시장 데이터를 불러오는 중
전체 종목
YieldMax U.S. Stocks Target Double Distribution ETF 과거 주가
YieldMax U.S. Stocks Target Double Distribution ETF · DDDD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax U.S. Stocks Target Double Distribution ETF · DDDD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,035 | ₩43,062 | ₩42,901 | ₩43,022 | -0.03% | 1.1천 |
| 2026.10.08 | ₩42,794 | ₩43,196 | ₩42,767 | ₩43,196 | +0.94% | 2.1천 |
| 2026.10.07 | ₩42,713 | ₩42,713 | ₩42,499 | ₩42,499 | -0.50% | 3.1천 |
| 2026.10.06 | ₩42,552 | ₩42,767 | ₩42,512 | ₩42,767 | +0.50% | 7.9천 |
| 2026.10.05 | ₩42,579 | ₩42,606 | ₩42,150 | ₩42,552 | -0.06% | 9.5천 |
| 2026.10.02 | ₩42,378 | ₩42,686 | ₩42,378 | ₩42,592 | +0.51% | 8.2천 |
| 2026.10.01 | ₩42,592 | ₩42,606 | ₩42,418 | ₩42,592 | 0.00% | 5.5천 |
| 2026.09.30 | ₩43,612 | ₩43,612 | ₩43,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,115 |
| -1.14% |
| 6.7천 |
| 2026.09.29 | ₩43,491 | ₩43,585 | ₩43,276 | ₩43,451 | -0.09% | 2.9천 |
|---|
| 2026.09.28 | ₩43,786 | ₩43,786 | ₩43,598 | ₩43,598 | -0.43% | 5.8천 |
|---|
| 2026.09.25 | ₩43,853 | ₩44,001 | ₩43,732 | ₩43,987 | +0.31% | 8.8천 |
|---|
| 2026.09.24 | ₩44,188 | ₩44,188 | ₩43,866 | ₩43,880 | -0.70% | 3.1천 |
|---|
| 2026.09.23 | ₩44,497 | ₩44,497 | ₩44,108 | ₩44,108 | -0.87% | 4.3천 |
|---|
| 2026.09.22 | ₩44,309 | ₩44,403 | ₩44,309 | ₩44,322 | +0.03% | 1.7천 |
|---|
| 2026.09.21 | ₩44,121 | ₩44,322 | ₩44,121 | ₩44,322 | +0.46% | 6.5천 |
|---|
| 2026.09.18 | ₩44,269 | ₩44,322 | ₩44,188 | ₩44,228 | -0.09% | 1.5천 |
|---|
| 2026.09.17 | ₩44,510 | ₩44,738 | ₩44,416 | ₩44,658 | +0.33% | 4.5천 |
|---|
| 2026.09.16 | ₩45,033 | ₩45,033 | ₩44,416 | ₩44,564 | -1.04% | 8.2천 |
|---|
| 2026.09.15 | ₩44,979 | ₩45,207 | ₩44,979 | ₩45,020 | +0.09% | 4.5천 |
|---|
| 2026.09.14 | ₩44,899 | ₩45,234 | ₩44,899 | ₩45,140 | +0.54% | 1.4천 |
|---|
| 2026.09.11 | ₩44,711 | ₩44,966 | ₩44,711 | ₩44,832 | +0.27% | 4천 |
|---|
| 2026.09.10 | ₩44,752 | ₩44,845 | ₩44,617 | ₩44,671 | -0.18% | 4.1천 |
|---|
| 2026.09.09 | ₩45,073 | ₩45,073 | ₩44,738 | ₩44,819 | -0.57% | 6.3천 |
|---|
| 2026.09.08 | ₩45,596 | ₩45,717 | ₩45,261 | ₩45,275 | -0.71% | 5.5천 |
|---|
| 2026.09.04 | ₩45,798 | ₩45,824 | ₩45,690 | ₩45,717 | -0.18% | 2.1천 |
|---|
| 2026.09.03 | ₩46,119 | ₩46,119 | ₩45,677 | ₩46,066 | -0.12% | 7.4천 |
|---|
| 2026.09.02 | ₩45,650 | ₩45,972 | ₩45,650 | ₩45,958 | +0.68% | 1.7천 |
|---|
| 2026.09.01 | ₩45,891 | ₩45,972 | ₩45,623 | ₩45,637 | -0.56% | 3.7천 |
|---|
| 2026.08.31 | ₩45,999 | ₩45,999 | ₩45,650 | ₩45,851 | -0.32% | 4.3천 |
|---|
| 2026.08.28 | ₩45,958 | ₩45,958 | ₩45,784 | ₩45,811 | -0.32% | 3.3천 |
|---|
| 2026.08.27 | ₩45,824 | ₩45,865 | ₩45,596 | ₩45,798 | -0.06% | 3.5천 |
|---|
| 2026.08.26 | ₩46,079 | ₩46,079 | ₩45,865 | ₩46,012 | -0.15% | 900 |
|---|
| 2026.08.25 | ₩46,200 | ₩46,200 | ₩45,865 | ₩45,958 | -0.52% | 5.7천 |
|---|
| 2026.08.24 | ₩46,133 | ₩46,133 | ₩45,891 | ₩46,093 | -0.09% | 2.9천 |
|---|
| 2026.08.21 | ₩46,012 | ₩46,026 | ₩45,905 | ₩45,932 | -0.17% | 1.6천 |
|---|
| 2026.08.20 | ₩45,932 | ₩46,026 | ₩45,650 | ₩45,650 | -0.61% | 2.3천 |
|---|
| 2026.08.19 | ₩45,945 | ₩46,160 | ₩45,932 | ₩45,932 | -0.03% | 4.3천 |
|---|
| 2026.08.18 | ₩44,979 | ₩45,503 | ₩44,979 | ₩45,355 | +0.83% | 3.5천 |
|---|
| 2026.08.17 | ₩45,476 | ₩45,476 | ₩45,047 | ₩45,087 | -0.86% | 4.6천 |
|---|
| 2026.08.14 | ₩45,328 | ₩45,462 | ₩45,234 | ₩45,409 | +0.18% | 4.9천 |
|---|
| 2026.08.13 | ₩45,140 | ₩45,395 | ₩45,127 | ₩45,301 | +0.36% | 3.7천 |
|---|
| 2026.08.12 | ₩45,207 | ₩45,207 | ₩44,832 | ₩45,154 | -0.12% | 5.2천 |
|---|
| 2026.08.11 | ₩45,100 | ₩45,207 | ₩45,047 | ₩45,167 | +0.15% | 4.5천 |
|---|
| 2026.08.10 | ₩44,443 | ₩45,033 | ₩44,443 | ₩44,953 | +1.15% | 7.7천 |
|---|
| 2026.08.07 | ₩44,215 | ₩44,671 | ₩44,202 | ₩44,644 | +0.97% | 6천 |
|---|
| 2026.08.06 | ₩44,430 | ₩44,430 | ₩44,255 | ₩44,336 | -0.21% | 6천 |
|---|
| 2026.08.05 | ₩44,483 | ₩44,483 | ₩44,215 | ₩44,349 | -0.30% | 4.9천 |
|---|
| 2026.08.04 | ₩43,947 | ₩44,564 | ₩43,947 | ₩44,564 | +1.40% | 4.8천 |
|---|
| 2026.08.03 | ₩44,416 | ₩44,483 | ₩43,974 | ₩44,188 | -0.51% | 6.9천 |
|---|
| 2026.07.31 | ₩43,746 | ₩44,121 | ₩43,638 | ₩43,960 | +0.49% | 5.2천 |
|---|
| 2026.07.30 | ₩44,269 | ₩44,269 | ₩43,518 | ₩44,041 | -0.51% | 9천 |
|---|
| 2026.07.29 | ₩44,617 | ₩44,832 | ₩44,470 | ₩44,470 | -0.33% | 1.2만 |
|---|
| 2026.07.28 | ₩44,684 | ₩45,020 | ₩44,537 | ₩44,631 | -0.12% | 1.2만 |
|---|
| 2026.07.27 | ₩43,705 | ₩44,228 | ₩43,705 | ₩44,094 | +0.89% | 2.1만 |
|---|
| 2026.07.24 | ₩43,370 | ₩43,799 | ₩43,370 | ₩43,799 | +0.99% | 3천 |
|---|
| 2026.07.23 | ₩43,142 | ₩43,317 | ₩43,142 | ₩43,156 | +0.03% | 7천 |
|---|
| 2026.07.22 | ₩43,504 | ₩43,679 | ₩43,317 | ₩43,343 | -0.37% | 1.9만 |
|---|
| 2026.07.21 | ₩43,250 | ₩43,263 | ₩43,075 | ₩43,209 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩43,585 | ₩43,585 | ₩43,062 | ₩43,129 | -1.05% | 8.5천 |
|---|
| 2026.07.17 | ₩43,920 | ₩44,068 | ₩43,276 | ₩43,384 | -1.22% | 1만 |
|---|
| 2026.07.16 | ₩42,713 | ₩43,585 | ₩42,713 | ₩43,585 | +2.04% | 5.6천 |
|---|
| 2026.07.15 | ₩42,807 | ₩42,887 | ₩42,646 | ₩42,659 | -0.34% | 6.9천 |
|---|
| 2026.07.14 | ₩42,726 | ₩42,767 | ₩42,499 | ₩42,566 | -0.38% | 6.8천 |
|---|
| 2026.07.13 | ₩43,182 | ₩43,196 | ₩42,807 | ₩42,954 | -0.53% | 6.6천 |
|---|
| 2026.07.10 | ₩42,673 | ₩42,780 | ₩42,592 | ₩42,780 | +0.25% | 4.5천 |
|---|
| 2026.07.09 | ₩42,713 | ₩42,713 | ₩42,418 | ₩42,472 | -0.57% | 8천 |
|---|
| 2026.07.08 | ₩42,633 | ₩42,901 | ₩42,606 | ₩42,740 | +0.25% | 3.4천 |
|---|
| 2026.07.07 | ₩42,914 | ₩43,048 | ₩42,807 | ₩42,941 | +0.06% | 7.7천 |
|---|
| 2026.07.06 | ₩42,928 | ₩42,928 | ₩42,445 | ₩42,606 | -0.75% | 8.7천 |
|---|
| 2026.07.02 | ₩42,619 | ₩42,700 | ₩42,271 | ₩42,700 | +0.19% | 9.6천 |
|---|
| 2026.07.01 | ₩42,914 | ₩43,022 | ₩42,807 | ₩42,820 | -0.22% | 1.6만 |
|---|
| 2026.06.30 | ₩43,048 | ₩43,048 | ₩42,633 | ₩42,633 | -0.97% | 3.1천 |
|---|
| 2026.06.29 | ₩43,115 | ₩43,115 | ₩42,753 | ₩42,941 | -0.40% | 3.4만 |
|---|
| 2026.06.26 | ₩43,276 | ₩43,384 | ₩42,981 | ₩42,981 | -0.68% | 3.8천 |
|---|
| 2026.06.25 | ₩43,223 | ₩43,303 | ₩43,048 | ₩43,048 | -0.40% | 3.5천 |
|---|
| 2026.06.24 | ₩42,780 | ₩42,847 | ₩42,646 | ₩42,686 | -0.22% | 3.5천 |
|---|
| 2026.06.23 | ₩42,753 | ₩42,861 | ₩42,633 | ₩42,861 | +0.25% | 1.8천 |
|---|
| 2026.06.22 | ₩43,022 | ₩43,115 | ₩42,887 | ₩42,887 | -0.31% | 1.8천 |
|---|
| 2026.06.18 | ₩42,914 | ₩42,954 | ₩42,820 | ₩42,847 | -0.16% | 2.4천 |
|---|
| 2026.06.17 | ₩43,531 | ₩43,638 | ₩42,954 | ₩42,954 | -1.32% | 3천 |
|---|
| 2026.06.16 | ₩43,518 | ₩44,001 | ₩43,518 | ₩43,638 | +0.28% | 1.6천 |
|---|
| 2026.06.15 | ₩43,840 | ₩44,081 | ₩43,531 | ₩43,799 | -0.09% | 3.8천 |
|---|
| 2026.06.12 | ₩43,679 | ₩44,081 | ₩43,679 | ₩43,960 | +0.64% | 4.3천 |
|---|
| 2026.06.11 | ₩43,545 | ₩43,786 | ₩43,518 | ₩43,719 | +0.40% | 3.3천 |
|---|
| 2026.06.10 | ₩43,290 | ₩43,665 | ₩43,276 | ₩43,276 | -0.03% | 2.3천 |
|---|
| 2026.06.09 | ₩43,196 | ₩43,410 | ₩43,169 | ₩43,384 | +0.43% | 6.9천 |
|---|
| 2026.06.08 | ₩43,236 | ₩43,598 | ₩43,236 | ₩43,317 | +0.19% | 1천 |
|---|
| 2026.06.05 | ₩43,719 | ₩43,813 | ₩43,343 | ₩43,343 | -0.86% | 4.2천 |
|---|
| 2026.06.04 | ₩43,974 | ₩43,974 | ₩43,692 | ₩43,773 | -0.46% | 2.2천 |
|---|
| 2026.06.03 | ₩43,290 | ₩43,719 | ₩43,290 | ₩43,424 | +0.31% | 6.4천 |
|---|
| 2026.06.02 | ₩43,115 | ₩43,410 | ₩43,115 | ₩43,410 | +0.68% | 2.8천 |
|---|
| 2026.06.01 | ₩43,679 | ₩43,679 | ₩43,182 | ₩43,223 | -1.04% | 6.8천 |
|---|
| 2026.05.29 | ₩44,108 | ₩44,108 | ₩43,625 | ₩43,625 | -1.09% | 4천 |
|---|
| 2026.05.28 | ₩43,598 | ₩43,920 | ₩43,598 | ₩43,759 | +0.37% | 3.3천 |
|---|
| 2026.05.27 | ₩43,692 | ₩43,826 | ₩43,665 | ₩43,665 | -0.06% | 2.7천 |
|---|
| 2026.05.26 | ₩43,813 | ₩44,068 | ₩43,719 | ₩43,799 | -0.03% | 9천 |
|---|
| 2026.05.22 | ₩43,464 | ₩44,094 | ₩43,464 | ₩43,960 | +1.14% | 5.7천 |
|---|
| 2026.05.21 | ₩43,290 | ₩43,290 | ₩42,914 | ₩43,196 | -0.22% | 8.2천 |
|---|
| 2026.05.20 | ₩43,223 | ₩43,223 | ₩42,941 | ₩43,102 | -0.28% | 4.1천 |
|---|
| 2026.05.19 | ₩43,008 | ₩43,196 | ₩42,753 | ₩43,089 | +0.19% | 7.4천 |
|---|
| 2026.05.18 | ₩42,820 | ₩42,981 | ₩42,659 | ₩42,981 | +0.38% | 4.1천 |
|---|
| 2026.05.15 | ₩42,753 | ₩42,753 | ₩42,592 | ₩42,592 | -0.38% | 2.1천 |
|---|
| 2026.05.14 | ₩42,847 | ₩42,887 | ₩42,686 | ₩42,686 | -0.38% | 2.6천 |
|---|
| 2026.05.13 | ₩42,364 | ₩42,633 | ₩42,364 | ₩42,633 | +0.63% | 2천 |
|---|
| 2026.05.12 | ₩42,539 | ₩42,726 | ₩42,499 | ₩42,700 | +0.38% | 2천 |
|---|
| 2026.05.11 | ₩42,646 | ₩42,834 | ₩42,552 | ₩42,673 | +0.06% | 2.6천 |
|---|
| 2026.05.08 | ₩42,525 | ₩42,539 | ₩42,525 | ₩42,539 | +0.03% | 1.1천 |
|---|
| 2026.05.07 | ₩42,780 | ₩42,780 | ₩42,203 | ₩42,431 | -0.82% | 2.9천 |
|---|
| 2026.05.06 | ₩42,767 | ₩42,767 | ₩42,458 | ₩42,633 | -0.31% | 5.1천 |
|---|
| 2026.05.05 | ₩42,190 | ₩42,606 | ₩42,190 | ₩42,592 | +0.95% | 2.7천 |
|---|
| 2026.05.04 | ₩42,579 | ₩42,633 | ₩42,257 | ₩42,351 | -0.54% | 6.3천 |
|---|
| 2026.05.01 | ₩42,861 | ₩42,901 | ₩42,726 | ₩42,820 | -0.09% | 6.2천 |
|---|
| 2026.04.30 | ₩42,525 | ₩43,048 | ₩42,525 | ₩43,048 | +1.23% | 2.4천 |
|---|
| 2026.04.29 | ₩42,043 | ₩42,230 | ₩42,043 | ₩42,230 | +0.45% | 1.5천 |
|---|
| 2026.04.28 | ₩42,163 | ₩42,203 | ₩42,110 | ₩42,110 | -0.13% | 2.1천 |
|---|
| 2026.04.27 | ₩42,284 | ₩42,324 | ₩41,882 | ₩41,882 | -0.95% | 6천 |
|---|
| 2026.04.24 | ₩42,700 | ₩42,700 | ₩41,962 | ₩42,002 | -1.63% | 1.2만 |
|---|
| 2026.04.23 | ₩42,069 | ₩42,338 | ₩42,069 | ₩42,257 | +0.45% | 1.9만 |
|---|
| 2026.04.22 | ₩41,922 | ₩41,989 | ₩41,667 | ₩41,680 | -0.58% | 1.7천 |
|---|
| 2026.04.21 | ₩41,882 | ₩41,882 | ₩41,680 | ₩41,694 | -0.45% | 1.4천 |
|---|
| 2026.04.20 | ₩41,922 | ₩41,975 | ₩41,667 | ₩41,734 | -0.45% | 1.8천 |
|---|
| 2026.04.17 | ₩41,533 | ₩41,922 | ₩41,533 | ₩41,882 | +0.84% | 5.5천 |
|---|
| 2026.04.16 | ₩41,520 | ₩41,654 | ₩41,506 | ₩41,587 | +0.16% | 3천 |
|---|
| 2026.04.15 | ₩41,251 | ₩41,385 | ₩41,184 | ₩41,385 | +0.33% | 2.4천 |
|---|
| 2026.04.14 | ₩41,721 | ₩41,721 | ₩41,318 | ₩41,426 | -0.71% | 3.7천 |
|---|
| 2026.04.13 | ₩41,560 | ₩41,560 | ₩41,278 | ₩41,533 | -0.06% | 3.1천 |
|---|
| 2026.04.10 | ₩41,667 | ₩41,667 | ₩41,265 | ₩41,318 | -0.84% | 5.8천 |
|---|
| 2026.04.09 | ₩41,573 | ₩41,815 | ₩41,573 | ₩41,761 | +0.45% | 1.6천 |
|---|
| 2026.04.08 | ₩41,385 | ₩41,694 | ₩41,251 | ₩41,694 | +0.75% | 1.9천 |
|---|
| 2026.04.07 | ₩41,385 | ₩41,452 | ₩41,292 | ₩41,305 | -0.19% | 1.3천 |
|---|
| 2026.04.06 | ₩41,520 | ₩41,520 | ₩41,238 | ₩41,385 | -0.32% | 2.8천 |
|---|
| 2026.04.02 | ₩41,131 | ₩41,318 | ₩41,131 | ₩41,318 | +0.46% | 1.8천 |
|---|
| 2026.04.01 | ₩41,117 | ₩41,426 | ₩41,117 | ₩41,305 | +0.46% | 4.2천 |
|---|
| 2026.03.31 | ₩41,412 | ₩44,309 | ₩41,305 | ₩41,439 | +0.06% | 1.4만 |
|---|
| 2026.03.30 | ₩41,640 | ₩41,640 | ₩41,211 | ₩41,251 | -0.93% | 1만 |
|---|
| 2026.03.27 | ₩41,318 | ₩41,493 | ₩41,171 | ₩41,171 | -0.36% | 3.8천 |
|---|
| 2026.03.26 | ₩41,587 | ₩41,654 | ₩41,359 | ₩41,359 | -0.55% | 8.7천 |
|---|
| 2026.03.25 | ₩41,640 | ₩41,640 | ₩41,224 | ₩41,305 | -0.81% | 3.3천 |
|---|
| 2026.03.24 | ₩40,983 | ₩41,305 | ₩40,983 | ₩41,064 | +0.20% | 1만 |
|---|
| 2026.03.23 | ₩41,211 | ₩41,224 | ₩40,836 | ₩41,010 | -0.49% | 4.6천 |
|---|
| 2026.03.20 | ₩41,198 | ₩41,224 | ₩40,675 | ₩40,675 | -1.27% | 2만 |
|---|
| 2026.03.19 | ₩40,956 | ₩41,064 | ₩40,889 | ₩40,983 | +0.07% | 8천 |
|---|
| 2026.03.18 | ₩41,573 | ₩41,573 | ₩41,023 | ₩41,023 | -1.32% | 3.4천 |
|---|
| 2026.03.17 | ₩41,667 | ₩41,694 | ₩41,452 | ₩41,452 | -0.51% | 2.5천 |
|---|
| 2026.03.16 | ₩41,654 | ₩41,654 | ₩41,345 | ₩41,399 | -0.61% | 3.5천 |
|---|
| 2026.03.13 | ₩41,573 | ₩41,573 | ₩41,251 | ₩41,292 | -0.68% | 3.9천 |
|---|
| 2026.03.12 | ₩41,385 | ₩41,613 | ₩41,332 | ₩41,332 | -0.13% | 6.6천 |
|---|