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 | ₩25,777 | ₩25,777 | ₩25,777 | ₩25,777 | 0.00% | 300 |
| 2026.10.08 | ₩26,017 | ₩26,017 | ₩26,017 | ₩26,017 | 0.00% | 200 |
| 2026.10.07 | ₩26,404 | ₩26,404 | ₩26,404 | ₩26,404 | 0.00% | 100 |
| 2026.10.06 | ₩27,005 | ₩27,005 | ₩27,005 | ₩27,005 | 0.00% | 100 |
| 2026.10.05 | ₩27,045 | ₩27,045 | ₩27,045 | ₩27,045 | 0.00% | 100 |
| 2026.10.02 | ₩26,979 | ₩26,979 | ₩26,872 | ₩26,899 | -0.30% | 2.4천 |
| 2026.10.01 | ₩27,126 | ₩27,152 | ₩27,126 | ₩27,152 | +0.10% | 1천 |
| 2026.09.30 | ₩26,925 | ₩26,925 | ₩26,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 200 |
| 2026.09.29 | ₩26,952 | ₩26,952 | ₩26,952 | ₩26,952 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,925 | ₩26,925 | ₩26,925 | ₩26,925 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,952 | ₩26,952 | ₩26,952 | ₩26,952 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,032 | ₩27,032 | ₩27,032 | ₩27,032 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩26,952 | ₩26,952 | ₩26,952 | ₩26,952 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,259 | ₩27,259 | ₩27,259 | ₩27,259 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,206 | ₩27,206 | ₩27,206 | ₩27,206 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩27,152 | ₩27,152 | ₩27,152 | ₩27,152 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩26,631 | ₩26,631 | ₩26,631 | ₩26,631 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩26,404 | ₩26,404 | ₩26,404 | ₩26,404 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩26,431 | ₩26,431 | ₩26,431 | ₩26,431 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩26,965 | ₩26,965 | ₩26,965 | ₩26,965 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩26,912 | ₩26,912 | ₩26,912 | ₩26,912 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩26,765 | ₩26,765 | ₩26,765 | ₩26,765 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩26,765 | ₩26,765 | ₩26,765 | ₩26,765 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩26,551 | ₩26,805 | ₩26,404 | ₩26,805 | +0.96% | 300 |
|---|
| 2026.09.04 | ₩26,444 | ₩26,444 | ₩26,431 | ₩26,431 | -0.05% | 100 |
|---|
| 2026.09.03 | ₩26,725 | ₩26,725 | ₩26,725 | ₩26,725 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩26,217 | ₩26,217 | ₩26,217 | ₩26,217 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩26,338 | ₩26,338 | ₩26,338 | ₩26,338 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩26,605 | ₩26,605 | ₩26,605 | ₩26,605 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩26,284 | ₩26,284 | ₩26,284 | ₩26,284 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩26,565 | ₩26,565 | ₩26,565 | ₩26,565 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩26,431 | ₩26,431 | ₩26,431 | ₩26,431 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩26,324 | ₩26,324 | ₩26,324 | ₩26,324 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩26,351 | ₩26,351 | ₩26,351 | ₩26,351 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩26,338 | ₩26,338 | ₩26,338 | ₩26,338 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩26,511 | ₩26,511 | ₩26,511 | ₩26,511 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩26,525 | ₩26,525 | ₩26,525 | ₩26,525 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩26,338 | ₩26,338 | ₩26,338 | ₩26,338 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩26,351 | ₩26,351 | ₩26,351 | ₩26,351 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩26,258 | ₩26,258 | ₩26,258 | ₩26,258 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩26,298 | ₩26,404 | ₩26,298 | ₩26,404 | +0.41% | 400 |
|---|
| 2026.08.12 | ₩26,324 | ₩26,324 | ₩26,324 | ₩26,324 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩26,284 | ₩26,284 | ₩26,284 | ₩26,284 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩26,298 | ₩26,298 | ₩26,298 | ₩26,298 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩26,271 | ₩26,271 | ₩26,271 | ₩26,271 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩26,458 | ₩26,458 | ₩26,458 | ₩26,458 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩26,271 | ₩26,444 | ₩26,271 | ₩26,444 | +0.66% | 100 |
|---|
| 2026.08.04 | ₩26,311 | ₩26,311 | ₩26,311 | ₩26,311 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩26,204 | ₩26,391 | ₩26,204 | ₩26,298 | +0.36% | 300 |
|---|
| 2026.07.31 | ₩26,404 | ₩26,404 | ₩26,404 | ₩26,404 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩27,112 | ₩27,112 | ₩27,112 | ₩27,112 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,845 | ₩26,845 | ₩26,845 | ₩26,845 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩26,965 | ₩26,965 | ₩26,965 | ₩26,965 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,099 | ₩27,099 | ₩27,099 | ₩27,099 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩26,712 | ₩26,712 | ₩26,712 | ₩26,712 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,939 | ₩26,939 | ₩26,939 | ₩26,939 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩27,139 | ₩27,139 | ₩27,139 | ₩27,139 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩27,086 | ₩27,086 | ₩27,086 | ₩27,086 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩27,005 | ₩27,005 | ₩27,005 | ₩27,005 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩26,979 | ₩26,979 | ₩26,979 | ₩26,979 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,219 | ₩27,219 | ₩27,219 | ₩27,219 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,219 | ₩27,219 | ₩27,219 | ₩27,219 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,152 | ₩27,152 | ₩27,152 | ₩27,152 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩26,912 | ₩26,912 | ₩26,912 | ₩26,912 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩26,778 | ₩26,778 | ₩26,778 | ₩26,778 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩26,645 | ₩26,645 | ₩26,645 | ₩26,645 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩26,538 | ₩26,538 | ₩26,538 | ₩26,538 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩26,952 | ₩26,952 | ₩26,805 | ₩26,805 | -0.55% | 800 |
|---|
| 2026.07.06 | ₩26,645 | ₩26,818 | ₩26,645 | ₩26,818 | +0.65% | 300 |
|---|
| 2026.07.02 | ₩26,818 | ₩26,818 | ₩26,818 | ₩26,818 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩26,805 | ₩26,805 | ₩26,805 | ₩26,805 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩26,511 | ₩26,511 | ₩26,511 | ₩26,511 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩26,752 | ₩26,832 | ₩26,752 | ₩26,832 | +0.30% | 100 |
|---|
| 2026.06.26 | ₩26,939 | ₩26,952 | ₩26,899 | ₩26,899 | -0.15% | 400 |
|---|
| 2026.06.25 | ₩27,179 | ₩27,179 | ₩27,179 | ₩27,179 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩27,326 | ₩27,326 | ₩27,326 | ₩27,326 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩27,740 | ₩27,740 | ₩27,740 | ₩27,740 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,381 | ₩28,381 | ₩28,381 | ₩28,381 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,621 | ₩28,621 | ₩28,621 | ₩28,621 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩29,169 | ₩29,169 | ₩29,169 | ₩29,169 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩29,596 | ₩29,596 | ₩29,596 | ₩29,596 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩29,730 | ₩29,730 | ₩29,730 | ₩29,730 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩29,423 | ₩29,423 | ₩29,423 | ₩29,423 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩29,677 | ₩29,677 | ₩29,677 | ₩29,677 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩29,289 | ₩29,289 | ₩29,289 | ₩29,289 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩29,463 | ₩29,463 | ₩29,463 | ₩29,463 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩29,677 | ₩29,677 | ₩29,677 | ₩29,677 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩29,703 | ₩29,703 | ₩29,703 | ₩29,703 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩30,024 | ₩30,024 | ₩30,024 | ₩30,024 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,091 | ₩30,091 | ₩30,091 | ₩30,091 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,665 | ₩30,665 | ₩30,665 | ₩30,665 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩31,239 | ₩31,239 | ₩31,239 | ₩31,239 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩31,226 | ₩31,226 | ₩31,226 | ₩31,226 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩31,333 | ₩31,506 | ₩31,333 | ₩31,506 | +0.55% | 100 |
|---|
| 2026.05.27 | ₩31,707 | ₩31,733 | ₩31,707 | ₩31,733 | +0.08% | 200 |
|---|
| 2026.05.26 | ₩31,680 | ₩31,787 | ₩31,680 | ₩31,787 | +0.34% | 1천 |
|---|
| 2026.05.22 | ₩31,426 | ₩31,426 | ₩31,426 | ₩31,426 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,161 | ₩32,161 | ₩32,161 | ₩32,161 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,081 | ₩32,081 | ₩32,081 | ₩32,081 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩31,894 | ₩31,894 | ₩31,894 | ₩31,894 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩31,987 | ₩32,000 | ₩31,920 | ₩32,000 | +0.04% | 300 |
|---|
| 2026.05.15 | ₩32,495 | ₩32,495 | ₩32,495 | ₩32,495 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,363 | ₩33,363 | ₩33,363 | ₩33,363 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩33,617 | ₩33,617 | ₩33,617 | ₩33,617 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩32,388 | ₩33,002 | ₩32,388 | ₩33,002 | +1.90% | 600 |
|---|
| 2026.05.07 | ₩33,376 | ₩33,376 | ₩33,296 | ₩33,296 | -0.24% | 1천 |
|---|
| 2026.05.06 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,977 | ₩33,977 | ₩33,950 | ₩33,950 | -0.08% | 200 |
|---|
| 2026.05.04 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,416 | ₩33,416 | ₩33,376 | ₩33,376 | -0.12% | 300 |
|---|
| 2026.04.30 | ₩33,283 | ₩33,283 | ₩33,229 | ₩33,229 | -0.16% | 200 |
|---|
| 2026.04.29 | ₩32,909 | ₩32,909 | ₩32,909 | ₩32,909 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,550 | ₩33,550 | ₩33,550 | ₩33,550 | 0.00% | 100 |
|---|