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 | ₩26,412 | ₩26,452 | ₩26,171 | ₩26,331 | -0.30% | 8.4만 |
| 2026.09.28–2026.10.02 | ₩27,135 | ₩27,135 | ₩25,923 | ₩26,358 | -2.86% | 10.5만 |
| 2026.09.21–2026.09.25 | ₩27,350 | ₩27,564 | ₩27,068 | ₩27,256 | -0.34% | 8.9만 |
| 2026.09.14–2026.09.18 | ₩27,095 | ₩27,591 | ₩27,028 | ₩27,363 | +0.99% | 9.2만 |
| 2026.09.08–2026.09.11 | ₩26,881 | ₩27,430 | ₩26,881 | ₩27,229 | +1.30% | 8.9만 |
| 2026.08.31–2026.09.04 | ₩27,135 | ₩27,524 | ₩26,666 | ₩26,921 | -0.79% | 13.9만 |
| 2026.08.24–2026.08.28 | ₩27,323 | ₩27,537 | ₩27,001 | ₩27,229 | -0.34% | 10.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,470 |
| ₩27,082 |
| ₩27,350 |
| +0.15% |
| 12.7만 |
| 2026.08.10–2026.08.14 | ₩27,243 | ₩27,511 | ₩27,149 | ₩27,330 | +0.32% | 14.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,135 | ₩27,377 | ₩27,082 | ₩27,243 | +0.40% | 11.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,149 | ₩27,256 | ₩26,747 | ₩27,109 | -0.15% | 16.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,413 | ₩29,413 | ₩27,162 | ₩27,176 | -7.61% | 20.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,459 | ₩30,459 | ₩28,998 | ₩29,235 | -4.02% | 12.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,191 | ₩31,222 | ₩30,041 | ₩30,579 | +1.29% | 19만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,298 | ₩31,464 | ₩30,191 | ₩30,311 | +0.04% | 28만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,008 | ₩31,839 | ₩30,070 | ₩30,298 | -2.29% | 24.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,544 | ₩31,691 | ₩30,539 | ₩31,222 | -1.02% | 31.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,753 | ₩31,879 | ₩30,727 | ₩31,370 | +2.00% | 43.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,268 | ₩32,589 | ₩27,176 | ₩30,713 | -4.82% | 85.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,804 | ₩33,125 | ₩32,589 | ₩32,804 | 0.00% | 47.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,125 | ₩33,232 | ₩32,375 | ₩32,804 | -0.97% | 41.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,305 | ₩34,841 | ₩33,232 | ₩33,340 | -2.81% | 51.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,983 | ₩34,948 | ₩33,876 | ₩34,465 | +1.42% | 48.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,983 | ₩34,305 | ₩33,232 | ₩33,983 | 0.00% | 47.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,805 | ₩35,913 | ₩34,090 | ₩34,305 | -4.19% | 45.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,055 | ₩36,449 | ₩35,001 | ₩35,805 | +2.14% | 46.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,556 | ₩36,877 | ₩34,626 | ₩35,001 | -4.25% | 62.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,092 | ₩37,842 | ₩36,341 | ₩36,556 | -1.45% | 60.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,914 | ₩39,879 | ₩36,770 | ₩37,038 | -4.82% | 76만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,380 | ₩42,334 | ₩38,807 | ₩38,914 | -5.96% | 75.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,058 | ₩43,095 | ₩40,093 | ₩41,058 | 0.00% | 73.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,916 | ₩43,631 | ₩41,594 | ₩41,809 | -0.26% | 84.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,596 | ₩45,239 | ₩42,559 | ₩43,095 | -3.37% | 111.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,525 | ₩46,633 | ₩44,274 | ₩45,025 | -3.23% | 90.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,062 | ₩49,420 | ₩45,989 | ₩46,847 | -0.46% | 92.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,492 | ₩51,350 | ₩45,561 | ₩46,954 | -7.01% | 164.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,314 | ₩53,494 | ₩50,278 | ₩51,671 | -1.23% | 133.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,279 | ₩54,030 | ₩51,028 | ₩52,529 | -1.41% | 121.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,316 | ₩56,924 | ₩54,137 | ₩54,566 | -1.36% | 130.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,460 | ₩59,068 | ₩53,815 | ₩55,638 | -3.17% | 136.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,035 | ₩63,035 | ₩55,638 | ₩55,959 | -11.22% | 160.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,001 | ₩67,430 | ₩63,892 | ₩63,892 | -4.64% | 107.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,929 | ₩68,395 | ₩65,715 | ₩66,465 | +0.81% | 126만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,071 | ₩66,679 | ₩63,678 | ₩65,500 | +0.66% | 143.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,999 | ₩67,001 | ₩63,678 | ₩65,179 | +1.84% | 134.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,142 | ₩65,822 | ₩63,142 | ₩64,428 | +2.04% | 96.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,535 | ₩67,537 | ₩60,676 | ₩61,963 | -3.99% | 183.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,505 | ₩75,363 | ₩64,750 | ₩65,715 | -11.80% | 263.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩81,795 | ₩83,510 | ₩73,326 | ₩73,969 | -9.57% | 285.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,795 | ₩83,939 | ₩81,473 | ₩81,795 | 0.00% | 194.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,902 | ₩85,225 | ₩78,697 | ₩81,473 | -0.52% | 212.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩82,009 | ₩84,046 | ₩80,723 | ₩81,580 | -0.52% | 168.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩87,048 | ₩87,477 | ₩79,758 | ₩80,080 | -8.00% | 105.4만 |
|---|