ₩29,111 | ₩29,084 | ₩29,111 | +0.09% | 1.3천 |
|---|
| 2026.09.15 | ₩28,937 | ₩28,937 | ₩28,937 | ₩28,937 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,098 | ₩29,525 | ₩29,098 | ₩29,151 | +0.18% | 4.5천 |
|---|
| 2026.09.11 | ₩29,858 | ₩29,858 | ₩29,858 | ₩29,858 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩29,951 | ₩30,045 | ₩29,925 | ₩29,965 | +0.04% | 3.6천 |
|---|
| 2026.09.09 | ₩30,072 | ₩30,072 | ₩29,831 | ₩30,018 | -0.18% | 2.2천 |
|---|
| 2026.09.08 | ₩30,072 | ₩30,112 | ₩30,058 | ₩30,098 | +0.09% | 2.9천 |
|---|
| 2026.09.04 | ₩29,885 | ₩29,965 | ₩29,885 | ₩29,965 | +0.27% | 900 |
|---|
| 2026.09.03 | ₩29,965 | ₩30,138 | ₩29,965 | ₩30,138 | +0.58% | 700 |
|---|
| 2026.09.02 | ₩29,991 | ₩29,991 | ₩29,991 | ₩29,991 | 0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩29,871 | ₩29,965 | ₩29,871 | ₩29,965 | +0.31% | 1.2천 |
|---|
| 2026.08.31 | ₩29,938 | ₩29,951 | ₩29,938 | ₩29,951 | +0.04% | 200 |
|---|
| 2026.08.28 | ₩29,965 | ₩29,965 | ₩29,965 | ₩29,965 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,272 | ₩30,272 | ₩30,205 | ₩30,232 | -0.13% | 1.7천 |
|---|
| 2026.08.26 | ₩30,045 | ₩30,112 | ₩30,045 | ₩30,098 | +0.18% | 4.8천 |
|---|
| 2026.08.25 | ₩30,031 | ₩30,031 | ₩30,031 | ₩30,031 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,365 | ₩30,365 | ₩29,938 | ₩29,951 | -1.36% | 900 |
|---|
| 2026.08.21 | ₩30,405 | ₩30,498 | ₩30,405 | ₩30,498 | +0.31% | 300 |
|---|
| 2026.08.20 | ₩30,512 | ₩30,605 | ₩30,458 | ₩30,498 | -0.04% | 2.5천 |
|---|
| 2026.08.19 | ₩30,365 | ₩30,378 | ₩30,352 | ₩30,352 | -0.04% | 600 |
|---|
| 2026.08.18 | ₩30,418 | ₩30,418 | ₩30,365 | ₩30,405 | -0.04% | 600 |
|---|
| 2026.08.17 | ₩30,979 | ₩30,979 | ₩30,899 | ₩30,899 | -0.26% | 600 |
|---|
| 2026.08.14 | ₩30,845 | ₩30,845 | ₩30,819 | ₩30,819 | -0.09% | 300 |
|---|
| 2026.08.13 | ₩31,139 | ₩31,219 | ₩31,085 | ₩31,152 | +0.04% | 3.8천 |
|---|
| 2026.08.12 | ₩31,112 | ₩31,112 | ₩31,112 | ₩31,112 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩30,925 | ₩30,925 | ₩30,925 | ₩30,925 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩30,779 | ₩30,832 | ₩30,779 | ₩30,832 | +0.17% | 1.4천 |
|---|
| 2026.08.07 | ₩30,792 | ₩30,805 | ₩30,725 | ₩30,805 | +0.04% | 7.2천 |
|---|
| 2026.08.06 | ₩31,152 | ₩31,166 | ₩31,072 | ₩31,112 | -0.13% | 7천 |
|---|
| 2026.08.05 | ₩30,965 | ₩31,005 | ₩30,965 | ₩31,005 | +0.13% | 300 |
|---|
| 2026.08.04 | ₩30,899 | ₩30,952 | ₩30,899 | ₩30,952 | +0.17% | 400 |
|---|
| 2026.08.03 | ₩30,578 | ₩30,739 | ₩30,578 | ₩30,739 | +0.52% | 1.6천 |
|---|
| 2026.07.31 | ₩30,765 | ₩30,792 | ₩30,498 | ₩30,619 | -0.48% | 1만 |
|---|
| 2026.07.30 | ₩30,659 | ₩30,872 | ₩30,619 | ₩30,805 | +0.48% | 6.3천 |
|---|
| 2026.07.29 | ₩29,991 | ₩30,312 | ₩29,818 | ₩29,818 | -0.58% | 1.4천 |
|---|
| 2026.07.28 | ₩30,458 | ₩30,458 | ₩30,458 | ₩30,458 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩30,445 | ₩30,538 | ₩29,978 | ₩30,538 | +0.31% | 3.1천 |
|---|
| 2026.07.24 | ₩30,538 | ₩30,538 | ₩30,352 | ₩30,405 | -0.44% | 3.8천 |
|---|
| 2026.07.23 | ₩30,885 | ₩30,885 | ₩30,819 | ₩30,819 | -0.22% | 1천 |
|---|
| 2026.07.22 | ₩30,899 | ₩30,899 | ₩30,845 | ₩30,845 | -0.17% | 500 |
|---|
| 2026.07.21 | ₩30,979 | ₩31,045 | ₩30,725 | ₩30,819 | -0.52% | 1.2만 |
|---|
| 2026.07.20 | ₩30,885 | ₩30,952 | ₩30,552 | ₩30,552 | -1.08% | 5.5천 |
|---|
| 2026.07.17 | ₩30,605 | ₩30,845 | ₩30,605 | ₩30,632 | +0.09% | 2.2천 |
|---|
| 2026.07.16 | ₩31,219 | ₩31,566 | ₩31,219 | ₩31,432 | +0.68% | 1.2천 |
|---|
| 2026.07.15 | ₩31,846 | ₩31,899 | ₩31,566 | ₩31,672 | -0.54% | 4.7천 |
|---|
| 2026.07.14 | ₩32,099 | ₩32,099 | ₩31,659 | ₩31,659 | -1.37% | 1.2천 |
|---|
| 2026.07.13 | ₩31,913 | ₩32,086 | ₩31,699 | ₩31,699 | -0.67% | 2.7천 |
|---|
| 2026.07.10 | ₩32,393 | ₩32,473 | ₩32,286 | ₩32,406 | +0.04% | 4.3천 |
|---|
| 2026.07.09 | ₩32,873 | ₩32,900 | ₩32,793 | ₩32,793 | -0.24% | 1.2천 |
|---|
| 2026.07.08 | ₩32,620 | ₩32,740 | ₩32,620 | ₩32,740 | +0.37% | 700 |
|---|
| 2026.07.07 | ₩32,646 | ₩32,726 | ₩32,566 | ₩32,593 | -0.16% | 7.9천 |
|---|
| 2026.07.06 | ₩32,446 | ₩33,033 | ₩32,446 | ₩33,020 | +1.77% | 900 |
|---|
| 2026.07.02 | ₩32,740 | ₩32,740 | ₩32,153 | ₩32,153 | -1.79% | 1.8천 |
|---|
| 2026.07.01 | ₩33,087 | ₩33,087 | ₩32,726 | ₩32,913 | -0.52% | 2.6천 |
|---|
| 2026.06.30 | ₩33,153 | ₩33,554 | ₩33,153 | ₩33,554 | +1.21% | 6.9천 |
|---|
| 2026.06.29 | ₩32,126 | ₩33,087 | ₩32,019 | ₩33,087 | +2.99% | 1.4천 |
|---|
| 2026.06.26 | ₩32,099 | ₩32,139 | ₩32,073 | ₩32,073 | -0.08% | 600 |
|---|
| 2026.06.25 | ₩33,033 | ₩33,033 | ₩32,620 | ₩32,620 | -1.25% | 2.4천 |
|---|
| 2026.06.24 | ₩32,780 | ₩32,940 | ₩32,700 | ₩32,793 | +0.04% | 2.7천 |
|---|
| 2026.06.23 | ₩33,020 | ₩33,073 | ₩32,820 | ₩32,820 | -0.61% | 2.5천 |
|---|
| 2026.06.22 | ₩33,620 | ₩33,620 | ₩33,554 | ₩33,594 | -0.08% | 1.1천 |
|---|
| 2026.06.18 | ₩33,580 | ₩33,580 | ₩33,260 | ₩33,500 | -0.24% | 2.3천 |
|---|
| 2026.06.17 | ₩33,207 | ₩33,487 | ₩33,207 | ₩33,327 | +0.36% | 2천 |
|---|
| 2026.06.16 | ₩33,394 | ₩33,394 | ₩33,100 | ₩33,100 | -0.88% | 1.1천 |
|---|
| 2026.06.15 | ₩33,434 | ₩33,487 | ₩33,434 | ₩33,487 | +0.16% | 500 |
|---|
| 2026.06.12 | ₩33,180 | ₩33,247 | ₩33,073 | ₩33,140 | -0.12% | 900 |
|---|
| 2026.06.11 | ₩33,180 | ₩33,313 | ₩33,180 | ₩33,260 | +0.24% | 900 |
|---|
| 2026.06.10 | ₩33,167 | ₩33,167 | ₩32,833 | ₩32,833 | -1.01% | 1.9천 |
|---|
| 2026.06.09 | ₩33,127 | ₩33,874 | ₩32,927 | ₩33,367 | +0.72% | 2.4만 |
|---|
| 2026.06.08 | ₩33,073 | ₩33,207 | ₩32,967 | ₩33,207 | +0.40% | 1.5천 |
|---|
| 2026.06.05 | ₩32,967 | ₩32,967 | ₩32,166 | ₩32,273 | -2.10% | 1.3천 |
|---|
| 2026.06.04 | ₩33,354 | ₩33,660 | ₩33,340 | ₩33,660 | +0.92% | 600 |
|---|
| 2026.06.03 | ₩33,460 | ₩33,474 | ₩33,434 | ₩33,447 | -0.04% | 1.5천 |
|---|
| 2026.06.02 | ₩33,354 | ₩33,514 | ₩33,354 | ₩33,514 | +0.48% | 3.6천 |
|---|
| 2026.06.01 | ₩33,233 | ₩33,394 | ₩33,167 | ₩33,313 | +0.24% | 2.4천 |
|---|
| 2026.05.29 | ₩33,260 | ₩33,273 | ₩33,153 | ₩33,220 | -0.12% | 2.1천 |
|---|
| 2026.05.28 | ₩33,340 | ₩33,554 | ₩33,140 | ₩33,540 | +0.60% | 5.4천 |
|---|
| 2026.05.27 | ₩33,447 | ₩33,500 | ₩33,300 | ₩33,500 | +0.16% | 1.5천 |
|---|
| 2026.05.26 | ₩33,380 | ₩33,554 | ₩33,233 | ₩33,300 | -0.24% | 7.6천 |
|---|
| 2026.05.22 | ₩33,287 | ₩33,287 | ₩33,247 | ₩33,247 | -0.12% | 1.1천 |
|---|
| 2026.05.21 | ₩33,474 | ₩33,567 | ₩33,420 | ₩33,567 | +0.28% | 1천 |
|---|
| 2026.05.20 | ₩33,300 | ₩33,460 | ₩33,300 | ₩33,420 | +0.36% | 2.8천 |
|---|
| 2026.05.19 | ₩33,140 | ₩33,327 | ₩32,913 | ₩33,207 | +0.20% | 5.7천 |
|---|
| 2026.05.18 | ₩33,247 | ₩33,247 | ₩32,847 | ₩33,127 | -0.36% | 1천 |
|---|
| 2026.05.15 | ₩32,900 | ₩33,033 | ₩32,900 | ₩33,007 | +0.32% | 2.8천 |
|---|
| 2026.05.14 | ₩33,313 | ₩33,634 | ₩33,153 | ₩33,567 | +0.76% | 8천 |
|---|
| 2026.05.13 | ₩33,313 | ₩33,313 | ₩33,233 | ₩33,233 | -0.24% | 700 |
|---|
| 2026.05.12 | ₩32,820 | ₩33,073 | ₩32,780 | ₩33,060 | +0.73% | 3천 |
|---|
| 2026.05.11 | ₩32,553 | ₩33,233 | ₩32,553 | ₩33,167 | +1.89% | 4.4천 |
|---|
| 2026.05.08 | ₩33,233 | ₩33,233 | ₩32,873 | ₩32,993 | -0.72% | 3.8천 |
|---|
| 2026.05.07 | ₩33,567 | ₩33,634 | ₩33,407 | ₩33,580 | +0.04% | 4.1천 |
|---|
| 2026.05.06 | ₩32,660 | ₩33,580 | ₩32,660 | ₩33,567 | +2.78% | 4천 |
|---|
| 2026.05.05 | ₩32,913 | ₩32,953 | ₩32,553 | ₩32,553 | -1.09% | 3.3천 |
|---|
| 2026.05.04 | ₩33,207 | ₩33,207 | ₩32,099 | ₩32,927 | -0.84% | 2.5천 |
|---|
| 2026.05.01 | ₩32,486 | ₩32,606 | ₩32,246 | ₩32,366 | -0.37% | 3천 |
|---|
| 2026.04.30 | ₩32,820 | ₩32,887 | ₩32,420 | ₩32,820 | 0.00% | 7천 |
|---|
| 2026.04.29 | ₩32,526 | ₩32,673 | ₩32,526 | ₩32,673 | +0.45% | 3.1천 |
|---|
| 2026.04.28 | ₩32,860 | ₩33,020 | ₩32,553 | ₩32,646 | -0.65% | 2.2천 |
|---|
| 2026.04.27 | ₩33,113 | ₩33,287 | ₩33,113 | ₩33,220 | +0.32% | 5천 |
|---|
| 2026.04.24 | ₩33,153 | ₩33,220 | ₩33,073 | ₩33,153 | 0.00% | 5.8천 |
|---|
| 2026.04.23 | ₩33,687 | ₩33,794 | ₩33,620 | ₩33,674 | -0.04% | 1.1만 |
|---|
| 2026.04.22 | ₩33,180 | ₩33,620 | ₩33,153 | ₩33,620 | +1.33% | 6.1천 |
|---|
| 2026.04.21 | ₩32,980 | ₩32,980 | ₩32,860 | ₩32,940 | -0.12% | 1.6천 |
|---|
| 2026.04.20 | ₩32,993 | ₩33,220 | ₩32,686 | ₩32,887 | -0.32% | 700 |
|---|
| 2026.04.17 | ₩32,980 | ₩33,313 | ₩32,740 | ₩33,007 | +0.08% | 5.1천 |
|---|
| 2026.04.16 | ₩33,300 | ₩33,354 | ₩32,980 | ₩33,047 | -0.76% | 5.3천 |
|---|
| 2026.04.15 | ₩33,754 | ₩33,754 | ₩33,674 | ₩33,714 | -0.12% | 800 |
|---|
| 2026.04.14 | ₩33,594 | ₩33,820 | ₩33,580 | ₩33,700 | +0.32% | 3.7천 |
|---|