시장 데이터를 불러오는 중
전체 종목
YieldMax NVDA Performance & Distribution Target 25 ETF 과거 주가
YieldMax NVDA Performance & Distribution Target 25 ETF · NVIT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax NVDA Performance & Distribution Target 25 ETF · NVIT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩70,006 | ₩70,851 | ₩68,280 | ₩68,352 | -2.36% | 4.3만 |
| 2026.09.28–2026.10.02 | ₩69,631 | ₩70,100 | ₩68,292 | ₩69,604 | -0.04% | 4.2만 |
| 2026.09.21–2026.09.25 | ₩68,102 | ₩69,269 | ₩67,420 | ₩68,285 | +0.27% | 6.9만 |
| 2026.09.14–2026.09.18 | ₩65,443 | ₩68,009 | ₩64,772 | ₩68,009 | +3.92% | 4.5만 |
| 2026.09.08–2026.09.11 | ₩69,899 | ₩69,899 | ₩66,642 | ₩66,971 | -4.19% | 3.2만 |
| 2026.08.31–2026.09.04 | ₩67,245 | ₩69,939 | ₩66,079 | ₩69,338 | +3.11% | 5.9만 |
| 2026.08.24–2026.08.28 | ₩66,347 | ₩69,511 | ₩64,688 | ₩66,959 | +0.92% | 4.1만 |
| 2026.08.17–2026.08.21 | ₩68,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,961 |
| ₩66,260 |
| ₩66,260 |
| -3.84% |
| 6.5만 |
| 2026.08.10–2026.08.14 | ₩69,028 | ₩69,175 | ₩67,527 | ₩68,747 | -0.41% | 4.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,230 | ₩69,189 | ₩64,230 | ₩69,092 | +7.57% | 4.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,953 | ₩65,040 | ₩61,586 | ₩64,364 | -0.91% | 4.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,629 | ₩67,688 | ₩65,331 | ₩66,119 | -0.76% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,736 | ₩67,190 | ₩64,317 | ₩65,452 | -1.92% | 2.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,692 | ₩66,749 | ₩61,924 | ₩66,749 | +4.80% | 2.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,023 | ₩64,487 | ₩62,326 | ₩62,998 | -0.04% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,996 | ₩68,210 | ₩62,826 | ₩62,826 | -7.60% | 4.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,272 | ₩68,291 | ₩65,981 | ₩67,406 | +0.20% | 2.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,554 | ₩68,264 | ₩64,813 | ₩66,322 | -1.82% | 2.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,578 | ₩73,424 | ₩66,739 | ₩66,739 | -4.08% | 2.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,342 | ₩70,489 | ₩67,996 | ₩68,653 | -2.40% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩73,585 | ₩73,585 | ₩69,863 | ₩69,863 | -5.06% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,006 | ₩75,412 | ₩69,631 | ₩72,588 | +3.69% | 3.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,870 | ₩70,315 | ₩65,342 | ₩70,096 | +4.82% | 3.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩69,444 | ₩71,547 | ₩66,511 | ₩66,511 | -4.22% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,259 | ₩69,953 | ₩66,763 | ₩69,206 | +2.90% | 2.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,221 | ₩67,859 | ₩65,221 | ₩67,859 | +4.04% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,063 | ₩65,543 | ₩61,871 | ₩65,510 | +3.88% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,477 | ₩62,998 | ₩59,237 | ₩62,998 | +4.17% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,144 | ₩63,854 | ₩60,061 | ₩60,140 | -4.76% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,422 | ₩66,334 | ₩61,860 | ₩61,860 | -5.45% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,742 | ₩65,878 | ₩62,728 | ₩63,931 | +1.89% | 1.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,460 | ₩65,181 | ₩62,460 | ₩63,224 | +1.22% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,138 | ₩68,529 | ₩62,996 | ₩62,996 | -6.17% | 1.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,404 | ₩66,786 | ₩63,827 | ₩66,786 | +3.70% | 8.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩65,248 | ₩67,259 | ₩64,605 | ₩64,697 | -0.84% | 1.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,186 | ₩66,766 | ₩61,214 | ₩65,542 | -0.97% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,374 | ₩67,406 | ₩65,492 | ₩66,851 | +0.72% | 2.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,047 | ₩66,367 | ₩63,892 | ₩66,235 | +1.83% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,173 | ₩66,977 | ₩65,597 | ₩66,645 | +0.71% | 2.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,501 | ₩67,501 | ₩66,077 | ₩66,394 | -1.64% | 2.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,299 | ₩67,465 | ₩66,696 | ₩66,909 | -0.58% | 1.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,441 | ₩68,003 | ₩65,784 | ₩67,681 | +1.87% | 4.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩64,846 | ₩65,758 | ₩62,874 | ₩65,603 | +1.17% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,937 | ₩67,875 | ₩64,125 | ₩64,125 | -4.20% | 1.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,892 | ₩67,312 | ₩65,490 | ₩66,534 | +0.97% | 2.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,650 | ₩66,707 | ₩62,889 | ₩65,168 | -0.73% | 1.6만 |
|---|
| 2025.11.18–2025.11.21 | ₩66,292 | ₩70,060 | ₩64,082 | ₩65,322 | -1.46% | 2.6만 |
|---|