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 | ₩70,040 | ₩70,885 | ₩68,313 | ₩68,385 | -2.36% | 4.3만 |
| 2026.09.28–2026.10.02 | ₩69,664 | ₩70,134 | ₩68,325 | ₩69,638 | -0.04% | 4.2만 |
| 2026.09.21–2026.09.25 | ₩68,134 | ₩69,302 | ₩67,452 | ₩68,318 | +0.27% | 6.9만 |
| 2026.09.14–2026.09.18 | ₩65,474 | ₩68,042 | ₩64,803 | ₩68,042 | +3.92% | 4.5만 |
| 2026.09.08–2026.09.11 | ₩69,933 | ₩69,933 | ₩66,674 | ₩67,003 | -4.19% | 3.2만 |
| 2026.08.31–2026.09.04 | ₩67,277 | ₩69,973 | ₩66,111 | ₩69,371 | +3.11% | 5.9만 |
| 2026.08.24–2026.08.28 | ₩66,379 | ₩69,544 | ₩64,719 | ₩66,990 | +0.92% | 4.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,994 |
| ₩66,292 |
| ₩66,292 |
| -3.84% |
| 6.5만 |
| 2026.08.10–2026.08.14 | ₩69,061 | ₩69,208 | ₩67,559 | ₩68,779 | -0.41% | 4.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,260 | ₩69,222 | ₩64,260 | ₩69,125 | +7.57% | 4.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,984 | ₩65,072 | ₩61,616 | ₩64,394 | -0.91% | 4.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,661 | ₩67,720 | ₩65,363 | ₩66,151 | -0.76% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,768 | ₩67,222 | ₩64,347 | ₩65,483 | -1.92% | 2.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,723 | ₩66,781 | ₩61,954 | ₩66,781 | +4.80% | 2.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,053 | ₩64,518 | ₩62,356 | ₩63,028 | -0.04% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,028 | ₩68,243 | ₩62,856 | ₩62,856 | -7.60% | 4.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,304 | ₩68,323 | ₩66,013 | ₩67,438 | +0.20% | 2.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,586 | ₩68,297 | ₩64,844 | ₩66,354 | -1.82% | 2.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,611 | ₩73,459 | ₩66,771 | ₩66,771 | -4.08% | 2.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,375 | ₩70,523 | ₩68,028 | ₩68,686 | -2.40% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩73,620 | ₩73,620 | ₩69,896 | ₩69,896 | -5.06% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,040 | ₩75,448 | ₩69,664 | ₩72,623 | +3.69% | 3.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,902 | ₩70,348 | ₩65,373 | ₩70,130 | +4.82% | 3.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩69,477 | ₩71,581 | ₩66,543 | ₩66,543 | -4.22% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,291 | ₩69,986 | ₩66,795 | ₩69,239 | +2.90% | 2.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,253 | ₩67,892 | ₩65,253 | ₩67,892 | +4.04% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,094 | ₩65,574 | ₩61,900 | ₩65,541 | +3.88% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,505 | ₩63,028 | ₩59,265 | ₩63,028 | +4.17% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,174 | ₩63,885 | ₩60,090 | ₩60,169 | -4.76% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,454 | ₩66,366 | ₩61,889 | ₩61,889 | -5.45% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,772 | ₩65,910 | ₩62,758 | ₩63,961 | +1.89% | 1.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,490 | ₩65,212 | ₩62,490 | ₩63,254 | +1.22% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,170 | ₩68,562 | ₩63,027 | ₩63,027 | -6.17% | 1.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,435 | ₩66,818 | ₩63,858 | ₩66,818 | +3.70% | 8.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩65,279 | ₩67,291 | ₩64,636 | ₩64,728 | -0.84% | 1.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,218 | ₩66,797 | ₩61,243 | ₩65,573 | -0.97% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,406 | ₩67,438 | ₩65,523 | ₩66,883 | +0.72% | 2.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,078 | ₩66,399 | ₩63,922 | ₩66,266 | +1.83% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,205 | ₩67,009 | ₩65,628 | ₩66,677 | +0.71% | 2.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,534 | ₩67,534 | ₩66,108 | ₩66,426 | -1.64% | 2.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,331 | ₩67,497 | ₩66,728 | ₩66,941 | -0.58% | 1.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,473 | ₩68,035 | ₩65,816 | ₩67,713 | +1.87% | 4.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩64,877 | ₩65,789 | ₩62,905 | ₩65,635 | +1.17% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,969 | ₩67,908 | ₩64,156 | ₩64,156 | -4.20% | 1.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,923 | ₩67,345 | ₩65,521 | ₩66,565 | +0.97% | 2.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,682 | ₩66,738 | ₩62,919 | ₩65,199 | -0.73% | 1.6만 |
|---|
| 2025.11.18–2025.11.21 | ₩66,324 | ₩70,094 | ₩64,113 | ₩65,353 | -1.46% | 2.6만 |
|---|