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 | ₩52,695 | ₩52,695 | ₩52,695 | ₩52,695 | 0.00% | 100 |
| 2026.10.08 | ₩51,599 | ₩51,599 | ₩51,599 | ₩51,599 | 0.00% | 100 |
| 2026.10.07 | ₩51,987 | ₩51,987 | ₩51,987 | ₩51,987 | 0.00% | 100 |
| 2026.10.06 | ₩52,521 | ₩52,521 | ₩52,521 | ₩52,521 | 0.00% | 100 |
| 2026.10.05 | ₩52,254 | ₩52,254 | ₩52,254 | ₩52,254 | 0.00% | 100 |
| 2026.10.02 | ₩51,199 | ₩51,199 | ₩51,199 | ₩51,199 | 0.00% | 100 |
| 2026.10.01 | ₩49,128 | ₩49,128 | ₩49,128 | ₩49,128 | 0.00% | 100 |
| 2026.09.30 | ₩49,128 | ₩49,128 | ₩49,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩49,141 | ₩49,141 | ₩49,141 | ₩49,141 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩49,769 | ₩49,769 | ₩49,769 | ₩49,769 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩51,666 | ₩51,666 | ₩51,666 | ₩51,666 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,241 | ₩52,468 | ₩52,054 | ₩52,468 | +0.43% | 1.3천 |
|---|
| 2026.09.23 | ₩52,668 | ₩52,668 | ₩52,668 | ₩52,668 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,655 | ₩52,762 | ₩52,655 | ₩52,762 | +0.20% | 100 |
|---|
| 2026.09.21 | ₩52,201 | ₩52,201 | ₩52,201 | ₩52,201 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩50,838 | ₩50,838 | ₩50,838 | ₩50,838 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩51,078 | ₩51,078 | ₩51,078 | ₩51,078 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,876 | ₩49,876 | ₩49,876 | ₩49,876 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩49,876 | ₩49,876 | ₩49,876 | ₩49,876 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩50,197 | ₩50,250 | ₩50,197 | ₩50,250 | +0.11% | 100 |
|---|
| 2026.09.11 | ₩51,065 | ₩51,065 | ₩51,065 | ₩51,065 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩50,731 | ₩50,731 | ₩50,731 | ₩50,731 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩51,439 | ₩51,439 | ₩51,439 | ₩51,439 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩51,586 | ₩51,586 | ₩51,586 | ₩51,586 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,595 | ₩49,595 | ₩49,595 | ₩49,595 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩52,909 | ₩52,909 | ₩52,909 | ₩52,909 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩50,036 | ₩50,036 | ₩50,036 | ₩50,036 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩50,130 | ₩50,130 | ₩50,130 | ₩50,130 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩51,907 | ₩51,907 | ₩51,907 | ₩51,907 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,194 | ₩49,194 | ₩49,194 | ₩49,194 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,996 | ₩49,996 | ₩49,996 | ₩49,996 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,767 | ₩48,767 | ₩48,767 | ₩48,767 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,635 | ₩49,635 | ₩49,635 | ₩49,635 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩50,851 | ₩51,145 | ₩49,569 | ₩49,569 | -2.52% | 400 |
|---|
| 2026.08.21 | ₩51,412 | ₩51,412 | ₩51,412 | ₩51,412 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,927 | ₩48,927 | ₩48,927 | ₩48,927 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,782 | ₩49,782 | ₩49,782 | ₩49,782 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,072 | ₩48,072 | ₩48,072 | ₩48,072 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,941 | ₩48,941 | ₩48,420 | ₩48,420 | -1.06% | 100 |
|---|
| 2026.08.14 | ₩48,914 | ₩48,914 | ₩48,914 | ₩48,914 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,112 | ₩48,473 | ₩48,112 | ₩48,473 | +0.75% | 100 |
|---|
| 2026.08.12 | ₩46,816 | ₩46,816 | ₩46,816 | ₩46,816 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩47,685 | ₩47,685 | ₩47,685 | ₩47,685 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩47,444 | ₩47,444 | ₩47,444 | ₩47,444 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩47,083 | ₩47,083 | ₩47,083 | ₩47,083 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,854 | ₩45,854 | ₩45,854 | ₩45,854 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,242 | ₩46,242 | ₩46,242 | ₩46,242 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩46,723 | ₩47,204 | ₩46,723 | ₩47,204 | +1.03% | 100 |
|---|
| 2026.08.03 | ₩46,349 | ₩46,349 | ₩46,349 | ₩46,349 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩44,986 | ₩44,986 | ₩44,986 | ₩44,986 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,465 | ₩44,465 | ₩44,465 | ₩44,465 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,955 | ₩42,955 | ₩42,955 | ₩42,955 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩44,331 | ₩44,331 | ₩44,331 | ₩44,331 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩44,491 | ₩44,612 | ₩44,491 | ₩44,612 | +0.27% | 300 |
|---|
| 2026.07.24 | ₩45,119 | ₩45,119 | ₩45,119 | ₩45,119 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,469 | ₩46,469 | ₩46,469 | ₩46,469 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩54,071 | ₩54,071 | ₩54,071 | ₩54,071 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩55,020 | ₩55,020 | ₩55,020 | ₩55,020 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩53,523 | ₩53,523 | ₩53,523 | ₩53,523 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩55,167 | ₩55,167 | ₩55,167 | ₩55,167 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩56,543 | ₩56,543 | ₩56,543 | ₩56,543 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,719 | ₩57,719 | ₩57,051 | ₩57,051 | -1.16% | 200 |
|---|
| 2026.07.14 | ₩57,986 | ₩57,986 | ₩57,518 | ₩57,518 | -0.81% | 300 |
|---|
| 2026.07.13 | ₩57,211 | ₩57,211 | ₩57,211 | ₩57,211 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩59,456 | ₩59,562 | ₩59,122 | ₩59,122 | -0.56% | 1.3천 |
|---|
| 2026.07.09 | ₩58,788 | ₩58,788 | ₩58,788 | ₩58,788 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩57,051 | ₩57,304 | ₩57,051 | ₩57,304 | +0.44% | 500 |
|---|
| 2026.07.07 | ₩58,694 | ₩58,694 | ₩58,694 | ₩58,694 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩61,059 | ₩61,059 | ₩61,059 | ₩61,059 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩57,171 | ₩57,505 | ₩57,117 | ₩57,505 | +0.58% | 400 |
|---|
| 2026.07.01 | ₩62,154 | ₩62,154 | ₩62,154 | ₩62,154 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩61,794 | ₩61,794 | ₩61,794 | ₩61,794 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩60,578 | ₩60,578 | ₩60,578 | ₩60,578 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩56,222 | ₩56,222 | ₩56,222 | ₩56,222 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,474 | ₩55,474 | ₩55,474 | ₩55,474 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩55,394 | ₩55,688 | ₩55,394 | ₩55,688 | +0.53% | 200 |
|---|
| 2026.06.23 | ₩56,717 | ₩56,717 | ₩56,717 | ₩56,717 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩60,097 | ₩60,097 | ₩60,097 | ₩60,097 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩58,868 | ₩59,562 | ₩58,868 | ₩59,562 | +1.18% | 100 |
|---|
| 2026.06.17 | ₩59,309 | ₩59,322 | ₩58,881 | ₩58,881 | -0.72% | 400 |
|---|
| 2026.06.16 | ₩60,324 | ₩60,324 | ₩60,324 | ₩60,324 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩61,339 | ₩61,339 | ₩60,952 | ₩61,166 | -0.28% | 200 |
|---|
| 2026.06.12 | ₩59,068 | ₩60,444 | ₩59,028 | ₩60,444 | +2.33% | 200 |
|---|
| 2026.06.11 | ₩58,039 | ₩59,509 | ₩58,039 | ₩59,509 | +2.53% | 200 |
|---|
| 2026.06.10 | ₩58,547 | ₩58,547 | ₩57,198 | ₩57,198 | -2.30% | 400 |
|---|
| 2026.06.09 | ₩61,954 | ₩61,954 | ₩58,921 | ₩59,482 | -3.99% | 500 |
|---|
| 2026.06.08 | ₩59,215 | ₩61,126 | ₩59,215 | ₩61,126 | +3.23% | 1천 |
|---|
| 2026.06.05 | ₩58,841 | ₩58,841 | ₩58,627 | ₩58,774 | -0.11% | 400 |
|---|
| 2026.06.04 | ₩62,662 | ₩62,662 | ₩62,662 | ₩62,662 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩62,916 | ₩63,344 | ₩62,916 | ₩63,344 | +0.68% | 900 |
|---|
| 2026.06.02 | ₩62,742 | ₩63,691 | ₩62,742 | ₩63,691 | +1.51% | 300 |
|---|
| 2026.06.01 | ₩62,609 | ₩62,609 | ₩62,609 | ₩62,609 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩65,455 | ₩65,455 | ₩65,455 | ₩65,455 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩66,390 | ₩66,390 | ₩66,336 | ₩66,336 | -0.08% | 300 |
|---|
| 2026.05.27 | ₩66,537 | ₩66,537 | ₩66,149 | ₩66,149 | -0.58% | 100 |
|---|
| 2026.05.26 | ₩65,294 | ₩65,374 | ₩64,800 | ₩65,374 | +0.12% | 300 |
|---|
| 2026.05.22 | ₩63,584 | ₩64,212 | ₩63,584 | ₩64,212 | +0.99% | 300 |
|---|
| 2026.05.21 | ₩63,050 | ₩63,491 | ₩63,050 | ₩63,090 | +0.06% | 500 |
|---|
| 2026.05.20 | ₩62,475 | ₩62,983 | ₩62,395 | ₩62,983 | +0.81% | 300 |
|---|
| 2026.05.19 | ₩60,324 | ₩61,019 | ₩60,030 | ₩61,019 | +1.15% | 1천 |
|---|
| 2026.05.18 | ₩63,678 | ₩63,678 | ₩61,861 | ₩61,861 | -2.85% | 1.5천 |
|---|
| 2026.05.15 | ₩64,599 | ₩64,599 | ₩63,838 | ₩63,838 | -1.18% | 1.1천 |
|---|