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 | ₩34,559 | ₩35,028 | ₩33,641 | ₩34,197 | -1.05% | 214만 |
| 2026.09.28–2026.10.02 | ₩34,211 | ₩34,593 | ₩33,809 | ₩34,439 | +0.67% | 220.4만 |
| 2026.09.21–2026.09.25 | ₩34,841 | ₩35,256 | ₩34,090 | ₩34,506 | -0.96% | 230만 |
| 2026.09.14–2026.09.18 | ₩33,916 | ₩34,613 | ₩33,373 | ₩34,599 | +2.02% | 257.3만 |
| 2026.09.08–2026.09.11 | ₩35,216 | ₩35,457 | ₩34,130 | ₩34,479 | -2.09% | 155만 |
| 2026.08.31–2026.09.04 | ₩35,269 | ₩35,336 | ₩34,184 | ₩35,189 | -0.23% | 199.2만 |
| 2026.08.24–2026.08.28 | ₩35,591 | ₩36,006 | ₩35,189 | ₩35,269 | -0.90% | 197.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,730 |
| ₩37,117 |
| ₩35,323 |
| ₩35,725 |
| -2.74% |
| 241.4만 |
| 2026.08.10–2026.08.14 | ₩36,583 | ₩36,836 | ₩36,234 | ₩36,730 | +0.40% | 152.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,015 | ₩36,609 | ₩34,948 | ₩36,596 | +4.52% | 225.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,886 | ₩36,060 | ₩33,916 | ₩35,095 | -2.20% | 322.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,583 | ₩37,253 | ₩35,578 | ₩35,685 | -2.45% | 294.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,003 | ₩38,593 | ₩35,671 | ₩36,341 | -4.37% | 253.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,258 | ₩38,887 | ₩37,159 | ₩38,392 | +0.35% | 199.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,995 | ₩39,638 | ₩37,896 | ₩38,070 | -2.37% | 186.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,817 | ₩41,045 | ₩38,338 | ₩38,780 | -4.99% | 243.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,058 | ₩41,554 | ₩40,080 | ₩40,790 | -0.65% | 206만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,442 | ₩40,938 | ₩38,660 | ₩40,375 | -0.17% | 322.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,331 | ₩42,881 | ₩39,732 | ₩39,946 | -5.63% | 316.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,184 | ₩42,653 | ₩41,487 | ₩42,479 | +0.70% | 547만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,184 | ₩42,231 | ₩40,884 | ₩41,822 | -0.86% | 334.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,827 | ₩43,484 | ₩41,782 | ₩42,170 | -1.53% | 247.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,505 | ₩42,968 | ₩42,264 | ₩42,921 | +0.98% | 215.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,881 | ₩42,974 | ₩41,005 | ₩42,452 | -1.00% | 257.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,934 | ₩43,510 | ₩42,170 | ₩42,974 | +0.09% | 428.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,581 | ₩43,350 | ₩41,581 | ₩43,162 | +3.80% | 274.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,253 | ₩42,170 | ₩40,804 | ₩41,795 | +1.32% | 374.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,509 | ₩41,380 | ₩39,249 | ₩41,045 | +1.32% | 404.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,224 | ₩43,149 | ₩40,134 | ₩40,201 | -4.79% | 242.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,162 | ₩44,006 | ₩41,440 | ₩41,835 | -3.07% | 299.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,693 | ₩44,837 | ₩42,639 | ₩42,760 | +0.16% | 310.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,378 | ₩47,316 | ₩42,948 | ₩43,055 | -7.17% | 334.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,102 | ₩47,799 | ₩46,432 | ₩47,008 | -0.20% | 486.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,601 | ₩47,397 | ₩45,078 | ₩46,968 | +3.00% | 292.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,169 | ₩48,093 | ₩45,293 | ₩46,164 | -2.13% | 274.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,557 | ₩48,714 | ₩45,252 | ₩47,370 | -0.39% | 495.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,902 | ₩50,287 | ₩48,100 | ₩48,227 | -3.36% | 421.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,581 | ₩50,304 | ₩48,710 | ₩49,943 | +0.73% | 275.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,291 | ₩51,524 | ₩49,929 | ₩50,318 | +0.05% | 431.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,921 | ₩51,309 | ₩49,634 | ₩50,358 | -1.11% | 391.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,202 | ₩51,832 | ₩49,916 | ₩50,304 | -1.75% | 396.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,448 | ₩52,770 | ₩51,725 | ₩51,926 | -1.00% | 238.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,797 | ₩52,797 | ₩49,876 | ₩51,993 | -1.52% | 457.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,882 | ₩54,525 | ₩52,060 | ₩52,448 | -2.66% | 340.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,971 | ₩53,922 | ₩52,676 | ₩53,574 | +1.14% | 508.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,663 | ₩54,271 | ₩52,663 | ₩54,003 | +2.54% | 527.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,013 | ₩56,549 | ₩51,993 | ₩53,333 | -4.78% | 1859.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,177 | ₩62,579 | ₩55,209 | ₩56,415 | -9.27% | 1953.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,465 | ₩66,599 | ₩59,765 | ₩61,239 | -7.86% | 2415.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,207 | ₩68,609 | ₩65,259 | ₩66,465 | -2.55% | 1931.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,681 | ₩70,083 | ₩65,125 | ₩67,537 | -3.08% | 2671.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,227 | ₩73,031 | ₩68,207 | ₩69,011 | -4.45% | 2248.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩73,567 | ₩73,969 | ₩71,155 | ₩71,155 | -3.28% | 590.7만 |
|---|