시장 데이터를 불러오는 중
전체 종목
YieldMax Strategic Metals & Mining Portfolio Option Income ETF 과거 주가
YieldMax Strategic Metals & Mining Portfolio Option Income ETF · MINY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax Strategic Metals & Mining Portfolio Option Income ETF · MINY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,491 | ₩47,624 | ₩47,491 | ₩47,544 | +0.11% | 1.5천 |
| 2026.10.08 | ₩46,957 | ₩47,130 | ₩46,569 | ₩46,823 | -0.28% | 5.4천 |
| 2026.10.07 | ₩47,464 | ₩47,464 | ₩46,863 | ₩47,023 | -0.93% | 1.9천 |
| 2026.10.06 | ₩48,439 | ₩48,599 | ₩48,078 | ₩48,452 | +0.03% | 2.3천 |
| 2026.10.05 | ₩47,731 | ₩48,012 | ₩47,184 | ₩47,718 | -0.03% | 4.5천 |
| 2026.10.02 | ₩47,638 | ₩47,638 | ₩47,010 | ₩47,277 | -0.76% | 4천 |
| 2026.10.01 | ₩46,649 | ₩46,863 | ₩46,449 | ₩46,810 | +0.34% | 8.2천 |
| 2026.09.30 | ₩47,638 | ₩47,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,077 |
| -1.18% |
| 6.4천 |
| 2026.09.29 | ₩47,571 | ₩47,611 | ₩47,384 | ₩47,531 | -0.08% | 2.6천 |
|---|
| 2026.09.28 | ₩47,825 | ₩47,825 | ₩47,477 | ₩47,491 | -0.70% | 4.5천 |
|---|
| 2026.09.25 | ₩48,773 | ₩48,880 | ₩48,586 | ₩48,800 | +0.05% | 5.7천 |
|---|
| 2026.09.24 | ₩48,786 | ₩48,786 | ₩48,212 | ₩48,679 | -0.22% | 4.3천 |
|---|
| 2026.09.23 | ₩49,040 | ₩49,267 | ₩48,840 | ₩49,133 | +0.19% | 5.4천 |
|---|
| 2026.09.22 | ₩49,868 | ₩50,656 | ₩49,654 | ₩50,482 | +1.23% | 5천 |
|---|
| 2026.09.21 | ₩49,467 | ₩49,708 | ₩49,334 | ₩49,481 | +0.03% | 4천 |
|---|
| 2026.09.18 | ₩49,267 | ₩49,534 | ₩49,227 | ₩49,347 | +0.16% | 1만 |
|---|
| 2026.09.17 | ₩50,883 | ₩50,883 | ₩50,068 | ₩50,082 | -1.57% | 3.8천 |
|---|
| 2026.09.16 | ₩49,187 | ₩49,320 | ₩48,719 | ₩48,786 | -0.81% | 2.1천 |
|---|
| 2026.09.15 | ₩49,441 | ₩49,601 | ₩49,441 | ₩49,494 | +0.11% | 1.8천 |
|---|
| 2026.09.14 | ₩50,616 | ₩50,616 | ₩49,414 | ₩49,815 | -1.58% | 4.5천 |
|---|
| 2026.09.11 | ₩51,417 | ₩51,417 | ₩50,950 | ₩50,950 | -0.91% | 4.2천 |
|---|
| 2026.09.10 | ₩51,671 | ₩51,671 | ₩51,177 | ₩51,177 | -0.96% | 3.8천 |
|---|
| 2026.09.09 | ₩52,900 | ₩53,020 | ₩52,793 | ₩52,793 | -0.20% | 1.7천 |
|---|
| 2026.09.08 | ₩53,420 | ₩53,554 | ₩52,299 | ₩53,073 | -0.65% | 6.4천 |
|---|
| 2026.09.04 | ₩52,539 | ₩52,766 | ₩52,299 | ₩52,606 | +0.13% | 2.5천 |
|---|
| 2026.09.03 | ₩52,913 | ₩52,913 | ₩52,325 | ₩52,793 | -0.23% | 5.3천 |
|---|
| 2026.09.02 | ₩52,245 | ₩52,592 | ₩51,844 | ₩52,339 | +0.18% | 2.1천 |
|---|
| 2026.09.01 | ₩51,417 | ₩52,165 | ₩51,417 | ₩51,484 | +0.13% | 4.9천 |
|---|
| 2026.08.31 | ₩52,339 | ₩52,606 | ₩52,285 | ₩52,552 | +0.41% | 2.3천 |
|---|
| 2026.08.28 | ₩53,834 | ₩53,834 | ₩52,819 | ₩52,966 | -1.61% | 9.3천 |
|---|
| 2026.08.27 | ₩53,728 | ₩54,329 | ₩53,728 | ₩54,329 | +1.12% | 2.2천 |
|---|
| 2026.08.26 | ₩54,102 | ₩54,102 | ₩53,768 | ₩53,901 | -0.37% | 2.5천 |
|---|
| 2026.08.25 | ₩53,754 | ₩54,716 | ₩53,754 | ₩54,702 | +1.76% | 6.1천 |
|---|
| 2026.08.24 | ₩54,021 | ₩54,088 | ₩53,527 | ₩53,768 | -0.47% | 5.2천 |
|---|
| 2026.08.21 | ₩53,073 | ₩53,995 | ₩53,073 | ₩53,981 | +1.71% | 5.9천 |
|---|
| 2026.08.20 | ₩52,245 | ₩52,299 | ₩51,871 | ₩52,112 | -0.26% | 9.9천 |
|---|
| 2026.08.19 | ₩51,818 | ₩52,673 | ₩51,644 | ₩52,259 | +0.85% | 1.3만 |
|---|
| 2026.08.18 | ₩51,791 | ₩51,791 | ₩51,083 | ₩51,257 | -1.03% | 5.9천 |
|---|
| 2026.08.17 | ₩52,085 | ₩52,592 | ₩52,085 | ₩52,459 | +0.72% | 2.5천 |
|---|
| 2026.08.14 | ₩52,085 | ₩52,339 | ₩51,925 | ₩52,058 | -0.05% | 9.5천 |
|---|
| 2026.08.13 | ₩52,138 | ₩52,138 | ₩51,484 | ₩51,751 | -0.74% | 8.5천 |
|---|
| 2026.08.12 | ₩53,354 | ₩53,354 | ₩52,245 | ₩52,379 | -1.83% | 8.2천 |
|---|
| 2026.08.11 | ₩52,926 | ₩52,926 | ₩52,259 | ₩52,552 | -0.71% | 1.7만 |
|---|
| 2026.08.10 | ₩52,218 | ₩52,539 | ₩52,218 | ₩52,499 | +0.54% | 5.8천 |
|---|
| 2026.08.07 | ₩52,058 | ₩52,058 | ₩51,617 | ₩52,018 | -0.08% | 2천 |
|---|
| 2026.08.06 | ₩50,509 | ₩50,509 | ₩50,229 | ₩50,269 | -0.48% | 3.7천 |
|---|
| 2026.08.05 | ₩50,776 | ₩50,870 | ₩50,389 | ₩50,522 | -0.50% | 2.9천 |
|---|
| 2026.08.04 | ₩49,280 | ₩49,868 | ₩49,280 | ₩49,614 | +0.68% | 2.7천 |
|---|
| 2026.08.03 | ₩47,744 | ₩48,092 | ₩47,744 | ₩48,092 | +0.73% | 3.4천 |
|---|
| 2026.07.31 | ₩47,344 | ₩47,517 | ₩47,144 | ₩47,144 | -0.42% | 5.4천 |
|---|
| 2026.07.30 | ₩47,371 | ₩47,811 | ₩47,290 | ₩47,811 | +0.93% | 1.4천 |
|---|
| 2026.07.29 | ₩46,222 | ₩46,356 | ₩46,075 | ₩46,169 | -0.12% | 2천 |
|---|
| 2026.07.28 | ₩47,210 | ₩47,371 | ₩46,943 | ₩47,371 | +0.34% | 2.2천 |
|---|
| 2026.07.27 | ₩47,731 | ₩47,998 | ₩47,611 | ₩47,998 | +0.56% | 2천 |
|---|
| 2026.07.24 | ₩47,985 | ₩48,212 | ₩47,691 | ₩47,691 | -0.61% | 1천 |
|---|
| 2026.07.23 | ₩48,118 | ₩48,118 | ₩47,972 | ₩47,972 | -0.31% | 1.1천 |
|---|
| 2026.07.22 | ₩48,866 | ₩49,027 | ₩48,452 | ₩48,452 | -0.85% | 3.7천 |
|---|
| 2026.07.21 | ₩47,317 | ₩48,092 | ₩47,317 | ₩47,985 | +1.41% | 5.7천 |
|---|
| 2026.07.20 | ₩46,649 | ₩46,743 | ₩46,583 | ₩46,609 | -0.09% | 3.6만 |
|---|
| 2026.07.17 | ₩45,808 | ₩47,184 | ₩45,808 | ₩46,890 | +2.36% | 1.1만 |
|---|
| 2026.07.16 | ₩48,105 | ₩48,105 | ₩46,823 | ₩47,063 | -2.17% | 8천 |
|---|
| 2026.07.15 | ₩48,319 | ₩48,653 | ₩48,025 | ₩48,653 | +0.69% | 1.2천 |
|---|
| 2026.07.14 | ₩50,616 | ₩50,683 | ₩49,160 | ₩49,160 | -2.88% | 3.4천 |
|---|
| 2026.07.13 | ₩48,546 | ₩49,013 | ₩48,199 | ₩48,399 | -0.30% | 3.3천 |
|---|
| 2026.07.10 | ₩50,055 | ₩50,055 | ₩49,200 | ₩49,414 | -1.28% | 2.8천 |
|---|
| 2026.07.09 | ₩48,853 | ₩49,067 | ₩48,853 | ₩49,053 | +0.41% | 1.4천 |
|---|
| 2026.07.08 | ₩48,279 | ₩48,399 | ₩47,304 | ₩48,399 | +0.25% | 2.3천 |
|---|
| 2026.07.07 | ₩48,613 | ₩49,214 | ₩48,613 | ₩49,214 | +1.24% | 1.5천 |
|---|
| 2026.07.06 | ₩51,043 | ₩51,057 | ₩50,629 | ₩50,629 | -0.81% | 4.9천 |
|---|
| 2026.07.02 | ₩50,723 | ₩50,950 | ₩50,349 | ₩50,416 | -0.61% | 3.4천 |
|---|
| 2026.07.01 | ₩51,016 | ₩51,430 | ₩50,135 | ₩50,135 | -1.73% | 4.7천 |
|---|
| 2026.06.30 | ₩50,763 | ₩51,083 | ₩50,763 | ₩51,083 | +0.63% | 1.8천 |
|---|
| 2026.06.29 | ₩50,643 | ₩51,003 | ₩50,643 | ₩50,976 | +0.66% | 6.6천 |
|---|
| 2026.06.26 | ₩51,738 | ₩51,738 | ₩51,057 | ₩51,297 | -0.85% | 4천 |
|---|
| 2026.06.25 | ₩51,871 | ₩51,871 | ₩51,644 | ₩51,671 | -0.39% | 2.3천 |
|---|
| 2026.06.24 | ₩51,751 | ₩51,751 | ₩50,856 | ₩51,350 | -0.77% | 2.9천 |
|---|
| 2026.06.23 | ₩53,621 | ₩53,688 | ₩53,006 | ₩53,006 | -1.15% | 900 |
|---|
| 2026.06.22 | ₩54,769 | ₩54,783 | ₩54,369 | ₩54,649 | -0.22% | 3.2천 |
|---|
| 2026.06.18 | ₩54,823 | ₩55,971 | ₩54,609 | ₩55,130 | +0.56% | 4.1천 |
|---|
| 2026.06.17 | ₩54,529 | ₩56,799 | ₩54,529 | ₩55,197 | +1.22% | 3천 |
|---|
| 2026.06.16 | ₩56,145 | ₩56,145 | ₩55,971 | ₩56,065 | -0.14% | 1천 |
|---|
| 2026.06.15 | ₩56,025 | ₩56,479 | ₩55,664 | ₩55,664 | -0.64% | 4천 |
|---|
| 2026.06.12 | ₩53,474 | ₩54,075 | ₩53,474 | ₩53,955 | +0.90% | 1.5천 |
|---|
| 2026.06.11 | ₩51,297 | ₩52,966 | ₩51,016 | ₩52,886 | +3.10% | 4.3천 |
|---|
| 2026.06.10 | ₩51,257 | ₩51,965 | ₩50,242 | ₩50,322 | -1.82% | 3.7천 |
|---|
| 2026.06.09 | ₩53,901 | ₩53,901 | ₩51,150 | ₩52,619 | -2.38% | 4천 |
|---|
| 2026.06.08 | ₩54,569 | ₩54,569 | ₩53,460 | ₩53,621 | -1.74% | 1.1만 |
|---|
| 2026.06.05 | ₩55,811 | ₩55,811 | ₩53,474 | ₩53,554 | -4.04% | 7.9천 |
|---|
| 2026.06.04 | ₩57,828 | ₩57,988 | ₩57,601 | ₩57,681 | -0.25% | 3.4천 |
|---|
| 2026.06.03 | ₩58,495 | ₩58,749 | ₩57,921 | ₩58,028 | -0.80% | 9.6천 |
|---|
| 2026.06.02 | ₩58,829 | ₩59,938 | ₩58,829 | ₩59,924 | +1.86% | 6.9천 |
|---|
| 2026.06.01 | ₩57,694 | ₩58,816 | ₩57,574 | ₩58,282 | +1.02% | 5.6천 |
|---|
| 2026.05.29 | ₩58,202 | ₩58,762 | ₩57,908 | ₩58,642 | +0.76% | 1.7만 |
|---|
| 2026.05.28 | ₩57,654 | ₩58,482 | ₩57,560 | ₩58,415 | +1.32% | 2천 |
|---|
| 2026.05.27 | ₩58,776 | ₩58,776 | ₩57,253 | ₩57,627 | -1.95% | 6.4천 |
|---|
| 2026.05.26 | ₩57,253 | ₩58,589 | ₩57,253 | ₩58,469 | +2.12% | 5.3천 |
|---|
| 2026.05.22 | ₩56,893 | ₩57,293 | ₩56,532 | ₩56,960 | +0.12% | 1.9천 |
|---|
| 2026.05.21 | ₩56,091 | ₩57,093 | ₩55,971 | ₩56,786 | +1.24% | 4.7천 |
|---|
| 2026.05.20 | ₩55,090 | ₩56,078 | ₩54,889 | ₩55,971 | +1.60% | 6.1천 |
|---|
| 2026.05.19 | ₩56,065 | ₩56,065 | ₩54,649 | ₩55,063 | -1.79% | 5.7천 |
|---|
| 2026.05.18 | ₩57,667 | ₩57,667 | ₩56,225 | ₩56,612 | -1.83% | 6천 |
|---|
| 2026.05.15 | ₩59,056 | ₩59,056 | ₩57,507 | ₩57,707 | -2.28% | 2.1만 |
|---|
| 2026.05.14 | ₩60,579 | ₩60,579 | ₩60,085 | ₩60,392 | -0.31% | 1.1만 |
|---|
| 2026.05.13 | ₩61,941 | ₩62,235 | ₩60,926 | ₩61,554 | -0.63% | 4.7천 |
|---|
| 2026.05.12 | ₩63,036 | ₩63,036 | ₩60,646 | ₩62,288 | -1.19% | 6.7천 |
|---|
| 2026.05.11 | ₩62,462 | ₩63,116 | ₩62,462 | ₩62,809 | +0.56% | 4.9천 |
|---|
| 2026.05.08 | ₩61,901 | ₩61,914 | ₩60,953 | ₩61,420 | -0.78% | 3.9천 |
|---|
| 2026.05.07 | ₩62,061 | ₩62,796 | ₩61,073 | ₩61,140 | -1.48% | 1.4만 |
|---|
| 2026.05.06 | ₩63,383 | ₩63,383 | ₩58,762 | ₩61,834 | -2.44% | 1.9만 |
|---|
| 2026.05.05 | ₩59,938 | ₩60,125 | ₩59,644 | ₩59,671 | -0.45% | 3.8천 |
|---|
| 2026.05.04 | ₩60,004 | ₩60,205 | ₩59,390 | ₩59,484 | -0.87% | 3.3천 |
|---|
| 2026.05.01 | ₩60,272 | ₩60,272 | ₩59,884 | ₩59,978 | -0.49% | 4천 |
|---|
| 2026.04.30 | ₩59,631 | ₩60,151 | ₩59,190 | ₩60,151 | +0.87% | 4.2천 |
|---|
| 2026.04.29 | ₩58,696 | ₩58,696 | ₩58,228 | ₩58,268 | -0.73% | 3천 |
|---|
| 2026.04.28 | ₩60,432 | ₩60,432 | ₩59,297 | ₩59,617 | -1.35% | 5.9천 |
|---|
| 2026.04.27 | ₩60,926 | ₩61,433 | ₩60,739 | ₩61,433 | +0.83% | 7.7천 |
|---|
| 2026.04.24 | ₩61,140 | ₩61,514 | ₩60,899 | ₩61,100 | -0.07% | 6천 |
|---|
| 2026.04.23 | ₩61,954 | ₩61,954 | ₩60,953 | ₩60,953 | -1.62% | 2.9천 |
|---|
| 2026.04.22 | ₩62,048 | ₩62,302 | ₩61,674 | ₩62,302 | +0.41% | 6.9천 |
|---|
| 2026.04.21 | ₩62,849 | ₩62,849 | ₩61,006 | ₩61,006 | -2.93% | 8.7천 |
|---|
| 2026.04.20 | ₩62,489 | ₩62,943 | ₩62,101 | ₩62,929 | +0.71% | 9.4천 |
|---|
| 2026.04.17 | ₩62,515 | ₩63,103 | ₩62,515 | ₩62,716 | +0.32% | 2.7천 |
|---|
| 2026.04.16 | ₩62,168 | ₩62,168 | ₩61,741 | ₩62,021 | -0.24% | 2.5천 |
|---|
| 2026.04.15 | ₩61,393 | ₩61,821 | ₩61,300 | ₩61,447 | +0.09% | 3.5천 |
|---|
| 2026.04.14 | ₩61,474 | ₩61,834 | ₩61,380 | ₩61,554 | +0.13% | 3만 |
|---|
| 2026.04.13 | ₩60,058 | ₩61,153 | ₩60,058 | ₩61,046 | +1.65% | 9.4천 |
|---|
| 2026.04.10 | ₩60,058 | ₩60,966 | ₩60,058 | ₩60,378 | +0.53% | 3.6천 |
|---|
| 2026.04.09 | ₩60,378 | ₩60,445 | ₩59,444 | ₩60,151 | -0.38% | 5.9천 |
|---|
| 2026.04.08 | ₩60,525 | ₩60,525 | ₩59,831 | ₩60,045 | -0.79% | 5천 |
|---|
| 2026.04.07 | ₩58,268 | ₩58,482 | ₩57,934 | ₩58,482 | +0.37% | 1.5천 |
|---|
| 2026.04.06 | ₩58,989 | ₩58,989 | ₩58,308 | ₩58,616 | -0.63% | 4.4천 |
|---|
| 2026.04.02 | ₩58,095 | ₩58,949 | ₩58,095 | ₩58,816 | +1.24% | 3.7천 |
|---|
| 2026.04.01 | ₩59,203 | ₩59,203 | ₩58,976 | ₩58,976 | -0.38% | 1.2천 |
|---|
| 2026.03.31 | ₩57,333 | ₩58,495 | ₩57,173 | ₩58,495 | +2.03% | 1.7만 |
|---|
| 2026.03.30 | ₩57,828 | ₩57,828 | ₩56,011 | ₩56,131 | -2.93% | 1.9천 |
|---|
| 2026.03.27 | ₩56,185 | ₩56,813 | ₩56,185 | ₩56,813 | +1.12% | 900 |
|---|
| 2026.03.26 | ₩57,494 | ₩57,494 | ₩56,265 | ₩56,265 | -2.14% | 900 |
|---|
| 2026.03.25 | ₩58,495 | ₩58,509 | ₩57,734 | ₩57,828 | -1.14% | 1.6천 |
|---|
| 2026.03.24 | ₩56,572 | ₩57,013 | ₩56,492 | ₩57,000 | +0.76% | 1.3천 |
|---|
| 2026.03.23 | ₩56,479 | ₩57,093 | ₩55,130 | ₩56,359 | -0.21% | 1.2만 |
|---|
| 2026.03.20 | ₩55,330 | ₩55,330 | ₩54,035 | ₩54,409 | -1.67% | 1.6천 |
|---|
| 2026.03.19 | ₩52,232 | ₩59,043 | ₩51,644 | ₩56,532 | +8.23% | 9.4천 |
|---|
| 2026.03.18 | ₩59,283 | ₩59,283 | ₩58,455 | ₩58,455 | -1.40% | 1.9천 |
|---|
| 2026.03.17 | ₩61,166 | ₩61,273 | ₩60,205 | ₩60,472 | -1.14% | 2.5천 |
|---|
| 2026.03.16 | ₩59,110 | ₩66,001 | ₩59,110 | ₩60,298 | +2.01% | 5.4천 |
|---|
| 2026.03.13 | ₩61,847 | ₩61,847 | ₩59,711 | ₩59,711 | -3.45% | 4.5천 |
|---|
| 2026.03.12 | ₩63,023 | ₩63,023 | ₩61,754 | ₩61,861 | -1.84% | 3.8천 |
|---|
| 2026.03.11 | ₩62,943 | ₩63,517 | ₩62,502 | ₩63,049 | +0.17% | 5.2천 |
|---|
| 2026.03.10 | ₩64,398 | ₩65,761 | ₩64,265 | ₩64,265 | -0.21% | 9.6천 |
|---|
| 2026.03.09 | ₩60,699 | ₩63,370 | ₩60,205 | ₩63,357 | +4.38% | 2.9천 |
|---|
| 2026.03.06 | ₩61,140 | ₩63,009 | ₩61,140 | ₩61,968 | +1.35% | 3.2천 |
|---|
| 2026.03.05 | ₩64,478 | ₩64,478 | ₩62,342 | ₩63,009 | -2.28% | 4.9천 |
|---|
| 2026.03.04 | ₩65,707 | ₩65,707 | ₩64,812 | ₩65,133 | -0.87% | 9.9천 |
|---|
| 2026.03.03 | ₩65,400 | ₩65,400 | ₩62,822 | ₩64,305 | -1.67% | 2.8만 |
|---|
| 2026.03.02 | ₩68,645 | ₩68,645 | ₩65,373 | ₩67,817 | -1.21% | 2.1만 |
|---|
| 2026.02.27 | ₩67,350 | ₩67,350 | ₩66,535 | ₩67,163 | -0.28% | 9.3천 |
|---|