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 | ₩52,723 | ₩52,723 | ₩52,723 | ₩52,723 | 0.00% | 100 |
| 2026.10.08 | ₩51,626 | ₩51,626 | ₩51,626 | ₩51,626 | 0.00% | 100 |
| 2026.10.07 | ₩52,014 | ₩52,014 | ₩52,014 | ₩52,014 | 0.00% | 100 |
| 2026.10.06 | ₩52,549 | ₩52,549 | ₩52,549 | ₩52,549 | 0.00% | 100 |
| 2026.10.05 | ₩52,281 | ₩52,281 | ₩52,281 | ₩52,281 | 0.00% | 100 |
| 2026.10.02 | ₩51,225 | ₩51,225 | ₩51,225 | ₩51,225 | 0.00% | 100 |
| 2026.10.01 | ₩49,153 | ₩49,153 | ₩49,153 | ₩49,153 | 0.00% | 100 |
| 2026.09.30 | ₩49,153 | ₩49,153 | ₩49,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩49,167 | ₩49,167 | ₩49,167 | ₩49,167 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩49,795 | ₩49,795 | ₩49,795 | ₩49,795 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩51,693 | ₩51,693 | ₩51,693 | ₩51,693 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,268 | ₩52,495 | ₩52,081 | ₩52,495 | +0.43% | 1.3천 |
|---|
| 2026.09.23 | ₩52,696 | ₩52,696 | ₩52,696 | ₩52,696 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,682 | ₩52,789 | ₩52,682 | ₩52,789 | +0.20% | 100 |
|---|
| 2026.09.21 | ₩52,228 | ₩52,228 | ₩52,228 | ₩52,228 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩50,864 | ₩50,864 | ₩50,864 | ₩50,864 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩51,105 | ₩51,105 | ₩51,105 | ₩51,105 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,902 | ₩49,902 | ₩49,902 | ₩49,902 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩49,902 | ₩49,902 | ₩49,902 | ₩49,902 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩50,223 | ₩50,276 | ₩50,223 | ₩50,276 | +0.11% | 100 |
|---|
| 2026.09.11 | ₩51,092 | ₩51,092 | ₩51,092 | ₩51,092 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩50,758 | ₩50,758 | ₩50,758 | ₩50,758 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩51,466 | ₩51,466 | ₩51,466 | ₩51,466 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩51,613 | ₩51,613 | ₩51,613 | ₩51,613 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,621 | ₩49,621 | ₩49,621 | ₩49,621 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩52,936 | ₩52,936 | ₩52,936 | ₩52,936 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩50,062 | ₩50,062 | ₩50,062 | ₩50,062 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩50,156 | ₩50,156 | ₩50,156 | ₩50,156 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩51,934 | ₩51,934 | ₩51,934 | ₩51,934 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,220 | ₩49,220 | ₩49,220 | ₩49,220 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩50,022 | ₩50,022 | ₩50,022 | ₩50,022 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,792 | ₩48,792 | ₩48,792 | ₩48,792 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,661 | ₩49,661 | ₩49,661 | ₩49,661 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩50,878 | ₩51,172 | ₩49,595 | ₩49,595 | -2.52% | 400 |
|---|
| 2026.08.21 | ₩51,439 | ₩51,439 | ₩51,439 | ₩51,439 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,953 | ₩48,953 | ₩48,953 | ₩48,953 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,808 | ₩49,808 | ₩49,808 | ₩49,808 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,097 | ₩48,097 | ₩48,097 | ₩48,097 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,966 | ₩48,966 | ₩48,445 | ₩48,445 | -1.06% | 100 |
|---|
| 2026.08.14 | ₩48,940 | ₩48,940 | ₩48,940 | ₩48,940 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,137 | ₩48,498 | ₩48,137 | ₩48,498 | +0.75% | 100 |
|---|
| 2026.08.12 | ₩46,841 | ₩46,841 | ₩46,841 | ₩46,841 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩47,710 | ₩47,710 | ₩47,710 | ₩47,710 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩47,469 | ₩47,469 | ₩47,469 | ₩47,469 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩47,108 | ₩47,108 | ₩47,108 | ₩47,108 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,878 | ₩45,878 | ₩45,878 | ₩45,878 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,266 | ₩46,266 | ₩46,266 | ₩46,266 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩46,747 | ₩47,228 | ₩46,747 | ₩47,228 | +1.03% | 100 |
|---|
| 2026.08.03 | ₩46,373 | ₩46,373 | ₩46,373 | ₩46,373 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,009 | ₩45,009 | ₩45,009 | ₩45,009 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,488 | ₩44,488 | ₩44,488 | ₩44,488 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,977 | ₩42,977 | ₩42,977 | ₩42,977 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩44,354 | ₩44,354 | ₩44,354 | ₩44,354 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩44,515 | ₩44,635 | ₩44,515 | ₩44,635 | +0.27% | 300 |
|---|
| 2026.07.24 | ₩45,143 | ₩45,143 | ₩45,143 | ₩45,143 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,493 | ₩46,493 | ₩46,493 | ₩46,493 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩54,099 | ₩54,099 | ₩54,099 | ₩54,099 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩55,049 | ₩55,049 | ₩55,049 | ₩55,049 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩53,551 | ₩53,551 | ₩53,551 | ₩53,551 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩55,196 | ₩55,196 | ₩55,196 | ₩55,196 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩56,573 | ₩56,573 | ₩56,573 | ₩56,573 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,749 | ₩57,749 | ₩57,081 | ₩57,081 | -1.16% | 200 |
|---|
| 2026.07.14 | ₩58,016 | ₩58,016 | ₩57,548 | ₩57,548 | -0.81% | 300 |
|---|
| 2026.07.13 | ₩57,241 | ₩57,241 | ₩57,241 | ₩57,241 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩59,487 | ₩59,594 | ₩59,153 | ₩59,153 | -0.56% | 1.3천 |
|---|
| 2026.07.09 | ₩58,818 | ₩58,818 | ₩58,818 | ₩58,818 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩57,081 | ₩57,334 | ₩57,081 | ₩57,334 | +0.44% | 500 |
|---|
| 2026.07.07 | ₩58,725 | ₩58,725 | ₩58,725 | ₩58,725 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩61,091 | ₩61,091 | ₩61,091 | ₩61,091 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩57,201 | ₩57,535 | ₩57,147 | ₩57,535 | +0.58% | 400 |
|---|
| 2026.07.01 | ₩62,187 | ₩62,187 | ₩62,187 | ₩62,187 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩61,826 | ₩61,826 | ₩61,826 | ₩61,826 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩60,610 | ₩60,610 | ₩60,610 | ₩60,610 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩56,252 | ₩56,252 | ₩56,252 | ₩56,252 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,503 | ₩55,503 | ₩55,503 | ₩55,503 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩55,423 | ₩55,717 | ₩55,423 | ₩55,717 | +0.53% | 200 |
|---|
| 2026.06.23 | ₩56,746 | ₩56,746 | ₩56,746 | ₩56,746 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩60,128 | ₩60,128 | ₩60,128 | ₩60,128 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩58,899 | ₩59,594 | ₩58,899 | ₩59,594 | +1.18% | 100 |
|---|
| 2026.06.17 | ₩59,340 | ₩59,353 | ₩58,912 | ₩58,912 | -0.72% | 400 |
|---|
| 2026.06.16 | ₩60,356 | ₩60,356 | ₩60,356 | ₩60,356 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩61,372 | ₩61,372 | ₩60,984 | ₩61,198 | -0.28% | 200 |
|---|
| 2026.06.12 | ₩59,099 | ₩60,476 | ₩59,059 | ₩60,476 | +2.33% | 200 |
|---|
| 2026.06.11 | ₩58,070 | ₩59,540 | ₩58,070 | ₩59,540 | +2.53% | 200 |
|---|
| 2026.06.10 | ₩58,578 | ₩58,578 | ₩57,228 | ₩57,228 | -2.30% | 400 |
|---|
| 2026.06.09 | ₩61,986 | ₩61,986 | ₩58,952 | ₩59,513 | -3.99% | 500 |
|---|
| 2026.06.08 | ₩59,246 | ₩61,158 | ₩59,246 | ₩61,158 | +3.23% | 1천 |
|---|
| 2026.06.05 | ₩58,872 | ₩58,872 | ₩58,658 | ₩58,805 | -0.11% | 400 |
|---|
| 2026.06.04 | ₩62,695 | ₩62,695 | ₩62,695 | ₩62,695 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩62,949 | ₩63,377 | ₩62,949 | ₩63,377 | +0.68% | 900 |
|---|
| 2026.06.02 | ₩62,775 | ₩63,724 | ₩62,775 | ₩63,724 | +1.51% | 300 |
|---|
| 2026.06.01 | ₩62,642 | ₩62,642 | ₩62,642 | ₩62,642 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩65,489 | ₩65,489 | ₩65,489 | ₩65,489 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩66,425 | ₩66,425 | ₩66,371 | ₩66,371 | -0.08% | 300 |
|---|
| 2026.05.27 | ₩66,572 | ₩66,572 | ₩66,184 | ₩66,184 | -0.58% | 100 |
|---|
| 2026.05.26 | ₩65,328 | ₩65,409 | ₩64,834 | ₩65,409 | +0.12% | 300 |
|---|
| 2026.05.22 | ₩63,617 | ₩64,246 | ₩63,617 | ₩64,246 | +0.99% | 300 |
|---|
| 2026.05.21 | ₩63,083 | ₩63,524 | ₩63,083 | ₩63,123 | +0.06% | 500 |
|---|
| 2026.05.20 | ₩62,508 | ₩63,016 | ₩62,428 | ₩63,016 | +0.81% | 300 |
|---|
| 2026.05.19 | ₩60,356 | ₩61,051 | ₩60,062 | ₩61,051 | +1.15% | 1천 |
|---|
| 2026.05.18 | ₩63,711 | ₩63,711 | ₩61,893 | ₩61,893 | -2.85% | 1.5천 |
|---|
| 2026.05.15 | ₩64,633 | ₩64,633 | ₩63,871 | ₩63,871 | -1.18% | 1.1천 |
|---|