시장 데이터를 불러오는 중
전체 종목
YieldMax INTC Option Income Strategy ETF 과거 주가
YieldMax INTC Option Income Strategy ETF · INYY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax INTC Option Income Strategy ETF · INYY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,919 | ₩48,919 | ₩46,755 | ₩46,755 | -4.42% | 6.7만 |
| 2026.10.08 | ₩49,894 | ₩50,669 | ₩47,423 | ₩48,278 | -3.24% | 7.5만 |
| 2026.10.07 | ₩52,553 | ₩52,553 | ₩51,431 | ₩51,871 | -1.30% | 8.1만 |
| 2026.10.06 | ₩53,515 | ₩53,541 | ₩51,391 | ₩51,564 | -3.64% | 10.5만 |
| 2026.10.05 | ₩52,860 | ₩53,501 | ₩52,433 | ₩53,181 | +0.61% | 6.2만 |
| 2026.10.02 | ₩55,505 | ₩56,266 | ₩53,635 | ₩53,635 | -3.37% | 7.4만 |
| 2026.10.01 | ₩53,782 | ₩54,864 | ₩52,900 | ₩54,209 | +0.79% | 3만 |
| 2026.09.30 | ₩53,648 | ₩55,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,890 |
| +2.32% |
| 8.6만 |
| 2026.09.29 | ₩53,247 | ₩54,316 | ₩52,633 | ₩53,381 | +0.25% | 3.4만 |
|---|
| 2026.09.28 | ₩54,837 | ₩55,224 | ₩52,646 | ₩53,100 | -3.17% | 5.8만 |
|---|
| 2026.09.25 | ₩57,268 | ₩57,268 | ₩55,639 | ₩55,639 | -2.85% | 3만 |
|---|
| 2026.09.24 | ₩55,078 | ₩57,869 | ₩54,677 | ₩57,869 | +5.07% | 9.5만 |
|---|
| 2026.09.23 | ₩57,215 | ₩57,215 | ₩55,331 | ₩56,640 | -1.00% | 11.5만 |
|---|
| 2026.09.22 | ₩55,759 | ₩57,135 | ₩55,585 | ₩57,015 | +2.25% | 2만 |
|---|
| 2026.09.21 | ₩52,419 | ₩57,442 | ₩52,419 | ₩55,959 | +6.75% | 10.3만 |
|---|
| 2026.09.18 | ₩52,099 | ₩52,099 | ₩50,763 | ₩50,976 | -2.15% | 3만 |
|---|
| 2026.09.17 | ₩50,282 | ₩52,433 | ₩50,095 | ₩51,537 | +2.50% | 5.5만 |
|---|
| 2026.09.16 | ₩49,440 | ₩50,442 | ₩48,839 | ₩49,667 | +0.46% | 5만 |
|---|
| 2026.09.15 | ₩48,198 | ₩49,013 | ₩47,423 | ₩47,557 | -1.33% | 2만 |
|---|
| 2026.09.14 | ₩49,293 | ₩49,293 | ₩45,726 | ₩47,904 | -2.82% | 5.7만 |
|---|
| 2026.09.11 | ₩50,215 | ₩51,484 | ₩49,534 | ₩50,349 | +0.27% | 4.7만 |
|---|
| 2026.09.10 | ₩50,429 | ₩50,429 | ₩49,373 | ₩49,747 | -1.35% | 2.7만 |
|---|
| 2026.09.09 | ₩51,364 | ₩52,726 | ₩50,963 | ₩52,433 | +2.08% | 4.2만 |
|---|
| 2026.09.08 | ₩50,402 | ₩52,579 | ₩49,480 | ₩51,805 | +2.78% | 5.6만 |
|---|
| 2026.09.04 | ₩48,331 | ₩52,099 | ₩46,755 | ₩48,492 | +0.33% | 3.8만 |
|---|
| 2026.09.03 | ₩46,955 | ₩47,837 | ₩46,341 | ₩47,650 | +1.48% | 2.3만 |
|---|
| 2026.09.02 | ₩46,955 | ₩47,877 | ₩46,755 | ₩47,757 | +1.71% | 2.3만 |
|---|
| 2026.09.01 | ₩46,715 | ₩47,623 | ₩46,020 | ₩47,236 | +1.12% | 1.9만 |
|---|
| 2026.08.31 | ₩47,810 | ₩48,144 | ₩47,410 | ₩47,517 | -0.61% | 1.5만 |
|---|
| 2026.08.28 | ₩47,864 | ₩49,427 | ₩47,102 | ₩47,370 | -1.03% | 2.9만 |
|---|
| 2026.08.27 | ₩47,436 | ₩48,705 | ₩46,809 | ₩48,465 | +2.17% | 2만 |
|---|
| 2026.08.26 | ₩46,782 | ₩47,410 | ₩46,288 | ₩47,076 | +0.63% | 4.2만 |
|---|
| 2026.08.25 | ₩47,931 | ₩48,198 | ₩47,022 | ₩47,076 | -1.78% | 2.8만 |
|---|
| 2026.08.24 | ₩47,677 | ₩47,677 | ₩45,767 | ₩46,755 | -1.93% | 3.5만 |
|---|
| 2026.08.21 | ₩49,026 | ₩49,186 | ₩47,917 | ₩48,144 | -1.80% | 2.7만 |
|---|
| 2026.08.20 | ₩48,425 | ₩49,120 | ₩47,944 | ₩49,039 | +1.27% | 2.7만 |
|---|
| 2026.08.19 | ₩52,433 | ₩52,433 | ₩49,133 | ₩49,894 | -4.84% | 7.5만 |
|---|
| 2026.08.18 | ₩53,354 | ₩53,354 | ₩51,417 | ₩51,765 | -2.98% | 3.5만 |
|---|
| 2026.08.17 | ₩54,850 | ₩55,919 | ₩54,370 | ₩54,904 | +0.10% | 3.1만 |
|---|
| 2026.08.14 | ₩55,411 | ₩55,625 | ₩54,516 | ₩54,516 | -1.62% | 1.6만 |
|---|
| 2026.08.13 | ₩54,182 | ₩56,106 | ₩53,929 | ₩55,318 | +2.10% | 7.3만 |
|---|
| 2026.08.12 | ₩55,158 | ₩55,518 | ₩54,744 | ₩55,104 | -0.10% | 7.9만 |
|---|
| 2026.08.11 | ₩53,247 | ₩53,555 | ₩52,820 | ₩53,448 | +0.38% | 2.8만 |
|---|
| 2026.08.10 | ₩53,702 | ₩54,557 | ₩52,900 | ₩53,408 | -0.55% | 3.4만 |
|---|
| 2026.08.07 | ₩55,786 | ₩55,866 | ₩53,728 | ₩54,997 | -1.41% | 4.3만 |
|---|
| 2026.08.06 | ₩54,303 | ₩55,959 | ₩52,646 | ₩54,557 | +0.47% | 3.3만 |
|---|
| 2026.08.05 | ₩55,812 | ₩57,509 | ₩54,931 | ₩56,453 | +1.15% | 7.7만 |
|---|
| 2026.08.04 | ₩53,969 | ₩56,467 | ₩53,969 | ₩56,106 | +3.96% | 2.7만 |
|---|
| 2026.08.03 | ₩50,402 | ₩51,738 | ₩49,039 | ₩51,137 | +1.46% | 2.7만 |
|---|
| 2026.07.31 | ₩53,434 | ₩55,305 | ₩51,123 | ₩51,257 | -4.08% | 5.2만 |
|---|
| 2026.07.30 | ₩48,759 | ₩52,686 | ₩48,759 | ₩51,604 | +5.84% | 8만 |
|---|
| 2026.07.29 | ₩50,442 | ₩52,780 | ₩47,316 | ₩47,837 | -5.16% | 10.5만 |
|---|
| 2026.07.28 | ₩50,041 | ₩50,175 | ₩48,118 | ₩49,440 | -1.20% | 3.9만 |
|---|
| 2026.07.27 | ₩52,633 | ₩53,755 | ₩50,215 | ₩52,766 | +0.25% | 9.2만 |
|---|
| 2026.07.24 | ₩56,066 | ₩56,066 | ₩52,406 | ₩52,700 | -6.00% | 5.2만 |
|---|
| 2026.07.23 | ₩56,520 | ₩57,883 | ₩55,625 | ₩56,146 | -0.66% | 7.8만 |
|---|
| 2026.07.22 | ₩57,763 | ₩60,207 | ₩57,763 | ₩58,243 | +0.83% | 9.3만 |
|---|
| 2026.07.21 | ₩58,190 | ₩59,806 | ₩56,574 | ₩59,753 | +2.69% | 4.2만 |
|---|
| 2026.07.20 | ₩55,158 | ₩56,948 | ₩55,158 | ₩55,251 | +0.17% | 2.7만 |
|---|
| 2026.07.17 | ₩52,953 | ₩55,732 | ₩51,497 | ₩54,370 | +2.67% | 4.5만 |
|---|
| 2026.07.16 | ₩57,616 | ₩57,616 | ₩54,476 | ₩55,238 | -4.13% | 6.8만 |
|---|
| 2026.07.15 | ₩62,411 | ₩62,411 | ₩57,589 | ₩59,432 | -4.77% | 7.2만 |
|---|
| 2026.07.14 | ₩61,236 | ₩61,677 | ₩59,833 | ₩61,503 | +0.44% | 1.7만 |
|---|
| 2026.07.13 | ₩61,156 | ₩61,156 | ₩58,764 | ₩59,285 | -3.06% | 3.8만 |
|---|
| 2026.07.10 | ₩64,722 | ₩64,722 | ₩61,450 | ₩62,785 | -2.99% | 7.6만 |
|---|
| 2026.07.09 | ₩66,125 | ₩66,753 | ₩63,614 | ₩64,736 | -2.10% | 14.6만 |
|---|
| 2026.07.08 | ₩62,932 | ₩63,934 | ₩61,049 | ₩63,934 | +1.59% | 10.3만 |
|---|
| 2026.07.07 | ₩67,421 | ₩69,598 | ₩63,053 | ₩63,801 | -5.37% | 10.1만 |
|---|
| 2026.07.06 | ₩70,867 | ₩72,991 | ₩70,266 | ₩70,373 | -0.70% | 3.8만 |
|---|
| 2026.07.02 | ₩73,953 | ₩74,541 | ₩67,862 | ₩68,783 | -6.99% | 5.5만 |
|---|
| 2026.07.01 | ₩77,306 | ₩77,386 | ₩74,180 | ₩74,701 | -3.37% | 11.3만 |
|---|
| 2026.06.30 | ₩75,690 | ₩80,285 | ₩75,209 | ₩78,963 | +4.32% | 1.8만 |
|---|
| 2026.06.29 | ₩73,766 | ₩75,409 | ₩69,224 | ₩75,196 | +1.94% | 3만 |
|---|
| 2026.06.26 | ₩74,434 | ₩74,942 | ₩70,801 | ₩74,220 | -0.29% | 2.4만 |
|---|
| 2026.06.25 | ₩78,428 | ₩78,976 | ₩72,978 | ₩75,957 | -3.15% | 1.6만 |
|---|
| 2026.06.24 | ₩77,560 | ₩78,535 | ₩74,888 | ₩76,892 | -0.86% | 4만 |
|---|
| 2026.06.23 | ₩75,783 | ₩79,230 | ₩75,783 | ₩76,745 | +1.27% | 2.8만 |
|---|
| 2026.06.22 | ₩79,457 | ₩80,993 | ₩78,589 | ₩80,726 | +1.60% | 3.4만 |
|---|
| 2026.06.18 | ₩77,239 | ₩79,818 | ₩75,783 | ₩76,972 | -0.35% | 3.6만 |
|---|
| 2026.06.17 | ₩74,808 | ₩75,877 | ₩72,524 | ₩74,220 | -0.79% | 4만 |
|---|
| 2026.06.16 | ₩75,850 | ₩76,812 | ₩71,068 | ₩71,068 | -6.31% | 3.9천 |
|---|
| 2026.06.15 | ₩77,547 | ₩77,547 | ₩76,785 | ₩76,785 | -0.98% | 2천 |
|---|
| 2026.06.12 | ₩72,096 | ₩75,717 | ₩72,096 | ₩75,236 | +4.35% | 4.4천 |
|---|
| 2026.06.11 | ₩69,585 | ₩71,415 | ₩68,837 | ₩71,415 | +2.63% | 1천 |
|---|
| 2026.06.10 | ₩67,287 | ₩67,287 | ₩66,379 | ₩66,526 | -1.13% | 600 |
|---|
| 2026.06.09 | ₩69,438 | ₩70,093 | ₩63,453 | ₩66,659 | -4.00% | 3.6천 |
|---|
| 2026.06.08 | ₩66,793 | ₩69,344 | ₩66,793 | ₩68,156 | +2.04% | 7.4천 |
|---|
| 2026.06.05 | ₩66,753 | ₩66,753 | ₩61,797 | ₩61,837 | -7.36% | 7.5천 |
|---|
| 2026.06.04 | ₩67,448 | ₩68,904 | ₩67,448 | ₩68,904 | +2.16% | 2.3천 |
|---|
| 2026.06.03 | ₩69,358 | ₩70,386 | ₩68,610 | ₩69,304 | -0.08% | 4.2만 |
|---|