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 | ₩65,268 | ₩65,268 | ₩64,195 | ₩64,195 | -1.64% | 3만 |
| 2026.10.08 | ₩65,214 | ₩65,617 | ₩63,766 | ₩64,088 | -1.73% | 4만 |
| 2026.10.07 | ₩67,025 | ₩67,602 | ₩66,006 | ₩66,650 | -0.56% | 6.7만 |
| 2026.10.06 | ₩68,340 | ₩69,440 | ₩67,750 | ₩68,031 | -0.45% | 4.1만 |
| 2026.10.05 | ₩63,659 | ₩67,763 | ₩63,578 | ₩67,548 | +6.11% | 5.2만 |
| 2026.10.02 | ₩62,103 | ₩64,182 | ₩62,049 | ₩63,592 | +2.40% | 5만 |
| 2026.10.01 | ₩62,197 | ₩62,478 | ₩61,311 | ₩61,311 | -1.42% | 2.1만 |
| 2026.09.30 | ₩61,700 | ₩63,001 | ₩61,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,666 |
| +1.57% |
| 5.4만 |
| 2026.09.29 | ₩61,164 | ₩62,049 | ₩60,842 | ₩62,022 | +1.40% | 3.1만 |
|---|
| 2026.09.28 | ₩61,901 | ₩62,505 | ₩60,788 | ₩60,895 | -1.63% | 4.2만 |
|---|
| 2026.09.25 | ₩62,022 | ₩62,237 | ₩60,775 | ₩61,740 | -0.45% | 3만 |
|---|
| 2026.09.24 | ₩61,767 | ₩61,969 | ₩60,748 | ₩61,512 | -0.41% | 2.4만 |
|---|
| 2026.09.23 | ₩64,222 | ₩64,235 | ₩62,451 | ₩62,451 | -2.76% | 6.9만 |
|---|
| 2026.09.22 | ₩63,243 | ₩64,437 | ₩63,015 | ₩64,437 | +1.89% | 3.4만 |
|---|
| 2026.09.21 | ₩64,396 | ₩65,067 | ₩63,310 | ₩63,431 | -1.50% | 3.3만 |
|---|
| 2026.09.18 | ₩63,578 | ₩64,168 | ₩63,135 | ₩63,457 | -0.19% | 3.3만 |
|---|
| 2026.09.17 | ₩63,739 | ₩64,450 | ₩63,323 | ₩63,994 | +0.40% | 5.2만 |
|---|
| 2026.09.16 | ₩62,586 | ₩64,450 | ₩62,586 | ₩63,793 | +1.93% | 5.7만 |
|---|
| 2026.09.15 | ₩63,377 | ₩63,377 | ₩61,311 | ₩61,365 | -3.17% | 3.1만 |
|---|
| 2026.09.14 | ₩63,015 | ₩64,302 | ₩62,706 | ₩62,907 | -0.17% | 3만 |
|---|
| 2026.09.11 | ₩62,854 | ₩64,168 | ₩62,170 | ₩64,115 | +2.01% | 6.1만 |
|---|
| 2026.09.10 | ₩62,049 | ₩64,450 | ₩61,781 | ₩62,653 | +0.97% | 1.9만 |
|---|
| 2026.09.09 | ₩65,054 | ₩65,054 | ₩62,800 | ₩63,565 | -2.29% | 5.6만 |
|---|
| 2026.09.08 | ₩64,101 | ₩65,738 | ₩62,599 | ₩65,496 | +2.18% | 4.3만 |
|---|
| 2026.09.04 | ₩64,209 | ₩64,356 | ₩63,417 | ₩63,524 | -1.07% | 2.6만 |
|---|
| 2026.09.03 | ₩62,317 | ₩65,188 | ₩62,264 | ₩64,396 | +3.34% | 2.9만 |
|---|
| 2026.09.02 | ₩63,672 | ₩63,672 | ₩61,969 | ₩62,961 | -1.12% | 4.1만 |
|---|
| 2026.09.01 | ₩63,350 | ₩64,034 | ₩62,934 | ₩63,296 | -0.08% | 2.3만 |
|---|
| 2026.08.31 | ₩62,653 | ₩63,618 | ₩62,639 | ₩63,618 | +1.54% | 2.5만 |
|---|
| 2026.08.28 | ₩62,814 | ₩63,176 | ₩62,076 | ₩62,706 | -0.17% | 2.2만 |
|---|
| 2026.08.27 | ₩62,867 | ₩62,867 | ₩62,076 | ₩62,733 | -0.21% | 1.5만 |
|---|
| 2026.08.26 | ₩63,042 | ₩63,833 | ₩62,277 | ₩63,820 | +1.23% | 5.5만 |
|---|
| 2026.08.25 | ₩62,760 | ₩63,699 | ₩62,478 | ₩63,296 | +0.85% | 6.4만 |
|---|
| 2026.08.24 | ₩62,036 | ₩62,881 | ₩61,512 | ₩62,036 | 0.00% | 2.3만 |
|---|
| 2026.08.21 | ₩61,969 | ₩62,894 | ₩60,627 | ₩62,746 | +1.26% | 2.9만 |
|---|
| 2026.08.20 | ₩63,270 | ₩63,270 | ₩60,064 | ₩61,687 | -2.50% | 3만 |
|---|
| 2026.08.19 | ₩67,361 | ₩67,361 | ₩63,793 | ₩65,228 | -3.17% | 4.5만 |
|---|
| 2026.08.18 | ₩65,697 | ₩67,535 | ₩64,946 | ₩66,328 | +0.96% | 2.6만 |
|---|
| 2026.08.17 | ₩65,308 | ₩68,460 | ₩65,161 | ₩67,294 | +3.04% | 2.2만 |
|---|
| 2026.08.14 | ₩66,180 | ₩66,180 | ₩63,457 | ₩64,450 | -2.61% | 1.9만 |
|---|
| 2026.08.13 | ₩69,882 | ₩69,882 | ₩64,946 | ₩65,375 | -6.45% | 2.3만 |
|---|
| 2026.08.12 | ₩64,597 | ₩69,507 | ₩64,597 | ₩68,434 | +5.94% | 2.7만 |
|---|
| 2026.08.11 | ₩65,322 | ₩65,322 | ₩62,948 | ₩63,565 | -2.69% | 6.5천 |
|---|
| 2026.08.10 | ₩64,705 | ₩65,577 | ₩62,666 | ₩65,469 | +1.18% | 9.6천 |
|---|
| 2026.08.07 | ₩58,253 | ₩64,007 | ₩58,253 | ₩64,007 | +9.88% | 1.4만 |
|---|
| 2026.08.06 | ₩54,940 | ₩57,462 | ₩54,766 | ₩57,462 | +4.59% | 1.5만 |
|---|
| 2026.08.05 | ₩57,609 | ₩58,884 | ₩56,013 | ₩58,159 | +0.95% | 1만 |
|---|
| 2026.08.04 | ₩59,755 | ₩62,827 | ₩59,568 | ₩62,250 | +4.18% | 7.7천 |
|---|
| 2026.08.03 | ₩54,779 | ₩57,582 | ₩54,779 | ₩57,582 | +5.12% | 4천 |
|---|
| 2026.07.31 | ₩57,596 | ₩57,596 | ₩55,262 | ₩55,316 | -3.96% | 5.4천 |
|---|
| 2026.07.30 | ₩58,199 | ₩59,259 | ₩56,939 | ₩57,328 | -1.50% | 6.4천 |
|---|
| 2026.07.29 | ₩58,065 | ₩58,629 | ₩56,952 | ₩57,113 | -1.64% | 4.9천 |
|---|
| 2026.07.28 | ₩55,664 | ₩58,897 | ₩55,007 | ₩58,723 | +5.49% | 2.1천 |
|---|
| 2026.07.27 | ₩57,676 | ₩57,676 | ₩56,174 | ₩57,529 | -0.26% | 4.1천 |
|---|
| 2026.07.24 | ₩59,192 | ₩59,192 | ₩56,885 | ₩58,132 | -1.79% | 8천 |
|---|
| 2026.07.23 | ₩58,119 | ₩59,393 | ₩57,140 | ₩59,393 | +2.19% | 3.7천 |
|---|
| 2026.07.22 | ₩62,129 | ₩62,129 | ₩58,106 | ₩58,106 | -6.48% | 2.3천 |
|---|
| 2026.07.21 | ₩63,860 | ₩63,887 | ₩61,714 | ₩61,915 | -3.05% | 3.3천 |
|---|
| 2026.07.20 | ₩62,867 | ₩62,867 | ₩60,533 | ₩60,533 | -3.71% | 3.5천 |
|---|
| 2026.07.17 | ₩63,913 | ₩64,396 | ₩61,700 | ₩62,129 | -2.79% | 6.3천 |
|---|
| 2026.07.16 | ₩67,803 | ₩67,803 | ₩65,456 | ₩65,724 | -3.07% | 8.8천 |
|---|
| 2026.07.15 | ₩68,300 | ₩68,407 | ₩66,274 | ₩67,012 | -1.89% | 8.6천 |
|---|