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 | ₩81,341 | ₩81,634 | ₩81,234 | ₩81,234 | -0.13% | 600 |
| 2026.10.08 | ₩78,749 | ₩79,684 | ₩78,708 | ₩79,256 | +0.64% | 5.4천 |
| 2026.10.07 | ₩80,365 | ₩80,365 | ₩79,858 | ₩79,858 | -0.63% | 1.4천 |
| 2026.10.06 | ₩82,236 | ₩82,236 | ₩82,236 | ₩82,236 | 0.00% | 100 |
| 2026.10.05 | ₩82,222 | ₩82,249 | ₩81,407 | ₩81,701 | -0.63% | 2.4천 |
| 2026.10.02 | ₩81,848 | ₩82,102 | ₩81,087 | ₩81,087 | -0.93% | 2.2만 |
| 2026.10.01 | ₩81,848 | ₩81,848 | ₩81,180 | ₩81,648 | -0.24% | 500 |
| 2026.09.30 | ₩81,848 | ₩81,848 | ₩80,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,793 |
| -1.29% |
| 500 |
| 2026.09.29 | ₩82,089 | ₩82,249 | ₩81,795 | ₩82,249 | +0.20% | 500 |
|---|
| 2026.09.28 | ₩82,904 | ₩82,904 | ₩81,474 | ₩81,474 | -1.72% | 1.8천 |
|---|
| 2026.09.25 | ₩86,097 | ₩86,124 | ₩86,097 | ₩86,124 | +0.03% | 700 |
|---|
| 2026.09.24 | ₩85,108 | ₩85,335 | ₩85,108 | ₩85,335 | +0.27% | 400 |
|---|
| 2026.09.23 | ₩86,712 | ₩86,712 | ₩86,538 | ₩86,538 | -0.20% | 1.6천 |
|---|
| 2026.09.22 | ₩88,489 | ₩90,038 | ₩88,489 | ₩90,038 | +1.75% | 100 |
|---|
| 2026.09.21 | ₩88,382 | ₩88,382 | ₩88,382 | ₩88,382 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩88,716 | ₩88,716 | ₩88,716 | ₩88,716 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩88,422 | ₩88,422 | ₩87,380 | ₩87,380 | -1.18% | 700 |
|---|
| 2026.09.16 | ₩84,267 | ₩84,400 | ₩84,267 | ₩84,400 | +0.16% | 400 |
|---|
| 2026.09.15 | ₩85,242 | ₩85,242 | ₩85,242 | ₩85,242 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩83,692 | ₩84,360 | ₩83,679 | ₩84,293 | +0.72% | 1.3천 |
|---|
| 2026.09.11 | ₩86,471 | ₩86,498 | ₩86,204 | ₩86,204 | -0.31% | 700 |
|---|
| 2026.09.10 | ₩86,832 | ₩86,832 | ₩85,148 | ₩85,148 | -1.94% | 700 |
|---|
| 2026.09.09 | ₩89,958 | ₩89,958 | ₩89,958 | ₩89,958 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩87,954 | ₩87,954 | ₩87,954 | ₩87,954 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩88,783 | ₩88,783 | ₩88,636 | ₩88,636 | -0.17% | 300 |
|---|
| 2026.09.03 | ₩90,239 | ₩90,239 | ₩89,744 | ₩89,744 | -0.55% | 200 |
|---|
| 2026.09.02 | ₩87,433 | ₩87,433 | ₩87,433 | ₩87,433 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩87,380 | ₩87,380 | ₩85,696 | ₩85,696 | -1.93% | 2.8천 |
|---|
| 2026.08.31 | ₩89,023 | ₩89,023 | ₩89,023 | ₩89,023 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩93,806 | ₩93,806 | ₩88,836 | ₩88,836 | -5.30% | 600 |
|---|
| 2026.08.27 | ₩92,964 | ₩92,964 | ₩92,964 | ₩92,964 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩91,709 | ₩91,709 | ₩91,081 | ₩91,241 | -0.51% | 400 |
|---|
| 2026.08.25 | ₩91,521 | ₩92,377 | ₩91,521 | ₩92,377 | +0.93% | 900 |
|---|
| 2026.08.24 | ₩93,205 | ₩93,218 | ₩92,123 | ₩92,123 | -1.16% | 1.1천 |
|---|
| 2026.08.21 | ₩93,165 | ₩93,218 | ₩92,858 | ₩92,951 | -0.23% | 900 |
|---|
| 2026.08.20 | ₩91,428 | ₩91,428 | ₩91,268 | ₩91,268 | -0.18% | 400 |
|---|
| 2026.08.19 | ₩87,219 | ₩88,903 | ₩87,219 | ₩88,903 | +1.93% | 2.5천 |
|---|
| 2026.08.18 | ₩86,645 | ₩86,685 | ₩86,645 | ₩86,685 | +0.05% | 200 |
|---|
| 2026.08.17 | ₩87,233 | ₩88,221 | ₩87,233 | ₩88,221 | +1.13% | 300 |
|---|
| 2026.08.14 | ₩86,658 | ₩86,965 | ₩86,645 | ₩86,965 | +0.35% | 2.2만 |
|---|
| 2026.08.13 | ₩85,910 | ₩85,910 | ₩85,910 | ₩85,910 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩88,168 | ₩88,168 | ₩87,353 | ₩87,353 | -0.92% | 1천 |
|---|
| 2026.08.11 | ₩86,511 | ₩86,511 | ₩86,458 | ₩86,458 | -0.06% | 1.7천 |
|---|
| 2026.08.10 | ₩85,456 | ₩87,740 | ₩85,456 | ₩87,740 | +2.67% | 700 |
|---|
| 2026.08.07 | ₩84,681 | ₩85,028 | ₩84,681 | ₩84,694 | +0.02% | 1.4천 |
|---|
| 2026.08.06 | ₩82,543 | ₩82,543 | ₩81,554 | ₩82,449 | -0.11% | 1.2천 |
|---|
| 2026.08.05 | ₩83,077 | ₩83,612 | ₩82,797 | ₩82,797 | -0.34% | 1.1천 |
|---|
| 2026.08.04 | ₩80,098 | ₩80,111 | ₩79,791 | ₩79,844 | -0.32% | 1.6천 |
|---|
| 2026.08.03 | ₩76,811 | ₩77,813 | ₩76,811 | ₩77,813 | +1.30% | 700 |
|---|
| 2026.07.31 | ₩77,613 | ₩77,613 | ₩77,372 | ₩77,372 | -0.31% | 500 |
|---|
| 2026.07.30 | ₩78,575 | ₩79,069 | ₩78,294 | ₩79,069 | +0.63% | 500 |
|---|
| 2026.07.29 | ₩77,519 | ₩77,519 | ₩76,651 | ₩76,651 | -1.12% | 700 |
|---|
| 2026.07.28 | ₩76,237 | ₩76,597 | ₩76,237 | ₩76,397 | +0.21% | 500 |
|---|
| 2026.07.27 | ₩78,655 | ₩78,789 | ₩78,214 | ₩78,214 | -0.56% | 3.2천 |
|---|
| 2026.07.24 | ₩77,773 | ₩77,773 | ₩77,773 | ₩77,773 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩77,252 | ₩77,493 | ₩76,918 | ₩76,918 | -0.43% | 1천 |
|---|
| 2026.07.22 | ₩79,697 | ₩79,697 | ₩79,697 | ₩79,697 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩78,495 | ₩78,495 | ₩78,495 | ₩78,495 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩76,477 | ₩76,557 | ₩75,502 | ₩75,502 | -1.28% | 700 |
|---|
| 2026.07.17 | ₩74,326 | ₩75,128 | ₩74,326 | ₩75,128 | +1.08% | 300 |
|---|
| 2026.07.16 | ₩75,114 | ₩75,114 | ₩74,406 | ₩74,406 | -0.94% | 1.2천 |
|---|