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 | ₩56,029 | ₩57,914 | ₩55,842 | ₩56,150 | +0.21% | 8.1천 |
| 2026.10.08 | ₩55,468 | ₩58,515 | ₩55,080 | ₩55,348 | -0.22% | 1.3만 |
| 2026.10.07 | ₩54,760 | ₩54,947 | ₩54,706 | ₩54,947 | +0.34% | 5.2천 |
| 2026.10.06 | ₩55,749 | ₩55,909 | ₩55,602 | ₩55,856 | +0.19% | 5.8천 |
| 2026.10.05 | ₩55,481 | ₩55,602 | ₩55,455 | ₩55,481 | 0.00% | 1.1만 |
| 2026.10.02 | ₩56,310 | ₩56,323 | ₩55,375 | ₩55,508 | -1.42% | 5천 |
| 2026.10.01 | ₩55,682 | ₩56,043 | ₩55,535 | ₩55,882 | +0.36% | 1.8천 |
| 2026.09.30 | ₩55,963 | ₩56,123 | ₩55,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,615 |
| -0.62% |
| 3.1천 |
| 2026.09.29 | ₩55,762 | ₩55,869 | ₩55,762 | ₩55,869 | +0.19% | 700 |
|---|
| 2026.09.28 | ₩55,615 | ₩55,816 | ₩55,214 | ₩55,321 | -0.53% | 1만 |
|---|
| 2026.09.25 | ₩57,313 | ₩57,406 | ₩57,299 | ₩57,406 | +0.16% | 1.2천 |
|---|
| 2026.09.24 | ₩57,085 | ₩62,806 | ₩57,045 | ₩57,192 | +0.19% | 1.5만 |
|---|
| 2026.09.23 | ₩58,248 | ₩59,919 | ₩57,313 | ₩57,313 | -1.61% | 8.7천 |
|---|
| 2026.09.22 | ₩58,342 | ₩58,462 | ₩58,342 | ₩58,462 | +0.21% | 6.6천 |
|---|
| 2026.09.21 | ₩58,342 | ₩58,355 | ₩58,342 | ₩58,355 | +0.02% | 2.8천 |
|---|
| 2026.09.18 | ₩58,195 | ₩58,930 | ₩58,195 | ₩58,569 | +0.64% | 2.7천 |
|---|
| 2026.09.17 | ₩58,262 | ₩58,716 | ₩58,155 | ₩58,155 | -0.18% | 2천 |
|---|
| 2026.09.16 | ₩57,379 | ₩57,379 | ₩57,112 | ₩57,112 | -0.47% | 1.7천 |
|---|
| 2026.09.15 | ₩57,379 | ₩57,513 | ₩57,379 | ₩57,513 | +0.23% | 900 |
|---|
| 2026.09.14 | ₩57,353 | ₩59,077 | ₩57,005 | ₩57,366 | +0.02% | 1.5만 |
|---|
| 2026.09.11 | ₩58,716 | ₩58,716 | ₩58,195 | ₩58,221 | -0.84% | 4천 |
|---|
| 2026.09.10 | ₩58,462 | ₩58,462 | ₩57,874 | ₩57,874 | -1.01% | 900 |
|---|
| 2026.09.09 | ₩58,796 | ₩58,903 | ₩58,796 | ₩58,903 | +0.18% | 600 |
|---|
| 2026.09.08 | ₩59,304 | ₩59,304 | ₩58,823 | ₩58,823 | -0.81% | 900 |
|---|
| 2026.09.04 | ₩59,531 | ₩59,531 | ₩59,344 | ₩59,344 | -0.31% | 1.8천 |
|---|
| 2026.09.03 | ₩59,959 | ₩60,454 | ₩59,959 | ₩60,293 | +0.56% | 3.2천 |
|---|
| 2026.09.02 | ₩58,876 | ₩58,876 | ₩58,609 | ₩58,729 | -0.25% | 2.4천 |
|---|
| 2026.09.01 | ₩58,542 | ₩58,569 | ₩58,315 | ₩58,342 | -0.34% | 1.3만 |
|---|
| 2026.08.31 | ₩59,906 | ₩59,906 | ₩59,210 | ₩59,518 | -0.65% | 1.9천 |
|---|
| 2026.08.28 | ₩61,723 | ₩61,723 | ₩60,146 | ₩60,159 | -2.53% | 3.3천 |
|---|
| 2026.08.27 | ₩61,630 | ₩61,817 | ₩61,630 | ₩61,643 | +0.02% | 1.7천 |
|---|
| 2026.08.26 | ₩62,124 | ₩62,124 | ₩61,456 | ₩61,550 | -0.93% | 700 |
|---|
| 2026.08.25 | ₩61,897 | ₩62,392 | ₩61,897 | ₩62,392 | +0.80% | 2.4천 |
|---|
| 2026.08.24 | ₩62,712 | ₩62,712 | ₩62,151 | ₩62,191 | -0.83% | 3.6천 |
|---|
| 2026.08.21 | ₩61,857 | ₩61,857 | ₩61,857 | ₩61,857 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩61,950 | ₩61,950 | ₩60,173 | ₩60,601 | -2.18% | 2.8천 |
|---|
| 2026.08.19 | ₩59,799 | ₩61,830 | ₩59,678 | ₩60,333 | +0.89% | 4.8천 |
|---|
| 2026.08.18 | ₩58,101 | ₩58,101 | ₩58,101 | ₩58,101 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩58,810 | ₩60,240 | ₩58,609 | ₩59,130 | +0.55% | 4.2천 |
|---|
| 2026.08.14 | ₩58,769 | ₩58,769 | ₩58,462 | ₩58,462 | -0.52% | 3.4만 |
|---|
| 2026.08.13 | ₩58,529 | ₩58,529 | ₩58,101 | ₩58,101 | -0.73% | 4천 |
|---|
| 2026.08.12 | ₩59,117 | ₩59,117 | ₩59,063 | ₩59,063 | -0.09% | 1.8천 |
|---|
| 2026.08.11 | ₩58,756 | ₩58,756 | ₩58,542 | ₩58,556 | -0.34% | 6천 |
|---|
| 2026.08.10 | ₩58,181 | ₩58,662 | ₩57,820 | ₩58,649 | +0.80% | 3천 |
|---|
| 2026.08.07 | ₩58,355 | ₩58,368 | ₩57,994 | ₩58,088 | -0.46% | 1만 |
|---|
| 2026.08.06 | ₩57,112 | ₩57,152 | ₩56,618 | ₩56,738 | -0.66% | 3.2천 |
|---|
| 2026.08.05 | ₩56,591 | ₩57,005 | ₩56,471 | ₩56,845 | +0.45% | 2.7천 |
|---|
| 2026.08.04 | ₩54,773 | ₩54,773 | ₩54,733 | ₩54,733 | -0.07% | 500 |
|---|
| 2026.08.03 | ₩53,971 | ₩55,214 | ₩53,904 | ₩54,279 | +0.57% | 5.5천 |
|---|
| 2026.07.31 | ₩54,252 | ₩54,252 | ₩54,158 | ₩54,158 | -0.17% | 300 |
|---|
| 2026.07.30 | ₩54,920 | ₩54,933 | ₩54,733 | ₩54,933 | +0.02% | 1.2천 |
|---|
| 2026.07.29 | ₩53,477 | ₩54,185 | ₩53,477 | ₩54,185 | +1.32% | 200 |
|---|
| 2026.07.28 | ₩54,011 | ₩54,158 | ₩53,904 | ₩53,904 | -0.20% | 1.2천 |
|---|
| 2026.07.27 | ₩54,506 | ₩54,613 | ₩54,506 | ₩54,613 | +0.20% | 600 |
|---|
| 2026.07.24 | ₩54,225 | ₩54,519 | ₩54,145 | ₩54,185 | -0.07% | 2.7천 |
|---|
| 2026.07.23 | ₩54,305 | ₩54,359 | ₩54,025 | ₩54,025 | -0.52% | 1.9천 |
|---|
| 2026.07.22 | ₩55,361 | ₩55,361 | ₩55,227 | ₩55,227 | -0.24% | 300 |
|---|
| 2026.07.21 | ₩54,265 | ₩54,706 | ₩54,238 | ₩54,666 | +0.74% | 1.9천 |
|---|
| 2026.07.20 | ₩53,771 | ₩53,797 | ₩53,637 | ₩53,637 | -0.25% | 800 |
|---|
| 2026.07.17 | ₩53,183 | ₩53,837 | ₩53,183 | ₩53,811 | +1.18% | 3.4천 |
|---|
| 2026.07.16 | ₩53,503 | ₩53,503 | ₩53,263 | ₩53,263 | -0.45% | 800 |
|---|