시장 데이터를 불러오는 중
전체 종목
Y'all Street Physical Silver ETF 과거 주가
Y'all Street Physical Silver ETF · YSAG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Y'all Street Physical Silver ETF · YSAG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,444 | ₩81,738 | ₩81,337 | ₩81,337 | -0.13% | 600 |
| 2026.10.08 | ₩78,849 | ₩79,785 | ₩78,809 | ₩79,357 | +0.64% | 5.4천 |
| 2026.10.07 | ₩80,467 | ₩80,467 | ₩79,959 | ₩79,959 | -0.63% | 1.4천 |
| 2026.10.06 | ₩82,340 | ₩82,340 | ₩82,340 | ₩82,340 | 0.00% | 100 |
| 2026.10.05 | ₩82,327 | ₩82,354 | ₩81,511 | ₩81,805 | -0.63% | 2.4천 |
| 2026.10.02 | ₩81,952 | ₩82,207 | ₩81,190 | ₩81,190 | -0.93% | 2.2만 |
| 2026.10.01 | ₩81,952 | ₩81,952 | ₩81,284 | ₩81,752 | -0.24% | 500 |
| 2026.09.30 | ₩81,952 | ₩81,952 | ₩80,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,896 |
| -1.29% |
| 500 |
| 2026.09.29 | ₩82,193 | ₩82,354 | ₩81,899 | ₩82,354 | +0.20% | 500 |
|---|
| 2026.09.28 | ₩83,009 | ₩83,009 | ₩81,578 | ₩81,578 | -1.72% | 1.8천 |
|---|
| 2026.09.25 | ₩86,207 | ₩86,233 | ₩86,207 | ₩86,233 | +0.03% | 700 |
|---|
| 2026.09.24 | ₩85,217 | ₩85,444 | ₩85,217 | ₩85,444 | +0.27% | 400 |
|---|
| 2026.09.23 | ₩86,822 | ₩86,822 | ₩86,648 | ₩86,648 | -0.20% | 1.6천 |
|---|
| 2026.09.22 | ₩88,601 | ₩90,153 | ₩88,601 | ₩90,153 | +1.75% | 100 |
|---|
| 2026.09.21 | ₩88,494 | ₩88,494 | ₩88,494 | ₩88,494 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩88,829 | ₩88,829 | ₩88,829 | ₩88,829 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩88,534 | ₩88,534 | ₩87,491 | ₩87,491 | -1.18% | 700 |
|---|
| 2026.09.16 | ₩84,374 | ₩84,508 | ₩84,374 | ₩84,508 | +0.16% | 400 |
|---|
| 2026.09.15 | ₩85,350 | ₩85,350 | ₩85,350 | ₩85,350 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩83,799 | ₩84,467 | ₩83,785 | ₩84,401 | +0.72% | 1.3천 |
|---|
| 2026.09.11 | ₩86,581 | ₩86,608 | ₩86,314 | ₩86,314 | -0.31% | 700 |
|---|
| 2026.09.10 | ₩86,942 | ₩86,942 | ₩85,257 | ₩85,257 | -1.94% | 700 |
|---|
| 2026.09.09 | ₩90,073 | ₩90,073 | ₩90,073 | ₩90,073 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩88,066 | ₩88,066 | ₩88,066 | ₩88,066 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩88,895 | ₩88,895 | ₩88,748 | ₩88,748 | -0.17% | 300 |
|---|
| 2026.09.03 | ₩90,354 | ₩90,354 | ₩89,859 | ₩89,859 | -0.55% | 200 |
|---|
| 2026.09.02 | ₩87,544 | ₩87,544 | ₩87,544 | ₩87,544 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩87,491 | ₩87,491 | ₩85,805 | ₩85,805 | -1.93% | 2.8천 |
|---|
| 2026.08.31 | ₩89,136 | ₩89,136 | ₩89,136 | ₩89,136 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩93,926 | ₩93,926 | ₩88,949 | ₩88,949 | -5.30% | 600 |
|---|
| 2026.08.27 | ₩93,083 | ₩93,083 | ₩93,083 | ₩93,083 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩91,825 | ₩91,825 | ₩91,196 | ₩91,357 | -0.51% | 400 |
|---|
| 2026.08.25 | ₩91,638 | ₩92,494 | ₩91,638 | ₩92,494 | +0.93% | 900 |
|---|
| 2026.08.24 | ₩93,324 | ₩93,337 | ₩92,240 | ₩92,240 | -1.16% | 1.1천 |
|---|
| 2026.08.21 | ₩93,283 | ₩93,337 | ₩92,976 | ₩93,069 | -0.23% | 900 |
|---|
| 2026.08.20 | ₩91,544 | ₩91,544 | ₩91,384 | ₩91,384 | -0.18% | 400 |
|---|
| 2026.08.19 | ₩87,330 | ₩89,016 | ₩87,330 | ₩89,016 | +1.93% | 2.5천 |
|---|
| 2026.08.18 | ₩86,755 | ₩86,795 | ₩86,755 | ₩86,795 | +0.05% | 200 |
|---|
| 2026.08.17 | ₩87,344 | ₩88,334 | ₩87,344 | ₩88,334 | +1.13% | 300 |
|---|
| 2026.08.14 | ₩86,768 | ₩87,076 | ₩86,755 | ₩87,076 | +0.35% | 2.2만 |
|---|
| 2026.08.13 | ₩86,019 | ₩86,019 | ₩86,019 | ₩86,019 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩88,280 | ₩88,280 | ₩87,464 | ₩87,464 | -0.92% | 1천 |
|---|
| 2026.08.11 | ₩86,621 | ₩86,621 | ₩86,568 | ₩86,568 | -0.06% | 1.7천 |
|---|
| 2026.08.10 | ₩85,564 | ₩87,852 | ₩85,564 | ₩87,852 | +2.67% | 700 |
|---|
| 2026.08.07 | ₩84,788 | ₩85,136 | ₩84,788 | ₩84,802 | +0.02% | 1.4천 |
|---|
| 2026.08.06 | ₩82,648 | ₩82,648 | ₩81,658 | ₩82,554 | -0.11% | 1.2천 |
|---|
| 2026.08.05 | ₩83,183 | ₩83,718 | ₩82,902 | ₩82,902 | -0.34% | 1.1천 |
|---|
| 2026.08.04 | ₩80,200 | ₩80,213 | ₩79,892 | ₩79,946 | -0.32% | 1.6천 |
|---|
| 2026.08.03 | ₩76,909 | ₩77,912 | ₩76,909 | ₩77,912 | +1.30% | 700 |
|---|
| 2026.07.31 | ₩77,712 | ₩77,712 | ₩77,471 | ₩77,471 | -0.31% | 500 |
|---|
| 2026.07.30 | ₩78,675 | ₩79,170 | ₩78,394 | ₩79,170 | +0.63% | 500 |
|---|
| 2026.07.29 | ₩77,618 | ₩77,618 | ₩76,748 | ₩76,748 | -1.12% | 700 |
|---|
| 2026.07.28 | ₩76,334 | ₩76,695 | ₩76,334 | ₩76,494 | +0.21% | 500 |
|---|
| 2026.07.27 | ₩78,755 | ₩78,889 | ₩78,314 | ₩78,314 | -0.56% | 3.2천 |
|---|
| 2026.07.24 | ₩77,872 | ₩77,872 | ₩77,872 | ₩77,872 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩77,350 | ₩77,591 | ₩77,016 | ₩77,016 | -0.43% | 1천 |
|---|
| 2026.07.22 | ₩79,799 | ₩79,799 | ₩79,799 | ₩79,799 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩78,595 | ₩78,595 | ₩78,595 | ₩78,595 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩76,575 | ₩76,655 | ₩75,598 | ₩75,598 | -1.28% | 700 |
|---|
| 2026.07.17 | ₩74,421 | ₩75,223 | ₩74,421 | ₩75,223 | +1.08% | 300 |
|---|
| 2026.07.16 | ₩75,210 | ₩75,210 | ₩74,501 | ₩74,501 | -0.94% | 1.2천 |
|---|