시장 데이터를 불러오는 중
전체 종목
GraniteShares YieldBoost AMZN ETF 과거 주가
GraniteShares YieldBoost AMZN ETF · AZYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares YieldBoost AMZN ETF · AZYY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,151 | ₩19,312 | ₩19,151 | ₩19,225 | +0.39% | 7.1천 |
| 2026.09.28–2026.10.02 | ₩19,044 | ₩19,258 | ₩19,030 | ₩19,205 | +0.85% | 7.4천 |
| 2026.09.21–2026.09.25 | ₩19,191 | ₩19,258 | ₩19,037 | ₩19,144 | -0.24% | 8.3천 |
| 2026.09.14–2026.09.18 | ₩19,158 | ₩19,238 | ₩19,032 | ₩19,198 | +0.21% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩19,124 | ₩19,187 | ₩19,111 | ₩19,187 | +0.33% | 4.3천 |
| 2026.08.31–2026.09.04 | ₩19,117 | ₩19,238 | ₩18,923 | ₩19,148 | +0.16% | 8.5천 |
| 2026.08.24–2026.08.28 | ₩18,883 | ₩19,225 | ₩18,883 | ₩19,205 | +1.70% | 8.8천 |
| 2026.08.17–2026.08.21 | ₩19,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,218 |
| ₩18,829 |
| ₩18,930 |
| -0.91% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩19,365 | ₩19,419 | ₩19,003 | ₩19,003 | -1.87% | 5.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,433 | ₩19,446 | ₩19,339 | ₩19,352 | -0.41% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,500 | ₩19,526 | ₩19,137 | ₩19,359 | -0.72% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,406 | ₩20,438 | ₩19,453 | ₩19,453 | -4.67% | 7.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩20,479 | ₩20,593 | ₩20,197 | ₩20,304 | -0.85% | 8.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩20,344 | ₩20,568 | ₩20,224 | ₩20,438 | +0.46% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,437 | ₩20,586 | ₩20,363 | ₩20,363 | -0.36% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,606 | ₩20,814 | ₩20,049 | ₩20,261 | -1.67% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,747 | ₩20,760 | ₩20,291 | ₩20,666 | -0.39% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,256 | ₩21,404 | ₩20,371 | ₩20,546 | -3.34% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,289 | ₩22,289 | ₩21,203 | ₩21,203 | -4.87% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,530 | ₩22,691 | ₩22,396 | ₩22,470 | -0.27% | 9.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩22,329 | ₩22,671 | ₩21,904 | ₩22,484 | +0.69% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,214 | ₩23,255 | ₩22,195 | ₩22,336 | -3.78% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,241 | ₩23,469 | ₩23,161 | ₩23,194 | -0.20% | 6.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩22,571 | ₩23,161 | ₩22,383 | ₩23,117 | +2.42% | 5.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,048 | ₩22,611 | ₩21,853 | ₩22,551 | +2.28% | 1.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,061 | ₩22,383 | ₩22,034 | ₩22,184 | +0.56% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,578 | ₩22,296 | ₩21,578 | ₩22,075 | +2.30% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,176 | ₩21,857 | ₩21,089 | ₩21,605 | +2.03% | 9.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩21,927 | ₩22,437 | ₩21,042 | ₩21,101 | -3.77% | 8.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩22,437 | ₩22,769 | ₩21,845 | ₩21,845 | -2.64% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,772 | ₩23,213 | ₩22,128 | ₩22,146 | -2.75% | 7.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩22,356 | ₩23,389 | ₩22,343 | ₩23,033 | +3.03% | 7.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩22,209 | ₩22,927 | ₩22,202 | ₩22,852 | +2.90% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,007 | ₩22,893 | ₩22,007 | ₩22,779 | +3.50% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,603 | ₩24,059 | ₩22,178 | ₩22,178 | -6.04% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,296 | ₩26,526 | ₩23,845 | ₩23,885 | -9.17% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,695 | ₩26,110 | ₩25,695 | ₩25,902 | +0.80% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,105 | ₩25,756 | ₩24,354 | ₩25,756 | +2.59% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,070 | ₩27,318 | ₩25,548 | ₩25,805 | -4.67% | 2.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,648 | ₩27,412 | ₩26,514 | ₩27,177 | +1.99% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,600 | ₩27,774 | ₩26,299 | ₩26,515 | -3.93% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,425 | ₩27,955 | ₩27,345 | ₩27,734 | +1.12% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,157 | ₩27,533 | ₩26,622 | ₩27,452 | +1.09% | 2.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,714 | ₩28,230 | ₩27,198 | ₩27,325 | -1.40% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,257 | ₩28,740 | ₩27,640 | ₩27,829 | -1.51% | 2.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,016 | ₩28,606 | ₩28,016 | ₩28,351 | +1.20% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,148 | ₩30,228 | ₩27,855 | ₩27,936 | -7.34% | 2.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,441 | ₩33,085 | ₩30,379 | ₩30,379 | -6.36% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,841 | ₩32,951 | ₩31,033 | ₩32,476 | -1.11% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,804 | ₩32,267 | ₩31,690 | ₩32,233 | +1.35% | 2.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,845 | ₩31,516 | ₩30,588 | ₩31,281 | +1.41% | 4.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,127 | ₩31,663 | ₩30,216 | ₩30,789 | -1.09% | 7.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,905 | ₩31,905 | ₩30,680 | ₩30,680 | -3.84% | 4.5천 |
|---|