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 | ₩60,521 | ₩60,561 | ₩60,521 | ₩60,521 | 0.00% | 500 |
| 2026.10.08 | ₩61,857 | ₩62,018 | ₩60,762 | ₩60,762 | -1.77% | 800 |
| 2026.10.07 | ₩62,686 | ₩62,686 | ₩62,659 | ₩62,659 | -0.04% | 500 |
| 2026.10.06 | ₩63,474 | ₩64,035 | ₩63,287 | ₩63,287 | -0.29% | 1.4천 |
| 2026.10.05 | ₩63,100 | ₩63,100 | ₩63,100 | ₩63,100 | 0.00% | 200 |
| 2026.10.02 | ₩62,819 | ₩62,819 | ₩61,871 | ₩61,871 | -1.51% | 2.4천 |
| 2026.10.01 | ₩60,802 | ₩61,416 | ₩60,802 | ₩61,029 | +0.37% | 1.1천 |
| 2026.09.30 | ₩60,601 | ₩60,601 | ₩60,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,601 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩60,828 | ₩61,470 | ₩60,240 | ₩60,240 | -0.97% | 800 |
|---|
| 2026.09.28 | ₩60,615 | ₩60,615 | ₩60,615 | ₩60,615 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩59,679 | ₩59,826 | ₩59,572 | ₩59,626 | -0.09% | 1.4천 |
|---|
| 2026.09.24 | ₩59,024 | ₩59,452 | ₩58,784 | ₩59,452 | +0.72% | 2.1천 |
|---|
| 2026.09.23 | ₩59,733 | ₩59,906 | ₩59,719 | ₩59,906 | +0.29% | 900 |
|---|
| 2026.09.22 | ₩61,176 | ₩61,256 | ₩60,855 | ₩60,855 | -0.52% | 1.6천 |
|---|
| 2026.09.21 | ₩60,468 | ₩60,468 | ₩60,468 | ₩60,468 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩58,329 | ₩59,332 | ₩58,329 | ₩59,225 | +1.53% | 1천 |
|---|
| 2026.09.17 | ₩57,969 | ₩58,476 | ₩57,889 | ₩58,476 | +0.88% | 1천 |
|---|
| 2026.09.16 | ₩57,341 | ₩57,528 | ₩56,886 | ₩56,966 | -0.65% | 1.9천 |
|---|
| 2026.09.15 | ₩56,726 | ₩56,806 | ₩56,726 | ₩56,806 | +0.14% | 300 |
|---|
| 2026.09.14 | ₩56,993 | ₩56,993 | ₩56,646 | ₩56,646 | -0.61% | 2.1천 |
|---|
| 2026.09.11 | ₩59,158 | ₩59,158 | ₩58,503 | ₩58,503 | -1.11% | 2.4천 |
|---|
| 2026.09.10 | ₩58,289 | ₩58,450 | ₩58,289 | ₩58,450 | +0.28% | 400 |
|---|
| 2026.09.09 | ₩59,799 | ₩59,933 | ₩59,746 | ₩59,746 | -0.09% | 300 |
|---|
| 2026.09.08 | ₩61,777 | ₩61,777 | ₩60,481 | ₩60,481 | -2.10% | 400 |
|---|
| 2026.09.04 | ₩62,606 | ₩62,606 | ₩61,764 | ₩61,777 | -1.32% | 500 |
|---|
| 2026.09.03 | ₩60,788 | ₩61,203 | ₩60,788 | ₩61,203 | +0.68% | 400 |
|---|
| 2026.09.02 | ₩59,652 | ₩60,441 | ₩59,652 | ₩60,160 | +0.85% | 900 |
|---|
| 2026.09.01 | ₩57,955 | ₩59,011 | ₩57,955 | ₩58,570 | +1.06% | 1.5천 |
|---|
| 2026.08.31 | ₩59,091 | ₩59,425 | ₩58,998 | ₩59,425 | +0.57% | 1.2천 |
|---|
| 2026.08.28 | ₩60,895 | ₩60,895 | ₩58,650 | ₩58,690 | -3.62% | 2.1천 |
|---|
| 2026.08.27 | ₩59,906 | ₩61,897 | ₩59,906 | ₩61,363 | +2.43% | 2.5천 |
|---|
| 2026.08.26 | ₩56,833 | ₩57,060 | ₩56,592 | ₩56,592 | -0.42% | 1천 |
|---|
| 2026.08.25 | ₩57,514 | ₩57,635 | ₩57,167 | ₩57,635 | +0.21% | 900 |
|---|
| 2026.08.24 | ₩58,436 | ₩58,436 | ₩56,365 | ₩56,485 | -3.34% | 1천 |
|---|
| 2026.08.21 | ₩58,623 | ₩58,650 | ₩58,129 | ₩58,129 | -0.84% | 1.1천 |
|---|
| 2026.08.20 | ₩58,730 | ₩58,730 | ₩58,557 | ₩58,557 | -0.30% | 700 |
|---|
| 2026.08.19 | ₩59,318 | ₩59,452 | ₩58,958 | ₩58,958 | -0.61% | 1.5천 |
|---|
| 2026.08.18 | ₩59,599 | ₩59,840 | ₩59,452 | ₩59,559 | -0.07% | 3.5천 |
|---|
| 2026.08.17 | ₩61,283 | ₩61,777 | ₩61,015 | ₩61,015 | -0.44% | 1.1천 |
|---|
| 2026.08.14 | ₩61,176 | ₩61,216 | ₩61,029 | ₩61,136 | -0.07% | 3.6천 |
|---|
| 2026.08.13 | ₩60,962 | ₩61,216 | ₩60,962 | ₩61,122 | +0.26% | 4.9천 |
|---|
| 2026.08.12 | ₩60,655 | ₩60,989 | ₩59,880 | ₩60,601 | -0.09% | 1.2만 |
|---|
| 2026.08.11 | ₩59,292 | ₩59,372 | ₩58,891 | ₩59,198 | -0.16% | 9.8천 |
|---|
| 2026.08.10 | ₩59,639 | ₩59,639 | ₩59,064 | ₩59,064 | -0.96% | 500 |
|---|
| 2026.08.07 | ₩60,721 | ₩60,721 | ₩60,721 | ₩60,721 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩59,465 | ₩59,465 | ₩59,439 | ₩59,439 | -0.04% | 100 |
|---|
| 2026.08.05 | ₩59,572 | ₩59,572 | ₩59,572 | ₩59,572 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩56,953 | ₩57,621 | ₩56,953 | ₩57,621 | +1.17% | 100 |
|---|
| 2026.08.03 | ₩55,978 | ₩55,978 | ₩55,978 | ₩55,978 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩54,695 | ₩54,695 | ₩54,695 | ₩54,695 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩52,958 | ₩52,958 | ₩52,958 | ₩52,958 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩51,701 | ₩51,701 | ₩51,701 | ₩51,701 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩53,880 | ₩53,880 | ₩53,880 | ₩53,880 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩53,813 | ₩53,813 | ₩53,719 | ₩53,719 | -0.17% | 200 |
|---|
| 2026.07.24 | ₩56,378 | ₩56,378 | ₩56,378 | ₩56,378 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩56,926 | ₩56,926 | ₩56,926 | ₩56,926 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩57,889 | ₩57,889 | ₩57,889 | ₩57,889 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩56,926 | ₩56,926 | ₩56,926 | ₩56,926 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩55,550 | ₩55,550 | ₩55,550 | ₩55,550 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩55,897 | ₩55,897 | ₩55,510 | ₩55,510 | -0.69% | 1.1천 |
|---|
| 2026.07.16 | ₩56,579 | ₩56,579 | ₩56,579 | ₩56,579 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩58,062 | ₩58,062 | ₩58,062 | ₩58,062 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩58,049 | ₩58,049 | ₩58,049 | ₩58,049 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩56,151 | ₩56,151 | ₩56,151 | ₩56,151 | 0.00% | 1.2천 |
|---|
| 2026.07.10 | ₩57,795 | ₩57,795 | ₩57,795 | ₩57,795 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩55,857 | ₩55,857 | ₩55,857 | ₩55,857 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩56,165 | ₩56,165 | ₩56,165 | ₩56,165 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩54,361 | ₩54,361 | ₩54,361 | ₩54,361 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩54,147 | ₩54,147 | ₩54,147 | ₩54,147 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩53,465 | ₩53,920 | ₩53,465 | ₩53,920 | +0.85% | 300 |
|---|
| 2026.07.01 | ₩54,748 | ₩54,748 | ₩54,748 | ₩54,748 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,750 | ₩55,750 | ₩55,750 | ₩55,750 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩54,387 | ₩54,387 | ₩54,387 | ₩54,387 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩53,906 | ₩53,906 | ₩53,866 | ₩53,866 | -0.07% | 500 |
|---|
| 2026.06.25 | ₩54,868 | ₩54,868 | ₩54,387 | ₩54,521 | -0.63% | 200 |
|---|
| 2026.06.24 | ₩55,336 | ₩55,336 | ₩55,336 | ₩55,336 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩56,058 | ₩56,058 | ₩56,058 | ₩56,058 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩58,276 | ₩58,276 | ₩58,276 | ₩58,276 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩58,958 | ₩58,958 | ₩58,958 | ₩58,958 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩57,301 | ₩57,301 | ₩57,301 | ₩57,301 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩58,690 | ₩58,704 | ₩58,436 | ₩58,436 | -0.43% | 200 |
|---|
| 2026.06.15 | ₩59,612 | ₩59,612 | ₩59,372 | ₩59,519 | -0.16% | 500 |
|---|
| 2026.06.12 | ₩57,581 | ₩57,581 | ₩57,581 | ₩57,581 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩56,966 | ₩57,568 | ₩56,606 | ₩57,568 | +1.06% | 500 |
|---|
| 2026.06.10 | ₩57,795 | ₩57,795 | ₩56,525 | ₩56,525 | -2.20% | 500 |
|---|
| 2026.06.09 | ₩57,568 | ₩58,503 | ₩57,568 | ₩58,503 | +1.62% | 300 |
|---|
| 2026.06.08 | ₩58,824 | ₩58,824 | ₩58,690 | ₩58,744 | -0.14% | 1.1천 |
|---|
| 2026.06.05 | ₩57,982 | ₩57,982 | ₩57,982 | ₩57,982 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩59,920 | ₩61,644 | ₩59,920 | ₩61,644 | +2.88% | 500 |
|---|
| 2026.06.03 | ₩61,938 | ₩61,938 | ₩60,574 | ₩60,574 | -2.20% | 400 |
|---|
| 2026.06.02 | ₩63,742 | ₩63,742 | ₩62,886 | ₩62,886 | -1.34% | 500 |
|---|
| 2026.06.01 | ₩62,365 | ₩63,341 | ₩62,365 | ₩63,341 | +1.56% | 500 |
|---|
| 2026.05.29 | ₩61,015 | ₩61,162 | ₩60,120 | ₩60,120 | -1.47% | 1.1천 |
|---|
| 2026.05.28 | ₩60,147 | ₩60,788 | ₩60,107 | ₩60,788 | +1.07% | 600 |
|---|
| 2026.05.27 | ₩60,013 | ₩60,134 | ₩59,145 | ₩60,134 | +0.20% | 400 |
|---|
| 2026.05.26 | ₩60,909 | ₩60,909 | ₩60,909 | ₩60,909 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩62,218 | ₩62,218 | ₩61,109 | ₩61,109 | -1.78% | 900 |
|---|
| 2026.05.21 | ₩63,220 | ₩63,220 | ₩62,151 | ₩62,218 | -1.59% | 1.1천 |
|---|
| 2026.05.20 | ₩63,488 | ₩63,661 | ₩62,873 | ₩63,341 | -0.23% | 700 |
|---|
| 2026.05.19 | ₩62,165 | ₩62,846 | ₩62,018 | ₩62,472 | +0.49% | 1.6천 |
|---|
| 2026.05.18 | ₩65,572 | ₩65,572 | ₩62,672 | ₩63,047 | -3.85% | 4.2천 |
|---|
| 2026.05.15 | ₩64,009 | ₩64,837 | ₩63,862 | ₩64,076 | +0.10% | 2천 |
|---|