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 | ₩19,135 | ₩19,296 | ₩19,135 | ₩19,209 | +0.39% | 7.1천 |
| 2026.09.28–2026.10.02 | ₩19,028 | ₩19,243 | ₩19,015 | ₩19,189 | +0.85% | 7.4천 |
| 2026.09.21–2026.09.25 | ₩19,176 | ₩19,243 | ₩19,022 | ₩19,129 | -0.24% | 8.3천 |
| 2026.09.14–2026.09.18 | ₩19,142 | ₩19,223 | ₩19,016 | ₩19,182 | +0.21% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩19,109 | ₩19,172 | ₩19,095 | ₩19,172 | +0.33% | 4.3천 |
| 2026.08.31–2026.09.04 | ₩19,102 | ₩19,223 | ₩18,908 | ₩19,133 | +0.16% | 8.5천 |
| 2026.08.24–2026.08.28 | ₩18,867 | ₩19,209 | ₩18,867 | ₩19,189 | +1.70% | 8.8천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,202 |
| ₩18,814 |
| ₩18,914 |
| -0.91% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩19,350 | ₩19,403 | ₩18,988 | ₩18,988 | -1.87% | 5.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,417 | ₩19,430 | ₩19,323 | ₩19,336 | -0.41% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,484 | ₩19,511 | ₩19,122 | ₩19,343 | -0.72% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,390 | ₩20,422 | ₩19,437 | ₩19,437 | -4.67% | 7.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩20,462 | ₩20,576 | ₩20,181 | ₩20,288 | -0.85% | 8.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩20,328 | ₩20,552 | ₩20,208 | ₩20,422 | +0.46% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,421 | ₩20,569 | ₩20,347 | ₩20,347 | -0.36% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,589 | ₩20,797 | ₩20,033 | ₩20,245 | -1.67% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,730 | ₩20,744 | ₩20,275 | ₩20,650 | -0.39% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,239 | ₩21,387 | ₩20,355 | ₩20,529 | -3.34% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,271 | ₩22,271 | ₩21,186 | ₩21,186 | -4.87% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,512 | ₩22,673 | ₩22,378 | ₩22,452 | -0.27% | 9.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩22,311 | ₩22,653 | ₩21,887 | ₩22,465 | +0.69% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,196 | ₩23,236 | ₩22,177 | ₩22,318 | -3.78% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,223 | ₩23,450 | ₩23,142 | ₩23,176 | -0.20% | 6.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩22,553 | ₩23,142 | ₩22,365 | ₩23,098 | +2.42% | 5.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,030 | ₩22,593 | ₩21,836 | ₩22,532 | +2.28% | 1.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,043 | ₩22,365 | ₩22,017 | ₩22,167 | +0.56% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,561 | ₩22,278 | ₩21,561 | ₩22,057 | +2.30% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,159 | ₩21,840 | ₩21,072 | ₩21,588 | +2.03% | 9.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩21,909 | ₩22,419 | ₩21,025 | ₩21,084 | -3.77% | 8.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩22,419 | ₩22,751 | ₩21,828 | ₩21,828 | -2.64% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,754 | ₩23,194 | ₩22,110 | ₩22,128 | -2.75% | 7.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩22,338 | ₩23,370 | ₩22,325 | ₩23,015 | +3.03% | 7.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩22,191 | ₩22,909 | ₩22,184 | ₩22,834 | +2.90% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,990 | ₩22,874 | ₩21,990 | ₩22,760 | +3.50% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,584 | ₩24,040 | ₩22,160 | ₩22,160 | -6.04% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,275 | ₩26,504 | ₩23,826 | ₩23,866 | -9.17% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,675 | ₩26,089 | ₩25,675 | ₩25,881 | +0.80% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,085 | ₩25,735 | ₩24,335 | ₩25,735 | +2.59% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,048 | ₩27,296 | ₩25,527 | ₩25,785 | -4.67% | 2.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,626 | ₩27,390 | ₩26,492 | ₩27,156 | +1.99% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,578 | ₩27,752 | ₩26,278 | ₩26,494 | -3.93% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,403 | ₩27,933 | ₩27,323 | ₩27,712 | +1.12% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,135 | ₩27,511 | ₩26,601 | ₩27,430 | +1.09% | 2.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,692 | ₩28,207 | ₩27,176 | ₩27,303 | -1.40% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,234 | ₩28,717 | ₩27,618 | ₩27,807 | -1.51% | 2.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,993 | ₩28,583 | ₩27,993 | ₩28,328 | +1.20% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,124 | ₩30,204 | ₩27,832 | ₩27,914 | -7.34% | 2.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,415 | ₩33,058 | ₩30,354 | ₩30,354 | -6.36% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,814 | ₩32,924 | ₩31,008 | ₩32,450 | -1.11% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,779 | ₩32,241 | ₩31,665 | ₩32,207 | +1.35% | 2.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,820 | ₩31,490 | ₩30,563 | ₩31,256 | +1.41% | 4.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,102 | ₩31,638 | ₩30,192 | ₩30,764 | -1.09% | 7.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,879 | ₩31,879 | ₩30,656 | ₩30,656 | -3.84% | 4.5천 |
|---|