시장 데이터를 불러오는 중
전체 종목
xETFs TSLA Daily Income ETF 과거 주가
xETFs TSLA Daily Income ETF · TYYY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
xETFs TSLA Daily Income ETF · TYYY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,850 | ₩52,850 | ₩52,850 | ₩52,850 | 0.00% | 100 |
| 2026.10.08 | ₩51,752 | ₩51,752 | ₩51,752 | ₩51,752 | 0.00% | 100 |
| 2026.10.07 | ₩52,140 | ₩52,140 | ₩52,140 | ₩52,140 | 0.00% | 100 |
| 2026.10.06 | ₩52,676 | ₩52,676 | ₩52,676 | ₩52,676 | 0.00% | 100 |
| 2026.10.05 | ₩52,408 | ₩52,408 | ₩52,408 | ₩52,408 | 0.00% | 100 |
| 2026.10.02 | ₩51,350 | ₩51,350 | ₩51,350 | ₩51,350 | 0.00% | 100 |
| 2026.10.01 | ₩49,273 | ₩49,273 | ₩49,273 | ₩49,273 | 0.00% | 100 |
| 2026.09.30 | ₩49,273 | ₩49,273 | ₩49,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,273 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩49,286 | ₩49,286 | ₩49,286 | ₩49,286 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩49,916 | ₩49,916 | ₩49,916 | ₩49,916 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩51,819 | ₩51,819 | ₩51,819 | ₩51,819 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,395 | ₩52,623 | ₩52,207 | ₩52,623 | +0.43% | 1.3천 |
|---|
| 2026.09.23 | ₩52,824 | ₩52,824 | ₩52,824 | ₩52,824 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,810 | ₩52,917 | ₩52,810 | ₩52,917 | +0.20% | 100 |
|---|
| 2026.09.21 | ₩52,355 | ₩52,355 | ₩52,355 | ₩52,355 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩50,988 | ₩50,988 | ₩50,988 | ₩50,988 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩51,229 | ₩51,229 | ₩51,229 | ₩51,229 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩50,023 | ₩50,023 | ₩50,023 | ₩50,023 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,023 | ₩50,023 | ₩50,023 | ₩50,023 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩50,345 | ₩50,398 | ₩50,345 | ₩50,398 | +0.11% | 100 |
|---|
| 2026.09.11 | ₩51,216 | ₩51,216 | ₩51,216 | ₩51,216 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩50,881 | ₩50,881 | ₩50,881 | ₩50,881 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩51,591 | ₩51,591 | ₩51,591 | ₩51,591 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩51,738 | ₩51,738 | ₩51,738 | ₩51,738 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,742 | ₩49,742 | ₩49,742 | ₩49,742 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩53,065 | ₩53,065 | ₩53,065 | ₩53,065 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩50,184 | ₩50,184 | ₩50,184 | ₩50,184 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩50,278 | ₩50,278 | ₩50,278 | ₩50,278 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩52,060 | ₩52,060 | ₩52,060 | ₩52,060 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,340 | ₩49,340 | ₩49,340 | ₩49,340 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩50,144 | ₩50,144 | ₩50,144 | ₩50,144 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,911 | ₩48,911 | ₩48,911 | ₩48,911 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,782 | ₩49,782 | ₩49,782 | ₩49,782 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩51,001 | ₩51,296 | ₩49,715 | ₩49,715 | -2.52% | 400 |
|---|
| 2026.08.21 | ₩51,564 | ₩51,564 | ₩51,564 | ₩51,564 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,072 | ₩49,072 | ₩49,072 | ₩49,072 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,929 | ₩49,929 | ₩49,929 | ₩49,929 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,214 | ₩48,214 | ₩48,214 | ₩48,214 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,085 | ₩49,085 | ₩48,562 | ₩48,562 | -1.06% | 100 |
|---|
| 2026.08.14 | ₩49,058 | ₩49,058 | ₩49,058 | ₩49,058 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,254 | ₩48,616 | ₩48,254 | ₩48,616 | +0.75% | 100 |
|---|
| 2026.08.12 | ₩46,954 | ₩46,954 | ₩46,954 | ₩46,954 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩47,825 | ₩47,825 | ₩47,825 | ₩47,825 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩47,584 | ₩47,584 | ₩47,584 | ₩47,584 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩47,222 | ₩47,222 | ₩47,222 | ₩47,222 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,989 | ₩45,989 | ₩45,989 | ₩45,989 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,378 | ₩46,378 | ₩46,378 | ₩46,378 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩46,861 | ₩47,343 | ₩46,861 | ₩47,343 | +1.03% | 100 |
|---|
| 2026.08.03 | ₩46,485 | ₩46,485 | ₩46,485 | ₩46,485 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,118 | ₩45,118 | ₩45,118 | ₩45,118 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,596 | ₩44,596 | ₩44,596 | ₩44,596 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩44,462 | ₩44,462 | ₩44,462 | ₩44,462 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩44,623 | ₩44,743 | ₩44,623 | ₩44,743 | +0.27% | 300 |
|---|
| 2026.07.24 | ₩45,252 | ₩45,252 | ₩45,252 | ₩45,252 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,606 | ₩46,606 | ₩46,606 | ₩46,606 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩54,231 | ₩54,231 | ₩54,231 | ₩54,231 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩55,182 | ₩55,182 | ₩55,182 | ₩55,182 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩53,681 | ₩53,681 | ₩53,681 | ₩53,681 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩55,329 | ₩55,329 | ₩55,329 | ₩55,329 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩56,710 | ₩56,710 | ₩56,710 | ₩56,710 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,889 | ₩57,889 | ₩57,219 | ₩57,219 | -1.16% | 200 |
|---|
| 2026.07.14 | ₩58,157 | ₩58,157 | ₩57,688 | ₩57,688 | -0.81% | 300 |
|---|
| 2026.07.13 | ₩57,380 | ₩57,380 | ₩57,380 | ₩57,380 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩59,631 | ₩59,738 | ₩59,296 | ₩59,296 | -0.56% | 1.3천 |
|---|
| 2026.07.09 | ₩58,961 | ₩58,961 | ₩58,961 | ₩58,961 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩57,219 | ₩57,473 | ₩57,219 | ₩57,473 | +0.44% | 500 |
|---|
| 2026.07.07 | ₩58,867 | ₩58,867 | ₩58,867 | ₩58,867 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩61,239 | ₩61,239 | ₩61,239 | ₩61,239 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩57,339 | ₩57,674 | ₩57,286 | ₩57,674 | +0.58% | 400 |
|---|
| 2026.07.01 | ₩62,338 | ₩62,338 | ₩62,338 | ₩62,338 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩61,976 | ₩61,976 | ₩61,976 | ₩61,976 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩60,757 | ₩60,757 | ₩60,757 | ₩60,757 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩56,388 | ₩56,388 | ₩56,388 | ₩56,388 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,638 | ₩55,638 | ₩55,638 | ₩55,638 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩55,557 | ₩55,852 | ₩55,557 | ₩55,852 | +0.53% | 200 |
|---|
| 2026.06.23 | ₩56,884 | ₩56,884 | ₩56,884 | ₩56,884 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩60,274 | ₩60,274 | ₩60,274 | ₩60,274 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩59,041 | ₩59,738 | ₩59,041 | ₩59,738 | +1.18% | 100 |
|---|
| 2026.06.17 | ₩59,483 | ₩59,497 | ₩59,055 | ₩59,055 | -0.72% | 400 |
|---|
| 2026.06.16 | ₩60,502 | ₩60,502 | ₩60,502 | ₩60,502 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩61,520 | ₩61,520 | ₩61,132 | ₩61,346 | -0.28% | 200 |
|---|
| 2026.06.12 | ₩59,242 | ₩60,623 | ₩59,202 | ₩60,623 | +2.33% | 200 |
|---|
| 2026.06.11 | ₩58,210 | ₩59,684 | ₩58,210 | ₩59,684 | +2.53% | 200 |
|---|
| 2026.06.10 | ₩58,720 | ₩58,720 | ₩57,366 | ₩57,366 | -2.30% | 400 |
|---|
| 2026.06.09 | ₩62,137 | ₩62,137 | ₩59,095 | ₩59,658 | -3.99% | 500 |
|---|
| 2026.06.08 | ₩59,390 | ₩61,306 | ₩59,390 | ₩61,306 | +3.23% | 1천 |
|---|
| 2026.06.05 | ₩59,014 | ₩59,014 | ₩58,800 | ₩58,947 | -0.11% | 400 |
|---|
| 2026.06.04 | ₩62,847 | ₩62,847 | ₩62,847 | ₩62,847 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩63,102 | ₩63,530 | ₩63,102 | ₩63,530 | +0.68% | 900 |
|---|
| 2026.06.02 | ₩62,927 | ₩63,879 | ₩62,927 | ₩63,879 | +1.51% | 300 |
|---|
| 2026.06.01 | ₩62,793 | ₩62,793 | ₩62,793 | ₩62,793 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩65,648 | ₩65,648 | ₩65,648 | ₩65,648 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩66,586 | ₩66,586 | ₩66,532 | ₩66,532 | -0.08% | 300 |
|---|
| 2026.05.27 | ₩66,733 | ₩66,733 | ₩66,344 | ₩66,344 | -0.58% | 100 |
|---|
| 2026.05.26 | ₩65,487 | ₩65,567 | ₩64,991 | ₩65,567 | +0.12% | 300 |
|---|
| 2026.05.22 | ₩63,772 | ₩64,401 | ₩63,772 | ₩64,401 | +0.99% | 300 |
|---|
| 2026.05.21 | ₩63,236 | ₩63,678 | ₩63,236 | ₩63,276 | +0.06% | 500 |
|---|
| 2026.05.20 | ₩62,659 | ₩63,169 | ₩62,579 | ₩63,169 | +0.81% | 300 |
|---|
| 2026.05.19 | ₩60,502 | ₩61,199 | ₩60,207 | ₩61,199 | +1.15% | 1천 |
|---|
| 2026.05.18 | ₩63,865 | ₩63,865 | ₩62,043 | ₩62,043 | -2.85% | 1.5천 |
|---|
| 2026.05.15 | ₩64,790 | ₩64,790 | ₩64,026 | ₩64,026 | -1.18% | 1.1천 |
|---|