시장 데이터를 불러오는 중
전체 종목
YieldMax PLTR Option Income Strategy ETF 과거 주가
YieldMax PLTR Option Income Strategy ETF · PLTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax PLTR Option Income Strategy ETF · PLTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,179 | ₩52,247 | ₩48,904 | ₩52,194 | +6.13% | 63.9만 |
| 2026.09.28–2026.10.02 | ₩48,294 | ₩50,264 | ₩48,174 | ₩49,139 | +1.75% | 63.4만 |
| 2026.09.21–2026.09.25 | ₩47,410 | ₩50,653 | ₩47,142 | ₩49,286 | +3.96% | 75.3만 |
| 2026.09.14–2026.09.18 | ₩46,190 | ₩47,611 | ₩45,440 | ₩46,834 | +1.39% | 133.6만 |
| 2026.09.08–2026.09.11 | ₩47,638 | ₩47,973 | ₩44,974 | ₩45,453 | -4.59% | 113.7만 |
| 2026.08.31–2026.09.04 | ₩51,202 | ₩51,912 | ₩46,318 | ₩47,718 | -6.80% | 180.6만 |
| 2026.08.24–2026.08.28 | ₩50,693 | ₩51,926 | ₩48,549 | ₩51,631 | +1.85% | 97.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,526 |
| ₩49,085 |
| ₩51,135 |
| +1.09% |
| 143.4만 |
| 2026.08.10–2026.08.14 | ₩50,847 | ₩52,971 | ₩50,157 | ₩50,412 | -0.86% | 119.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,874 | ₩51,149 | ₩38,227 | ₩51,095 | +31.44% | 136.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,928 | ₩40,643 | ₩36,864 | ₩38,124 | -2.07% | 76.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,951 | ₩42,144 | ₩37,521 | ₩38,097 | -6.97% | 85.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,294 | ₩42,706 | ₩39,129 | ₩41,045 | +1.86% | 46.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,281 | ₩43,551 | ₩39,705 | ₩40,281 | 0.00% | 58.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,748 | ₩41,839 | ₩37,452 | ₩40,857 | +8.24% | 48.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,206 | ₩41,876 | ₩34,921 | ₩36,784 | -10.73% | 113.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,505 | ₩44,020 | ₩40,857 | ₩41,969 | -1.26% | 55.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,422 | ₩45,051 | ₩41,541 | ₩41,889 | -5.70% | 87.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,564 | ₩52,529 | ₩43,939 | ₩44,502 | -13.70% | 100.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,212 | ₩51,149 | ₩44,026 | ₩50,773 | +12.30% | 173만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,623 | ₩45,989 | ₩44,489 | ₩45,587 | +2.16% | 64.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,695 | ₩46,458 | ₩43,785 | ₩45,185 | -1.11% | 115.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,246 | ₩49,809 | ₩44,857 | ₩46,499 | -5.58% | 133만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,799 | ₩49,058 | ₩45,949 | ₩48,214 | +0.87% | 75.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,447 | ₩51,350 | ₩47,182 | ₩48,388 | -2.14% | 173.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,601 | ₩50,304 | ₩45,293 | ₩49,809 | +9.23% | 108.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,993 | ₩53,909 | ₩43,283 | ₩45,132 | -13.20% | 158.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,068 | ₩52,569 | ₩48,643 | ₩51,845 | +1.52% | 66.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,271 | ₩56,643 | ₩50,438 | ₩50,921 | -6.17% | 99.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩54,914 | ₩56,053 | ₩52,998 | ₩53,601 | -2.39% | 176.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,281 | ₩57,045 | ₩53,574 | ₩54,927 | -2.40% | 81.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,462 | ₩58,184 | ₩51,926 | ₩56,817 | +8.30% | 87.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,943 | ₩51,752 | ₩48,187 | ₩51,470 | +3.06% | 124.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,340 | ₩52,917 | ₩48,804 | ₩50,921 | +3.20% | 61만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,993 | ₩54,834 | ₩48,348 | ₩50,117 | -3.61% | 99.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩57,058 | ₩61,641 | ₩49,139 | ₩51,551 | -9.65% | 238.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,571 | ₩64,523 | ₩55,329 | ₩55,450 | -12.77% | 212.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,892 | ₩65,347 | ₩61,587 | ₩63,919 | +0.04% | 125.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,631 | ₩69,024 | ₩64,683 | ₩64,937 | -3.98% | 120.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,336 | ₩71,343 | ₩66,465 | ₩67,631 | +0.44% | 123.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,575 | ₩72,817 | ₩64,375 | ₩65,152 | -10.23% | 157.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩76,435 | ₩77,761 | ₩73,192 | ₩73,192 | -4.24% | 93.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,063 | ₩76,515 | ₩71,356 | ₩75,966 | +2.57% | 122만 |
|---|
| 2025.12.08–2025.12.12 | ₩73,929 | ₩76,190 | ₩71,329 | ₩73,580 | -0.47% | 136.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩70,351 | ₩73,929 | ₩69,815 | ₩73,768 | +4.86% | 134.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,952 | ₩72,133 | ₩67,872 | ₩71,624 | +5.40% | 93.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩74,291 | ₩75,463 | ₩64,014 | ₩67,028 | -9.78% | 228.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,307 | ₩83,414 | ₩71,477 | ₩75,041 | -6.56% | 225.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,884 | ₩89,647 | ₩73,983 | ₩77,708 | -12.57% | 346.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩84,890 | ₩88,528 | ₩84,435 | ₩87,289 | +2.83% | 177.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,420 | ₩83,684 | ₩78,043 | ₩83,510 | +2.57% | 163.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩82,210 | ₩84,278 | ₩78,793 | ₩81,219 | -1.21% | 158.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩84,287 | ₩84,957 | ₩80,415 | ₩80,482 | -4.52% | 64.3만 |
|---|