시장 데이터를 불러오는 중
전체 종목
YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF 과거 주가
YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF · QDTY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF · QDTY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩52,944 | ₩53,735 | ₩51,952 | ₩52,629 | -0.59% | 7.9만 |
| 2026.09.28–2026.10.02 | ₩52,367 | ₩53,292 | ₩51,708 | ₩52,870 | +0.96% | 5.5만 |
| 2026.09.21–2026.09.25 | ₩52,555 | ₩53,634 | ₩52,079 | ₩52,506 | -0.09% | 9.3만 |
| 2026.09.14–2026.09.18 | ₩51,242 | ₩52,086 | ₩50,605 | ₩52,057 | +1.59% | 6.1만 |
| 2026.09.08–2026.09.11 | ₩52,247 | ₩52,475 | ₩51,335 | ₩51,979 | -0.51% | 7.6만 |
| 2026.08.31–2026.09.04 | ₩52,408 | ₩52,475 | ₩51,577 | ₩52,304 | -0.20% | 7.2만 |
| 2026.08.24–2026.08.28 | ₩52,073 | ₩52,756 | ₩51,429 | ₩52,373 | +0.58% | 5.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,828 |
| ₩51,858 |
| ₩52,208 |
| -2.62% |
| 5.1만 |
| 2026.08.10–2026.08.14 | ₩53,346 | ₩54,257 | ₩50,518 | ₩53,373 | +0.05% | 8만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,354 | ₩54,003 | ₩52,166 | ₩53,319 | +1.84% | 13.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,515 | ₩52,582 | ₩50,364 | ₩52,169 | -0.66% | 8.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,239 | ₩54,271 | ₩52,098 | ₩52,098 | -2.14% | 6.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,700 | ₩55,303 | ₩52,341 | ₩52,904 | -3.28% | 8.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,673 | ₩55,275 | ₩53,172 | ₩55,200 | +0.96% | 5.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,692 | ₩56,938 | ₩53,855 | ₩54,263 | -2.57% | 12.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,769 | ₩57,917 | ₩54,666 | ₩55,051 | -4.71% | 9.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,254 | ₩57,782 | ₩55,761 | ₩57,220 | +1.72% | 11.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,214 | ₩57,689 | ₩54,204 | ₩55,693 | -0.93% | 14.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,158 | ₩58,962 | ₩54,887 | ₩55,301 | -4.91% | 10.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,246 | ₩58,305 | ₩56,402 | ₩58,171 | +1.62% | 5.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,705 | ₩56,965 | ₩53,761 | ₩56,817 | +2.00% | 7.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,496 | ₩56,951 | ₩55,692 | ₩56,196 | -0.53% | 5.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,472 | ₩56,616 | ₩54,458 | ₩56,418 | +3.57% | 7.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,097 | ₩54,820 | ₩53,303 | ₩54,572 | +0.88% | 7.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,480 | ₩54,141 | ₩52,461 | ₩54,017 | +1.01% | 13.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,684 | ₩53,748 | ₩51,603 | ₩53,405 | +3.33% | 9.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,807 | ₩52,032 | ₩49,285 | ₩51,853 | +4.11% | 7.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,740 | ₩50,290 | ₩48,735 | ₩49,803 | +0.13% | 4.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,510 | ₩52,073 | ₩49,218 | ₩49,299 | -4.29% | 10.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,314 | ₩53,333 | ₩50,618 | ₩50,821 | -2.85% | 6.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,796 | ₩53,802 | ₩51,965 | ₩51,985 | -1.54% | 4.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,333 | ₩54,056 | ₩52,662 | ₩53,339 | +0.01% | 5.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,646 | ₩54,954 | ₩53,815 | ₩54,164 | -0.88% | 5.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,458 | ₩54,780 | ₩53,627 | ₩54,689 | +0.42% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,575 | ₩56,875 | ₩54,110 | ₩54,355 | -2.19% | 15.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩57,206 | ₩58,118 | ₩54,646 | ₩55,914 | -2.26% | 11.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩58,010 | ₩58,734 | ₩57,179 | ₩57,565 | -0.77% | 4.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,185 | ₩57,971 | ₩56,690 | ₩57,931 | +1.31% | 6.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,386 | ₩58,828 | ₩57,300 | ₩58,253 | -0.23% | 4.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩58,614 | ₩58,855 | ₩58,144 | ₩58,672 | +0.10% | 7.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,453 | ₩58,975 | ₩57,675 | ₩57,907 | -0.93% | 14.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,949 | ₩59,310 | ₩58,520 | ₩58,908 | -0.07% | 4.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,036 | ₩59,036 | ₩56,960 | ₩58,677 | -0.61% | 5.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,981 | ₩59,981 | ₩58,198 | ₩58,388 | -2.65% | 4.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,310 | ₩60,222 | ₩58,868 | ₩59,674 | +0.61% | 7.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,640 | ₩59,753 | ₩58,238 | ₩59,398 | +1.29% | 4.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,989 | ₩59,753 | ₩56,992 | ₩57,681 | -2.22% | 9.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩61,040 | ₩61,452 | ₩58,774 | ₩59,286 | -2.87% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,675 | ₩62,675 | ₩59,006 | ₩60,029 | -4.22% | 8.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,549 | ₩62,872 | ₩61,428 | ₩62,025 | +0.77% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩60,262 | ₩61,321 | ₩59,445 | ₩60,871 | +1.01% | 5만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,605 | ₩61,281 | ₩58,820 | ₩60,068 | +0.78% | 2.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,731 | ₩61,093 | ₩58,811 | ₩58,811 | -3.16% | 8.7천 |
|---|