시장 데이터를 불러오는 중
전체 종목
Angel Oak UltraShort Income ETF 과거 주가
Angel Oak UltraShort Income ETF · UYLD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Angel Oak UltraShort Income ETF · UYLD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩68,131 | ₩68,225 | ₩67,970 | ₩68,225 | +0.14% | 127.2만 |
| 2026.09.28–2026.10.02 | ₩68,292 | ₩68,346 | ₩67,984 | ₩68,056 | -0.35% | 75만 |
| 2026.09.21–2026.09.25 | ₩68,332 | ₩68,386 | ₩68,245 | ₩68,292 | -0.06% | 113.3만 |
| 2026.09.14–2026.09.18 | ₩68,346 | ₩68,413 | ₩68,237 | ₩68,305 | -0.06% | 1302만 |
| 2026.09.08–2026.09.11 | ₩68,413 | ₩68,440 | ₩68,305 | ₩68,366 | -0.07% | 55.1만 |
| 2026.08.31–2026.09.04 | ₩68,359 | ₩68,480 | ₩68,319 | ₩68,379 | +0.03% | 118.3만 |
| 2026.08.24–2026.08.28 | ₩68,493 | ₩68,627 | ₩68,486 | ₩68,562 | +0.10% | 67.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,574 |
| ₩68,453 |
| ₩68,567 |
| +0.07% |
| 78.3만 |
| 2026.08.10–2026.08.14 | ₩68,359 | ₩68,595 | ₩68,359 | ₩68,527 | +0.25% | 100.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,453 | ₩68,560 | ₩68,332 | ₩68,433 | -0.03% | 104.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,560 | ₩68,627 | ₩68,346 | ₩68,379 | -0.26% | 57.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,547 | ₩68,600 | ₩68,470 | ₩68,527 | -0.03% | 59.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,480 | ₩68,574 | ₩68,399 | ₩68,540 | +0.09% | 87.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,493 | ₩68,507 | ₩68,399 | ₩68,446 | -0.07% | 94.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,453 | ₩68,681 | ₩68,332 | ₩68,433 | -0.03% | 76.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,507 | ₩68,654 | ₩68,507 | ₩68,634 | +0.19% | 68.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,493 | ₩68,574 | ₩68,453 | ₩68,537 | +0.06% | 84.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,440 | ₩68,533 | ₩68,399 | ₩68,520 | +0.12% | 157.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,453 | ₩68,492 | ₩68,399 | ₩68,460 | +0.01% | 82.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,614 | ₩68,667 | ₩68,399 | ₩68,446 | -0.24% | 78.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,574 | ₩68,614 | ₩68,426 | ₩68,586 | +0.02% | 92.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,493 | ₩68,587 | ₩68,440 | ₩68,520 | +0.04% | 121만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,453 | ₩68,547 | ₩68,399 | ₩68,527 | +0.11% | 87.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,681 | ₩68,708 | ₩68,372 | ₩68,473 | -0.30% | 85.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,667 | ₩68,761 | ₩68,562 | ₩68,654 | -0.02% | 90.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,533 | ₩68,641 | ₩68,480 | ₩68,621 | +0.13% | 90.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,480 | ₩68,574 | ₩68,426 | ₩68,511 | +0.05% | 153.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,641 | ₩68,702 | ₩68,379 | ₩68,486 | -0.22% | 98.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,587 | ₩68,721 | ₩68,587 | ₩68,654 | +0.10% | 70.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,654 | ₩68,708 | ₩68,600 | ₩68,625 | -0.04% | 93.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,614 | ₩68,787 | ₩68,587 | ₩68,621 | +0.01% | 110.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,614 | ₩68,688 | ₩68,556 | ₩68,661 | +0.07% | 86.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,788 | ₩68,855 | ₩68,614 | ₩68,661 | -0.19% | 63.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,761 | ₩68,802 | ₩68,735 | ₩68,795 | +0.05% | 67.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,694 | ₩68,781 | ₩68,667 | ₩68,768 | +0.11% | 127.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,654 | ₩68,681 | ₩68,600 | ₩68,681 | +0.04% | 81.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,775 | ₩68,842 | ₩68,587 | ₩68,614 | -0.23% | 94.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,654 | ₩68,761 | ₩68,654 | ₩68,761 | +0.16% | 98만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,627 | ₩68,714 | ₩68,614 | ₩68,701 | +0.11% | 88.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,560 | ₩68,654 | ₩68,560 | ₩68,621 | +0.09% | 76.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,828 | ₩68,869 | ₩68,513 | ₩68,567 | -0.38% | 48.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,842 | ₩68,922 | ₩68,735 | ₩68,828 | -0.02% | 48.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,708 | ₩68,788 | ₩68,655 | ₩68,768 | +0.09% | 84.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,587 | ₩68,681 | ₩68,560 | ₩68,661 | +0.11% | 62.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,507 | ₩68,641 | ₩68,507 | ₩68,600 | +0.14% | 71.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,775 | ₩68,815 | ₩68,556 | ₩68,580 | -0.28% | 45.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,721 | ₩68,761 | ₩68,654 | ₩68,748 | +0.04% | 55.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,667 | ₩68,735 | ₩68,587 | ₩68,661 | -0.01% | 70.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,533 | ₩68,681 | ₩68,493 | ₩68,627 | +0.14% | 71.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,802 | ₩68,895 | ₩68,560 | ₩68,574 | -0.33% | 56.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,735 | ₩68,842 | ₩68,681 | ₩68,788 | +0.08% | 75.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,587 | ₩68,828 | ₩68,587 | ₩68,748 | +0.23% | 74.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,654 | ₩68,735 | ₩68,614 | ₩68,647 | -0.01% | 10.6만 |
|---|