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 | ₩25,786 | ₩25,786 | ₩25,786 | ₩25,786 | 0.00% | 300 |
| 2026.10.08 | ₩26,027 | ₩26,027 | ₩26,027 | ₩26,027 | 0.00% | 200 |
| 2026.10.07 | ₩26,414 | ₩26,414 | ₩26,414 | ₩26,414 | 0.00% | 100 |
| 2026.10.06 | ₩27,016 | ₩27,016 | ₩27,016 | ₩27,016 | 0.00% | 100 |
| 2026.10.05 | ₩27,056 | ₩27,056 | ₩27,056 | ₩27,056 | 0.00% | 100 |
| 2026.10.02 | ₩26,989 | ₩26,989 | ₩26,882 | ₩26,909 | -0.30% | 2.4천 |
| 2026.10.01 | ₩27,136 | ₩27,163 | ₩27,136 | ₩27,163 | +0.10% | 1천 |
| 2026.09.30 | ₩26,935 | ₩26,935 | ₩26,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 200 |
| 2026.09.29 | ₩26,962 | ₩26,962 | ₩26,962 | ₩26,962 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,935 | ₩26,935 | ₩26,935 | ₩26,935 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,962 | ₩26,962 | ₩26,962 | ₩26,962 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,042 | ₩27,042 | ₩27,042 | ₩27,042 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩26,962 | ₩26,962 | ₩26,962 | ₩26,962 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,269 | ₩27,269 | ₩27,269 | ₩27,269 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,216 | ₩27,216 | ₩27,216 | ₩27,216 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩27,163 | ₩27,163 | ₩27,163 | ₩27,163 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩26,641 | ₩26,641 | ₩26,641 | ₩26,641 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩26,414 | ₩26,414 | ₩26,414 | ₩26,414 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩26,441 | ₩26,441 | ₩26,441 | ₩26,441 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩26,975 | ₩26,975 | ₩26,975 | ₩26,975 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩26,922 | ₩26,922 | ₩26,922 | ₩26,922 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩26,775 | ₩26,775 | ₩26,775 | ₩26,775 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩26,775 | ₩26,775 | ₩26,775 | ₩26,775 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩26,561 | ₩26,815 | ₩26,414 | ₩26,815 | +0.96% | 300 |
|---|
| 2026.09.04 | ₩26,454 | ₩26,454 | ₩26,441 | ₩26,441 | -0.05% | 100 |
|---|
| 2026.09.03 | ₩26,735 | ₩26,735 | ₩26,735 | ₩26,735 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩26,227 | ₩26,227 | ₩26,227 | ₩26,227 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩26,347 | ₩26,347 | ₩26,347 | ₩26,347 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩26,615 | ₩26,615 | ₩26,615 | ₩26,615 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩26,294 | ₩26,294 | ₩26,294 | ₩26,294 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩26,575 | ₩26,575 | ₩26,575 | ₩26,575 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩26,441 | ₩26,441 | ₩26,441 | ₩26,441 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩26,334 | ₩26,334 | ₩26,334 | ₩26,334 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩26,361 | ₩26,361 | ₩26,361 | ₩26,361 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩26,347 | ₩26,347 | ₩26,347 | ₩26,347 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩26,521 | ₩26,521 | ₩26,521 | ₩26,521 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩26,535 | ₩26,535 | ₩26,535 | ₩26,535 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩26,347 | ₩26,347 | ₩26,347 | ₩26,347 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩26,361 | ₩26,361 | ₩26,361 | ₩26,361 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩26,267 | ₩26,267 | ₩26,267 | ₩26,267 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩26,307 | ₩26,414 | ₩26,307 | ₩26,414 | +0.41% | 400 |
|---|
| 2026.08.12 | ₩26,334 | ₩26,334 | ₩26,334 | ₩26,334 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩26,294 | ₩26,294 | ₩26,294 | ₩26,294 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩26,307 | ₩26,307 | ₩26,307 | ₩26,307 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩26,281 | ₩26,281 | ₩26,281 | ₩26,281 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩26,468 | ₩26,468 | ₩26,468 | ₩26,468 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩26,281 | ₩26,454 | ₩26,281 | ₩26,454 | +0.66% | 100 |
|---|
| 2026.08.04 | ₩26,321 | ₩26,321 | ₩26,321 | ₩26,321 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩26,214 | ₩26,401 | ₩26,214 | ₩26,307 | +0.36% | 300 |
|---|
| 2026.07.31 | ₩26,414 | ₩26,414 | ₩26,414 | ₩26,414 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩27,122 | ₩27,122 | ₩27,122 | ₩27,122 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,855 | ₩26,855 | ₩26,855 | ₩26,855 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩26,975 | ₩26,975 | ₩26,975 | ₩26,975 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,109 | ₩27,109 | ₩27,109 | ₩27,109 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩26,722 | ₩26,722 | ₩26,722 | ₩26,722 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,949 | ₩26,949 | ₩26,949 | ₩26,949 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩27,149 | ₩27,149 | ₩27,149 | ₩27,149 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩27,096 | ₩27,096 | ₩27,096 | ₩27,096 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩27,016 | ₩27,016 | ₩27,016 | ₩27,016 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩26,989 | ₩26,989 | ₩26,989 | ₩26,989 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,229 | ₩27,229 | ₩27,229 | ₩27,229 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,229 | ₩27,229 | ₩27,229 | ₩27,229 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,163 | ₩27,163 | ₩27,163 | ₩27,163 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩26,922 | ₩26,922 | ₩26,922 | ₩26,922 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩26,788 | ₩26,788 | ₩26,788 | ₩26,788 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩26,655 | ₩26,655 | ₩26,655 | ₩26,655 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩26,548 | ₩26,548 | ₩26,548 | ₩26,548 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩26,962 | ₩26,962 | ₩26,815 | ₩26,815 | -0.55% | 800 |
|---|
| 2026.07.06 | ₩26,655 | ₩26,828 | ₩26,655 | ₩26,828 | +0.65% | 300 |
|---|
| 2026.07.02 | ₩26,828 | ₩26,828 | ₩26,828 | ₩26,828 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩26,815 | ₩26,815 | ₩26,815 | ₩26,815 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩26,521 | ₩26,521 | ₩26,521 | ₩26,521 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩26,762 | ₩26,842 | ₩26,762 | ₩26,842 | +0.30% | 100 |
|---|
| 2026.06.26 | ₩26,949 | ₩26,962 | ₩26,909 | ₩26,909 | -0.15% | 400 |
|---|
| 2026.06.25 | ₩27,189 | ₩27,189 | ₩27,189 | ₩27,189 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩27,336 | ₩27,336 | ₩27,336 | ₩27,336 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩27,750 | ₩27,750 | ₩27,750 | ₩27,750 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,392 | ₩28,392 | ₩28,392 | ₩28,392 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,632 | ₩28,632 | ₩28,632 | ₩28,632 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩29,180 | ₩29,180 | ₩29,180 | ₩29,180 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩29,608 | ₩29,608 | ₩29,608 | ₩29,608 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩29,741 | ₩29,741 | ₩29,741 | ₩29,741 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩29,434 | ₩29,434 | ₩29,434 | ₩29,434 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩29,688 | ₩29,688 | ₩29,688 | ₩29,688 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩29,300 | ₩29,300 | ₩29,300 | ₩29,300 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩29,474 | ₩29,474 | ₩29,474 | ₩29,474 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩29,688 | ₩29,688 | ₩29,688 | ₩29,688 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩29,714 | ₩29,714 | ₩29,714 | ₩29,714 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩30,035 | ₩30,035 | ₩30,035 | ₩30,035 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,102 | ₩30,102 | ₩30,102 | ₩30,102 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,676 | ₩30,676 | ₩30,676 | ₩30,676 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩31,251 | ₩31,251 | ₩31,251 | ₩31,251 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩31,238 | ₩31,238 | ₩31,238 | ₩31,238 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩31,344 | ₩31,518 | ₩31,344 | ₩31,518 | +0.55% | 100 |
|---|
| 2026.05.27 | ₩31,719 | ₩31,745 | ₩31,719 | ₩31,745 | +0.08% | 200 |
|---|
| 2026.05.26 | ₩31,692 | ₩31,799 | ₩31,692 | ₩31,799 | +0.34% | 1천 |
|---|
| 2026.05.22 | ₩31,438 | ₩31,438 | ₩31,438 | ₩31,438 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,173 | ₩32,173 | ₩32,173 | ₩32,173 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,093 | ₩32,093 | ₩32,093 | ₩32,093 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩31,999 | ₩32,012 | ₩31,932 | ₩32,012 | +0.04% | 300 |
|---|
| 2026.05.15 | ₩32,507 | ₩32,507 | ₩32,507 | ₩32,507 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩33,188 | ₩33,188 | ₩33,188 | ₩33,188 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩32,400 | ₩33,015 | ₩32,400 | ₩33,015 | +1.90% | 600 |
|---|
| 2026.05.07 | ₩33,389 | ₩33,389 | ₩33,308 | ₩33,308 | -0.24% | 1천 |
|---|
| 2026.05.06 | ₩33,816 | ₩33,816 | ₩33,816 | ₩33,816 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,990 | ₩33,990 | ₩33,963 | ₩33,963 | -0.08% | 200 |
|---|
| 2026.05.04 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,429 | ₩33,429 | ₩33,389 | ₩33,389 | -0.12% | 300 |
|---|
| 2026.04.30 | ₩33,295 | ₩33,295 | ₩33,242 | ₩33,242 | -0.16% | 200 |
|---|
| 2026.04.29 | ₩32,921 | ₩32,921 | ₩32,921 | ₩32,921 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,562 | ₩33,562 | ₩33,562 | ₩33,562 | 0.00% | 100 |
|---|