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 | ₩26,432 | ₩26,473 | ₩26,191 | ₩26,352 | -0.30% | 8.4만 |
| 2026.09.28–2026.10.02 | ₩27,157 | ₩27,157 | ₩25,943 | ₩26,379 | -2.86% | 10.5만 |
| 2026.09.21–2026.09.25 | ₩27,371 | ₩27,586 | ₩27,090 | ₩27,277 | -0.34% | 8.9만 |
| 2026.09.14–2026.09.18 | ₩27,116 | ₩27,613 | ₩27,049 | ₩27,385 | +0.99% | 9.2만 |
| 2026.09.08–2026.09.11 | ₩26,902 | ₩27,452 | ₩26,902 | ₩27,251 | +1.30% | 8.9만 |
| 2026.08.31–2026.09.04 | ₩27,157 | ₩27,546 | ₩26,687 | ₩26,942 | -0.79% | 13.9만 |
| 2026.08.24–2026.08.28 | ₩27,344 | ₩27,559 | ₩27,023 | ₩27,251 | -0.34% | 10.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,492 |
| ₩27,103 |
| ₩27,371 |
| +0.15% |
| 12.7만 |
| 2026.08.10–2026.08.14 | ₩27,264 | ₩27,532 | ₩27,170 | ₩27,351 | +0.32% | 14.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,157 | ₩27,398 | ₩27,103 | ₩27,264 | +0.40% | 11.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,170 | ₩27,277 | ₩26,768 | ₩27,130 | -0.15% | 16.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,436 | ₩29,436 | ₩27,183 | ₩27,197 | -7.61% | 20.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,483 | ₩30,483 | ₩29,021 | ₩29,258 | -4.02% | 12.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,214 | ₩31,247 | ₩30,064 | ₩30,603 | +1.29% | 19만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,322 | ₩31,488 | ₩30,214 | ₩30,335 | +0.04% | 28만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,032 | ₩31,864 | ₩30,094 | ₩30,322 | -2.29% | 24.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,569 | ₩31,716 | ₩30,563 | ₩31,247 | -1.02% | 31.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,778 | ₩31,904 | ₩30,751 | ₩31,394 | +2.00% | 43.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,293 | ₩32,615 | ₩27,197 | ₩30,737 | -4.82% | 85.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,829 | ₩33,151 | ₩32,615 | ₩32,829 | 0.00% | 47.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,151 | ₩33,259 | ₩32,400 | ₩32,829 | -0.97% | 41.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,331 | ₩34,868 | ₩33,259 | ₩33,366 | -2.81% | 51.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,010 | ₩34,975 | ₩33,902 | ₩34,492 | +1.42% | 48.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,010 | ₩34,331 | ₩33,259 | ₩34,010 | 0.00% | 47.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,833 | ₩35,941 | ₩34,117 | ₩34,331 | -4.19% | 45.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,082 | ₩36,477 | ₩35,029 | ₩35,833 | +2.14% | 46.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,584 | ₩36,906 | ₩34,653 | ₩35,029 | -4.25% | 62.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,121 | ₩37,872 | ₩36,370 | ₩36,584 | -1.45% | 60.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,945 | ₩39,910 | ₩36,799 | ₩37,067 | -4.82% | 76만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,412 | ₩42,367 | ₩38,837 | ₩38,945 | -5.96% | 75.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,090 | ₩43,129 | ₩40,125 | ₩41,090 | 0.00% | 73.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,949 | ₩43,665 | ₩41,627 | ₩41,841 | -0.26% | 84.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,631 | ₩45,275 | ₩42,592 | ₩43,129 | -3.37% | 111.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,562 | ₩46,669 | ₩44,309 | ₩45,060 | -3.23% | 90.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,098 | ₩49,459 | ₩46,026 | ₩46,884 | -0.46% | 92.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,532 | ₩51,390 | ₩45,596 | ₩46,991 | -7.01% | 164.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,355 | ₩53,536 | ₩50,317 | ₩51,712 | -1.23% | 133.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,321 | ₩54,072 | ₩51,068 | ₩52,570 | -1.41% | 121.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,359 | ₩56,969 | ₩54,179 | ₩54,608 | -1.36% | 130.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,505 | ₩59,114 | ₩53,857 | ₩55,681 | -3.17% | 136.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,084 | ₩63,084 | ₩55,681 | ₩56,003 | -11.22% | 160.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,054 | ₩67,483 | ₩63,942 | ₩63,942 | -4.64% | 107.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,981 | ₩68,448 | ₩65,766 | ₩66,517 | +0.81% | 126만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,122 | ₩66,732 | ₩63,728 | ₩65,552 | +0.66% | 143.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,050 | ₩67,054 | ₩63,728 | ₩65,230 | +1.84% | 134.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,191 | ₩65,873 | ₩63,191 | ₩64,479 | +2.04% | 96.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,586 | ₩67,590 | ₩60,724 | ₩62,011 | -3.99% | 183.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,563 | ₩75,422 | ₩64,801 | ₩65,766 | -11.80% | 263.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩81,859 | ₩83,575 | ₩73,383 | ₩74,027 | -9.57% | 285.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,859 | ₩84,005 | ₩81,537 | ₩81,859 | 0.00% | 194.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,966 | ₩85,292 | ₩78,758 | ₩81,537 | -0.52% | 212.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩82,073 | ₩84,112 | ₩80,786 | ₩81,644 | -0.52% | 168.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩87,116 | ₩87,545 | ₩79,820 | ₩80,142 | -8.00% | 105.4만 |
|---|