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 | ₩52,909 | ₩52,909 | ₩52,909 | ₩52,909 | 0.00% | 100 |
| 2026.10.08 | ₩51,809 | ₩51,809 | ₩51,809 | ₩51,809 | 0.00% | 100 |
| 2026.10.07 | ₩52,198 | ₩52,198 | ₩52,198 | ₩52,198 | 0.00% | 100 |
| 2026.10.06 | ₩52,735 | ₩52,735 | ₩52,735 | ₩52,735 | 0.00% | 100 |
| 2026.10.05 | ₩52,466 | ₩52,466 | ₩52,466 | ₩52,466 | 0.00% | 100 |
| 2026.10.02 | ₩51,407 | ₩51,407 | ₩51,407 | ₩51,407 | 0.00% | 100 |
| 2026.10.01 | ₩49,327 | ₩49,327 | ₩49,327 | ₩49,327 | 0.00% | 100 |
| 2026.09.30 | ₩49,327 | ₩49,327 | ₩49,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩49,341 | ₩49,341 | ₩49,341 | ₩49,341 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩49,971 | ₩49,971 | ₩49,971 | ₩49,971 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩51,876 | ₩51,876 | ₩51,876 | ₩51,876 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,453 | ₩52,681 | ₩52,265 | ₩52,681 | +0.43% | 1.3천 |
|---|
| 2026.09.23 | ₩52,882 | ₩52,882 | ₩52,882 | ₩52,882 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,869 | ₩52,976 | ₩52,869 | ₩52,976 | +0.20% | 100 |
|---|
| 2026.09.21 | ₩52,413 | ₩52,413 | ₩52,413 | ₩52,413 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩51,044 | ₩51,044 | ₩51,044 | ₩51,044 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩51,286 | ₩51,286 | ₩51,286 | ₩51,286 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩50,079 | ₩50,079 | ₩50,079 | ₩50,079 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,079 | ₩50,079 | ₩50,079 | ₩50,079 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩50,401 | ₩50,454 | ₩50,401 | ₩50,454 | +0.11% | 100 |
|---|
| 2026.09.11 | ₩51,273 | ₩51,273 | ₩51,273 | ₩51,273 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩50,937 | ₩50,937 | ₩50,937 | ₩50,937 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩51,648 | ₩51,648 | ₩51,648 | ₩51,648 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩51,796 | ₩51,796 | ₩51,796 | ₩51,796 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,797 | ₩49,797 | ₩49,797 | ₩49,797 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩53,124 | ₩53,124 | ₩53,124 | ₩53,124 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩50,240 | ₩50,240 | ₩50,240 | ₩50,240 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩50,333 | ₩50,333 | ₩50,333 | ₩50,333 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩52,118 | ₩52,118 | ₩52,118 | ₩52,118 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,394 | ₩49,394 | ₩49,394 | ₩49,394 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩50,199 | ₩50,199 | ₩50,199 | ₩50,199 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,965 | ₩48,965 | ₩48,965 | ₩48,965 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,837 | ₩49,837 | ₩49,837 | ₩49,837 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩51,058 | ₩51,353 | ₩49,770 | ₩49,770 | -2.52% | 400 |
|---|
| 2026.08.21 | ₩51,621 | ₩51,621 | ₩51,621 | ₩51,621 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,126 | ₩49,126 | ₩49,126 | ₩49,126 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,985 | ₩49,985 | ₩49,985 | ₩49,985 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,268 | ₩48,268 | ₩48,268 | ₩48,268 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,140 | ₩49,140 | ₩48,616 | ₩48,616 | -1.06% | 100 |
|---|
| 2026.08.14 | ₩49,113 | ₩49,113 | ₩49,113 | ₩49,113 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,308 | ₩48,670 | ₩48,308 | ₩48,670 | +0.75% | 100 |
|---|
| 2026.08.12 | ₩47,007 | ₩47,007 | ₩47,007 | ₩47,007 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩47,878 | ₩47,878 | ₩47,878 | ₩47,878 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩47,637 | ₩47,637 | ₩47,637 | ₩47,637 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩47,275 | ₩47,275 | ₩47,275 | ₩47,275 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,041 | ₩46,041 | ₩46,041 | ₩46,041 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,430 | ₩46,430 | ₩46,430 | ₩46,430 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩46,913 | ₩47,396 | ₩46,913 | ₩47,396 | +1.03% | 100 |
|---|
| 2026.08.03 | ₩46,537 | ₩46,537 | ₩46,537 | ₩46,537 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩45,169 | ₩45,169 | ₩45,169 | ₩45,169 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,645 | ₩44,645 | ₩44,645 | ₩44,645 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩43,130 | ₩43,130 | ₩43,130 | ₩43,130 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩44,511 | ₩44,511 | ₩44,511 | ₩44,511 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩44,672 | ₩44,793 | ₩44,672 | ₩44,793 | +0.27% | 300 |
|---|
| 2026.07.24 | ₩45,303 | ₩45,303 | ₩45,303 | ₩45,303 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,658 | ₩46,658 | ₩46,658 | ₩46,658 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩54,291 | ₩54,291 | ₩54,291 | ₩54,291 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩55,243 | ₩55,243 | ₩55,243 | ₩55,243 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩53,741 | ₩53,741 | ₩53,741 | ₩53,741 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩55,391 | ₩55,391 | ₩55,391 | ₩55,391 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩56,773 | ₩56,773 | ₩56,773 | ₩56,773 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,953 | ₩57,953 | ₩57,282 | ₩57,282 | -1.16% | 200 |
|---|
| 2026.07.14 | ₩58,222 | ₩58,222 | ₩57,752 | ₩57,752 | -0.81% | 300 |
|---|
| 2026.07.13 | ₩57,443 | ₩57,443 | ₩57,443 | ₩57,443 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩59,697 | ₩59,805 | ₩59,362 | ₩59,362 | -0.56% | 1.3천 |
|---|
| 2026.07.09 | ₩59,026 | ₩59,026 | ₩59,026 | ₩59,026 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩57,282 | ₩57,537 | ₩57,282 | ₩57,537 | +0.44% | 500 |
|---|
| 2026.07.07 | ₩58,933 | ₩58,933 | ₩58,933 | ₩58,933 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩61,307 | ₩61,307 | ₩61,307 | ₩61,307 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩57,403 | ₩57,739 | ₩57,350 | ₩57,739 | +0.58% | 400 |
|---|
| 2026.07.01 | ₩62,407 | ₩62,407 | ₩62,407 | ₩62,407 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩62,045 | ₩62,045 | ₩62,045 | ₩62,045 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩60,824 | ₩60,824 | ₩60,824 | ₩60,824 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩56,451 | ₩56,451 | ₩56,451 | ₩56,451 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,699 | ₩55,699 | ₩55,699 | ₩55,699 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩55,619 | ₩55,914 | ₩55,619 | ₩55,914 | +0.53% | 200 |
|---|
| 2026.06.23 | ₩56,947 | ₩56,947 | ₩56,947 | ₩56,947 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩60,341 | ₩60,341 | ₩60,341 | ₩60,341 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩59,107 | ₩59,805 | ₩59,107 | ₩59,805 | +1.18% | 100 |
|---|
| 2026.06.17 | ₩59,550 | ₩59,563 | ₩59,120 | ₩59,120 | -0.72% | 400 |
|---|
| 2026.06.16 | ₩60,569 | ₩60,569 | ₩60,569 | ₩60,569 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩61,589 | ₩61,589 | ₩61,200 | ₩61,414 | -0.28% | 200 |
|---|
| 2026.06.12 | ₩59,308 | ₩60,690 | ₩59,268 | ₩60,690 | +2.33% | 200 |
|---|
| 2026.06.11 | ₩58,275 | ₩59,751 | ₩58,275 | ₩59,751 | +2.53% | 200 |
|---|
| 2026.06.10 | ₩58,785 | ₩58,785 | ₩57,430 | ₩57,430 | -2.30% | 400 |
|---|
| 2026.06.09 | ₩62,206 | ₩62,206 | ₩59,161 | ₩59,724 | -3.99% | 500 |
|---|
| 2026.06.08 | ₩59,456 | ₩61,374 | ₩59,456 | ₩61,374 | +3.23% | 1천 |
|---|
| 2026.06.05 | ₩59,080 | ₩59,080 | ₩58,865 | ₩59,013 | -0.11% | 400 |
|---|
| 2026.06.04 | ₩62,917 | ₩62,917 | ₩62,917 | ₩62,917 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩63,172 | ₩63,601 | ₩63,172 | ₩63,601 | +0.68% | 900 |
|---|
| 2026.06.02 | ₩62,997 | ₩63,950 | ₩62,997 | ₩63,950 | +1.51% | 300 |
|---|
| 2026.06.01 | ₩62,863 | ₩62,863 | ₩62,863 | ₩62,863 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩65,721 | ₩65,721 | ₩65,721 | ₩65,721 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩66,660 | ₩66,660 | ₩66,606 | ₩66,606 | -0.08% | 300 |
|---|
| 2026.05.27 | ₩66,807 | ₩66,807 | ₩66,418 | ₩66,418 | -0.58% | 100 |
|---|
| 2026.05.26 | ₩65,560 | ₩65,640 | ₩65,063 | ₩65,640 | +0.12% | 300 |
|---|
| 2026.05.22 | ₩63,842 | ₩64,473 | ₩63,842 | ₩64,473 | +0.99% | 300 |
|---|
| 2026.05.21 | ₩63,306 | ₩63,749 | ₩63,306 | ₩63,346 | +0.06% | 500 |
|---|
| 2026.05.20 | ₩62,729 | ₩63,239 | ₩62,649 | ₩63,239 | +0.81% | 300 |
|---|
| 2026.05.19 | ₩60,569 | ₩61,267 | ₩60,274 | ₩61,267 | +1.15% | 1천 |
|---|
| 2026.05.18 | ₩63,936 | ₩63,936 | ₩62,112 | ₩62,112 | -2.85% | 1.5천 |
|---|
| 2026.05.15 | ₩64,862 | ₩64,862 | ₩64,097 | ₩64,097 | -1.18% | 1.1천 |
|---|