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 | ₩50,770 | ₩50,957 | ₩48,275 | ₩49,398 | -2.70% | 3.5만 |
| 2026.09.28–2026.10.02 | ₩49,184 | ₩50,555 | ₩48,409 | ₩50,407 | +2.49% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩48,838 | ₩50,850 | ₩48,838 | ₩50,517 | +3.44% | 9.7만 |
| 2026.09.14–2026.09.18 | ₩46,653 | ₩49,281 | ₩46,065 | ₩48,758 | +4.51% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩48,155 | ₩50,501 | ₩48,062 | ₩48,483 | +0.68% | 5만 |
| 2026.08.31–2026.09.04 | ₩48,007 | ₩48,248 | ₩46,036 | ₩48,242 | +0.49% | 4.7만 |
| 2026.08.24–2026.08.28 | ₩48,450 | ₩51,440 | ₩47,256 | ₩48,195 | -0.53% | 4.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,181 |
| ₩48,884 |
| ₩49,300 |
| -9.18% |
| 8만 |
| 2026.08.10–2026.08.14 | ₩50,971 | ₩53,867 | ₩49,576 | ₩53,175 | +4.33% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,107 | ₩52,680 | ₩48,490 | ₩50,983 | +3.82% | 7.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,812 | ₩50,334 | ₩44,554 | ₩48,277 | -1.10% | 6.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,677 | ₩52,499 | ₩48,302 | ₩48,609 | -2.15% | 3.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,143 | ₩56,187 | ₩46,465 | ₩48,554 | -8.63% | 3.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,471 | ₩56,160 | ₩51,976 | ₩53,921 | -1.01% | 6.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,905 | ₩58,480 | ₩52,392 | ₩53,372 | -4.53% | 5.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,499 | ₩61,015 | ₩55,496 | ₩55,665 | -6.44% | 5.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,965 | ₩59,003 | ₩56,965 | ₩58,676 | +3.00% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,384 | ₩56,254 | ₩51,588 | ₩55,845 | +4.61% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,653 | ₩56,622 | ₩52,406 | ₩52,524 | -2.10% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,302 | ₩55,637 | ₩53,089 | ₩53,854 | -2.62% | 5.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,955 | ₩54,940 | ₩50,260 | ₩54,609 | +3.12% | 8만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,250 | ₩55,409 | ₩52,592 | ₩53,064 | -0.35% | 9.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,869 | ₩54,404 | ₩50,957 | ₩52,701 | +1.60% | 9만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,386 | ₩51,695 | ₩49,549 | ₩51,388 | +0.00% | 4.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,254 | ₩51,976 | ₩49,147 | ₩51,322 | +4.20% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,082 | ₩50,005 | ₩46,934 | ₩49,540 | +5.22% | 3.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,457 | ₩48,155 | ₩45,111 | ₩46,311 | -2.42% | 3만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,934 | ₩47,565 | ₩45,580 | ₩47,351 | +0.89% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,476 | ₩49,402 | ₩47,417 | ₩47,599 | -1.81% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,080 | ₩50,474 | ₩47,672 | ₩47,756 | -2.70% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,109 | ₩48,624 | ₩47,109 | ₩48,148 | +2.21% | 1.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,954 | ₩49,386 | ₩46,779 | ₩47,135 | -3.71% | 2만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,710 | ₩50,434 | ₩48,466 | ₩49,363 | -0.70% | 1.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,281 | ₩53,666 | ₩49,140 | ₩49,740 | +0.93% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,369 | ₩50,155 | ₩48,369 | ₩49,194 | +1.71% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,898 | ₩51,105 | ₩46,411 | ₩48,463 | -2.88% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,507 | ₩52,084 | ₩49,160 | ₩49,509 | -3.88% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,233 | ₩51,574 | ₩50,233 | ₩51,317 | +2.16% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,744 | ₩52,674 | ₩50,930 | ₩51,091 | -1.26% | 2.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,708 | ₩51,810 | ₩50,662 | ₩51,641 | -0.13% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,513 | ₩52,888 | ₩51,105 | ₩51,177 | -2.54% | 2.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,063 | ₩53,411 | ₩52,768 | ₩53,048 | -0.03% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,306 | ₩52,962 | ₩50,315 | ₩52,680 | +0.72% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,511 | ₩55,275 | ₩52,097 | ₩52,172 | -4.29% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,139 | ₩54,511 | ₩52,084 | ₩54,095 | +3.75% | 4.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,166 | ₩52,996 | ₩50,166 | ₩52,987 | +5.62% | 8.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,760 | ₩56,187 | ₩50,702 | ₩52,031 | -3.22% | 7.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,080 | ₩57,686 | ₩53,383 | ₩54,220 | -5.01% | 6.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,015 | ₩59,124 | ₩53,580 | ₩55,590 | -5.80% | 9.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,620 | ₩59,942 | ₩58,022 | ₩58,807 | -1.36% | 10만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,110 | ₩59,633 | ₩57,595 | ₩58,762 | -0.59% | 6.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,426 | ₩59,700 | ₩57,925 | ₩58,731 | +0.52% | 4.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,486 | ₩59,727 | ₩57,944 | ₩57,944 | -2.59% | 6.4천 |
|---|