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 | ₩43,001 | ₩43,028 | ₩42,867 | ₩42,988 | -0.03% | 1.1천 |
| 2026.10.08 | ₩42,760 | ₩43,162 | ₩42,733 | ₩43,162 | +0.94% | 2.1천 |
| 2026.10.07 | ₩42,680 | ₩42,680 | ₩42,465 | ₩42,465 | -0.50% | 3.1천 |
| 2026.10.06 | ₩42,519 | ₩42,733 | ₩42,479 | ₩42,733 | +0.50% | 7.9천 |
| 2026.10.05 | ₩42,546 | ₩42,572 | ₩42,117 | ₩42,519 | -0.06% | 9.5천 |
| 2026.10.02 | ₩42,345 | ₩42,653 | ₩42,345 | ₩42,559 | +0.51% | 8.2천 |
| 2026.10.01 | ₩42,559 | ₩42,572 | ₩42,385 | ₩42,559 | 0.00% | 5.5천 |
| 2026.09.30 | ₩43,577 | ₩43,577 | ₩43,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,082 |
| -1.14% |
| 6.7천 |
| 2026.09.29 | ₩43,457 | ₩43,551 | ₩43,242 | ₩43,417 | -0.09% | 2.9천 |
|---|
| 2026.09.28 | ₩43,752 | ₩43,752 | ₩43,564 | ₩43,564 | -0.43% | 5.8천 |
|---|
| 2026.09.25 | ₩43,819 | ₩43,966 | ₩43,698 | ₩43,953 | +0.31% | 8.8천 |
|---|
| 2026.09.24 | ₩44,154 | ₩44,154 | ₩43,832 | ₩43,845 | -0.70% | 3.1천 |
|---|
| 2026.09.23 | ₩44,462 | ₩44,462 | ₩44,073 | ₩44,073 | -0.87% | 4.3천 |
|---|
| 2026.09.22 | ₩44,274 | ₩44,368 | ₩44,274 | ₩44,288 | +0.03% | 1.7천 |
|---|
| 2026.09.21 | ₩44,087 | ₩44,288 | ₩44,087 | ₩44,288 | +0.46% | 6.5천 |
|---|
| 2026.09.18 | ₩44,234 | ₩44,288 | ₩44,154 | ₩44,194 | -0.09% | 1.5천 |
|---|
| 2026.09.17 | ₩44,475 | ₩44,703 | ₩44,381 | ₩44,623 | +0.33% | 4.5천 |
|---|
| 2026.09.16 | ₩44,998 | ₩44,998 | ₩44,381 | ₩44,529 | -1.04% | 8.2천 |
|---|
| 2026.09.15 | ₩44,944 | ₩45,172 | ₩44,944 | ₩44,984 | +0.09% | 4.5천 |
|---|
| 2026.09.14 | ₩44,864 | ₩45,199 | ₩44,864 | ₩45,105 | +0.54% | 1.4천 |
|---|
| 2026.09.11 | ₩44,676 | ₩44,931 | ₩44,676 | ₩44,797 | +0.27% | 4천 |
|---|
| 2026.09.10 | ₩44,716 | ₩44,810 | ₩44,582 | ₩44,636 | -0.18% | 4.1천 |
|---|
| 2026.09.09 | ₩45,038 | ₩45,038 | ₩44,703 | ₩44,783 | -0.57% | 6.3천 |
|---|
| 2026.09.08 | ₩45,561 | ₩45,681 | ₩45,226 | ₩45,239 | -0.71% | 5.5천 |
|---|
| 2026.09.04 | ₩45,762 | ₩45,788 | ₩45,654 | ₩45,681 | -0.18% | 2.1천 |
|---|
| 2026.09.03 | ₩46,083 | ₩46,083 | ₩45,641 | ₩46,030 | -0.12% | 7.4천 |
|---|
| 2026.09.02 | ₩45,614 | ₩45,936 | ₩45,614 | ₩45,922 | +0.68% | 1.7천 |
|---|
| 2026.09.01 | ₩45,855 | ₩45,936 | ₩45,587 | ₩45,601 | -0.56% | 3.7천 |
|---|
| 2026.08.31 | ₩45,963 | ₩45,963 | ₩45,614 | ₩45,815 | -0.32% | 4.3천 |
|---|
| 2026.08.28 | ₩45,922 | ₩45,922 | ₩45,748 | ₩45,775 | -0.32% | 3.3천 |
|---|
| 2026.08.27 | ₩45,788 | ₩45,829 | ₩45,561 | ₩45,762 | -0.06% | 3.5천 |
|---|
| 2026.08.26 | ₩46,043 | ₩46,043 | ₩45,829 | ₩45,976 | -0.15% | 900 |
|---|
| 2026.08.25 | ₩46,164 | ₩46,164 | ₩45,829 | ₩45,922 | -0.52% | 5.7천 |
|---|
| 2026.08.24 | ₩46,097 | ₩46,097 | ₩45,855 | ₩46,056 | -0.09% | 2.9천 |
|---|
| 2026.08.21 | ₩45,976 | ₩45,989 | ₩45,869 | ₩45,896 | -0.17% | 1.6천 |
|---|
| 2026.08.20 | ₩45,896 | ₩45,989 | ₩45,614 | ₩45,614 | -0.61% | 2.3천 |
|---|
| 2026.08.19 | ₩45,909 | ₩46,123 | ₩45,896 | ₩45,896 | -0.03% | 4.3천 |
|---|
| 2026.08.18 | ₩44,944 | ₩45,467 | ₩44,944 | ₩45,319 | +0.83% | 3.5천 |
|---|
| 2026.08.17 | ₩45,440 | ₩45,440 | ₩45,011 | ₩45,051 | -0.86% | 4.6천 |
|---|
| 2026.08.14 | ₩45,293 | ₩45,427 | ₩45,199 | ₩45,373 | +0.18% | 4.9천 |
|---|
| 2026.08.13 | ₩45,105 | ₩45,360 | ₩45,092 | ₩45,266 | +0.36% | 3.7천 |
|---|
| 2026.08.12 | ₩45,172 | ₩45,172 | ₩44,797 | ₩45,118 | -0.12% | 5.2천 |
|---|
| 2026.08.11 | ₩45,065 | ₩45,172 | ₩45,011 | ₩45,132 | +0.15% | 4.5천 |
|---|
| 2026.08.10 | ₩44,408 | ₩44,998 | ₩44,408 | ₩44,917 | +1.15% | 7.7천 |
|---|
| 2026.08.07 | ₩44,180 | ₩44,636 | ₩44,167 | ₩44,609 | +0.97% | 6천 |
|---|
| 2026.08.06 | ₩44,395 | ₩44,395 | ₩44,221 | ₩44,301 | -0.21% | 6천 |
|---|
| 2026.08.05 | ₩44,448 | ₩44,448 | ₩44,180 | ₩44,314 | -0.30% | 4.9천 |
|---|
| 2026.08.04 | ₩43,912 | ₩44,529 | ₩43,912 | ₩44,529 | +1.40% | 4.8천 |
|---|
| 2026.08.03 | ₩44,381 | ₩44,448 | ₩43,939 | ₩44,154 | -0.51% | 6.9천 |
|---|
| 2026.07.31 | ₩43,711 | ₩44,087 | ₩43,604 | ₩43,926 | +0.49% | 5.2천 |
|---|
| 2026.07.30 | ₩44,234 | ₩44,234 | ₩43,484 | ₩44,006 | -0.51% | 9천 |
|---|
| 2026.07.29 | ₩44,582 | ₩44,797 | ₩44,435 | ₩44,435 | -0.33% | 1.2만 |
|---|
| 2026.07.28 | ₩44,649 | ₩44,984 | ₩44,502 | ₩44,596 | -0.12% | 1.2만 |
|---|
| 2026.07.27 | ₩43,671 | ₩44,194 | ₩43,671 | ₩44,060 | +0.89% | 2.1만 |
|---|
| 2026.07.24 | ₩43,336 | ₩43,765 | ₩43,336 | ₩43,765 | +0.99% | 3천 |
|---|
| 2026.07.23 | ₩43,108 | ₩43,283 | ₩43,108 | ₩43,122 | +0.03% | 7천 |
|---|
| 2026.07.22 | ₩43,470 | ₩43,644 | ₩43,283 | ₩43,309 | -0.37% | 1.9만 |
|---|
| 2026.07.21 | ₩43,216 | ₩43,229 | ₩43,041 | ₩43,175 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩43,551 | ₩43,551 | ₩43,028 | ₩43,095 | -1.05% | 8.5천 |
|---|
| 2026.07.17 | ₩43,886 | ₩44,033 | ₩43,242 | ₩43,350 | -1.22% | 1만 |
|---|
| 2026.07.16 | ₩42,680 | ₩43,551 | ₩42,680 | ₩43,551 | +2.04% | 5.6천 |
|---|
| 2026.07.15 | ₩42,773 | ₩42,854 | ₩42,613 | ₩42,626 | -0.34% | 6.9천 |
|---|
| 2026.07.14 | ₩42,693 | ₩42,733 | ₩42,465 | ₩42,532 | -0.38% | 6.8천 |
|---|
| 2026.07.13 | ₩43,149 | ₩43,162 | ₩42,773 | ₩42,921 | -0.53% | 6.6천 |
|---|
| 2026.07.10 | ₩42,639 | ₩42,747 | ₩42,559 | ₩42,747 | +0.25% | 4.5천 |
|---|
| 2026.07.09 | ₩42,680 | ₩42,680 | ₩42,385 | ₩42,438 | -0.57% | 8천 |
|---|
| 2026.07.08 | ₩42,599 | ₩42,867 | ₩42,572 | ₩42,706 | +0.25% | 3.4천 |
|---|
| 2026.07.07 | ₩42,881 | ₩43,015 | ₩42,773 | ₩42,907 | +0.06% | 7.7천 |
|---|
| 2026.07.06 | ₩42,894 | ₩42,894 | ₩42,412 | ₩42,572 | -0.75% | 8.7천 |
|---|
| 2026.07.02 | ₩42,586 | ₩42,666 | ₩42,237 | ₩42,666 | +0.19% | 9.6천 |
|---|
| 2026.07.01 | ₩42,881 | ₩42,988 | ₩42,773 | ₩42,787 | -0.22% | 1.6만 |
|---|
| 2026.06.30 | ₩43,015 | ₩43,015 | ₩42,599 | ₩42,599 | -0.97% | 3.1천 |
|---|
| 2026.06.29 | ₩43,082 | ₩43,082 | ₩42,720 | ₩42,907 | -0.40% | 3.4만 |
|---|
| 2026.06.26 | ₩43,242 | ₩43,350 | ₩42,948 | ₩42,948 | -0.68% | 3.8천 |
|---|
| 2026.06.25 | ₩43,189 | ₩43,269 | ₩43,015 | ₩43,015 | -0.40% | 3.5천 |
|---|
| 2026.06.24 | ₩42,747 | ₩42,814 | ₩42,613 | ₩42,653 | -0.22% | 3.5천 |
|---|
| 2026.06.23 | ₩42,720 | ₩42,827 | ₩42,599 | ₩42,827 | +0.25% | 1.8천 |
|---|
| 2026.06.22 | ₩42,988 | ₩43,082 | ₩42,854 | ₩42,854 | -0.31% | 1.8천 |
|---|
| 2026.06.18 | ₩42,881 | ₩42,921 | ₩42,787 | ₩42,814 | -0.16% | 2.4천 |
|---|
| 2026.06.17 | ₩43,497 | ₩43,604 | ₩42,921 | ₩42,921 | -1.32% | 3천 |
|---|
| 2026.06.16 | ₩43,484 | ₩43,966 | ₩43,484 | ₩43,604 | +0.28% | 1.6천 |
|---|
| 2026.06.15 | ₩43,805 | ₩44,046 | ₩43,497 | ₩43,765 | -0.09% | 3.8천 |
|---|
| 2026.06.12 | ₩43,644 | ₩44,046 | ₩43,644 | ₩43,926 | +0.64% | 4.3천 |
|---|
| 2026.06.11 | ₩43,510 | ₩43,752 | ₩43,484 | ₩43,685 | +0.40% | 3.3천 |
|---|
| 2026.06.10 | ₩43,256 | ₩43,631 | ₩43,242 | ₩43,242 | -0.03% | 2.3천 |
|---|
| 2026.06.09 | ₩43,162 | ₩43,376 | ₩43,135 | ₩43,350 | +0.43% | 6.9천 |
|---|
| 2026.06.08 | ₩43,202 | ₩43,564 | ₩43,202 | ₩43,283 | +0.19% | 1천 |
|---|
| 2026.06.05 | ₩43,685 | ₩43,778 | ₩43,309 | ₩43,309 | -0.86% | 4.2천 |
|---|
| 2026.06.04 | ₩43,939 | ₩43,939 | ₩43,658 | ₩43,738 | -0.46% | 2.2천 |
|---|
| 2026.06.03 | ₩43,256 | ₩43,685 | ₩43,256 | ₩43,390 | +0.31% | 6.4천 |
|---|
| 2026.06.02 | ₩43,082 | ₩43,376 | ₩43,082 | ₩43,376 | +0.68% | 2.8천 |
|---|
| 2026.06.01 | ₩43,644 | ₩43,644 | ₩43,149 | ₩43,189 | -1.04% | 6.8천 |
|---|
| 2026.05.29 | ₩44,073 | ₩44,073 | ₩43,591 | ₩43,591 | -1.09% | 4천 |
|---|
| 2026.05.28 | ₩43,564 | ₩43,886 | ₩43,564 | ₩43,725 | +0.37% | 3.3천 |
|---|
| 2026.05.27 | ₩43,658 | ₩43,792 | ₩43,631 | ₩43,631 | -0.06% | 2.7천 |
|---|
| 2026.05.26 | ₩43,778 | ₩44,033 | ₩43,685 | ₩43,765 | -0.03% | 9천 |
|---|
| 2026.05.22 | ₩43,430 | ₩44,060 | ₩43,430 | ₩43,926 | +1.14% | 5.7천 |
|---|
| 2026.05.21 | ₩43,256 | ₩43,256 | ₩42,881 | ₩43,162 | -0.22% | 8.2천 |
|---|
| 2026.05.20 | ₩43,189 | ₩43,189 | ₩42,907 | ₩43,068 | -0.28% | 4.1천 |
|---|
| 2026.05.19 | ₩42,974 | ₩43,162 | ₩42,720 | ₩43,055 | +0.19% | 7.4천 |
|---|
| 2026.05.18 | ₩42,787 | ₩42,948 | ₩42,626 | ₩42,948 | +0.38% | 4.1천 |
|---|
| 2026.05.15 | ₩42,720 | ₩42,720 | ₩42,559 | ₩42,559 | -0.38% | 2.1천 |
|---|
| 2026.05.14 | ₩42,814 | ₩42,854 | ₩42,653 | ₩42,653 | -0.38% | 2.6천 |
|---|
| 2026.05.13 | ₩42,331 | ₩42,599 | ₩42,331 | ₩42,599 | +0.63% | 2천 |
|---|
| 2026.05.12 | ₩42,505 | ₩42,693 | ₩42,465 | ₩42,666 | +0.38% | 2천 |
|---|
| 2026.05.11 | ₩42,613 | ₩42,800 | ₩42,519 | ₩42,639 | +0.06% | 2.6천 |
|---|
| 2026.05.08 | ₩42,492 | ₩42,505 | ₩42,492 | ₩42,505 | +0.03% | 1.1천 |
|---|
| 2026.05.07 | ₩42,747 | ₩42,747 | ₩42,170 | ₩42,398 | -0.82% | 2.9천 |
|---|
| 2026.05.06 | ₩42,733 | ₩42,733 | ₩42,425 | ₩42,599 | -0.31% | 5.1천 |
|---|
| 2026.05.05 | ₩42,157 | ₩42,572 | ₩42,157 | ₩42,559 | +0.95% | 2.7천 |
|---|
| 2026.05.04 | ₩42,546 | ₩42,599 | ₩42,224 | ₩42,318 | -0.54% | 6.3천 |
|---|
| 2026.05.01 | ₩42,827 | ₩42,867 | ₩42,693 | ₩42,787 | -0.09% | 6.2천 |
|---|
| 2026.04.30 | ₩42,492 | ₩43,015 | ₩42,492 | ₩43,015 | +1.23% | 2.4천 |
|---|
| 2026.04.29 | ₩42,010 | ₩42,197 | ₩42,010 | ₩42,197 | +0.45% | 1.5천 |
|---|
| 2026.04.28 | ₩42,130 | ₩42,170 | ₩42,077 | ₩42,077 | -0.13% | 2.1천 |
|---|
| 2026.04.27 | ₩42,251 | ₩42,291 | ₩41,849 | ₩41,849 | -0.95% | 6천 |
|---|
| 2026.04.24 | ₩42,666 | ₩42,666 | ₩41,929 | ₩41,969 | -1.63% | 1.2만 |
|---|
| 2026.04.23 | ₩42,036 | ₩42,304 | ₩42,036 | ₩42,224 | +0.45% | 1.9만 |
|---|
| 2026.04.22 | ₩41,889 | ₩41,956 | ₩41,634 | ₩41,648 | -0.58% | 1.7천 |
|---|
| 2026.04.21 | ₩41,849 | ₩41,849 | ₩41,648 | ₩41,661 | -0.45% | 1.4천 |
|---|
| 2026.04.20 | ₩41,889 | ₩41,943 | ₩41,634 | ₩41,701 | -0.45% | 1.8천 |
|---|
| 2026.04.17 | ₩41,500 | ₩41,889 | ₩41,500 | ₩41,849 | +0.84% | 5.5천 |
|---|
| 2026.04.16 | ₩41,487 | ₩41,621 | ₩41,474 | ₩41,554 | +0.16% | 3천 |
|---|
| 2026.04.15 | ₩41,219 | ₩41,353 | ₩41,152 | ₩41,353 | +0.33% | 2.4천 |
|---|
| 2026.04.14 | ₩41,688 | ₩41,688 | ₩41,286 | ₩41,393 | -0.71% | 3.7천 |
|---|
| 2026.04.13 | ₩41,527 | ₩41,527 | ₩41,246 | ₩41,500 | -0.06% | 3.1천 |
|---|
| 2026.04.10 | ₩41,634 | ₩41,634 | ₩41,232 | ₩41,286 | -0.84% | 5.8천 |
|---|
| 2026.04.09 | ₩41,541 | ₩41,782 | ₩41,541 | ₩41,728 | +0.45% | 1.6천 |
|---|
| 2026.04.08 | ₩41,353 | ₩41,661 | ₩41,219 | ₩41,661 | +0.75% | 1.9천 |
|---|
| 2026.04.07 | ₩41,353 | ₩41,420 | ₩41,259 | ₩41,273 | -0.19% | 1.3천 |
|---|
| 2026.04.06 | ₩41,487 | ₩41,487 | ₩41,206 | ₩41,353 | -0.32% | 2.8천 |
|---|
| 2026.04.02 | ₩41,098 | ₩41,286 | ₩41,098 | ₩41,286 | +0.46% | 1.8천 |
|---|
| 2026.04.01 | ₩41,085 | ₩41,393 | ₩41,085 | ₩41,273 | +0.46% | 4.2천 |
|---|
| 2026.03.31 | ₩41,380 | ₩44,274 | ₩41,273 | ₩41,407 | +0.06% | 1.4만 |
|---|
| 2026.03.30 | ₩41,608 | ₩41,608 | ₩41,179 | ₩41,219 | -0.93% | 1만 |
|---|
| 2026.03.27 | ₩41,286 | ₩41,460 | ₩41,139 | ₩41,139 | -0.36% | 3.8천 |
|---|
| 2026.03.26 | ₩41,554 | ₩41,621 | ₩41,326 | ₩41,326 | -0.55% | 8.7천 |
|---|
| 2026.03.25 | ₩41,608 | ₩41,608 | ₩41,192 | ₩41,273 | -0.81% | 3.3천 |
|---|
| 2026.03.24 | ₩40,951 | ₩41,273 | ₩40,951 | ₩41,031 | +0.20% | 1만 |
|---|
| 2026.03.23 | ₩41,179 | ₩41,192 | ₩40,804 | ₩40,978 | -0.49% | 4.6천 |
|---|
| 2026.03.20 | ₩41,165 | ₩41,192 | ₩40,643 | ₩40,643 | -1.27% | 2만 |
|---|
| 2026.03.19 | ₩40,924 | ₩41,031 | ₩40,857 | ₩40,951 | +0.07% | 8천 |
|---|
| 2026.03.18 | ₩41,541 | ₩41,541 | ₩40,991 | ₩40,991 | -1.32% | 3.4천 |
|---|
| 2026.03.17 | ₩41,634 | ₩41,661 | ₩41,420 | ₩41,420 | -0.51% | 2.5천 |
|---|
| 2026.03.16 | ₩41,621 | ₩41,621 | ₩41,313 | ₩41,366 | -0.61% | 3.5천 |
|---|
| 2026.03.13 | ₩41,541 | ₩41,541 | ₩41,219 | ₩41,259 | -0.68% | 3.9천 |
|---|
| 2026.03.12 | ₩41,353 | ₩41,581 | ₩41,299 | ₩41,299 | -0.13% | 6.6천 |
|---|