시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBOOST Ether ETF 과거 주가
GraniteShares YieldBOOST Ether ETF · XEY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBOOST Ether ETF · XEY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,879 | ₩25,879 | ₩25,879 | ₩25,879 | 0.00% | 300 |
| 2026.10.08 | ₩26,121 | ₩26,121 | ₩26,121 | ₩26,121 | 0.00% | 200 |
| 2026.10.07 | ₩26,510 | ₩26,510 | ₩26,510 | ₩26,510 | 0.00% | 100 |
| 2026.10.06 | ₩27,113 | ₩27,113 | ₩27,113 | ₩27,113 | 0.00% | 100 |
| 2026.10.05 | ₩27,153 | ₩27,153 | ₩27,153 | ₩27,153 | 0.00% | 100 |
| 2026.10.02 | ₩27,086 | ₩27,086 | ₩26,979 | ₩27,006 | -0.30% | 2.4천 |
| 2026.10.01 | ₩27,234 | ₩27,260 | ₩27,234 | ₩27,260 | +0.10% | 1천 |
| 2026.09.30 | ₩27,033 | ₩27,033 | ₩27,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 200 |
| 2026.09.29 | ₩27,059 | ₩27,059 | ₩27,059 | ₩27,059 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,033 | ₩27,033 | ₩27,033 | ₩27,033 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,059 | ₩27,059 | ₩27,059 | ₩27,059 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,140 | ₩27,140 | ₩27,140 | ₩27,140 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩27,059 | ₩27,059 | ₩27,059 | ₩27,059 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,368 | ₩27,368 | ₩27,368 | ₩27,368 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,314 | ₩27,314 | ₩27,314 | ₩27,314 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩27,260 | ₩27,260 | ₩27,260 | ₩27,260 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩26,738 | ₩26,738 | ₩26,738 | ₩26,738 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩26,510 | ₩26,510 | ₩26,510 | ₩26,510 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩26,536 | ₩26,536 | ₩26,536 | ₩26,536 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,073 | ₩27,073 | ₩27,073 | ₩27,073 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,019 | ₩27,019 | ₩27,019 | ₩27,019 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩26,872 | ₩26,872 | ₩26,872 | ₩26,872 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩26,872 | ₩26,872 | ₩26,872 | ₩26,872 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩26,657 | ₩26,912 | ₩26,510 | ₩26,912 | +0.96% | 300 |
|---|
| 2026.09.04 | ₩26,550 | ₩26,550 | ₩26,536 | ₩26,536 | -0.05% | 100 |
|---|
| 2026.09.03 | ₩26,831 | ₩26,831 | ₩26,831 | ₩26,831 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩26,322 | ₩26,322 | ₩26,322 | ₩26,322 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩26,443 | ₩26,443 | ₩26,443 | ₩26,443 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩26,711 | ₩26,711 | ₩26,711 | ₩26,711 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩26,389 | ₩26,389 | ₩26,389 | ₩26,389 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩26,671 | ₩26,671 | ₩26,671 | ₩26,671 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩26,536 | ₩26,536 | ₩26,536 | ₩26,536 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩26,429 | ₩26,429 | ₩26,429 | ₩26,429 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩26,456 | ₩26,456 | ₩26,456 | ₩26,456 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩26,443 | ₩26,443 | ₩26,443 | ₩26,443 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩26,617 | ₩26,617 | ₩26,617 | ₩26,617 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩26,630 | ₩26,630 | ₩26,630 | ₩26,630 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩26,443 | ₩26,443 | ₩26,443 | ₩26,443 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩26,456 | ₩26,456 | ₩26,456 | ₩26,456 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩26,362 | ₩26,362 | ₩26,362 | ₩26,362 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩26,402 | ₩26,510 | ₩26,402 | ₩26,510 | +0.41% | 400 |
|---|
| 2026.08.12 | ₩26,429 | ₩26,429 | ₩26,429 | ₩26,429 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩26,389 | ₩26,389 | ₩26,389 | ₩26,389 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩26,402 | ₩26,402 | ₩26,402 | ₩26,402 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩26,376 | ₩26,376 | ₩26,376 | ₩26,376 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩26,563 | ₩26,563 | ₩26,563 | ₩26,563 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩26,376 | ₩26,550 | ₩26,376 | ₩26,550 | +0.66% | 100 |
|---|
| 2026.08.04 | ₩26,416 | ₩26,416 | ₩26,416 | ₩26,416 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩26,308 | ₩26,496 | ₩26,308 | ₩26,402 | +0.36% | 300 |
|---|
| 2026.07.31 | ₩26,510 | ₩26,510 | ₩26,510 | ₩26,510 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩27,220 | ₩27,220 | ₩27,220 | ₩27,220 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,952 | ₩26,952 | ₩26,952 | ₩26,952 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩27,073 | ₩27,073 | ₩27,073 | ₩27,073 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,207 | ₩27,207 | ₩27,207 | ₩27,207 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩26,818 | ₩26,818 | ₩26,818 | ₩26,818 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩27,046 | ₩27,046 | ₩27,046 | ₩27,046 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩27,247 | ₩27,247 | ₩27,247 | ₩27,247 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩27,193 | ₩27,193 | ₩27,193 | ₩27,193 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩27,113 | ₩27,113 | ₩27,113 | ₩27,113 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩27,086 | ₩27,086 | ₩27,086 | ₩27,086 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,328 | ₩27,328 | ₩27,328 | ₩27,328 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,328 | ₩27,328 | ₩27,328 | ₩27,328 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,260 | ₩27,260 | ₩27,260 | ₩27,260 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,019 | ₩27,019 | ₩27,019 | ₩27,019 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩26,885 | ₩26,885 | ₩26,885 | ₩26,885 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩26,751 | ₩26,751 | ₩26,751 | ₩26,751 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩26,644 | ₩26,644 | ₩26,644 | ₩26,644 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩27,059 | ₩27,059 | ₩26,912 | ₩26,912 | -0.55% | 800 |
|---|
| 2026.07.06 | ₩26,751 | ₩26,925 | ₩26,751 | ₩26,925 | +0.65% | 300 |
|---|
| 2026.07.02 | ₩26,925 | ₩26,925 | ₩26,925 | ₩26,925 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩26,912 | ₩26,912 | ₩26,912 | ₩26,912 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩26,617 | ₩26,617 | ₩26,617 | ₩26,617 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩26,858 | ₩26,939 | ₩26,858 | ₩26,939 | +0.30% | 100 |
|---|
| 2026.06.26 | ₩27,046 | ₩27,059 | ₩27,006 | ₩27,006 | -0.15% | 400 |
|---|
| 2026.06.25 | ₩27,287 | ₩27,287 | ₩27,287 | ₩27,287 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩27,435 | ₩27,435 | ₩27,435 | ₩27,435 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩27,850 | ₩27,850 | ₩27,850 | ₩27,850 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,494 | ₩28,494 | ₩28,494 | ₩28,494 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,735 | ₩28,735 | ₩28,735 | ₩28,735 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩29,285 | ₩29,285 | ₩29,285 | ₩29,285 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩29,714 | ₩29,714 | ₩29,714 | ₩29,714 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩29,848 | ₩29,848 | ₩29,848 | ₩29,848 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩29,540 | ₩29,540 | ₩29,540 | ₩29,540 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩29,795 | ₩29,795 | ₩29,795 | ₩29,795 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩29,406 | ₩29,406 | ₩29,406 | ₩29,406 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩29,580 | ₩29,580 | ₩29,580 | ₩29,580 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩29,795 | ₩29,795 | ₩29,795 | ₩29,795 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩29,822 | ₩29,822 | ₩29,822 | ₩29,822 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩30,143 | ₩30,143 | ₩30,143 | ₩30,143 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,210 | ₩30,210 | ₩30,210 | ₩30,210 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,787 | ₩30,787 | ₩30,787 | ₩30,787 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩31,364 | ₩31,364 | ₩31,364 | ₩31,364 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩31,350 | ₩31,350 | ₩31,350 | ₩31,350 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩31,458 | ₩31,632 | ₩31,458 | ₩31,632 | +0.55% | 100 |
|---|
| 2026.05.27 | ₩31,833 | ₩31,860 | ₩31,833 | ₩31,860 | +0.08% | 200 |
|---|
| 2026.05.26 | ₩31,806 | ₩31,913 | ₩31,806 | ₩31,913 | +0.34% | 1천 |
|---|
| 2026.05.22 | ₩31,551 | ₩31,551 | ₩31,551 | ₩31,551 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,289 | ₩32,289 | ₩32,289 | ₩32,289 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,208 | ₩32,208 | ₩32,208 | ₩32,208 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,021 | ₩32,021 | ₩32,021 | ₩32,021 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,115 | ₩32,128 | ₩32,048 | ₩32,128 | +0.04% | 300 |
|---|
| 2026.05.15 | ₩32,624 | ₩32,624 | ₩32,624 | ₩32,624 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩32,517 | ₩33,134 | ₩32,517 | ₩33,134 | +1.90% | 600 |
|---|
| 2026.05.07 | ₩33,509 | ₩33,509 | ₩33,429 | ₩33,429 | -0.24% | 1천 |
|---|
| 2026.05.06 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,112 | ₩34,112 | ₩34,086 | ₩34,086 | -0.08% | 200 |
|---|
| 2026.05.04 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,549 | ₩33,549 | ₩33,509 | ₩33,509 | -0.12% | 300 |
|---|
| 2026.04.30 | ₩33,415 | ₩33,415 | ₩33,362 | ₩33,362 | -0.16% | 200 |
|---|
| 2026.04.29 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|