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 | ₩25,750 | ₩25,750 | ₩25,750 | ₩25,750 | 0.00% | 300 |
| 2026.10.08 | ₩25,990 | ₩25,990 | ₩25,990 | ₩25,990 | 0.00% | 200 |
| 2026.10.07 | ₩26,377 | ₩26,377 | ₩26,377 | ₩26,377 | 0.00% | 100 |
| 2026.10.06 | ₩26,977 | ₩26,977 | ₩26,977 | ₩26,977 | 0.00% | 100 |
| 2026.10.05 | ₩27,017 | ₩27,017 | ₩27,017 | ₩27,017 | 0.00% | 100 |
| 2026.10.02 | ₩26,950 | ₩26,950 | ₩26,844 | ₩26,870 | -0.30% | 2.4천 |
| 2026.10.01 | ₩27,097 | ₩27,124 | ₩27,097 | ₩27,124 | +0.10% | 1천 |
| 2026.09.30 | ₩26,897 | ₩26,897 | ₩26,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 200 |
| 2026.09.29 | ₩26,924 | ₩26,924 | ₩26,924 | ₩26,924 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,897 | ₩26,897 | ₩26,897 | ₩26,897 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,924 | ₩26,924 | ₩26,924 | ₩26,924 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,004 | ₩27,004 | ₩27,004 | ₩27,004 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩26,924 | ₩26,924 | ₩26,924 | ₩26,924 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,231 | ₩27,231 | ₩27,231 | ₩27,231 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,177 | ₩27,177 | ₩27,177 | ₩27,177 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩27,124 | ₩27,124 | ₩27,124 | ₩27,124 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩26,604 | ₩26,604 | ₩26,604 | ₩26,604 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩26,377 | ₩26,377 | ₩26,377 | ₩26,377 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩26,403 | ₩26,403 | ₩26,403 | ₩26,403 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩26,937 | ₩26,937 | ₩26,937 | ₩26,937 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩26,884 | ₩26,884 | ₩26,884 | ₩26,884 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩26,737 | ₩26,737 | ₩26,737 | ₩26,737 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩26,737 | ₩26,737 | ₩26,737 | ₩26,737 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩26,523 | ₩26,777 | ₩26,377 | ₩26,777 | +0.96% | 300 |
|---|
| 2026.09.04 | ₩26,417 | ₩26,417 | ₩26,403 | ₩26,403 | -0.05% | 100 |
|---|
| 2026.09.03 | ₩26,697 | ₩26,697 | ₩26,697 | ₩26,697 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩26,190 | ₩26,190 | ₩26,190 | ₩26,190 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩26,310 | ₩26,310 | ₩26,310 | ₩26,310 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩26,577 | ₩26,577 | ₩26,577 | ₩26,577 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩26,257 | ₩26,257 | ₩26,257 | ₩26,257 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩26,537 | ₩26,537 | ₩26,537 | ₩26,537 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩26,403 | ₩26,403 | ₩26,403 | ₩26,403 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩26,297 | ₩26,297 | ₩26,297 | ₩26,297 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩26,323 | ₩26,323 | ₩26,323 | ₩26,323 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩26,310 | ₩26,310 | ₩26,310 | ₩26,310 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩26,483 | ₩26,483 | ₩26,483 | ₩26,483 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩26,497 | ₩26,497 | ₩26,497 | ₩26,497 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩26,310 | ₩26,310 | ₩26,310 | ₩26,310 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩26,323 | ₩26,323 | ₩26,323 | ₩26,323 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩26,230 | ₩26,230 | ₩26,230 | ₩26,230 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩26,270 | ₩26,377 | ₩26,270 | ₩26,377 | +0.41% | 400 |
|---|
| 2026.08.12 | ₩26,297 | ₩26,297 | ₩26,297 | ₩26,297 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩26,257 | ₩26,257 | ₩26,257 | ₩26,257 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩26,270 | ₩26,270 | ₩26,270 | ₩26,270 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩26,243 | ₩26,243 | ₩26,243 | ₩26,243 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩26,430 | ₩26,430 | ₩26,430 | ₩26,430 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩26,243 | ₩26,417 | ₩26,243 | ₩26,417 | +0.66% | 100 |
|---|
| 2026.08.04 | ₩26,283 | ₩26,283 | ₩26,283 | ₩26,283 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩26,177 | ₩26,363 | ₩26,177 | ₩26,270 | +0.36% | 300 |
|---|
| 2026.07.31 | ₩26,377 | ₩26,377 | ₩26,377 | ₩26,377 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩27,084 | ₩27,084 | ₩27,084 | ₩27,084 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,817 | ₩26,817 | ₩26,817 | ₩26,817 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩26,937 | ₩26,937 | ₩26,937 | ₩26,937 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,071 | ₩27,071 | ₩27,071 | ₩27,071 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩26,684 | ₩26,684 | ₩26,684 | ₩26,684 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,910 | ₩26,910 | ₩26,910 | ₩26,910 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩27,111 | ₩27,111 | ₩27,111 | ₩27,111 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩27,057 | ₩27,057 | ₩27,057 | ₩27,057 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩26,977 | ₩26,977 | ₩26,977 | ₩26,977 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩26,950 | ₩26,950 | ₩26,950 | ₩26,950 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,191 | ₩27,191 | ₩27,191 | ₩27,191 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,191 | ₩27,191 | ₩27,191 | ₩27,191 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,124 | ₩27,124 | ₩27,124 | ₩27,124 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩26,884 | ₩26,884 | ₩26,884 | ₩26,884 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩26,750 | ₩26,750 | ₩26,750 | ₩26,750 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩26,617 | ₩26,617 | ₩26,617 | ₩26,617 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩26,510 | ₩26,510 | ₩26,510 | ₩26,510 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩26,924 | ₩26,924 | ₩26,777 | ₩26,777 | -0.55% | 800 |
|---|
| 2026.07.06 | ₩26,617 | ₩26,790 | ₩26,617 | ₩26,790 | +0.65% | 300 |
|---|
| 2026.07.02 | ₩26,790 | ₩26,790 | ₩26,790 | ₩26,790 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩26,777 | ₩26,777 | ₩26,777 | ₩26,777 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩26,483 | ₩26,483 | ₩26,483 | ₩26,483 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩26,724 | ₩26,804 | ₩26,724 | ₩26,804 | +0.30% | 100 |
|---|
| 2026.06.26 | ₩26,910 | ₩26,924 | ₩26,870 | ₩26,870 | -0.15% | 400 |
|---|
| 2026.06.25 | ₩27,151 | ₩27,151 | ₩27,151 | ₩27,151 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩27,297 | ₩27,297 | ₩27,297 | ₩27,297 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩27,711 | ₩27,711 | ₩27,711 | ₩27,711 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,351 | ₩28,351 | ₩28,351 | ₩28,351 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,591 | ₩28,591 | ₩28,591 | ₩28,591 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩29,138 | ₩29,138 | ₩29,138 | ₩29,138 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩29,565 | ₩29,565 | ₩29,565 | ₩29,565 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩29,699 | ₩29,699 | ₩29,699 | ₩29,699 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩29,392 | ₩29,392 | ₩29,392 | ₩29,392 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩29,645 | ₩29,645 | ₩29,645 | ₩29,645 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩29,259 | ₩29,259 | ₩29,259 | ₩29,259 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩29,432 | ₩29,432 | ₩29,432 | ₩29,432 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩29,645 | ₩29,645 | ₩29,645 | ₩29,645 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩29,672 | ₩29,672 | ₩29,672 | ₩29,672 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,992 | ₩29,992 | ₩29,992 | ₩29,992 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,059 | ₩30,059 | ₩30,059 | ₩30,059 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,633 | ₩30,633 | ₩30,633 | ₩30,633 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩31,206 | ₩31,206 | ₩31,206 | ₩31,206 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩31,193 | ₩31,193 | ₩31,193 | ₩31,193 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩31,300 | ₩31,473 | ₩31,300 | ₩31,473 | +0.55% | 100 |
|---|
| 2026.05.27 | ₩31,673 | ₩31,700 | ₩31,673 | ₩31,700 | +0.08% | 200 |
|---|
| 2026.05.26 | ₩31,647 | ₩31,753 | ₩31,647 | ₩31,753 | +0.34% | 1천 |
|---|
| 2026.05.22 | ₩31,393 | ₩31,393 | ₩31,393 | ₩31,393 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,127 | ₩32,127 | ₩32,127 | ₩32,127 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,047 | ₩32,047 | ₩32,047 | ₩32,047 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩31,860 | ₩31,860 | ₩31,860 | ₩31,860 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩31,954 | ₩31,967 | ₩31,887 | ₩31,967 | +0.04% | 300 |
|---|
| 2026.05.15 | ₩32,461 | ₩32,461 | ₩32,461 | ₩32,461 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩33,141 | ₩33,141 | ₩33,141 | ₩33,141 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩32,354 | ₩32,968 | ₩32,354 | ₩32,968 | +1.90% | 600 |
|---|
| 2026.05.07 | ₩33,341 | ₩33,341 | ₩33,261 | ₩33,261 | -0.24% | 1천 |
|---|
| 2026.05.06 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,942 | ₩33,942 | ₩33,915 | ₩33,915 | -0.08% | 200 |
|---|
| 2026.05.04 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,381 | ₩33,381 | ₩33,341 | ₩33,341 | -0.12% | 300 |
|---|
| 2026.04.30 | ₩33,248 | ₩33,248 | ₩33,194 | ₩33,194 | -0.16% | 200 |
|---|
| 2026.04.29 | ₩32,874 | ₩32,874 | ₩32,874 | ₩32,874 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|