시장 데이터를 불러오는 중
전체 종목
YieldMax Ultra Option Income Strategy ETF 과거 주가
YieldMax Ultra Option Income Strategy ETF · ULTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax Ultra Option Income Strategy ETF · ULTY · 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 | ₩34,591 | ₩35,061 | ₩33,672 | ₩34,229 | -1.05% | 214만 |
| 2026.09.28–2026.10.02 | ₩34,242 | ₩34,625 | ₩33,840 | ₩34,470 | +0.67% | 220.4만 |
| 2026.09.21–2026.09.25 | ₩34,873 | ₩35,289 | ₩34,122 | ₩34,537 | -0.96% | 230만 |
| 2026.09.14–2026.09.18 | ₩33,947 | ₩34,645 | ₩33,404 | ₩34,631 | +2.02% | 257.3만 |
| 2026.09.08–2026.09.11 | ₩35,248 | ₩35,490 | ₩34,162 | ₩34,511 | -2.09% | 155만 |
| 2026.08.31–2026.09.04 | ₩35,302 | ₩35,369 | ₩34,216 | ₩35,221 | -0.23% | 199.2만 |
| 2026.08.24–2026.08.28 | ₩35,624 | ₩36,040 | ₩35,221 | ₩35,302 | -0.90% | 197.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,152 |
| ₩35,356 |
| ₩35,758 |
| -2.74% |
| 241.4만 |
| 2026.08.10–2026.08.14 | ₩36,616 | ₩36,870 | ₩36,268 | ₩36,764 | +0.40% | 152.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,047 | ₩36,643 | ₩34,980 | ₩36,630 | +4.52% | 225.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,919 | ₩36,093 | ₩33,947 | ₩35,128 | -2.20% | 322.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,616 | ₩37,287 | ₩35,610 | ₩35,718 | -2.45% | 294.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,038 | ₩38,628 | ₩35,704 | ₩36,375 | -4.37% | 253.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,293 | ₩38,923 | ₩37,193 | ₩38,427 | +0.35% | 199.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,031 | ₩39,674 | ₩37,931 | ₩38,105 | -2.37% | 186.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,855 | ₩41,083 | ₩38,373 | ₩38,816 | -4.99% | 243.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,096 | ₩41,592 | ₩40,117 | ₩40,828 | -0.65% | 206만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,479 | ₩40,975 | ₩38,695 | ₩40,412 | -0.17% | 322.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,370 | ₩42,920 | ₩39,768 | ₩39,983 | -5.63% | 316.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,223 | ₩42,692 | ₩41,525 | ₩42,518 | +0.70% | 547만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,223 | ₩42,270 | ₩40,922 | ₩41,861 | -0.86% | 334.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,867 | ₩43,524 | ₩41,820 | ₩42,209 | -1.53% | 247.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,545 | ₩43,008 | ₩42,303 | ₩42,961 | +0.98% | 215.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,920 | ₩43,014 | ₩41,043 | ₩42,491 | -1.00% | 257.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,974 | ₩43,551 | ₩42,209 | ₩43,014 | +0.09% | 428.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,619 | ₩43,390 | ₩41,619 | ₩43,202 | +3.80% | 274.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,291 | ₩42,209 | ₩40,841 | ₩41,834 | +1.32% | 374.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,546 | ₩41,418 | ₩39,286 | ₩41,083 | +1.32% | 404.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,263 | ₩43,189 | ₩40,171 | ₩40,238 | -4.79% | 242.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,202 | ₩44,047 | ₩41,478 | ₩41,874 | -3.07% | 299.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,733 | ₩44,879 | ₩42,679 | ₩42,800 | +0.16% | 310.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,421 | ₩47,360 | ₩42,987 | ₩43,095 | -7.17% | 334.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,145 | ₩47,843 | ₩46,475 | ₩47,051 | -0.20% | 486.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,643 | ₩47,440 | ₩45,120 | ₩47,011 | +3.00% | 292.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,212 | ₩48,138 | ₩45,335 | ₩46,206 | -2.13% | 274.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,601 | ₩48,759 | ₩45,294 | ₩47,414 | -0.39% | 495.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,949 | ₩50,333 | ₩48,145 | ₩48,272 | -3.36% | 421.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,627 | ₩50,351 | ₩48,755 | ₩49,989 | +0.73% | 275.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,337 | ₩51,571 | ₩49,975 | ₩50,364 | +0.05% | 431.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,968 | ₩51,357 | ₩49,680 | ₩50,405 | -1.11% | 391.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,250 | ₩51,880 | ₩49,962 | ₩50,351 | -1.75% | 396.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,497 | ₩52,819 | ₩51,773 | ₩51,974 | -1.00% | 238.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,846 | ₩52,846 | ₩49,922 | ₩52,041 | -1.52% | 457.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,932 | ₩54,576 | ₩52,108 | ₩52,497 | -2.66% | 340.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,020 | ₩53,972 | ₩52,725 | ₩53,624 | +1.14% | 508.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,712 | ₩54,321 | ₩52,712 | ₩54,053 | +2.54% | 527.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,065 | ₩56,601 | ₩52,041 | ₩53,382 | -4.78% | 1859.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,234 | ₩62,637 | ₩55,260 | ₩56,467 | -9.27% | 1953.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,526 | ₩66,661 | ₩59,820 | ₩61,296 | -7.86% | 2415.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,270 | ₩68,673 | ₩65,319 | ₩66,526 | -2.55% | 1931.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,746 | ₩70,148 | ₩65,185 | ₩67,600 | -3.08% | 2671.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,294 | ₩73,099 | ₩68,270 | ₩69,075 | -4.45% | 2248.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩73,635 | ₩74,038 | ₩71,221 | ₩71,221 | -3.28% | 590.7만 |
|---|