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 | ₩19,152 | ₩19,313 | ₩19,152 | ₩19,226 | +0.39% | 7.1천 |
| 2026.09.28–2026.10.02 | ₩19,045 | ₩19,259 | ₩19,031 | ₩19,206 | +0.85% | 7.4천 |
| 2026.09.21–2026.09.25 | ₩19,192 | ₩19,259 | ₩19,038 | ₩19,145 | -0.24% | 8.3천 |
| 2026.09.14–2026.09.18 | ₩19,159 | ₩19,239 | ₩19,033 | ₩19,199 | +0.21% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩19,125 | ₩19,188 | ₩19,112 | ₩19,188 | +0.33% | 4.3천 |
| 2026.08.31–2026.09.04 | ₩19,118 | ₩19,239 | ₩18,924 | ₩19,149 | +0.16% | 8.5천 |
| 2026.08.24–2026.08.28 | ₩18,884 | ₩19,226 | ₩18,884 | ₩19,206 | +1.70% | 8.8천 |
| 2026.08.17–2026.08.21 | ₩19,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,219 |
| ₩18,830 |
| ₩18,931 |
| -0.91% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩19,366 | ₩19,420 | ₩19,004 | ₩19,004 | -1.87% | 5.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,434 | ₩19,447 | ₩19,340 | ₩19,353 | -0.41% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,501 | ₩19,527 | ₩19,138 | ₩19,360 | -0.72% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,407 | ₩20,439 | ₩19,454 | ₩19,454 | -4.67% | 7.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩20,480 | ₩20,594 | ₩20,198 | ₩20,305 | -0.85% | 8.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩20,346 | ₩20,570 | ₩20,225 | ₩20,439 | +0.46% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,438 | ₩20,587 | ₩20,364 | ₩20,364 | -0.36% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,607 | ₩20,815 | ₩20,050 | ₩20,262 | -1.67% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,748 | ₩20,761 | ₩20,292 | ₩20,667 | -0.39% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,258 | ₩21,405 | ₩20,372 | ₩20,547 | -3.34% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,290 | ₩22,290 | ₩21,204 | ₩21,204 | -4.87% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,532 | ₩22,693 | ₩22,398 | ₩22,471 | -0.27% | 9.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩22,330 | ₩22,672 | ₩21,905 | ₩22,485 | +0.69% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,216 | ₩23,256 | ₩22,196 | ₩22,337 | -3.78% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,242 | ₩23,470 | ₩23,162 | ₩23,196 | -0.20% | 6.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩22,572 | ₩23,162 | ₩22,384 | ₩23,118 | +2.42% | 5.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,049 | ₩22,612 | ₩21,854 | ₩22,552 | +2.28% | 1.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,062 | ₩22,384 | ₩22,035 | ₩22,186 | +0.56% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,579 | ₩22,297 | ₩21,579 | ₩22,076 | +2.30% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,177 | ₩21,858 | ₩21,090 | ₩21,606 | +2.03% | 9.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩21,928 | ₩22,438 | ₩21,043 | ₩21,102 | -3.77% | 8.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩22,438 | ₩22,770 | ₩21,846 | ₩21,846 | -2.64% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,773 | ₩23,214 | ₩22,129 | ₩22,147 | -2.75% | 7.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩22,357 | ₩23,390 | ₩22,344 | ₩23,035 | +3.03% | 7.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩22,210 | ₩22,929 | ₩22,203 | ₩22,854 | +2.90% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,009 | ₩22,894 | ₩22,009 | ₩22,780 | +3.50% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,605 | ₩24,061 | ₩22,179 | ₩22,179 | -6.04% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,298 | ₩26,527 | ₩23,846 | ₩23,886 | -9.17% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,697 | ₩26,111 | ₩25,697 | ₩25,903 | +0.80% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,107 | ₩25,757 | ₩24,356 | ₩25,757 | +2.59% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,072 | ₩27,320 | ₩25,549 | ₩25,807 | -4.67% | 2.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,649 | ₩27,414 | ₩26,515 | ₩27,179 | +1.99% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,601 | ₩27,776 | ₩26,300 | ₩26,516 | -3.93% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,427 | ₩27,957 | ₩27,346 | ₩27,735 | +1.12% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,159 | ₩27,534 | ₩26,624 | ₩27,454 | +1.09% | 2.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,715 | ₩28,232 | ₩27,199 | ₩27,326 | -1.40% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,258 | ₩28,741 | ₩27,642 | ₩27,831 | -1.51% | 2.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,017 | ₩28,607 | ₩28,017 | ₩28,352 | +1.20% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,150 | ₩30,230 | ₩27,856 | ₩27,938 | -7.34% | 2.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,443 | ₩33,087 | ₩30,380 | ₩30,380 | -6.36% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,843 | ₩32,953 | ₩31,035 | ₩32,478 | -1.11% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,806 | ₩32,269 | ₩31,692 | ₩32,235 | +1.35% | 2.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,847 | ₩31,517 | ₩30,589 | ₩31,283 | +1.41% | 4.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,129 | ₩31,665 | ₩30,218 | ₩30,791 | -1.09% | 7.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,906 | ₩31,906 | ₩30,682 | ₩30,682 | -3.84% | 4.5천 |
|---|