시장 데이터를 불러오는 중
전체 종목
xETFs NVDA Daily Income ETF 과거 주가
xETFs NVDA Daily Income ETF · NYYY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
xETFs NVDA Daily Income ETF · NYYY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,690 | ₩60,730 | ₩60,690 | ₩60,690 | 0.00% | 500 |
| 2026.10.08 | ₩62,030 | ₩62,190 | ₩60,931 | ₩60,931 | -1.77% | 800 |
| 2026.10.07 | ₩62,860 | ₩62,860 | ₩62,834 | ₩62,834 | -0.04% | 500 |
| 2026.10.06 | ₩63,651 | ₩64,214 | ₩63,463 | ₩63,463 | -0.29% | 1.4천 |
| 2026.10.05 | ₩63,276 | ₩63,276 | ₩63,276 | ₩63,276 | 0.00% | 200 |
| 2026.10.02 | ₩62,994 | ₩62,994 | ₩62,043 | ₩62,043 | -1.51% | 2.4천 |
| 2026.10.01 | ₩60,971 | ₩61,587 | ₩60,971 | ₩61,199 | +0.37% | 1.1천 |
| 2026.09.30 | ₩60,770 | ₩60,770 | ₩60,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,770 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩60,998 | ₩61,641 | ₩60,408 | ₩60,408 | -0.97% | 800 |
|---|
| 2026.09.28 | ₩60,783 | ₩60,783 | ₩60,783 | ₩60,783 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩59,845 | ₩59,993 | ₩59,738 | ₩59,792 | -0.09% | 1.4천 |
|---|
| 2026.09.24 | ₩59,189 | ₩59,617 | ₩58,947 | ₩59,617 | +0.72% | 2.1천 |
|---|
| 2026.09.23 | ₩59,899 | ₩60,073 | ₩59,885 | ₩60,073 | +0.29% | 900 |
|---|
| 2026.09.22 | ₩61,346 | ₩61,427 | ₩61,025 | ₩61,025 | -0.52% | 1.6천 |
|---|
| 2026.09.21 | ₩60,636 | ₩60,636 | ₩60,636 | ₩60,636 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩58,492 | ₩59,497 | ₩58,492 | ₩59,390 | +1.53% | 1천 |
|---|
| 2026.09.17 | ₩58,130 | ₩58,639 | ₩58,050 | ₩58,639 | +0.88% | 1천 |
|---|
| 2026.09.16 | ₩57,500 | ₩57,688 | ₩57,045 | ₩57,125 | -0.65% | 1.9천 |
|---|
| 2026.09.15 | ₩56,884 | ₩56,964 | ₩56,884 | ₩56,964 | +0.14% | 300 |
|---|
| 2026.09.14 | ₩57,152 | ₩57,152 | ₩56,803 | ₩56,803 | -0.61% | 2.1천 |
|---|
| 2026.09.11 | ₩59,323 | ₩59,323 | ₩58,666 | ₩58,666 | -1.11% | 2.4천 |
|---|
| 2026.09.10 | ₩58,452 | ₩58,612 | ₩58,452 | ₩58,612 | +0.28% | 400 |
|---|
| 2026.09.09 | ₩59,966 | ₩60,100 | ₩59,912 | ₩59,912 | -0.09% | 300 |
|---|
| 2026.09.08 | ₩61,949 | ₩61,949 | ₩60,649 | ₩60,649 | -2.10% | 400 |
|---|
| 2026.09.04 | ₩62,780 | ₩62,780 | ₩61,936 | ₩61,949 | -1.32% | 500 |
|---|
| 2026.09.03 | ₩60,958 | ₩61,373 | ₩60,958 | ₩61,373 | +0.68% | 400 |
|---|
| 2026.09.02 | ₩59,818 | ₩60,609 | ₩59,818 | ₩60,328 | +0.85% | 900 |
|---|
| 2026.09.01 | ₩58,117 | ₩59,175 | ₩58,117 | ₩58,733 | +1.06% | 1.5천 |
|---|
| 2026.08.31 | ₩59,256 | ₩59,591 | ₩59,162 | ₩59,591 | +0.57% | 1.2천 |
|---|
| 2026.08.28 | ₩61,065 | ₩61,065 | ₩58,813 | ₩58,854 | -3.62% | 2.1천 |
|---|
| 2026.08.27 | ₩60,073 | ₩62,070 | ₩60,073 | ₩61,534 | +2.43% | 2.5천 |
|---|
| 2026.08.26 | ₩56,991 | ₩57,219 | ₩56,750 | ₩56,750 | -0.42% | 1천 |
|---|
| 2026.08.25 | ₩57,674 | ₩57,795 | ₩57,326 | ₩57,795 | +0.21% | 900 |
|---|
| 2026.08.24 | ₩58,599 | ₩58,599 | ₩56,522 | ₩56,643 | -3.34% | 1천 |
|---|
| 2026.08.21 | ₩58,787 | ₩58,813 | ₩58,291 | ₩58,291 | -0.84% | 1.1천 |
|---|
| 2026.08.20 | ₩58,894 | ₩58,894 | ₩58,720 | ₩58,720 | -0.30% | 700 |
|---|
| 2026.08.19 | ₩59,483 | ₩59,617 | ₩59,122 | ₩59,122 | -0.61% | 1.5천 |
|---|
| 2026.08.18 | ₩59,765 | ₩60,006 | ₩59,617 | ₩59,725 | -0.07% | 3.5천 |
|---|
| 2026.08.17 | ₩61,453 | ₩61,949 | ₩61,185 | ₩61,185 | -0.44% | 1.1천 |
|---|
| 2026.08.14 | ₩61,346 | ₩61,386 | ₩61,199 | ₩61,306 | -0.07% | 3.6천 |
|---|
| 2026.08.13 | ₩61,132 | ₩61,386 | ₩61,132 | ₩61,293 | +0.26% | 4.9천 |
|---|
| 2026.08.12 | ₩60,824 | ₩61,159 | ₩60,046 | ₩60,770 | -0.09% | 1.2만 |
|---|
| 2026.08.11 | ₩59,457 | ₩59,537 | ₩59,055 | ₩59,363 | -0.16% | 9.8천 |
|---|
| 2026.08.10 | ₩59,805 | ₩59,805 | ₩59,229 | ₩59,229 | -0.96% | 500 |
|---|
| 2026.08.07 | ₩60,891 | ₩60,891 | ₩60,891 | ₩60,891 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩59,631 | ₩59,631 | ₩59,604 | ₩59,604 | -0.04% | 100 |
|---|
| 2026.08.05 | ₩59,738 | ₩59,738 | ₩59,738 | ₩59,738 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩57,112 | ₩57,782 | ₩57,112 | ₩57,782 | +1.17% | 100 |
|---|
| 2026.08.03 | ₩56,133 | ₩56,133 | ₩56,133 | ₩56,133 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩54,847 | ₩54,847 | ₩54,847 | ₩54,847 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩53,105 | ₩53,105 | ₩53,105 | ₩53,105 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩51,845 | ₩51,845 | ₩51,845 | ₩51,845 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩54,030 | ₩54,030 | ₩54,030 | ₩54,030 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩53,963 | ₩53,963 | ₩53,869 | ₩53,869 | -0.17% | 200 |
|---|
| 2026.07.24 | ₩56,535 | ₩56,535 | ₩56,535 | ₩56,535 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩57,085 | ₩57,085 | ₩57,085 | ₩57,085 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩58,050 | ₩58,050 | ₩58,050 | ₩58,050 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩57,085 | ₩57,085 | ₩57,085 | ₩57,085 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩55,705 | ₩55,705 | ₩55,705 | ₩55,705 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩56,053 | ₩56,053 | ₩55,664 | ₩55,664 | -0.69% | 1.1천 |
|---|
| 2026.07.16 | ₩56,736 | ₩56,736 | ₩56,736 | ₩56,736 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩58,224 | ₩58,224 | ₩58,224 | ₩58,224 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩58,210 | ₩58,210 | ₩58,210 | ₩58,210 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩56,308 | ₩56,308 | ₩56,308 | ₩56,308 | 0.00% | 1.2천 |
|---|
| 2026.07.10 | ₩57,956 | ₩57,956 | ₩57,956 | ₩57,956 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩56,013 | ₩56,013 | ₩56,013 | ₩56,013 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩56,321 | ₩56,321 | ₩56,321 | ₩56,321 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩54,512 | ₩54,512 | ₩54,512 | ₩54,512 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩54,298 | ₩54,298 | ₩54,298 | ₩54,298 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩53,614 | ₩54,070 | ₩53,614 | ₩54,070 | +0.85% | 300 |
|---|
| 2026.07.01 | ₩54,901 | ₩54,901 | ₩54,901 | ₩54,901 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,906 | ₩55,906 | ₩55,906 | ₩55,906 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩54,539 | ₩54,539 | ₩54,539 | ₩54,539 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩54,056 | ₩54,056 | ₩54,016 | ₩54,016 | -0.07% | 500 |
|---|
| 2026.06.25 | ₩55,021 | ₩55,021 | ₩54,539 | ₩54,673 | -0.63% | 200 |
|---|
| 2026.06.24 | ₩55,490 | ₩55,490 | ₩55,490 | ₩55,490 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩56,214 | ₩56,214 | ₩56,214 | ₩56,214 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩58,438 | ₩58,438 | ₩58,438 | ₩58,438 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩59,122 | ₩59,122 | ₩59,122 | ₩59,122 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩57,460 | ₩57,460 | ₩57,460 | ₩57,460 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩58,854 | ₩58,867 | ₩58,599 | ₩58,599 | -0.43% | 200 |
|---|
| 2026.06.15 | ₩59,778 | ₩59,778 | ₩59,537 | ₩59,684 | -0.16% | 500 |
|---|
| 2026.06.12 | ₩57,741 | ₩57,741 | ₩57,741 | ₩57,741 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩57,125 | ₩57,728 | ₩56,763 | ₩57,728 | +1.06% | 500 |
|---|
| 2026.06.10 | ₩57,956 | ₩57,956 | ₩56,683 | ₩56,683 | -2.20% | 500 |
|---|
| 2026.06.09 | ₩57,728 | ₩58,666 | ₩57,728 | ₩58,666 | +1.62% | 300 |
|---|
| 2026.06.08 | ₩58,988 | ₩58,988 | ₩58,854 | ₩58,907 | -0.14% | 1.1천 |
|---|
| 2026.06.05 | ₩58,143 | ₩58,143 | ₩58,143 | ₩58,143 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩60,086 | ₩61,815 | ₩60,086 | ₩61,815 | +2.88% | 500 |
|---|
| 2026.06.03 | ₩62,110 | ₩62,110 | ₩60,743 | ₩60,743 | -2.20% | 400 |
|---|
| 2026.06.02 | ₩63,919 | ₩63,919 | ₩63,061 | ₩63,061 | -1.34% | 500 |
|---|
| 2026.06.01 | ₩62,539 | ₩63,517 | ₩62,539 | ₩63,517 | +1.56% | 500 |
|---|
| 2026.05.29 | ₩61,185 | ₩61,333 | ₩60,288 | ₩60,288 | -1.47% | 1.1천 |
|---|
| 2026.05.28 | ₩60,314 | ₩60,958 | ₩60,274 | ₩60,958 | +1.07% | 600 |
|---|
| 2026.05.27 | ₩60,180 | ₩60,301 | ₩59,309 | ₩60,301 | +0.20% | 400 |
|---|
| 2026.05.26 | ₩61,078 | ₩61,078 | ₩61,078 | ₩61,078 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩62,391 | ₩62,391 | ₩61,279 | ₩61,279 | -1.78% | 900 |
|---|
| 2026.05.21 | ₩63,396 | ₩63,396 | ₩62,324 | ₩62,391 | -1.59% | 1.1천 |
|---|
| 2026.05.20 | ₩63,664 | ₩63,839 | ₩63,048 | ₩63,517 | -0.23% | 700 |
|---|
| 2026.05.19 | ₩62,338 | ₩63,021 | ₩62,190 | ₩62,646 | +0.49% | 1.6천 |
|---|
| 2026.05.18 | ₩65,755 | ₩65,755 | ₩62,847 | ₩63,222 | -3.85% | 4.2천 |
|---|
| 2026.05.15 | ₩64,187 | ₩65,018 | ₩64,040 | ₩64,254 | +0.10% | 2천 |
|---|