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 | ₩49,184 | ₩52,253 | ₩48,910 | ₩52,200 | +6.13% | 63.9만 |
| 2026.09.28–2026.10.02 | ₩48,300 | ₩50,270 | ₩48,179 | ₩49,144 | +1.75% | 63.4만 |
| 2026.09.21–2026.09.25 | ₩47,415 | ₩50,658 | ₩47,147 | ₩49,291 | +3.96% | 75.3만 |
| 2026.09.14–2026.09.18 | ₩46,196 | ₩47,616 | ₩45,445 | ₩46,839 | +1.39% | 133.6만 |
| 2026.09.08–2026.09.11 | ₩47,643 | ₩47,978 | ₩44,979 | ₩45,459 | -4.59% | 113.7만 |
| 2026.08.31–2026.09.04 | ₩51,208 | ₩51,918 | ₩46,323 | ₩47,723 | -6.80% | 180.6만 |
| 2026.08.24–2026.08.28 | ₩50,699 | ₩51,932 | ₩48,554 | ₩51,637 | +1.85% | 97.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,532 |
| ₩49,090 |
| ₩51,141 |
| +1.09% |
| 143.4만 |
| 2026.08.10–2026.08.14 | ₩50,853 | ₩52,977 | ₩50,163 | ₩50,417 | -0.86% | 119.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,878 | ₩51,154 | ₩38,231 | ₩51,101 | +31.44% | 136.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,932 | ₩40,647 | ₩36,868 | ₩38,128 | -2.07% | 76.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,956 | ₩42,148 | ₩37,525 | ₩38,101 | -6.97% | 85.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,299 | ₩42,711 | ₩39,133 | ₩41,049 | +1.86% | 46.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,286 | ₩43,556 | ₩39,709 | ₩40,286 | 0.00% | 58.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,753 | ₩41,844 | ₩37,456 | ₩40,862 | +8.24% | 48.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,210 | ₩41,880 | ₩34,925 | ₩36,788 | -10.73% | 113.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,510 | ₩44,025 | ₩40,862 | ₩41,974 | -1.26% | 55.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,427 | ₩45,057 | ₩41,545 | ₩41,894 | -5.70% | 87.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,570 | ₩52,535 | ₩43,944 | ₩44,507 | -13.70% | 100.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,217 | ₩51,154 | ₩44,031 | ₩50,779 | +12.30% | 173만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,628 | ₩45,995 | ₩44,494 | ₩45,593 | +2.16% | 64.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,700 | ₩46,464 | ₩43,790 | ₩45,191 | -1.11% | 115.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,251 | ₩49,814 | ₩44,862 | ₩46,504 | -5.58% | 133만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,804 | ₩49,064 | ₩45,954 | ₩48,219 | +0.87% | 75.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,452 | ₩51,355 | ₩47,187 | ₩48,394 | -2.14% | 173.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,606 | ₩50,310 | ₩45,298 | ₩49,814 | +9.23% | 108.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,999 | ₩53,915 | ₩43,287 | ₩45,137 | -13.20% | 158.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,074 | ₩52,575 | ₩48,648 | ₩51,851 | +1.52% | 66.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,277 | ₩56,649 | ₩50,444 | ₩50,926 | -6.17% | 99.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩54,920 | ₩56,059 | ₩53,004 | ₩53,607 | -2.39% | 176.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,287 | ₩57,051 | ₩53,580 | ₩54,934 | -2.40% | 81.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,468 | ₩58,190 | ₩51,932 | ₩56,823 | +8.30% | 87.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,948 | ₩51,757 | ₩48,193 | ₩51,476 | +3.06% | 124.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,345 | ₩52,923 | ₩48,809 | ₩50,926 | +3.20% | 61만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,999 | ₩54,840 | ₩48,353 | ₩50,122 | -3.61% | 99.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩57,064 | ₩61,648 | ₩49,144 | ₩51,556 | -9.65% | 238.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,578 | ₩64,531 | ₩55,336 | ₩55,456 | -12.77% | 212.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,899 | ₩65,355 | ₩61,594 | ₩63,926 | +0.04% | 125.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,638 | ₩69,032 | ₩64,690 | ₩64,945 | -3.98% | 120.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,344 | ₩71,351 | ₩66,472 | ₩67,638 | +0.44% | 123.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,584 | ₩72,825 | ₩64,382 | ₩65,159 | -10.23% | 157.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩76,443 | ₩77,770 | ₩73,200 | ₩73,200 | -4.24% | 93.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,071 | ₩76,524 | ₩71,364 | ₩75,974 | +2.57% | 122만 |
|---|
| 2025.12.08–2025.12.12 | ₩73,937 | ₩76,198 | ₩71,337 | ₩73,589 | -0.47% | 136.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩70,359 | ₩73,937 | ₩69,823 | ₩73,776 | +4.86% | 134.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,960 | ₩72,141 | ₩67,880 | ₩71,632 | +5.40% | 93.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩74,299 | ₩75,472 | ₩64,021 | ₩67,035 | -9.78% | 228.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,316 | ₩83,423 | ₩71,485 | ₩75,050 | -6.56% | 225.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,893 | ₩89,657 | ₩73,991 | ₩77,716 | -12.57% | 346.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩84,900 | ₩88,538 | ₩84,444 | ₩87,299 | +2.83% | 177.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,429 | ₩83,694 | ₩78,052 | ₩83,519 | +2.57% | 163.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩82,219 | ₩84,287 | ₩78,802 | ₩81,228 | -1.21% | 158.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩84,297 | ₩84,967 | ₩80,424 | ₩80,491 | -4.52% | 64.3만 |
|---|