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 | ₩19,149 | ₩19,310 | ₩19,149 | ₩19,223 | +0.39% | 7.1천 |
| 2026.09.28–2026.10.02 | ₩19,042 | ₩19,256 | ₩19,028 | ₩19,203 | +0.85% | 7.4천 |
| 2026.09.21–2026.09.25 | ₩19,189 | ₩19,256 | ₩19,035 | ₩19,142 | -0.24% | 8.3천 |
| 2026.09.14–2026.09.18 | ₩19,156 | ₩19,236 | ₩19,030 | ₩19,196 | +0.21% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩19,122 | ₩19,185 | ₩19,109 | ₩19,185 | +0.33% | 4.3천 |
| 2026.08.31–2026.09.04 | ₩19,116 | ₩19,236 | ₩18,921 | ₩19,146 | +0.16% | 8.5천 |
| 2026.08.24–2026.08.28 | ₩18,881 | ₩19,223 | ₩18,881 | ₩19,203 | +1.70% | 8.8천 |
| 2026.08.17–2026.08.21 | ₩19,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,216 |
| ₩18,827 |
| ₩18,928 |
| -0.91% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩19,364 | ₩19,417 | ₩19,002 | ₩19,002 | -1.87% | 5.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,431 | ₩19,444 | ₩19,337 | ₩19,350 | -0.41% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,498 | ₩19,525 | ₩19,136 | ₩19,357 | -0.72% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,404 | ₩20,436 | ₩19,451 | ₩19,451 | -4.67% | 7.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩20,477 | ₩20,591 | ₩20,195 | ₩20,302 | -0.85% | 8.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩20,343 | ₩20,566 | ₩20,222 | ₩20,436 | +0.46% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,435 | ₩20,584 | ₩20,361 | ₩20,361 | -0.36% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,604 | ₩20,812 | ₩20,048 | ₩20,259 | -1.67% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,745 | ₩20,758 | ₩20,289 | ₩20,664 | -0.39% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,254 | ₩21,402 | ₩20,369 | ₩20,544 | -3.34% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,287 | ₩22,287 | ₩21,201 | ₩21,201 | -4.87% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,528 | ₩22,689 | ₩22,394 | ₩22,468 | -0.27% | 9.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩22,327 | ₩22,669 | ₩21,902 | ₩22,481 | +0.69% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,212 | ₩23,252 | ₩22,193 | ₩22,334 | -3.78% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,239 | ₩23,467 | ₩23,159 | ₩23,192 | -0.20% | 6.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩22,569 | ₩23,159 | ₩22,381 | ₩23,114 | +2.42% | 5.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,046 | ₩22,609 | ₩21,851 | ₩22,548 | +2.28% | 1.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,059 | ₩22,381 | ₩22,032 | ₩22,182 | +0.56% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,576 | ₩22,294 | ₩21,576 | ₩22,072 | +2.30% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,174 | ₩21,855 | ₩21,087 | ₩21,603 | +2.03% | 9.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩21,925 | ₩22,434 | ₩21,040 | ₩21,099 | -3.77% | 8.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩22,434 | ₩22,767 | ₩21,843 | ₩21,843 | -2.64% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,770 | ₩23,211 | ₩22,126 | ₩22,143 | -2.75% | 7.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩22,354 | ₩23,387 | ₩22,341 | ₩23,031 | +3.03% | 7.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩22,206 | ₩22,925 | ₩22,200 | ₩22,850 | +2.90% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,005 | ₩22,890 | ₩22,005 | ₩22,776 | +3.50% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,601 | ₩24,057 | ₩22,176 | ₩22,176 | -6.04% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,294 | ₩26,523 | ₩23,842 | ₩23,883 | -9.17% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,693 | ₩26,107 | ₩25,693 | ₩25,899 | +0.80% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,103 | ₩25,753 | ₩24,352 | ₩25,753 | +2.59% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,067 | ₩27,316 | ₩25,545 | ₩25,803 | -4.67% | 2.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,645 | ₩27,409 | ₩26,511 | ₩27,175 | +1.99% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,597 | ₩27,771 | ₩26,296 | ₩26,512 | -3.93% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,423 | ₩27,953 | ₩27,342 | ₩27,731 | +1.12% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,155 | ₩27,530 | ₩26,620 | ₩27,450 | +1.09% | 2.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,711 | ₩28,227 | ₩27,195 | ₩27,322 | -1.40% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,254 | ₩28,737 | ₩27,637 | ₩27,826 | -1.51% | 2.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,013 | ₩28,603 | ₩28,013 | ₩28,348 | +1.20% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,145 | ₩30,225 | ₩27,852 | ₩27,934 | -7.34% | 2.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,438 | ₩33,082 | ₩30,376 | ₩30,376 | -6.36% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,838 | ₩32,948 | ₩31,030 | ₩32,473 | -1.11% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,801 | ₩32,264 | ₩31,687 | ₩32,230 | +1.35% | 2.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,842 | ₩31,513 | ₩30,585 | ₩31,278 | +1.41% | 4.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,124 | ₩31,660 | ₩30,213 | ₩30,786 | -1.09% | 7.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,902 | ₩31,902 | ₩30,677 | ₩30,677 | -3.84% | 4.5천 |
|---|