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 | ₩28,774 | ₩28,774 | ₩28,093 | ₩28,093 | -2.37% | 4.9천 |
| 2026.10.08 | ₩29,174 | ₩29,174 | ₩28,653 | ₩28,734 | -1.51% | 4.3천 |
| 2026.10.07 | ₩29,214 | ₩29,294 | ₩29,214 | ₩29,294 | +0.27% | 400 |
| 2026.10.06 | ₩29,387 | ₩29,521 | ₩29,387 | ₩29,468 | +0.27% | 3천 |
| 2026.10.05 | ₩29,374 | ₩29,508 | ₩29,374 | ₩29,508 | +0.45% | 1.2천 |
| 2026.10.02 | ₩29,347 | ₩29,401 | ₩29,347 | ₩29,401 | +0.18% | 1.6천 |
| 2026.10.01 | ₩29,494 | ₩29,588 | ₩29,454 | ₩29,588 | +0.32% | 2.1천 |
| 2026.09.30 | ₩29,521 | ₩29,521 | ₩29,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,521 |
| 0.00% |
| 900 |
| 2026.09.29 | ₩29,227 | ₩29,481 | ₩29,227 | ₩29,481 | +0.87% | 700 |
|---|
| 2026.09.28 | ₩29,267 | ₩29,401 | ₩29,267 | ₩29,401 | +0.46% | 1.6천 |
|---|
| 2026.09.25 | ₩29,414 | ₩29,427 | ₩29,374 | ₩29,374 | -0.14% | 1.2천 |
|---|
| 2026.09.24 | ₩29,481 | ₩29,574 | ₩29,481 | ₩29,561 | +0.27% | 1.2천 |
|---|
| 2026.09.23 | ₩29,468 | ₩29,494 | ₩29,468 | ₩29,494 | +0.09% | 1.2천 |
|---|
| 2026.09.22 | ₩29,427 | ₩29,521 | ₩29,374 | ₩29,521 | +0.32% | 1.4천 |
|---|
| 2026.09.21 | ₩29,347 | ₩29,441 | ₩29,347 | ₩29,441 | +0.32% | 5.2천 |
|---|
| 2026.09.18 | ₩29,347 | ₩29,347 | ₩29,347 | ₩29,347 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,454 | ₩29,521 | ₩29,454 | ₩29,521 | +0.23% | 500 |
|---|
| 2026.09.16 | ₩29,094 | ₩29,121 | ₩29,094 | ₩29,121 | +0.09% | 1.3천 |
|---|
| 2026.09.15 | ₩28,947 | ₩28,947 | ₩28,947 | ₩28,947 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,107 | ₩29,534 | ₩29,107 | ₩29,161 | +0.18% | 4.5천 |
|---|
| 2026.09.11 | ₩29,868 | ₩29,868 | ₩29,868 | ₩29,868 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩29,961 | ₩30,055 | ₩29,935 | ₩29,975 | +0.04% | 3.6천 |
|---|
| 2026.09.09 | ₩30,081 | ₩30,081 | ₩29,841 | ₩30,028 | -0.18% | 2.2천 |
|---|
| 2026.09.08 | ₩30,081 | ₩30,121 | ₩30,068 | ₩30,108 | +0.09% | 2.9천 |
|---|
| 2026.09.04 | ₩29,895 | ₩29,975 | ₩29,895 | ₩29,975 | +0.27% | 900 |
|---|
| 2026.09.03 | ₩29,975 | ₩30,148 | ₩29,975 | ₩30,148 | +0.58% | 700 |
|---|
| 2026.09.02 | ₩30,001 | ₩30,001 | ₩30,001 | ₩30,001 | 0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩29,881 | ₩29,975 | ₩29,881 | ₩29,975 | +0.31% | 1.2천 |
|---|
| 2026.08.31 | ₩29,948 | ₩29,961 | ₩29,948 | ₩29,961 | +0.04% | 200 |
|---|
| 2026.08.28 | ₩29,975 | ₩29,975 | ₩29,975 | ₩29,975 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,282 | ₩30,282 | ₩30,215 | ₩30,242 | -0.13% | 1.7천 |
|---|
| 2026.08.26 | ₩30,055 | ₩30,121 | ₩30,055 | ₩30,108 | +0.18% | 4.8천 |
|---|
| 2026.08.25 | ₩30,041 | ₩30,041 | ₩30,041 | ₩30,041 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,375 | ₩30,375 | ₩29,948 | ₩29,961 | -1.36% | 900 |
|---|
| 2026.08.21 | ₩30,415 | ₩30,508 | ₩30,415 | ₩30,508 | +0.31% | 300 |
|---|
| 2026.08.20 | ₩30,522 | ₩30,615 | ₩30,468 | ₩30,508 | -0.04% | 2.5천 |
|---|
| 2026.08.19 | ₩30,375 | ₩30,388 | ₩30,362 | ₩30,362 | -0.04% | 600 |
|---|
| 2026.08.18 | ₩30,428 | ₩30,428 | ₩30,375 | ₩30,415 | -0.04% | 600 |
|---|
| 2026.08.17 | ₩30,989 | ₩30,989 | ₩30,909 | ₩30,909 | -0.26% | 600 |
|---|
| 2026.08.14 | ₩30,855 | ₩30,855 | ₩30,829 | ₩30,829 | -0.09% | 300 |
|---|
| 2026.08.13 | ₩31,149 | ₩31,229 | ₩31,096 | ₩31,162 | +0.04% | 3.8천 |
|---|
| 2026.08.12 | ₩31,122 | ₩31,122 | ₩31,122 | ₩31,122 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩30,936 | ₩30,936 | ₩30,936 | ₩30,936 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩30,789 | ₩30,842 | ₩30,789 | ₩30,842 | +0.17% | 1.4천 |
|---|
| 2026.08.07 | ₩30,802 | ₩30,815 | ₩30,735 | ₩30,815 | +0.04% | 7.2천 |
|---|
| 2026.08.06 | ₩31,162 | ₩31,176 | ₩31,082 | ₩31,122 | -0.13% | 7천 |
|---|
| 2026.08.05 | ₩30,976 | ₩31,016 | ₩30,976 | ₩31,016 | +0.13% | 300 |
|---|
| 2026.08.04 | ₩30,909 | ₩30,962 | ₩30,909 | ₩30,962 | +0.17% | 400 |
|---|
| 2026.08.03 | ₩30,589 | ₩30,749 | ₩30,589 | ₩30,749 | +0.52% | 1.6천 |
|---|
| 2026.07.31 | ₩30,775 | ₩30,802 | ₩30,508 | ₩30,629 | -0.48% | 1만 |
|---|
| 2026.07.30 | ₩30,669 | ₩30,882 | ₩30,629 | ₩30,815 | +0.48% | 6.3천 |
|---|
| 2026.07.29 | ₩30,001 | ₩30,322 | ₩29,828 | ₩29,828 | -0.58% | 1.4천 |
|---|
| 2026.07.28 | ₩30,468 | ₩30,468 | ₩30,468 | ₩30,468 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩30,455 | ₩30,549 | ₩29,988 | ₩30,549 | +0.31% | 3.1천 |
|---|
| 2026.07.24 | ₩30,549 | ₩30,549 | ₩30,362 | ₩30,415 | -0.44% | 3.8천 |
|---|
| 2026.07.23 | ₩30,896 | ₩30,896 | ₩30,829 | ₩30,829 | -0.22% | 1천 |
|---|
| 2026.07.22 | ₩30,909 | ₩30,909 | ₩30,855 | ₩30,855 | -0.17% | 500 |
|---|
| 2026.07.21 | ₩30,989 | ₩31,056 | ₩30,735 | ₩30,829 | -0.52% | 1.2만 |
|---|
| 2026.07.20 | ₩30,896 | ₩30,962 | ₩30,562 | ₩30,562 | -1.08% | 5.5천 |
|---|
| 2026.07.17 | ₩30,615 | ₩30,855 | ₩30,615 | ₩30,642 | +0.09% | 2.2천 |
|---|
| 2026.07.16 | ₩31,229 | ₩31,576 | ₩31,229 | ₩31,443 | +0.68% | 1.2천 |
|---|
| 2026.07.15 | ₩31,856 | ₩31,910 | ₩31,576 | ₩31,683 | -0.54% | 4.7천 |
|---|
| 2026.07.14 | ₩32,110 | ₩32,110 | ₩31,670 | ₩31,670 | -1.37% | 1.2천 |
|---|
| 2026.07.13 | ₩31,923 | ₩32,097 | ₩31,710 | ₩31,710 | -0.67% | 2.7천 |
|---|
| 2026.07.10 | ₩32,404 | ₩32,484 | ₩32,297 | ₩32,417 | +0.04% | 4.3천 |
|---|
| 2026.07.09 | ₩32,884 | ₩32,911 | ₩32,804 | ₩32,804 | -0.24% | 1.2천 |
|---|
| 2026.07.08 | ₩32,630 | ₩32,751 | ₩32,630 | ₩32,751 | +0.37% | 700 |
|---|
| 2026.07.07 | ₩32,657 | ₩32,737 | ₩32,577 | ₩32,604 | -0.16% | 7.9천 |
|---|
| 2026.07.06 | ₩32,457 | ₩33,044 | ₩32,457 | ₩33,031 | +1.77% | 900 |
|---|
| 2026.07.02 | ₩32,751 | ₩32,751 | ₩32,163 | ₩32,163 | -1.79% | 1.8천 |
|---|
| 2026.07.01 | ₩33,098 | ₩33,098 | ₩32,737 | ₩32,924 | -0.52% | 2.6천 |
|---|
| 2026.06.30 | ₩33,164 | ₩33,565 | ₩33,164 | ₩33,565 | +1.21% | 6.9천 |
|---|
| 2026.06.29 | ₩32,137 | ₩33,098 | ₩32,030 | ₩33,098 | +2.99% | 1.4천 |
|---|
| 2026.06.26 | ₩32,110 | ₩32,150 | ₩32,083 | ₩32,083 | -0.08% | 600 |
|---|
| 2026.06.25 | ₩33,044 | ₩33,044 | ₩32,630 | ₩32,630 | -1.25% | 2.4천 |
|---|
| 2026.06.24 | ₩32,791 | ₩32,951 | ₩32,711 | ₩32,804 | +0.04% | 2.7천 |
|---|
| 2026.06.23 | ₩33,031 | ₩33,084 | ₩32,831 | ₩32,831 | -0.61% | 2.5천 |
|---|
| 2026.06.22 | ₩33,631 | ₩33,631 | ₩33,565 | ₩33,605 | -0.08% | 1.1천 |
|---|
| 2026.06.18 | ₩33,591 | ₩33,591 | ₩33,271 | ₩33,511 | -0.24% | 2.3천 |
|---|
| 2026.06.17 | ₩33,218 | ₩33,498 | ₩33,218 | ₩33,338 | +0.36% | 2천 |
|---|
| 2026.06.16 | ₩33,405 | ₩33,405 | ₩33,111 | ₩33,111 | -0.88% | 1.1천 |
|---|
| 2026.06.15 | ₩33,445 | ₩33,498 | ₩33,445 | ₩33,498 | +0.16% | 500 |
|---|
| 2026.06.12 | ₩33,191 | ₩33,258 | ₩33,084 | ₩33,151 | -0.12% | 900 |
|---|
| 2026.06.11 | ₩33,191 | ₩33,324 | ₩33,191 | ₩33,271 | +0.24% | 900 |
|---|
| 2026.06.10 | ₩33,178 | ₩33,178 | ₩32,844 | ₩32,844 | -1.01% | 1.9천 |
|---|
| 2026.06.09 | ₩33,138 | ₩33,885 | ₩32,937 | ₩33,378 | +0.72% | 2.4만 |
|---|
| 2026.06.08 | ₩33,084 | ₩33,218 | ₩32,977 | ₩33,218 | +0.40% | 1.5천 |
|---|
| 2026.06.05 | ₩32,977 | ₩32,977 | ₩32,177 | ₩32,283 | -2.10% | 1.3천 |
|---|
| 2026.06.04 | ₩33,365 | ₩33,671 | ₩33,351 | ₩33,671 | +0.92% | 600 |
|---|
| 2026.06.03 | ₩33,471 | ₩33,485 | ₩33,445 | ₩33,458 | -0.04% | 1.5천 |
|---|
| 2026.06.02 | ₩33,365 | ₩33,525 | ₩33,365 | ₩33,525 | +0.48% | 3.6천 |
|---|
| 2026.06.01 | ₩33,244 | ₩33,405 | ₩33,178 | ₩33,324 | +0.24% | 2.4천 |
|---|
| 2026.05.29 | ₩33,271 | ₩33,284 | ₩33,164 | ₩33,231 | -0.12% | 2.1천 |
|---|
| 2026.05.28 | ₩33,351 | ₩33,565 | ₩33,151 | ₩33,551 | +0.60% | 5.4천 |
|---|
| 2026.05.27 | ₩33,458 | ₩33,511 | ₩33,311 | ₩33,511 | +0.16% | 1.5천 |
|---|
| 2026.05.26 | ₩33,391 | ₩33,565 | ₩33,244 | ₩33,311 | -0.24% | 7.6천 |
|---|
| 2026.05.22 | ₩33,298 | ₩33,298 | ₩33,258 | ₩33,258 | -0.12% | 1.1천 |
|---|
| 2026.05.21 | ₩33,485 | ₩33,578 | ₩33,431 | ₩33,578 | +0.28% | 1천 |
|---|
| 2026.05.20 | ₩33,311 | ₩33,471 | ₩33,311 | ₩33,431 | +0.36% | 2.8천 |
|---|
| 2026.05.19 | ₩33,151 | ₩33,338 | ₩32,924 | ₩33,218 | +0.20% | 5.7천 |
|---|
| 2026.05.18 | ₩33,258 | ₩33,258 | ₩32,857 | ₩33,138 | -0.36% | 1천 |
|---|
| 2026.05.15 | ₩32,911 | ₩33,044 | ₩32,911 | ₩33,018 | +0.32% | 2.8천 |
|---|
| 2026.05.14 | ₩33,324 | ₩33,645 | ₩33,164 | ₩33,578 | +0.76% | 8천 |
|---|
| 2026.05.13 | ₩33,324 | ₩33,324 | ₩33,244 | ₩33,244 | -0.24% | 700 |
|---|
| 2026.05.12 | ₩32,831 | ₩33,084 | ₩32,791 | ₩33,071 | +0.73% | 3천 |
|---|
| 2026.05.11 | ₩32,564 | ₩33,244 | ₩32,564 | ₩33,178 | +1.89% | 4.4천 |
|---|
| 2026.05.08 | ₩33,244 | ₩33,244 | ₩32,884 | ₩33,004 | -0.72% | 3.8천 |
|---|
| 2026.05.07 | ₩33,578 | ₩33,645 | ₩33,418 | ₩33,591 | +0.04% | 4.1천 |
|---|
| 2026.05.06 | ₩32,671 | ₩33,591 | ₩32,671 | ₩33,578 | +2.78% | 4천 |
|---|
| 2026.05.05 | ₩32,924 | ₩32,964 | ₩32,564 | ₩32,564 | -1.09% | 3.3천 |
|---|
| 2026.05.04 | ₩33,218 | ₩33,218 | ₩32,110 | ₩32,937 | -0.84% | 2.5천 |
|---|
| 2026.05.01 | ₩32,497 | ₩32,617 | ₩32,257 | ₩32,377 | -0.37% | 3천 |
|---|
| 2026.04.30 | ₩32,831 | ₩32,897 | ₩32,430 | ₩32,831 | 0.00% | 7천 |
|---|
| 2026.04.29 | ₩32,537 | ₩32,684 | ₩32,537 | ₩32,684 | +0.45% | 3.1천 |
|---|
| 2026.04.28 | ₩32,871 | ₩33,031 | ₩32,564 | ₩32,657 | -0.65% | 2.2천 |
|---|
| 2026.04.27 | ₩33,124 | ₩33,298 | ₩33,124 | ₩33,231 | +0.32% | 5천 |
|---|
| 2026.04.24 | ₩33,164 | ₩33,231 | ₩33,084 | ₩33,164 | 0.00% | 5.8천 |
|---|
| 2026.04.23 | ₩33,698 | ₩33,805 | ₩33,631 | ₩33,685 | -0.04% | 1.1만 |
|---|
| 2026.04.22 | ₩33,191 | ₩33,631 | ₩33,164 | ₩33,631 | +1.33% | 6.1천 |
|---|
| 2026.04.21 | ₩32,991 | ₩32,991 | ₩32,871 | ₩32,951 | -0.12% | 1.6천 |
|---|
| 2026.04.20 | ₩33,004 | ₩33,231 | ₩32,697 | ₩32,897 | -0.32% | 700 |
|---|
| 2026.04.17 | ₩32,991 | ₩33,324 | ₩32,751 | ₩33,018 | +0.08% | 5.1천 |
|---|
| 2026.04.16 | ₩33,311 | ₩33,365 | ₩32,991 | ₩33,058 | -0.76% | 5.3천 |
|---|
| 2026.04.15 | ₩33,765 | ₩33,765 | ₩33,685 | ₩33,725 | -0.12% | 800 |
|---|
| 2026.04.14 | ₩33,605 | ₩33,832 | ₩33,591 | ₩33,711 | +0.32% | 3.7천 |
|---|