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 | ₩60,490 | ₩60,530 | ₩60,490 | ₩60,490 | 0.00% | 500 |
| 2026.10.08 | ₩61,826 | ₩61,986 | ₩60,731 | ₩60,731 | -1.77% | 800 |
| 2026.10.07 | ₩62,654 | ₩62,654 | ₩62,627 | ₩62,627 | -0.04% | 500 |
| 2026.10.06 | ₩63,442 | ₩64,003 | ₩63,255 | ₩63,255 | -0.29% | 1.4천 |
| 2026.10.05 | ₩63,068 | ₩63,068 | ₩63,068 | ₩63,068 | 0.00% | 200 |
| 2026.10.02 | ₩62,787 | ₩62,787 | ₩61,839 | ₩61,839 | -1.51% | 2.4천 |
| 2026.10.01 | ₩60,771 | ₩61,385 | ₩60,771 | ₩60,998 | +0.37% | 1.1천 |
| 2026.09.30 | ₩60,570 | ₩60,570 | ₩60,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,570 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩60,797 | ₩61,439 | ₩60,210 | ₩60,210 | -0.97% | 800 |
|---|
| 2026.09.28 | ₩60,584 | ₩60,584 | ₩60,584 | ₩60,584 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩59,649 | ₩59,796 | ₩59,542 | ₩59,595 | -0.09% | 1.4천 |
|---|
| 2026.09.24 | ₩58,994 | ₩59,422 | ₩58,754 | ₩59,422 | +0.72% | 2.1천 |
|---|
| 2026.09.23 | ₩59,702 | ₩59,876 | ₩59,689 | ₩59,876 | +0.29% | 900 |
|---|
| 2026.09.22 | ₩61,145 | ₩61,225 | ₩60,824 | ₩60,824 | -0.52% | 1.6천 |
|---|
| 2026.09.21 | ₩60,437 | ₩60,437 | ₩60,437 | ₩60,437 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩58,300 | ₩59,302 | ₩58,300 | ₩59,195 | +1.53% | 1천 |
|---|
| 2026.09.17 | ₩57,939 | ₩58,447 | ₩57,859 | ₩58,447 | +0.88% | 1천 |
|---|
| 2026.09.16 | ₩57,311 | ₩57,498 | ₩56,857 | ₩56,937 | -0.65% | 1.9천 |
|---|
| 2026.09.15 | ₩56,697 | ₩56,777 | ₩56,697 | ₩56,777 | +0.14% | 300 |
|---|
| 2026.09.14 | ₩56,964 | ₩56,964 | ₩56,617 | ₩56,617 | -0.61% | 2.1천 |
|---|
| 2026.09.11 | ₩59,128 | ₩59,128 | ₩58,473 | ₩58,473 | -1.11% | 2.4천 |
|---|
| 2026.09.10 | ₩58,260 | ₩58,420 | ₩58,260 | ₩58,420 | +0.28% | 400 |
|---|
| 2026.09.09 | ₩59,769 | ₩59,903 | ₩59,716 | ₩59,716 | -0.09% | 300 |
|---|
| 2026.09.08 | ₩61,746 | ₩61,746 | ₩60,450 | ₩60,450 | -2.10% | 400 |
|---|
| 2026.09.04 | ₩62,574 | ₩62,574 | ₩61,732 | ₩61,746 | -1.32% | 500 |
|---|
| 2026.09.03 | ₩60,757 | ₩61,171 | ₩60,757 | ₩61,171 | +0.68% | 400 |
|---|
| 2026.09.02 | ₩59,622 | ₩60,410 | ₩59,622 | ₩60,130 | +0.85% | 900 |
|---|
| 2026.09.01 | ₩57,926 | ₩58,981 | ₩57,926 | ₩58,540 | +1.06% | 1.5천 |
|---|
| 2026.08.31 | ₩59,061 | ₩59,395 | ₩58,968 | ₩59,395 | +0.57% | 1.2천 |
|---|
| 2026.08.28 | ₩60,864 | ₩60,864 | ₩58,620 | ₩58,660 | -3.62% | 2.1천 |
|---|
| 2026.08.27 | ₩59,876 | ₩61,866 | ₩59,876 | ₩61,332 | +2.43% | 2.5천 |
|---|
| 2026.08.26 | ₩56,804 | ₩57,031 | ₩56,564 | ₩56,564 | -0.42% | 1천 |
|---|
| 2026.08.25 | ₩57,485 | ₩57,605 | ₩57,138 | ₩57,605 | +0.21% | 900 |
|---|
| 2026.08.24 | ₩58,407 | ₩58,407 | ₩56,336 | ₩56,457 | -3.34% | 1천 |
|---|
| 2026.08.21 | ₩58,594 | ₩58,620 | ₩58,099 | ₩58,099 | -0.84% | 1.1천 |
|---|
| 2026.08.20 | ₩58,701 | ₩58,701 | ₩58,527 | ₩58,527 | -0.30% | 700 |
|---|
| 2026.08.19 | ₩59,288 | ₩59,422 | ₩58,928 | ₩58,928 | -0.61% | 1.5천 |
|---|
| 2026.08.18 | ₩59,569 | ₩59,809 | ₩59,422 | ₩59,529 | -0.07% | 3.5천 |
|---|
| 2026.08.17 | ₩61,252 | ₩61,746 | ₩60,984 | ₩60,984 | -0.44% | 1.1천 |
|---|
| 2026.08.14 | ₩61,145 | ₩61,185 | ₩60,998 | ₩61,105 | -0.07% | 3.6천 |
|---|
| 2026.08.13 | ₩60,931 | ₩61,185 | ₩60,931 | ₩61,091 | +0.26% | 4.9천 |
|---|
| 2026.08.12 | ₩60,624 | ₩60,958 | ₩59,849 | ₩60,570 | -0.09% | 1.2만 |
|---|
| 2026.08.11 | ₩59,261 | ₩59,342 | ₩58,861 | ₩59,168 | -0.16% | 9.8천 |
|---|
| 2026.08.10 | ₩59,609 | ₩59,609 | ₩59,034 | ₩59,034 | -0.96% | 500 |
|---|
| 2026.08.07 | ₩60,691 | ₩60,691 | ₩60,691 | ₩60,691 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩59,435 | ₩59,435 | ₩59,408 | ₩59,408 | -0.04% | 100 |
|---|
| 2026.08.05 | ₩59,542 | ₩59,542 | ₩59,542 | ₩59,542 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩56,924 | ₩57,592 | ₩56,924 | ₩57,592 | +1.17% | 100 |
|---|
| 2026.08.03 | ₩55,949 | ₩55,949 | ₩55,949 | ₩55,949 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩54,667 | ₩54,667 | ₩54,667 | ₩54,667 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩52,931 | ₩52,931 | ₩52,931 | ₩52,931 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩51,675 | ₩51,675 | ₩51,675 | ₩51,675 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩53,852 | ₩53,852 | ₩53,852 | ₩53,852 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩53,785 | ₩53,785 | ₩53,692 | ₩53,692 | -0.17% | 200 |
|---|
| 2026.07.24 | ₩56,350 | ₩56,350 | ₩56,350 | ₩56,350 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩56,897 | ₩56,897 | ₩56,897 | ₩56,897 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩57,859 | ₩57,859 | ₩57,859 | ₩57,859 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩56,897 | ₩56,897 | ₩56,897 | ₩56,897 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩55,522 | ₩55,522 | ₩55,522 | ₩55,522 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩55,869 | ₩55,869 | ₩55,482 | ₩55,482 | -0.69% | 1.1천 |
|---|
| 2026.07.16 | ₩56,550 | ₩56,550 | ₩56,550 | ₩56,550 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩58,033 | ₩58,033 | ₩58,033 | ₩58,033 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩58,019 | ₩58,019 | ₩58,019 | ₩58,019 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩56,123 | ₩56,123 | ₩56,123 | ₩56,123 | 0.00% | 1.2천 |
|---|
| 2026.07.10 | ₩57,766 | ₩57,766 | ₩57,766 | ₩57,766 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩55,829 | ₩55,829 | ₩55,829 | ₩55,829 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩56,136 | ₩56,136 | ₩56,136 | ₩56,136 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩54,333 | ₩54,333 | ₩54,333 | ₩54,333 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩54,119 | ₩54,119 | ₩54,119 | ₩54,119 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩53,438 | ₩53,892 | ₩53,438 | ₩53,892 | +0.85% | 300 |
|---|
| 2026.07.01 | ₩54,720 | ₩54,720 | ₩54,720 | ₩54,720 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,722 | ₩55,722 | ₩55,722 | ₩55,722 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩54,360 | ₩54,360 | ₩54,360 | ₩54,360 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩53,879 | ₩53,879 | ₩53,839 | ₩53,839 | -0.07% | 500 |
|---|
| 2026.06.25 | ₩54,841 | ₩54,841 | ₩54,360 | ₩54,493 | -0.63% | 200 |
|---|
| 2026.06.24 | ₩55,308 | ₩55,308 | ₩55,308 | ₩55,308 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩56,029 | ₩56,029 | ₩56,029 | ₩56,029 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩58,246 | ₩58,246 | ₩58,246 | ₩58,246 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩58,928 | ₩58,928 | ₩58,928 | ₩58,928 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩57,271 | ₩57,271 | ₩57,271 | ₩57,271 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩58,660 | ₩58,674 | ₩58,407 | ₩58,407 | -0.43% | 200 |
|---|
| 2026.06.15 | ₩59,582 | ₩59,582 | ₩59,342 | ₩59,489 | -0.16% | 500 |
|---|
| 2026.06.12 | ₩57,552 | ₩57,552 | ₩57,552 | ₩57,552 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩56,937 | ₩57,539 | ₩56,577 | ₩57,539 | +1.06% | 500 |
|---|
| 2026.06.10 | ₩57,766 | ₩57,766 | ₩56,497 | ₩56,497 | -2.20% | 500 |
|---|
| 2026.06.09 | ₩57,539 | ₩58,473 | ₩57,539 | ₩58,473 | +1.62% | 300 |
|---|
| 2026.06.08 | ₩58,794 | ₩58,794 | ₩58,660 | ₩58,714 | -0.14% | 1.1천 |
|---|
| 2026.06.05 | ₩57,953 | ₩57,953 | ₩57,953 | ₩57,953 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩59,889 | ₩61,612 | ₩59,889 | ₩61,612 | +2.88% | 500 |
|---|
| 2026.06.03 | ₩61,906 | ₩61,906 | ₩60,544 | ₩60,544 | -2.20% | 400 |
|---|
| 2026.06.02 | ₩63,709 | ₩63,709 | ₩62,854 | ₩62,854 | -1.34% | 500 |
|---|
| 2026.06.01 | ₩62,333 | ₩63,308 | ₩62,333 | ₩63,308 | +1.56% | 500 |
|---|
| 2026.05.29 | ₩60,984 | ₩61,131 | ₩60,090 | ₩60,090 | -1.47% | 1.1천 |
|---|
| 2026.05.28 | ₩60,116 | ₩60,757 | ₩60,076 | ₩60,757 | +1.07% | 600 |
|---|
| 2026.05.27 | ₩59,983 | ₩60,103 | ₩59,115 | ₩60,103 | +0.20% | 400 |
|---|
| 2026.05.26 | ₩60,878 | ₩60,878 | ₩60,878 | ₩60,878 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩62,186 | ₩62,186 | ₩61,078 | ₩61,078 | -1.78% | 900 |
|---|
| 2026.05.21 | ₩63,188 | ₩63,188 | ₩62,120 | ₩62,186 | -1.59% | 1.1천 |
|---|
| 2026.05.20 | ₩63,455 | ₩63,629 | ₩62,841 | ₩63,308 | -0.23% | 700 |
|---|
| 2026.05.19 | ₩62,133 | ₩62,814 | ₩61,986 | ₩62,440 | +0.49% | 1.6천 |
|---|
| 2026.05.18 | ₩65,539 | ₩65,539 | ₩62,641 | ₩63,015 | -3.85% | 4.2천 |
|---|
| 2026.05.15 | ₩63,976 | ₩64,804 | ₩63,829 | ₩64,043 | +0.10% | 2천 |
|---|