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 | ₩49,228 | ₩52,299 | ₩48,953 | ₩52,246 | +6.13% | 63.9만 |
| 2026.09.28–2026.10.02 | ₩48,342 | ₩50,314 | ₩48,222 | ₩49,187 | +1.75% | 63.4만 |
| 2026.09.21–2026.09.25 | ₩47,457 | ₩50,703 | ₩47,189 | ₩49,335 | +3.96% | 75.3만 |
| 2026.09.14–2026.09.18 | ₩46,236 | ₩47,658 | ₩45,485 | ₩46,880 | +1.39% | 133.6만 |
| 2026.09.08–2026.09.11 | ₩47,685 | ₩48,020 | ₩45,018 | ₩45,499 | -4.59% | 113.7만 |
| 2026.08.31–2026.09.04 | ₩51,253 | ₩51,964 | ₩46,364 | ₩47,765 | -6.80% | 180.6만 |
| 2026.08.24–2026.08.28 | ₩50,743 | ₩51,977 | ₩48,597 | ₩51,682 | +1.85% | 97.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,578 |
| ₩49,134 |
| ₩51,186 |
| +1.09% |
| 143.4만 |
| 2026.08.10–2026.08.14 | ₩50,898 | ₩53,024 | ₩50,207 | ₩50,462 | -0.86% | 119.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,913 | ₩51,199 | ₩38,265 | ₩51,146 | +31.44% | 136.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,966 | ₩40,683 | ₩36,901 | ₩38,161 | -2.07% | 76.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,992 | ₩42,185 | ₩37,558 | ₩38,135 | -6.97% | 85.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,334 | ₩42,749 | ₩39,167 | ₩41,086 | +1.86% | 46.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,321 | ₩43,594 | ₩39,744 | ₩40,321 | 0.00% | 58.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,786 | ₩41,881 | ₩37,489 | ₩40,898 | +8.24% | 48.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,247 | ₩41,917 | ₩34,956 | ₩36,820 | -10.73% | 113.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,548 | ₩44,063 | ₩40,898 | ₩42,011 | -1.26% | 55.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,466 | ₩45,096 | ₩41,582 | ₩41,931 | -5.70% | 87.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,615 | ₩52,581 | ₩43,983 | ₩44,546 | -13.70% | 100.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,257 | ₩51,199 | ₩44,070 | ₩50,824 | +12.30% | 173만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,667 | ₩46,035 | ₩44,533 | ₩45,633 | +2.16% | 64.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,740 | ₩46,505 | ₩43,829 | ₩45,230 | -1.11% | 115.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,295 | ₩49,858 | ₩44,902 | ₩46,545 | -5.58% | 133만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,846 | ₩49,107 | ₩45,995 | ₩48,262 | +0.87% | 75.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,496 | ₩51,401 | ₩47,229 | ₩48,436 | -2.14% | 173.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,646 | ₩50,354 | ₩45,338 | ₩49,858 | +9.23% | 108.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,044 | ₩53,963 | ₩43,326 | ₩45,177 | -13.20% | 158.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,119 | ₩52,621 | ₩48,691 | ₩51,897 | +1.52% | 66.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,325 | ₩56,699 | ₩50,488 | ₩50,971 | -6.17% | 99.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩54,969 | ₩56,109 | ₩53,050 | ₩53,654 | -2.39% | 176.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,337 | ₩57,101 | ₩53,627 | ₩54,982 | -2.40% | 81.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,514 | ₩58,241 | ₩51,977 | ₩56,873 | +8.30% | 87.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,992 | ₩51,803 | ₩48,235 | ₩51,521 | +3.06% | 124.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,389 | ₩52,970 | ₩48,852 | ₩50,971 | +3.20% | 61만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,044 | ₩54,888 | ₩48,396 | ₩50,166 | -3.61% | 99.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩57,115 | ₩61,702 | ₩49,187 | ₩51,602 | -9.65% | 238.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,634 | ₩64,587 | ₩55,384 | ₩55,505 | -12.77% | 212.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,956 | ₩65,412 | ₩61,648 | ₩63,982 | +0.04% | 125.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,698 | ₩69,093 | ₩64,747 | ₩65,002 | -3.98% | 120.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,403 | ₩71,413 | ₩66,531 | ₩67,698 | +0.44% | 123.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,648 | ₩72,889 | ₩64,438 | ₩65,216 | -10.23% | 157.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩76,511 | ₩77,839 | ₩73,265 | ₩73,265 | -4.24% | 93.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,136 | ₩76,591 | ₩71,427 | ₩76,041 | +2.57% | 122만 |
|---|
| 2025.12.08–2025.12.12 | ₩74,002 | ₩76,265 | ₩71,400 | ₩73,654 | -0.47% | 136.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩70,421 | ₩74,002 | ₩69,884 | ₩73,841 | +4.86% | 134.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,020 | ₩72,205 | ₩67,939 | ₩71,695 | +5.40% | 93.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩74,364 | ₩75,538 | ₩64,078 | ₩67,094 | -9.78% | 228.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,387 | ₩83,496 | ₩71,548 | ₩75,116 | -6.56% | 225.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,972 | ₩89,736 | ₩74,056 | ₩77,785 | -12.57% | 346.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩84,975 | ₩88,616 | ₩84,518 | ₩87,376 | +2.83% | 177.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,500 | ₩83,767 | ₩78,120 | ₩83,593 | +2.57% | 163.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩82,292 | ₩84,362 | ₩78,871 | ₩81,299 | -1.21% | 158.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩84,371 | ₩85,042 | ₩80,494 | ₩80,561 | -4.52% | 64.3만 |
|---|