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 | ₩68,086 | ₩68,180 | ₩67,926 | ₩68,180 | +0.14% | 127.2만 |
| 2026.09.28–2026.10.02 | ₩68,247 | ₩68,301 | ₩67,939 | ₩68,011 | -0.35% | 75만 |
| 2026.09.21–2026.09.25 | ₩68,287 | ₩68,341 | ₩68,200 | ₩68,247 | -0.06% | 113.3만 |
| 2026.09.14–2026.09.18 | ₩68,301 | ₩68,368 | ₩68,192 | ₩68,261 | -0.06% | 1302만 |
| 2026.09.08–2026.09.11 | ₩68,368 | ₩68,395 | ₩68,261 | ₩68,321 | -0.07% | 55.1만 |
| 2026.08.31–2026.09.04 | ₩68,314 | ₩68,435 | ₩68,274 | ₩68,334 | +0.03% | 118.3만 |
| 2026.08.24–2026.08.28 | ₩68,448 | ₩68,582 | ₩68,442 | ₩68,517 | +0.10% | 67.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,475 |
| ₩68,529 |
| ₩68,408 |
| ₩68,522 |
| +0.07% |
| 78.3만 |
| 2026.08.10–2026.08.14 | ₩68,314 | ₩68,550 | ₩68,314 | ₩68,482 | +0.25% | 100.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,408 | ₩68,515 | ₩68,287 | ₩68,388 | -0.03% | 104.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,515 | ₩68,582 | ₩68,301 | ₩68,334 | -0.26% | 57.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,502 | ₩68,555 | ₩68,425 | ₩68,482 | -0.03% | 59.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,435 | ₩68,529 | ₩68,354 | ₩68,495 | +0.09% | 87.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,448 | ₩68,462 | ₩68,354 | ₩68,401 | -0.07% | 94.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,408 | ₩68,636 | ₩68,287 | ₩68,388 | -0.03% | 76.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,462 | ₩68,609 | ₩68,462 | ₩68,589 | +0.19% | 68.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,448 | ₩68,529 | ₩68,408 | ₩68,492 | +0.06% | 84.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,395 | ₩68,488 | ₩68,354 | ₩68,475 | +0.12% | 157.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,408 | ₩68,447 | ₩68,354 | ₩68,415 | +0.01% | 82.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,569 | ₩68,622 | ₩68,354 | ₩68,401 | -0.24% | 78.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,529 | ₩68,569 | ₩68,381 | ₩68,541 | +0.02% | 92.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,448 | ₩68,542 | ₩68,395 | ₩68,475 | +0.04% | 121만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,408 | ₩68,502 | ₩68,354 | ₩68,482 | +0.11% | 87.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,636 | ₩68,663 | ₩68,328 | ₩68,428 | -0.30% | 85.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,622 | ₩68,716 | ₩68,517 | ₩68,609 | -0.02% | 90.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,488 | ₩68,596 | ₩68,435 | ₩68,576 | +0.13% | 90.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,435 | ₩68,529 | ₩68,381 | ₩68,466 | +0.05% | 153.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,596 | ₩68,657 | ₩68,334 | ₩68,442 | -0.22% | 98.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,542 | ₩68,676 | ₩68,542 | ₩68,609 | +0.10% | 70.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,609 | ₩68,663 | ₩68,555 | ₩68,580 | -0.04% | 93.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,569 | ₩68,742 | ₩68,542 | ₩68,576 | +0.01% | 110.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,569 | ₩68,643 | ₩68,511 | ₩68,616 | +0.07% | 86.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,743 | ₩68,810 | ₩68,569 | ₩68,616 | -0.19% | 63.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,716 | ₩68,756 | ₩68,689 | ₩68,750 | +0.05% | 67.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,649 | ₩68,736 | ₩68,622 | ₩68,723 | +0.11% | 127.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,609 | ₩68,636 | ₩68,555 | ₩68,636 | +0.04% | 81.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,730 | ₩68,797 | ₩68,542 | ₩68,569 | -0.23% | 94.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,609 | ₩68,716 | ₩68,609 | ₩68,716 | +0.16% | 98만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,582 | ₩68,669 | ₩68,569 | ₩68,656 | +0.11% | 88.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,515 | ₩68,609 | ₩68,515 | ₩68,576 | +0.09% | 76.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,783 | ₩68,823 | ₩68,468 | ₩68,522 | -0.38% | 48.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,797 | ₩68,877 | ₩68,689 | ₩68,783 | -0.02% | 48.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,663 | ₩68,743 | ₩68,610 | ₩68,723 | +0.09% | 84.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,542 | ₩68,636 | ₩68,515 | ₩68,616 | +0.11% | 62.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,462 | ₩68,596 | ₩68,462 | ₩68,555 | +0.14% | 71.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,730 | ₩68,770 | ₩68,511 | ₩68,535 | -0.28% | 45.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,676 | ₩68,716 | ₩68,609 | ₩68,703 | +0.04% | 55.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,622 | ₩68,689 | ₩68,542 | ₩68,616 | -0.01% | 70.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,488 | ₩68,636 | ₩68,448 | ₩68,582 | +0.14% | 71.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,756 | ₩68,850 | ₩68,515 | ₩68,529 | -0.33% | 56.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,689 | ₩68,797 | ₩68,636 | ₩68,743 | +0.08% | 75.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,542 | ₩68,783 | ₩68,542 | ₩68,703 | +0.23% | 74.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,609 | ₩68,689 | ₩68,569 | ₩68,602 | -0.01% | 10.6만 |
|---|