시장 데이터를 불러오는 중
전체 종목
Nuveen Enhanced Yield U.S. Aggregate Bond ETF 과거 주가
Nuveen Enhanced Yield U.S. Aggregate Bond ETF · NUAG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen Enhanced Yield U.S. Aggregate Bond ETF · NUAG · 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 | ₩26,934 | ₩26,934 | ₩26,640 | ₩26,800 | -0.50% | 58.8만 |
| 2026.09.28–2026.10.02 | ₩26,881 | ₩26,921 | ₩26,653 | ₩26,709 | -0.64% | 13.3만 |
| 2026.09.21–2026.09.25 | ₩27,310 | ₩27,336 | ₩26,881 | ₩26,988 | -1.18% | 27.1만 |
| 2026.09.14–2026.09.18 | ₩27,216 | ₩27,357 | ₩27,176 | ₩27,256 | +0.15% | 5.3만 |
| 2026.09.08–2026.09.11 | ₩27,551 | ₩27,551 | ₩27,283 | ₩27,330 | -0.80% | 24만 |
| 2026.08.31–2026.09.04 | ₩27,618 | ₩27,658 | ₩27,450 | ₩27,531 | -0.32% | 23.4만 |
| 2026.08.24–2026.08.28 | ₩27,678 | ₩27,819 | ₩27,658 | ₩27,698 | +0.07% | 14.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,645 |
| ₩27,738 |
| ₩27,564 |
| ₩27,645 |
| 0.00% |
| 6.8만 |
| 2026.08.10–2026.08.14 | ₩27,645 | ₩27,765 | ₩27,604 | ₩27,678 | +0.12% | 3.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,604 | ₩27,752 | ₩27,604 | ₩27,705 | +0.36% | 7.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,776 | ₩27,832 | ₩27,631 | ₩27,653 | -0.44% | 11.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,879 | ₩27,879 | ₩27,658 | ₩27,704 | -0.63% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,832 | ₩27,939 | ₩27,799 | ₩27,926 | +0.34% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,020 | ₩28,040 | ₩27,846 | ₩27,899 | -0.43% | 3.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,269 | ₩28,288 | ₩28,006 | ₩28,033 | -0.83% | 3.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,073 | ₩28,288 | ₩28,047 | ₩28,254 | +0.64% | 6만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,221 | ₩28,221 | ₩28,073 | ₩28,134 | -0.31% | 2.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,966 | ₩28,114 | ₩27,915 | ₩28,100 | +0.48% | 2.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,033 | ₩28,100 | ₩27,953 | ₩27,953 | -0.29% | 4.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,073 | ₩28,221 | ₩28,063 | ₩28,201 | +0.45% | 12.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,926 | ₩28,020 | ₩27,741 | ₩28,020 | +0.34% | 3.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,167 | ₩28,167 | ₩27,893 | ₩27,893 | -0.98% | 3.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,154 | ₩28,221 | ₩27,980 | ₩28,207 | +0.19% | 7.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,288 | ₩28,288 | ₩28,073 | ₩28,100 | -0.66% | 4.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,368 | ₩28,382 | ₩28,248 | ₩28,315 | -0.19% | 8.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,221 | ₩28,402 | ₩28,194 | ₩28,375 | +0.55% | 100.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,033 | ₩28,301 | ₩28,029 | ₩28,207 | +0.62% | 5.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,060 | ₩28,207 | ₩28,033 | ₩28,127 | +0.24% | 9.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,047 | ₩28,154 | ₩27,913 | ₩27,960 | -0.31% | 5.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,234 | ₩28,299 | ₩27,996 | ₩27,996 | -0.84% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,382 | ₩28,516 | ₩28,127 | ₩28,127 | -0.90% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,583 | ₩28,589 | ₩28,368 | ₩28,429 | -0.54% | 4.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,710 | ₩28,784 | ₩28,703 | ₩28,780 | +0.24% | 3.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,703 | ₩28,717 | ₩28,663 | ₩28,698 | -0.02% | 75.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,435 | ₩28,699 | ₩28,435 | ₩28,697 | +0.92% | 24.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,408 | ₩28,516 | ₩28,323 | ₩28,462 | +0.19% | 23만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,516 | ₩28,532 | ₩28,449 | ₩28,496 | -0.07% | 16.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,315 | ₩28,475 | ₩28,315 | ₩28,475 | +0.57% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,388 | ₩28,516 | ₩28,388 | ₩28,429 | +0.14% | 5만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,355 | ₩28,502 | ₩28,355 | ₩28,435 | +0.28% | 6.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,449 | ₩28,455 | ₩28,315 | ₩28,362 | -0.31% | 23.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,375 | ₩28,489 | ₩28,288 | ₩28,433 | +0.20% | 10.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,457 | ₩28,462 | ₩28,382 | ₩28,388 | -0.24% | 4.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,529 | ₩28,529 | ₩28,368 | ₩28,388 | -0.49% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,475 | ₩28,556 | ₩28,422 | ₩28,442 | -0.12% | 5.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,556 | ₩28,697 | ₩28,542 | ₩28,674 | +0.41% | 16.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,569 | ₩28,569 | ₩28,422 | ₩28,529 | -0.14% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,487 | ₩28,556 | ₩28,422 | ₩28,422 | -0.23% | 30.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,449 | ₩28,516 | ₩28,382 | ₩28,475 | +0.09% | 4만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,757 | ₩28,824 | ₩28,583 | ₩28,603 | -0.54% | 4만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,743 | ₩28,824 | ₩28,743 | ₩28,777 | +0.12% | 2.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,569 | ₩28,733 | ₩28,556 | ₩28,710 | +0.49% | 9.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,537 | ₩28,569 | ₩28,537 | ₩28,556 | +0.07% | 10.5만 |
|---|