시장 데이터를 불러오는 중
전체 종목
NestYield Total Return Guard ETF 과거 주가
NestYield Total Return Guard ETF · EGGS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NestYield Total Return Guard ETF · EGGS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩50,779 | ₩50,967 | ₩48,284 | ₩49,407 | -2.70% | 3.5만 |
| 2026.09.28–2026.10.02 | ₩49,194 | ₩50,564 | ₩48,418 | ₩50,417 | +2.49% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩48,848 | ₩50,859 | ₩48,848 | ₩50,527 | +3.44% | 9.7만 |
| 2026.09.14–2026.09.18 | ₩46,661 | ₩49,290 | ₩46,074 | ₩48,767 | +4.51% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩48,164 | ₩50,511 | ₩48,071 | ₩48,492 | +0.68% | 5만 |
| 2026.08.31–2026.09.04 | ₩48,016 | ₩48,257 | ₩46,044 | ₩48,251 | +0.49% | 4.7만 |
| 2026.08.24–2026.08.28 | ₩48,459 | ₩51,450 | ₩47,265 | ₩48,204 | -0.53% | 4.3만 |
| 2026.08.17–2026.08.21 | ₩54,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,192 |
| ₩48,893 |
| ₩49,309 |
| -9.18% |
| 8만 |
| 2026.08.10–2026.08.14 | ₩50,980 | ₩53,877 | ₩49,585 | ₩53,185 | +4.33% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,116 | ₩52,690 | ₩48,499 | ₩50,992 | +3.82% | 7.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,821 | ₩50,343 | ₩44,562 | ₩48,286 | -1.10% | 6.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,686 | ₩52,509 | ₩48,311 | ₩48,618 | -2.15% | 3.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,153 | ₩56,198 | ₩46,474 | ₩48,563 | -8.63% | 3.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,481 | ₩56,171 | ₩51,986 | ₩53,931 | -1.01% | 6.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,916 | ₩58,491 | ₩52,402 | ₩53,382 | -4.53% | 5.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,510 | ₩61,026 | ₩55,507 | ₩55,676 | -6.44% | 5.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,975 | ₩59,014 | ₩56,975 | ₩58,687 | +3.00% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,394 | ₩56,265 | ₩51,597 | ₩55,856 | +4.61% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,663 | ₩56,632 | ₩52,415 | ₩52,533 | -2.10% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,312 | ₩55,648 | ₩53,099 | ₩53,864 | -2.62% | 5.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,965 | ₩54,950 | ₩50,269 | ₩54,619 | +3.12% | 8만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,260 | ₩55,420 | ₩52,602 | ₩53,074 | -0.35% | 9.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,879 | ₩54,414 | ₩50,967 | ₩52,710 | +1.60% | 9만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,396 | ₩51,704 | ₩49,558 | ₩51,397 | +0.00% | 4.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,263 | ₩51,986 | ₩49,156 | ₩51,332 | +4.20% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,091 | ₩50,014 | ₩46,943 | ₩49,549 | +5.22% | 3.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,466 | ₩48,164 | ₩45,119 | ₩46,319 | -2.42% | 3만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,943 | ₩47,573 | ₩45,588 | ₩47,360 | +0.89% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,485 | ₩49,411 | ₩47,426 | ₩47,608 | -1.81% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,089 | ₩50,484 | ₩47,681 | ₩47,765 | -2.70% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,117 | ₩48,633 | ₩47,117 | ₩48,157 | +2.21% | 1.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,963 | ₩49,395 | ₩46,787 | ₩47,144 | -3.71% | 2만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,719 | ₩50,444 | ₩48,475 | ₩49,372 | -0.70% | 1.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,290 | ₩53,676 | ₩49,149 | ₩49,749 | +0.93% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,378 | ₩50,165 | ₩48,378 | ₩49,203 | +1.71% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,907 | ₩51,114 | ₩46,420 | ₩48,472 | -2.88% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,517 | ₩52,093 | ₩49,169 | ₩49,518 | -3.88% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,242 | ₩51,584 | ₩50,242 | ₩51,326 | +2.16% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,754 | ₩52,684 | ₩50,940 | ₩51,101 | -1.26% | 2.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,718 | ₩51,820 | ₩50,672 | ₩51,651 | -0.13% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,523 | ₩52,898 | ₩51,114 | ₩51,187 | -2.54% | 2.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,072 | ₩53,421 | ₩52,777 | ₩53,058 | -0.03% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,316 | ₩52,972 | ₩50,324 | ₩52,690 | +0.72% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,521 | ₩55,286 | ₩52,107 | ₩52,182 | -4.29% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,148 | ₩54,521 | ₩52,093 | ₩54,105 | +3.75% | 4.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,175 | ₩53,005 | ₩50,175 | ₩52,997 | +5.62% | 8.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,770 | ₩56,198 | ₩50,712 | ₩52,041 | -3.22% | 7.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,091 | ₩57,697 | ₩53,393 | ₩54,230 | -5.01% | 6.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,026 | ₩59,135 | ₩53,590 | ₩55,601 | -5.80% | 9.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,631 | ₩59,953 | ₩58,032 | ₩58,818 | -1.36% | 10만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,121 | ₩59,644 | ₩57,606 | ₩58,773 | -0.59% | 6.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,437 | ₩59,712 | ₩57,936 | ₩58,742 | +0.52% | 4.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,497 | ₩59,738 | ₩57,955 | ₩57,955 | -2.59% | 6.4천 |
|---|