시장 데이터를 불러오는 중
전체 종목
Y'all Street Physical Gold ETF 과거 주가
Y'all Street Physical Gold ETF · YSAU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Y'all Street Physical Gold ETF · YSAU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,174 | ₩58,063 | ₩55,986 | ₩56,294 | +0.21% | 8.1천 |
| 2026.10.08 | ₩55,611 | ₩58,666 | ₩55,222 | ₩55,490 | -0.22% | 1.3만 |
| 2026.10.07 | ₩54,901 | ₩55,088 | ₩54,847 | ₩55,088 | +0.34% | 5.2천 |
| 2026.10.06 | ₩55,892 | ₩56,053 | ₩55,745 | ₩55,999 | +0.19% | 5.8천 |
| 2026.10.05 | ₩55,624 | ₩55,745 | ₩55,597 | ₩55,624 | 0.00% | 1.1만 |
| 2026.10.02 | ₩56,455 | ₩56,468 | ₩55,517 | ₩55,651 | -1.42% | 5천 |
| 2026.10.01 | ₩55,825 | ₩56,187 | ₩55,678 | ₩56,026 | +0.36% | 1.8천 |
| 2026.09.30 | ₩56,107 | ₩56,267 | ₩55,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,758 |
| -0.62% |
| 3.1천 |
| 2026.09.29 | ₩55,906 | ₩56,013 | ₩55,906 | ₩56,013 | +0.19% | 700 |
|---|
| 2026.09.28 | ₩55,758 | ₩55,959 | ₩55,356 | ₩55,463 | -0.53% | 1만 |
|---|
| 2026.09.25 | ₩57,460 | ₩57,554 | ₩57,447 | ₩57,554 | +0.16% | 1.2천 |
|---|
| 2026.09.24 | ₩57,232 | ₩62,968 | ₩57,192 | ₩57,339 | +0.19% | 1.5만 |
|---|
| 2026.09.23 | ₩58,398 | ₩60,073 | ₩57,460 | ₩57,460 | -1.61% | 8.7천 |
|---|
| 2026.09.22 | ₩58,492 | ₩58,612 | ₩58,492 | ₩58,612 | +0.21% | 6.6천 |
|---|
| 2026.09.21 | ₩58,492 | ₩58,505 | ₩58,492 | ₩58,505 | +0.02% | 2.8천 |
|---|
| 2026.09.18 | ₩58,344 | ₩59,081 | ₩58,344 | ₩58,720 | +0.64% | 2.7천 |
|---|
| 2026.09.17 | ₩58,411 | ₩58,867 | ₩58,304 | ₩58,304 | -0.18% | 2천 |
|---|
| 2026.09.16 | ₩57,527 | ₩57,527 | ₩57,259 | ₩57,259 | -0.47% | 1.7천 |
|---|
| 2026.09.15 | ₩57,527 | ₩57,661 | ₩57,527 | ₩57,661 | +0.23% | 900 |
|---|
| 2026.09.14 | ₩57,500 | ₩59,229 | ₩57,152 | ₩57,514 | +0.02% | 1.5만 |
|---|
| 2026.09.11 | ₩58,867 | ₩58,867 | ₩58,344 | ₩58,371 | -0.84% | 4천 |
|---|
| 2026.09.10 | ₩58,612 | ₩58,612 | ₩58,023 | ₩58,023 | -1.01% | 900 |
|---|
| 2026.09.09 | ₩58,947 | ₩59,055 | ₩58,947 | ₩59,055 | +0.18% | 600 |
|---|
| 2026.09.08 | ₩59,457 | ₩59,457 | ₩58,974 | ₩58,974 | -0.81% | 900 |
|---|
| 2026.09.04 | ₩59,684 | ₩59,684 | ₩59,497 | ₩59,497 | -0.31% | 1.8천 |
|---|
| 2026.09.03 | ₩60,113 | ₩60,609 | ₩60,113 | ₩60,448 | +0.56% | 3.2천 |
|---|
| 2026.09.02 | ₩59,028 | ₩59,028 | ₩58,760 | ₩58,880 | -0.25% | 2.4천 |
|---|
| 2026.09.01 | ₩58,693 | ₩58,720 | ₩58,465 | ₩58,492 | -0.34% | 1.3만 |
|---|
| 2026.08.31 | ₩60,060 | ₩60,060 | ₩59,363 | ₩59,671 | -0.65% | 1.9천 |
|---|
| 2026.08.28 | ₩61,882 | ₩61,882 | ₩60,301 | ₩60,314 | -2.53% | 3.3천 |
|---|
| 2026.08.27 | ₩61,788 | ₩61,976 | ₩61,788 | ₩61,802 | +0.02% | 1.7천 |
|---|
| 2026.08.26 | ₩62,284 | ₩62,284 | ₩61,614 | ₩61,708 | -0.93% | 700 |
|---|
| 2026.08.25 | ₩62,056 | ₩62,552 | ₩62,056 | ₩62,552 | +0.80% | 2.4천 |
|---|
| 2026.08.24 | ₩62,874 | ₩62,874 | ₩62,311 | ₩62,351 | -0.83% | 3.6천 |
|---|
| 2026.08.21 | ₩62,016 | ₩62,016 | ₩62,016 | ₩62,016 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩62,110 | ₩62,110 | ₩60,328 | ₩60,757 | -2.18% | 2.8천 |
|---|
| 2026.08.19 | ₩59,952 | ₩61,989 | ₩59,832 | ₩60,489 | +0.89% | 4.8천 |
|---|
| 2026.08.18 | ₩58,251 | ₩58,251 | ₩58,251 | ₩58,251 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩58,961 | ₩60,395 | ₩58,760 | ₩59,282 | +0.55% | 4.2천 |
|---|
| 2026.08.14 | ₩58,921 | ₩58,921 | ₩58,612 | ₩58,612 | -0.52% | 3.4만 |
|---|
| 2026.08.13 | ₩58,679 | ₩58,679 | ₩58,251 | ₩58,251 | -0.73% | 4천 |
|---|
| 2026.08.12 | ₩59,269 | ₩59,269 | ₩59,215 | ₩59,215 | -0.09% | 1.8천 |
|---|
| 2026.08.11 | ₩58,907 | ₩58,907 | ₩58,693 | ₩58,706 | -0.34% | 6천 |
|---|
| 2026.08.10 | ₩58,331 | ₩58,813 | ₩57,969 | ₩58,800 | +0.80% | 3천 |
|---|
| 2026.08.07 | ₩58,505 | ₩58,519 | ₩58,143 | ₩58,237 | -0.46% | 1만 |
|---|
| 2026.08.06 | ₩57,259 | ₩57,299 | ₩56,763 | ₩56,884 | -0.66% | 3.2천 |
|---|
| 2026.08.05 | ₩56,736 | ₩57,152 | ₩56,616 | ₩56,991 | +0.45% | 2.7천 |
|---|
| 2026.08.04 | ₩54,914 | ₩54,914 | ₩54,874 | ₩54,874 | -0.07% | 500 |
|---|
| 2026.08.03 | ₩54,110 | ₩55,356 | ₩54,043 | ₩54,418 | +0.57% | 5.5천 |
|---|
| 2026.07.31 | ₩54,391 | ₩54,391 | ₩54,298 | ₩54,298 | -0.17% | 300 |
|---|
| 2026.07.30 | ₩55,061 | ₩55,075 | ₩54,874 | ₩55,075 | +0.02% | 1.2천 |
|---|
| 2026.07.29 | ₩53,614 | ₩54,324 | ₩53,614 | ₩54,324 | +1.32% | 200 |
|---|
| 2026.07.28 | ₩54,150 | ₩54,298 | ₩54,043 | ₩54,043 | -0.20% | 1.2천 |
|---|
| 2026.07.27 | ₩54,646 | ₩54,753 | ₩54,646 | ₩54,753 | +0.20% | 600 |
|---|
| 2026.07.24 | ₩54,365 | ₩54,659 | ₩54,284 | ₩54,324 | -0.07% | 2.7천 |
|---|
| 2026.07.23 | ₩54,445 | ₩54,499 | ₩54,164 | ₩54,164 | -0.52% | 1.9천 |
|---|
| 2026.07.22 | ₩55,504 | ₩55,504 | ₩55,370 | ₩55,370 | -0.24% | 300 |
|---|
| 2026.07.21 | ₩54,405 | ₩54,847 | ₩54,378 | ₩54,807 | +0.74% | 1.9천 |
|---|
| 2026.07.20 | ₩53,909 | ₩53,936 | ₩53,775 | ₩53,775 | -0.25% | 800 |
|---|
| 2026.07.17 | ₩53,319 | ₩53,976 | ₩53,319 | ₩53,949 | +1.18% | 3.4천 |
|---|
| 2026.07.16 | ₩53,641 | ₩53,641 | ₩53,400 | ₩53,400 | -0.45% | 800 |
|---|