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 | ₩50,733 | ₩50,921 | ₩48,241 | ₩49,362 | -2.70% | 3.5만 |
| 2026.09.28–2026.10.02 | ₩49,149 | ₩50,519 | ₩48,375 | ₩50,371 | +2.49% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩48,804 | ₩50,814 | ₩48,804 | ₩50,481 | +3.44% | 9.7만 |
| 2026.09.14–2026.09.18 | ₩46,619 | ₩49,246 | ₩46,032 | ₩48,723 | +4.51% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩48,120 | ₩50,465 | ₩48,028 | ₩48,448 | +0.68% | 5만 |
| 2026.08.31–2026.09.04 | ₩47,973 | ₩48,214 | ₩46,003 | ₩48,207 | +0.49% | 4.7만 |
| 2026.08.24–2026.08.28 | ₩48,415 | ₩51,403 | ₩47,222 | ₩48,160 | -0.53% | 4.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,142 |
| ₩48,849 |
| ₩49,264 |
| -9.18% |
| 8만 |
| 2026.08.10–2026.08.14 | ₩50,934 | ₩53,829 | ₩49,541 | ₩53,137 | +4.33% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,072 | ₩52,643 | ₩48,455 | ₩50,946 | +3.82% | 7.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,777 | ₩50,298 | ₩44,522 | ₩48,242 | -1.10% | 6.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,641 | ₩52,462 | ₩48,268 | ₩48,574 | -2.15% | 3.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,105 | ₩56,147 | ₩46,432 | ₩48,519 | -8.63% | 3.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,432 | ₩56,120 | ₩51,939 | ₩53,882 | -1.01% | 6.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,865 | ₩58,438 | ₩52,355 | ₩53,334 | -4.53% | 5.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,457 | ₩60,971 | ₩55,457 | ₩55,626 | -6.44% | 5.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,924 | ₩58,961 | ₩56,924 | ₩58,634 | +3.00% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,346 | ₩56,214 | ₩51,551 | ₩55,805 | +4.61% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,614 | ₩56,581 | ₩52,368 | ₩52,486 | -2.10% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,262 | ₩55,597 | ₩53,051 | ₩53,815 | -2.62% | 5.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,917 | ₩54,901 | ₩50,224 | ₩54,570 | +3.12% | 8만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,212 | ₩55,370 | ₩52,554 | ₩53,026 | -0.35% | 9.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,832 | ₩54,365 | ₩50,921 | ₩52,663 | +1.60% | 9만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,350 | ₩51,658 | ₩49,514 | ₩51,351 | +0.00% | 4.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,219 | ₩51,939 | ₩49,112 | ₩51,285 | +4.20% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,048 | ₩49,969 | ₩46,901 | ₩49,504 | +5.22% | 3.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,423 | ₩48,120 | ₩45,078 | ₩46,278 | -2.42% | 3만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,901 | ₩47,531 | ₩45,547 | ₩47,317 | +0.89% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,442 | ₩49,366 | ₩47,383 | ₩47,565 | -1.81% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,045 | ₩50,438 | ₩47,638 | ₩47,722 | -2.70% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,075 | ₩48,589 | ₩47,075 | ₩48,113 | +2.21% | 1.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,919 | ₩49,350 | ₩46,745 | ₩47,102 | -3.71% | 2만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,675 | ₩50,398 | ₩48,431 | ₩49,327 | -0.70% | 1.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,246 | ₩53,628 | ₩49,105 | ₩49,704 | +0.93% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,335 | ₩50,119 | ₩48,335 | ₩49,159 | +1.71% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,862 | ₩51,068 | ₩46,378 | ₩48,428 | -2.88% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,470 | ₩52,046 | ₩49,125 | ₩49,474 | -3.88% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,197 | ₩51,537 | ₩50,197 | ₩51,280 | +2.16% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,707 | ₩52,636 | ₩50,894 | ₩51,055 | -1.26% | 2.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,671 | ₩51,773 | ₩50,626 | ₩51,604 | -0.13% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,475 | ₩52,850 | ₩51,068 | ₩51,141 | -2.54% | 2.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,025 | ₩53,373 | ₩52,730 | ₩53,010 | -0.03% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,269 | ₩52,924 | ₩50,279 | ₩52,643 | +0.72% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,472 | ₩55,236 | ₩52,060 | ₩52,135 | -4.29% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,101 | ₩54,472 | ₩52,046 | ₩54,056 | +3.75% | 4.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,130 | ₩52,958 | ₩50,130 | ₩52,950 | +5.62% | 8.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,721 | ₩56,147 | ₩50,666 | ₩51,994 | -3.22% | 7.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,039 | ₩57,645 | ₩53,345 | ₩54,181 | -5.01% | 6.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,973 | ₩59,081 | ₩53,542 | ₩55,551 | -5.80% | 9.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,577 | ₩59,899 | ₩57,980 | ₩58,765 | -1.36% | 10만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,068 | ₩59,591 | ₩57,554 | ₩58,720 | -0.59% | 6.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,385 | ₩59,658 | ₩57,884 | ₩58,689 | +0.52% | 4.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,443 | ₩59,684 | ₩57,902 | ₩57,902 | -2.59% | 6.4천 |
|---|