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 | ₩65,205 | ₩65,205 | ₩64,133 | ₩64,133 | -1.64% | 3만 |
| 2026.10.08 | ₩65,152 | ₩65,554 | ₩63,705 | ₩64,026 | -1.73% | 4만 |
| 2026.10.07 | ₩66,961 | ₩67,537 | ₩65,942 | ₩66,586 | -0.56% | 6.7만 |
| 2026.10.06 | ₩68,274 | ₩69,373 | ₩67,684 | ₩67,966 | -0.45% | 4.1만 |
| 2026.10.05 | ₩63,597 | ₩67,698 | ₩63,517 | ₩67,483 | +6.11% | 5.2만 |
| 2026.10.02 | ₩62,043 | ₩64,120 | ₩61,989 | ₩63,530 | +2.40% | 5만 |
| 2026.10.01 | ₩62,137 | ₩62,418 | ₩61,252 | ₩61,252 | -1.42% | 2.1만 |
| 2026.09.30 | ₩61,641 | ₩62,941 | ₩61,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,606 |
| +1.57% |
| 5.4만 |
| 2026.09.29 | ₩61,105 | ₩61,989 | ₩60,783 | ₩61,963 | +1.40% | 3.1만 |
|---|
| 2026.09.28 | ₩61,842 | ₩62,445 | ₩60,730 | ₩60,837 | -1.63% | 4.2만 |
|---|
| 2026.09.25 | ₩61,963 | ₩62,177 | ₩60,716 | ₩61,681 | -0.45% | 3만 |
|---|
| 2026.09.24 | ₩61,708 | ₩61,909 | ₩60,690 | ₩61,453 | -0.41% | 2.4만 |
|---|
| 2026.09.23 | ₩64,160 | ₩64,174 | ₩62,391 | ₩62,391 | -2.76% | 6.9만 |
|---|
| 2026.09.22 | ₩63,182 | ₩64,375 | ₩62,954 | ₩64,375 | +1.89% | 3.4만 |
|---|
| 2026.09.21 | ₩64,334 | ₩65,004 | ₩63,249 | ₩63,370 | -1.50% | 3.3만 |
|---|
| 2026.09.18 | ₩63,517 | ₩64,107 | ₩63,075 | ₩63,396 | -0.19% | 3.3만 |
|---|
| 2026.09.17 | ₩63,678 | ₩64,388 | ₩63,262 | ₩63,932 | +0.40% | 5.2만 |
|---|
| 2026.09.16 | ₩62,525 | ₩64,388 | ₩62,525 | ₩63,731 | +1.93% | 5.7만 |
|---|
| 2026.09.15 | ₩63,316 | ₩63,316 | ₩61,252 | ₩61,306 | -3.17% | 3.1만 |
|---|
| 2026.09.14 | ₩62,954 | ₩64,241 | ₩62,646 | ₩62,847 | -0.17% | 3만 |
|---|
| 2026.09.11 | ₩62,793 | ₩64,107 | ₩62,110 | ₩64,053 | +2.01% | 6.1만 |
|---|
| 2026.09.10 | ₩61,989 | ₩64,388 | ₩61,721 | ₩62,592 | +0.97% | 1.9만 |
|---|
| 2026.09.09 | ₩64,991 | ₩64,991 | ₩62,740 | ₩63,504 | -2.29% | 5.6만 |
|---|
| 2026.09.08 | ₩64,040 | ₩65,674 | ₩62,539 | ₩65,433 | +2.18% | 4.3만 |
|---|
| 2026.09.04 | ₩64,147 | ₩64,294 | ₩63,356 | ₩63,463 | -1.07% | 2.6만 |
|---|
| 2026.09.03 | ₩62,257 | ₩65,125 | ₩62,204 | ₩64,334 | +3.34% | 2.9만 |
|---|
| 2026.09.02 | ₩63,611 | ₩63,611 | ₩61,909 | ₩62,901 | -1.12% | 4.1만 |
|---|
| 2026.09.01 | ₩63,289 | ₩63,973 | ₩62,874 | ₩63,236 | -0.08% | 2.3만 |
|---|
| 2026.08.31 | ₩62,592 | ₩63,557 | ₩62,579 | ₩63,557 | +1.54% | 2.5만 |
|---|
| 2026.08.28 | ₩62,753 | ₩63,115 | ₩62,016 | ₩62,646 | -0.17% | 2.2만 |
|---|
| 2026.08.27 | ₩62,807 | ₩62,807 | ₩62,016 | ₩62,673 | -0.21% | 1.5만 |
|---|
| 2026.08.26 | ₩62,981 | ₩63,772 | ₩62,217 | ₩63,758 | +1.23% | 5.5만 |
|---|
| 2026.08.25 | ₩62,700 | ₩63,638 | ₩62,418 | ₩63,236 | +0.85% | 6.4만 |
|---|
| 2026.08.24 | ₩61,976 | ₩62,820 | ₩61,453 | ₩61,976 | 0.00% | 2.3만 |
|---|
| 2026.08.21 | ₩61,909 | ₩62,834 | ₩60,569 | ₩62,686 | +1.26% | 2.9만 |
|---|
| 2026.08.20 | ₩63,209 | ₩63,209 | ₩60,006 | ₩61,628 | -2.50% | 3만 |
|---|
| 2026.08.19 | ₩67,296 | ₩67,296 | ₩63,731 | ₩65,165 | -3.17% | 4.5만 |
|---|
| 2026.08.18 | ₩65,634 | ₩67,470 | ₩64,884 | ₩66,264 | +0.96% | 2.6만 |
|---|
| 2026.08.17 | ₩65,246 | ₩68,395 | ₩65,098 | ₩67,229 | +3.04% | 2.2만 |
|---|
| 2026.08.14 | ₩66,117 | ₩66,117 | ₩63,396 | ₩64,388 | -2.61% | 1.9만 |
|---|
| 2026.08.13 | ₩69,815 | ₩69,815 | ₩64,884 | ₩65,313 | -6.45% | 2.3만 |
|---|
| 2026.08.12 | ₩64,535 | ₩69,440 | ₩64,535 | ₩68,368 | +5.94% | 2.7만 |
|---|
| 2026.08.11 | ₩65,259 | ₩65,259 | ₩62,887 | ₩63,504 | -2.69% | 6.5천 |
|---|
| 2026.08.10 | ₩64,643 | ₩65,514 | ₩62,606 | ₩65,406 | +1.18% | 9.6천 |
|---|
| 2026.08.07 | ₩58,197 | ₩63,946 | ₩58,197 | ₩63,946 | +9.88% | 1.4만 |
|---|
| 2026.08.06 | ₩54,887 | ₩57,406 | ₩54,713 | ₩57,406 | +4.59% | 1.5만 |
|---|
| 2026.08.05 | ₩57,554 | ₩58,827 | ₩55,959 | ₩58,103 | +0.95% | 1만 |
|---|
| 2026.08.04 | ₩59,698 | ₩62,767 | ₩59,510 | ₩62,190 | +4.18% | 7.7천 |
|---|
| 2026.08.03 | ₩54,726 | ₩57,527 | ₩54,726 | ₩57,527 | +5.12% | 4천 |
|---|
| 2026.07.31 | ₩57,540 | ₩57,540 | ₩55,209 | ₩55,262 | -3.96% | 5.4천 |
|---|
| 2026.07.30 | ₩58,143 | ₩59,202 | ₩56,884 | ₩57,272 | -1.50% | 6.4천 |
|---|
| 2026.07.29 | ₩58,009 | ₩58,572 | ₩56,897 | ₩57,058 | -1.64% | 4.9천 |
|---|
| 2026.07.28 | ₩55,611 | ₩58,840 | ₩54,954 | ₩58,666 | +5.49% | 2.1천 |
|---|
| 2026.07.27 | ₩57,621 | ₩57,621 | ₩56,120 | ₩57,473 | -0.26% | 4.1천 |
|---|
| 2026.07.24 | ₩59,135 | ₩59,135 | ₩56,830 | ₩58,076 | -1.79% | 8천 |
|---|
| 2026.07.23 | ₩58,063 | ₩59,336 | ₩57,085 | ₩59,336 | +2.19% | 3.7천 |
|---|
| 2026.07.22 | ₩62,070 | ₩62,070 | ₩58,050 | ₩58,050 | -6.48% | 2.3천 |
|---|
| 2026.07.21 | ₩63,798 | ₩63,825 | ₩61,654 | ₩61,855 | -3.05% | 3.3천 |
|---|
| 2026.07.20 | ₩62,807 | ₩62,807 | ₩60,475 | ₩60,475 | -3.71% | 3.5천 |
|---|
| 2026.07.17 | ₩63,852 | ₩64,334 | ₩61,641 | ₩62,070 | -2.79% | 6.3천 |
|---|
| 2026.07.16 | ₩67,738 | ₩67,738 | ₩65,393 | ₩65,661 | -3.07% | 8.8천 |
|---|
| 2026.07.15 | ₩68,234 | ₩68,341 | ₩66,210 | ₩66,947 | -1.89% | 8.6천 |
|---|