시장 데이터를 불러오는 중
전체 종목
YieldMax SPCX Option Income Strategy ETF 과거 주가
YieldMax SPCX Option Income Strategy ETF · YSPC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax SPCX Option Income Strategy ETF · YSPC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,252 | ₩65,252 | ₩64,179 | ₩64,179 | -1.64% | 3만 |
| 2026.10.08 | ₩65,198 | ₩65,601 | ₩63,750 | ₩64,072 | -1.73% | 4만 |
| 2026.10.07 | ₩67,009 | ₩67,585 | ₩65,990 | ₩66,633 | -0.56% | 6.7만 |
| 2026.10.06 | ₩68,323 | ₩69,423 | ₩67,733 | ₩68,015 | -0.45% | 4.1만 |
| 2026.10.05 | ₩63,643 | ₩67,746 | ₩63,562 | ₩67,532 | +6.11% | 5.2만 |
| 2026.10.02 | ₩62,087 | ₩64,166 | ₩62,034 | ₩63,576 | +2.40% | 5만 |
| 2026.10.01 | ₩62,181 | ₩62,463 | ₩61,296 | ₩61,296 | -1.42% | 2.1만 |
| 2026.09.30 | ₩61,685 | ₩62,986 | ₩61,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,651 |
| +1.57% |
| 5.4만 |
| 2026.09.29 | ₩61,149 | ₩62,034 | ₩60,827 | ₩62,007 | +1.40% | 3.1만 |
|---|
| 2026.09.28 | ₩61,886 | ₩62,490 | ₩60,773 | ₩60,880 | -1.63% | 4.2만 |
|---|
| 2026.09.25 | ₩62,007 | ₩62,221 | ₩60,760 | ₩61,725 | -0.45% | 3만 |
|---|
| 2026.09.24 | ₩61,752 | ₩61,953 | ₩60,733 | ₩61,497 | -0.41% | 2.4만 |
|---|
| 2026.09.23 | ₩64,206 | ₩64,220 | ₩62,436 | ₩62,436 | -2.76% | 6.9만 |
|---|
| 2026.09.22 | ₩63,227 | ₩64,421 | ₩62,999 | ₩64,421 | +1.89% | 3.4만 |
|---|
| 2026.09.21 | ₩64,380 | ₩65,051 | ₩63,294 | ₩63,415 | -1.50% | 3.3만 |
|---|
| 2026.09.18 | ₩63,562 | ₩64,152 | ₩63,120 | ₩63,442 | -0.19% | 3.3만 |
|---|
| 2026.09.17 | ₩63,723 | ₩64,434 | ₩63,308 | ₩63,978 | +0.40% | 5.2만 |
|---|
| 2026.09.16 | ₩62,570 | ₩64,434 | ₩62,570 | ₩63,777 | +1.93% | 5.7만 |
|---|
| 2026.09.15 | ₩63,361 | ₩63,361 | ₩61,296 | ₩61,350 | -3.17% | 3.1만 |
|---|
| 2026.09.14 | ₩62,999 | ₩64,287 | ₩62,691 | ₩62,892 | -0.17% | 3만 |
|---|
| 2026.09.11 | ₩62,838 | ₩64,152 | ₩62,154 | ₩64,099 | +2.01% | 6.1만 |
|---|
| 2026.09.10 | ₩62,034 | ₩64,434 | ₩61,766 | ₩62,637 | +0.97% | 1.9만 |
|---|
| 2026.09.09 | ₩65,038 | ₩65,038 | ₩62,785 | ₩63,549 | -2.29% | 5.6만 |
|---|
| 2026.09.08 | ₩64,085 | ₩65,721 | ₩62,584 | ₩65,480 | +2.18% | 4.3만 |
|---|
| 2026.09.04 | ₩64,193 | ₩64,340 | ₩63,402 | ₩63,509 | -1.07% | 2.6만 |
|---|
| 2026.09.03 | ₩62,302 | ₩65,172 | ₩62,248 | ₩64,380 | +3.34% | 2.9만 |
|---|
| 2026.09.02 | ₩63,656 | ₩63,656 | ₩61,953 | ₩62,946 | -1.12% | 4.1만 |
|---|
| 2026.09.01 | ₩63,334 | ₩64,018 | ₩62,919 | ₩63,281 | -0.08% | 2.3만 |
|---|
| 2026.08.31 | ₩62,637 | ₩63,603 | ₩62,624 | ₩63,603 | +1.54% | 2.5만 |
|---|
| 2026.08.28 | ₩62,798 | ₩63,160 | ₩62,061 | ₩62,691 | -0.17% | 2.2만 |
|---|
| 2026.08.27 | ₩62,852 | ₩62,852 | ₩62,061 | ₩62,718 | -0.21% | 1.5만 |
|---|
| 2026.08.26 | ₩63,026 | ₩63,817 | ₩62,262 | ₩63,804 | +1.23% | 5.5만 |
|---|
| 2026.08.25 | ₩62,744 | ₩63,683 | ₩62,463 | ₩63,281 | +0.85% | 6.4만 |
|---|
| 2026.08.24 | ₩62,020 | ₩62,865 | ₩61,497 | ₩62,020 | 0.00% | 2.3만 |
|---|
| 2026.08.21 | ₩61,953 | ₩62,879 | ₩60,612 | ₩62,731 | +1.26% | 2.9만 |
|---|
| 2026.08.20 | ₩63,254 | ₩63,254 | ₩60,049 | ₩61,672 | -2.50% | 3만 |
|---|
| 2026.08.19 | ₩67,344 | ₩67,344 | ₩63,777 | ₩65,212 | -3.17% | 4.5만 |
|---|
| 2026.08.18 | ₩65,681 | ₩67,518 | ₩64,930 | ₩66,311 | +0.96% | 2.6만 |
|---|
| 2026.08.17 | ₩65,292 | ₩68,444 | ₩65,145 | ₩67,277 | +3.04% | 2.2만 |
|---|
| 2026.08.14 | ₩66,164 | ₩66,164 | ₩63,442 | ₩64,434 | -2.61% | 1.9만 |
|---|
| 2026.08.13 | ₩69,865 | ₩69,865 | ₩64,930 | ₩65,359 | -6.45% | 2.3만 |
|---|
| 2026.08.12 | ₩64,582 | ₩69,490 | ₩64,582 | ₩68,417 | +5.94% | 2.7만 |
|---|
| 2026.08.11 | ₩65,306 | ₩65,306 | ₩62,932 | ₩63,549 | -2.69% | 6.5천 |
|---|
| 2026.08.10 | ₩64,689 | ₩65,561 | ₩62,651 | ₩65,453 | +1.18% | 9.6천 |
|---|
| 2026.08.07 | ₩58,239 | ₩63,992 | ₩58,239 | ₩63,992 | +9.88% | 1.4만 |
|---|
| 2026.08.06 | ₩54,927 | ₩57,448 | ₩54,752 | ₩57,448 | +4.59% | 1.5만 |
|---|
| 2026.08.05 | ₩57,595 | ₩58,869 | ₩55,999 | ₩58,145 | +0.95% | 1만 |
|---|
| 2026.08.04 | ₩59,741 | ₩62,812 | ₩59,553 | ₩62,235 | +4.18% | 7.7천 |
|---|
| 2026.08.03 | ₩54,766 | ₩57,568 | ₩54,766 | ₩57,568 | +5.12% | 4천 |
|---|
| 2026.07.31 | ₩57,582 | ₩57,582 | ₩55,248 | ₩55,302 | -3.96% | 5.4천 |
|---|
| 2026.07.30 | ₩58,185 | ₩59,244 | ₩56,925 | ₩57,313 | -1.50% | 6.4천 |
|---|
| 2026.07.29 | ₩58,051 | ₩58,614 | ₩56,938 | ₩57,099 | -1.64% | 4.9천 |
|---|
| 2026.07.28 | ₩55,651 | ₩58,882 | ₩54,994 | ₩58,708 | +5.49% | 2.1천 |
|---|
| 2026.07.27 | ₩57,662 | ₩57,662 | ₩56,160 | ₩57,515 | -0.26% | 4.1천 |
|---|
| 2026.07.24 | ₩59,177 | ₩59,177 | ₩56,871 | ₩58,118 | -1.79% | 8천 |
|---|
| 2026.07.23 | ₩58,105 | ₩59,379 | ₩57,126 | ₩59,379 | +2.19% | 3.7천 |
|---|
| 2026.07.22 | ₩62,114 | ₩62,114 | ₩58,091 | ₩58,091 | -6.48% | 2.3천 |
|---|
| 2026.07.21 | ₩63,844 | ₩63,871 | ₩61,698 | ₩61,900 | -3.05% | 3.3천 |
|---|
| 2026.07.20 | ₩62,852 | ₩62,852 | ₩60,518 | ₩60,518 | -3.71% | 3.5천 |
|---|
| 2026.07.17 | ₩63,898 | ₩64,380 | ₩61,685 | ₩62,114 | -2.79% | 6.3천 |
|---|
| 2026.07.16 | ₩67,787 | ₩67,787 | ₩65,440 | ₩65,708 | -3.07% | 8.8천 |
|---|
| 2026.07.15 | ₩68,283 | ₩68,390 | ₩66,258 | ₩66,995 | -1.89% | 8.6천 |
|---|