시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST TSLA ETF 과거 주가
GraniteShares YieldBOOST TSLA ETF · TSYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST TSLA ETF · TSYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩26,437 | ₩26,477 | ₩26,195 | ₩26,356 | -0.30% | 8.4만 |
| 2026.09.28–2026.10.02 | ₩27,161 | ₩27,161 | ₩25,947 | ₩26,383 | -2.86% | 10.5만 |
| 2026.09.21–2026.09.25 | ₩27,376 | ₩27,590 | ₩27,094 | ₩27,282 | -0.34% | 8.9만 |
| 2026.09.14–2026.09.18 | ₩27,121 | ₩27,617 | ₩27,054 | ₩27,389 | +0.99% | 9.2만 |
| 2026.09.08–2026.09.11 | ₩26,906 | ₩27,456 | ₩26,906 | ₩27,255 | +1.30% | 8.9만 |
| 2026.08.31–2026.09.04 | ₩27,161 | ₩27,550 | ₩26,692 | ₩26,947 | -0.79% | 13.9만 |
| 2026.08.24–2026.08.28 | ₩27,349 | ₩27,564 | ₩27,027 | ₩27,255 | -0.34% | 10.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,496 |
| ₩27,107 |
| ₩27,376 |
| +0.15% |
| 12.7만 |
| 2026.08.10–2026.08.14 | ₩27,268 | ₩27,537 | ₩27,175 | ₩27,356 | +0.32% | 14.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,161 | ₩27,403 | ₩27,107 | ₩27,268 | +0.40% | 11.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,175 | ₩27,282 | ₩26,772 | ₩27,134 | -0.15% | 16.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,441 | ₩29,441 | ₩27,188 | ₩27,201 | -7.61% | 20.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,488 | ₩30,488 | ₩29,026 | ₩29,263 | -4.02% | 12.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,219 | ₩31,252 | ₩30,069 | ₩30,608 | +1.29% | 19만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,327 | ₩31,493 | ₩30,219 | ₩30,340 | +0.04% | 28만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,037 | ₩31,869 | ₩30,099 | ₩30,327 | -2.29% | 24.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,574 | ₩31,722 | ₩30,568 | ₩31,252 | -1.02% | 31.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,783 | ₩31,909 | ₩30,756 | ₩31,400 | +2.00% | 43.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,298 | ₩32,620 | ₩27,201 | ₩30,742 | -4.82% | 85.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,835 | ₩33,157 | ₩32,620 | ₩32,835 | 0.00% | 47.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,157 | ₩33,264 | ₩32,406 | ₩32,835 | -0.97% | 41.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,337 | ₩34,874 | ₩33,264 | ₩33,371 | -2.81% | 51.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,015 | ₩34,981 | ₩33,908 | ₩34,498 | +1.42% | 48.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,015 | ₩34,337 | ₩33,264 | ₩34,015 | 0.00% | 47.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,839 | ₩35,947 | ₩34,122 | ₩34,337 | -4.19% | 45.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,088 | ₩36,483 | ₩35,034 | ₩35,839 | +2.14% | 46.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,590 | ₩36,912 | ₩34,659 | ₩35,034 | -4.25% | 62.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,127 | ₩37,878 | ₩36,376 | ₩36,590 | -1.45% | 60.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,951 | ₩39,917 | ₩36,805 | ₩37,073 | -4.82% | 76만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,419 | ₩42,374 | ₩38,844 | ₩38,951 | -5.96% | 75.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,097 | ₩43,136 | ₩40,131 | ₩41,097 | 0.00% | 73.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,956 | ₩43,672 | ₩41,634 | ₩41,848 | -0.26% | 84.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,638 | ₩45,282 | ₩42,599 | ₩43,136 | -3.37% | 111.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,570 | ₩46,677 | ₩44,316 | ₩45,067 | -3.23% | 90.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,106 | ₩49,467 | ₩46,033 | ₩46,891 | -0.46% | 92.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,540 | ₩51,398 | ₩45,604 | ₩46,999 | -7.01% | 164.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,364 | ₩53,544 | ₩50,325 | ₩51,720 | -1.23% | 133.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,330 | ₩54,081 | ₩51,076 | ₩52,579 | -1.41% | 121.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,368 | ₩56,978 | ₩54,188 | ₩54,617 | -1.36% | 130.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,515 | ₩59,124 | ₩53,866 | ₩55,690 | -3.17% | 136.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,094 | ₩63,094 | ₩55,690 | ₩56,012 | -11.22% | 160.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,065 | ₩67,494 | ₩63,953 | ₩63,953 | -4.64% | 107.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,991 | ₩68,459 | ₩65,777 | ₩66,528 | +0.81% | 126만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,133 | ₩66,743 | ₩63,738 | ₩65,562 | +0.66% | 143.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,060 | ₩67,065 | ₩63,738 | ₩65,240 | +1.84% | 134.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,202 | ₩65,884 | ₩63,202 | ₩64,489 | +2.04% | 96.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,597 | ₩67,601 | ₩60,734 | ₩62,021 | -3.99% | 183.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,576 | ₩75,434 | ₩64,811 | ₩65,777 | -11.80% | 263.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩81,872 | ₩83,589 | ₩73,395 | ₩74,039 | -9.57% | 285.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,872 | ₩84,018 | ₩81,550 | ₩81,872 | 0.00% | 194.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,980 | ₩85,306 | ₩78,771 | ₩81,550 | -0.52% | 212.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩82,087 | ₩84,126 | ₩80,799 | ₩81,658 | -0.52% | 168.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩87,130 | ₩87,559 | ₩79,834 | ₩80,155 | -8.00% | 105.4만 |
|---|