시장 데이터를 불러오는 중
전체 종목
Neuberger International Core Equity ETF 과거 주가
Neuberger International Core Equity ETF · NBIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuberger International Core Equity ETF · NBIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,373 | ₩35,494 | ₩35,360 | ₩35,480 | +0.30% | 1.1만 |
| 2026.10.08 | ₩35,279 | ₩35,333 | ₩35,105 | ₩35,279 | 0.00% | 1.6만 |
| 2026.10.07 | ₩35,346 | ₩35,427 | ₩35,333 | ₩35,373 | +0.08% | 4.7만 |
| 2026.10.06 | ₩35,856 | ₩35,936 | ₩35,775 | ₩35,775 | -0.22% | 2.3만 |
| 2026.10.05 | ₩35,534 | ₩35,722 | ₩35,534 | ₩35,668 | +0.38% | 1.6만 |
| 2026.10.02 | ₩35,681 | ₩35,708 | ₩35,494 | ₩35,641 | -0.11% | 2.2만 |
| 2026.10.01 | ₩35,333 | ₩35,346 | ₩34,890 | ₩35,292 | -0.11% | 3.3만 |
| 2026.09.30 | ₩35,950 | ₩35,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,601 |
| -0.97% |
| 4.5만 |
| 2026.09.29 | ₩35,869 | ₩35,882 | ₩35,695 | ₩35,856 | -0.04% | 1.1만 |
|---|
| 2026.09.28 | ₩36,070 | ₩36,110 | ₩35,909 | ₩35,909 | -0.45% | 2.7만 |
|---|
| 2026.09.25 | ₩35,963 | ₩36,218 | ₩35,963 | ₩36,218 | +0.71% | 10만 |
|---|
| 2026.09.24 | ₩35,829 | ₩35,896 | ₩35,708 | ₩35,869 | +0.11% | 1.6만 |
|---|
| 2026.09.23 | ₩36,070 | ₩36,070 | ₩35,802 | ₩35,963 | -0.30% | 12.9만 |
|---|
| 2026.09.22 | ₩36,459 | ₩36,526 | ₩36,245 | ₩36,526 | +0.18% | 2.4만 |
|---|
| 2026.09.21 | ₩36,245 | ₩36,352 | ₩36,177 | ₩36,338 | +0.26% | 2만 |
|---|
| 2026.09.18 | ₩36,057 | ₩36,057 | ₩35,842 | ₩35,950 | -0.30% | 1.6만 |
|---|
| 2026.09.17 | ₩36,338 | ₩36,352 | ₩36,231 | ₩36,285 | -0.15% | 12만 |
|---|
| 2026.09.16 | ₩36,204 | ₩36,285 | ₩35,869 | ₩35,923 | -0.78% | 1.8만 |
|---|
| 2026.09.15 | ₩36,070 | ₩36,070 | ₩35,963 | ₩36,057 | -0.04% | 1.9만 |
|---|
| 2026.09.14 | ₩36,124 | ₩36,338 | ₩36,070 | ₩36,218 | +0.26% | 2.1만 |
|---|
| 2026.09.11 | ₩36,486 | ₩36,486 | ₩36,392 | ₩36,405 | -0.22% | 8.7만 |
|---|
| 2026.09.10 | ₩36,204 | ₩36,271 | ₩36,043 | ₩36,043 | -0.44% | 2.2만 |
|---|
| 2026.09.09 | ₩36,566 | ₩36,566 | ₩36,392 | ₩36,392 | -0.48% | 4.6만 |
|---|
| 2026.09.08 | ₩36,902 | ₩37,130 | ₩36,794 | ₩36,794 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩37,076 | ₩37,170 | ₩37,076 | ₩37,089 | +0.04% | 1.2만 |
|---|
| 2026.09.03 | ₩36,915 | ₩37,089 | ₩36,888 | ₩37,049 | +0.36% | 1.4만 |
|---|
| 2026.09.02 | ₩36,566 | ₩36,620 | ₩36,526 | ₩36,620 | +0.15% | 7.1만 |
|---|
| 2026.09.01 | ₩36,674 | ₩36,674 | ₩36,446 | ₩36,459 | -0.59% | 2.8만 |
|---|
| 2026.08.31 | ₩36,781 | ₩36,808 | ₩36,660 | ₩36,727 | -0.15% | 4.4만 |
|---|
| 2026.08.28 | ₩36,969 | ₩37,036 | ₩36,741 | ₩36,781 | -0.51% | 7.4만 |
|---|
| 2026.08.27 | ₩36,835 | ₩36,955 | ₩36,821 | ₩36,942 | +0.29% | 1.7만 |
|---|
| 2026.08.26 | ₩37,264 | ₩37,264 | ₩37,089 | ₩37,103 | -0.43% | 2.2만 |
|---|
| 2026.08.25 | ₩37,223 | ₩37,290 | ₩37,210 | ₩37,277 | +0.14% | 1.9만 |
|---|
| 2026.08.24 | ₩37,022 | ₩37,049 | ₩36,969 | ₩37,022 | 0.00% | 2.1만 |
|---|
| 2026.08.21 | ₩37,062 | ₩37,062 | ₩36,995 | ₩37,036 | -0.07% | 2.3만 |
|---|
| 2026.08.20 | ₩36,714 | ₩36,754 | ₩36,687 | ₩36,700 | -0.04% | 2.3만 |
|---|
| 2026.08.19 | ₩36,888 | ₩36,902 | ₩36,808 | ₩36,808 | -0.22% | 2만 |
|---|
| 2026.08.18 | ₩36,942 | ₩36,942 | ₩36,647 | ₩36,647 | -0.80% | 1.9만 |
|---|
| 2026.08.17 | ₩37,156 | ₩37,237 | ₩37,009 | ₩37,022 | -0.36% | 2.4만 |
|---|
| 2026.08.14 | ₩37,116 | ₩37,156 | ₩37,036 | ₩37,089 | -0.07% | 2.1만 |
|---|
| 2026.08.13 | ₩37,116 | ₩37,170 | ₩37,009 | ₩37,089 | -0.07% | 2.6만 |
|---|
| 2026.08.12 | ₩37,089 | ₩37,089 | ₩37,009 | ₩37,049 | -0.11% | 1.4만 |
|---|
| 2026.08.11 | ₩37,210 | ₩37,210 | ₩36,848 | ₩36,982 | -0.61% | 2.2만 |
|---|
| 2026.08.10 | ₩37,049 | ₩37,103 | ₩36,995 | ₩36,995 | -0.14% | 2.1만 |
|---|
| 2026.08.07 | ₩37,156 | ₩37,183 | ₩37,089 | ₩37,183 | +0.07% | 1.7만 |
|---|
| 2026.08.06 | ₩37,022 | ₩37,022 | ₩36,794 | ₩36,808 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩36,995 | ₩36,995 | ₩36,861 | ₩36,875 | -0.33% | 2.5만 |
|---|
| 2026.08.04 | ₩36,633 | ₩36,781 | ₩36,593 | ₩36,700 | +0.18% | 1.8만 |
|---|
| 2026.08.03 | ₩36,365 | ₩36,392 | ₩36,258 | ₩36,352 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩35,990 | ₩36,325 | ₩35,990 | ₩36,312 | +0.89% | 1.6만 |
|---|
| 2026.07.30 | ₩36,379 | ₩36,540 | ₩36,285 | ₩36,540 | +0.44% | 1.3만 |
|---|
| 2026.07.29 | ₩35,735 | ₩36,110 | ₩35,587 | ₩35,695 | -0.11% | 2.3만 |
|---|
| 2026.07.28 | ₩35,668 | ₩35,762 | ₩35,668 | ₩35,762 | +0.26% | 1.6만 |
|---|
| 2026.07.27 | ₩35,829 | ₩35,829 | ₩35,480 | ₩35,547 | -0.79% | 2.7만 |
|---|
| 2026.07.24 | ₩35,427 | ₩35,601 | ₩35,427 | ₩35,534 | +0.30% | 2.2만 |
|---|
| 2026.07.23 | ₩35,319 | ₩35,386 | ₩35,225 | ₩35,386 | +0.19% | 14.7만 |
|---|
| 2026.07.22 | ₩35,722 | ₩35,722 | ₩35,681 | ₩35,708 | -0.04% | 4.6만 |
|---|
| 2026.07.21 | ₩35,453 | ₩35,601 | ₩35,400 | ₩35,587 | +0.38% | 2.9만 |
|---|
| 2026.07.20 | ₩35,239 | ₩35,319 | ₩35,051 | ₩35,051 | -0.53% | 2.2만 |
|---|
| 2026.07.17 | ₩35,333 | ₩35,413 | ₩35,252 | ₩35,413 | +0.23% | 3.2만 |
|---|
| 2026.07.16 | ₩35,494 | ₩35,520 | ₩35,051 | ₩35,507 | +0.04% | 1.5만 |
|---|
| 2026.07.15 | ₩35,668 | ₩35,708 | ₩35,520 | ₩35,708 | +0.11% | 1.6만 |
|---|
| 2026.07.14 | ₩35,655 | ₩35,735 | ₩35,427 | ₩35,494 | -0.45% | 2.8만 |
|---|
| 2026.07.13 | ₩35,292 | ₩35,360 | ₩34,890 | ₩35,225 | -0.19% | 5.3만 |
|---|
| 2026.07.10 | ₩35,480 | ₩35,534 | ₩35,360 | ₩35,520 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩35,333 | ₩35,400 | ₩34,917 | ₩35,333 | 0.00% | 4.2만 |
|---|
| 2026.07.08 | ₩35,038 | ₩35,145 | ₩34,863 | ₩35,132 | +0.27% | 7.9만 |
|---|
| 2026.07.07 | ₩35,480 | ₩35,494 | ₩35,373 | ₩35,413 | -0.19% | 3만 |
|---|
| 2026.07.06 | ₩35,561 | ₩35,815 | ₩35,561 | ₩35,735 | +0.49% | 7.7만 |
|---|
| 2026.07.02 | ₩35,561 | ₩35,601 | ₩35,239 | ₩35,373 | -0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩35,145 | ₩35,158 | ₩34,568 | ₩35,024 | -0.34% | 2.7만 |
|---|
| 2026.06.30 | ₩35,158 | ₩35,306 | ₩34,635 | ₩35,266 | +0.31% | 3.4만 |
|---|
| 2026.06.29 | ₩34,863 | ₩35,091 | ₩34,501 | ₩35,091 | +0.65% | 1.9만 |
|---|
| 2026.06.26 | ₩34,997 | ₩35,091 | ₩34,984 | ₩34,997 | 0.00% | 4.8만 |
|---|
| 2026.06.25 | ₩35,185 | ₩35,292 | ₩35,105 | ₩35,105 | -0.23% | 1.8만 |
|---|
| 2026.06.24 | ₩34,783 | ₩34,863 | ₩34,716 | ₩34,743 | -0.12% | 1.7만 |
|---|
| 2026.06.23 | ₩35,038 | ₩35,051 | ₩34,957 | ₩34,957 | -0.23% | 4.2만 |
|---|
| 2026.06.22 | ₩35,400 | ₩35,574 | ₩35,400 | ₩35,547 | +0.42% | 3.5만 |
|---|
| 2026.06.18 | ₩35,547 | ₩35,574 | ₩35,427 | ₩35,467 | -0.23% | 1.7만 |
|---|
| 2026.06.17 | ₩35,896 | ₩35,990 | ₩35,453 | ₩35,453 | -1.23% | 2.2만 |
|---|
| 2026.06.16 | ₩35,789 | ₩35,802 | ₩35,681 | ₩35,681 | -0.30% | 2.1만 |
|---|
| 2026.06.15 | ₩35,708 | ₩35,708 | ₩34,971 | ₩35,587 | -0.34% | 4.3만 |
|---|
| 2026.06.12 | ₩35,252 | ₩35,427 | ₩35,252 | ₩35,373 | +0.34% | 2.2만 |
|---|
| 2026.06.11 | ₩34,635 | ₩35,199 | ₩34,501 | ₩35,199 | +1.63% | 9천 |
|---|
| 2026.06.10 | ₩34,622 | ₩34,649 | ₩34,233 | ₩34,233 | -1.12% | 9.9천 |
|---|
| 2026.06.09 | ₩34,850 | ₩34,850 | ₩33,791 | ₩34,622 | -0.65% | 4.3만 |
|---|
| 2026.06.08 | ₩34,676 | ₩34,689 | ₩34,595 | ₩34,595 | -0.23% | 7.4천 |
|---|
| 2026.06.05 | ₩34,877 | ₩34,877 | ₩34,367 | ₩34,367 | -1.46% | 1만 |
|---|
| 2026.06.04 | ₩35,185 | ₩35,266 | ₩34,394 | ₩35,239 | +0.15% | 1.9만 |
|---|
| 2026.06.03 | ₩35,105 | ₩35,105 | ₩34,327 | ₩34,944 | -0.46% | 1.1만 |
|---|
| 2026.06.02 | ₩35,038 | ₩35,199 | ₩35,038 | ₩35,185 | +0.42% | 1.2만 |
|---|
| 2026.06.01 | ₩34,702 | ₩35,024 | ₩34,702 | ₩34,904 | +0.58% | 4.3만 |
|---|
| 2026.05.29 | ₩35,065 | ₩35,145 | ₩35,051 | ₩35,051 | -0.04% | 1.3만 |
|---|
| 2026.05.28 | ₩34,770 | ₩35,038 | ₩34,770 | ₩34,971 | +0.58% | 1.7만 |
|---|
| 2026.05.27 | ₩34,984 | ₩35,078 | ₩34,957 | ₩35,011 | +0.08% | 1.4만 |
|---|
| 2026.05.26 | ₩35,158 | ₩35,158 | ₩34,984 | ₩35,091 | -0.19% | 2.1만 |
|---|
| 2026.05.22 | ₩34,676 | ₩34,877 | ₩34,676 | ₩34,756 | +0.23% | 1.3만 |
|---|
| 2026.05.21 | ₩34,367 | ₩34,890 | ₩34,367 | ₩34,823 | +1.33% | 3.9만 |
|---|
| 2026.05.20 | ₩34,354 | ₩34,702 | ₩34,354 | ₩34,689 | +0.98% | 2만 |
|---|
| 2026.05.19 | ₩34,180 | ₩34,273 | ₩34,139 | ₩34,139 | -0.12% | 3.6만 |
|---|
| 2026.05.18 | ₩34,314 | ₩34,407 | ₩34,180 | ₩34,394 | +0.23% | 2.9만 |
|---|
| 2026.05.15 | ₩34,180 | ₩34,180 | ₩34,072 | ₩34,086 | -0.27% | 4.3만 |
|---|
| 2026.05.14 | ₩34,702 | ₩34,837 | ₩34,689 | ₩34,689 | -0.04% | 2.5만 |
|---|
| 2026.05.13 | ₩34,542 | ₩34,729 | ₩34,542 | ₩34,716 | +0.50% | 6.7천 |
|---|
| 2026.05.12 | ₩34,488 | ₩34,582 | ₩34,407 | ₩34,568 | +0.23% | 5.6만 |
|---|
| 2026.05.11 | ₩34,796 | ₩34,796 | ₩34,635 | ₩34,689 | -0.31% | 3.3만 |
|---|
| 2026.05.08 | ₩34,635 | ₩34,635 | ₩34,542 | ₩34,622 | -0.04% | 1.2만 |
|---|
| 2026.05.07 | ₩34,689 | ₩34,729 | ₩34,367 | ₩34,367 | -0.93% | 1.8만 |
|---|
| 2026.05.06 | ₩34,783 | ₩34,863 | ₩34,702 | ₩34,863 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩33,898 | ₩34,045 | ₩33,844 | ₩33,992 | +0.28% | 3.4만 |
|---|
| 2026.05.04 | ₩33,791 | ₩33,925 | ₩33,563 | ₩33,590 | -0.60% | 9.7천 |
|---|
| 2026.05.01 | ₩34,354 | ₩34,354 | ₩34,153 | ₩34,153 | -0.59% | 7.8만 |
|---|
| 2026.04.30 | ₩33,938 | ₩34,273 | ₩33,938 | ₩34,206 | +0.79% | 3.4천 |
|---|
| 2026.04.29 | ₩33,576 | ₩33,576 | ₩33,362 | ₩33,388 | -0.56% | 2.7만 |
|---|
| 2026.04.28 | ₩33,724 | ₩33,817 | ₩33,724 | ₩33,777 | +0.16% | 6.4천 |
|---|
| 2026.04.27 | ₩33,978 | ₩34,032 | ₩33,858 | ₩33,898 | -0.24% | 9.5천 |
|---|
| 2026.04.24 | ₩33,992 | ₩34,032 | ₩33,952 | ₩33,978 | -0.04% | 1.3만 |
|---|
| 2026.04.23 | ₩34,072 | ₩34,180 | ₩33,858 | ₩33,925 | -0.43% | 2.3만 |
|---|
| 2026.04.22 | ₩34,314 | ₩34,314 | ₩34,059 | ₩34,139 | -0.51% | 2만 |
|---|
| 2026.04.21 | ₩34,609 | ₩34,609 | ₩34,153 | ₩34,153 | -1.32% | 2.3만 |
|---|
| 2026.04.20 | ₩34,783 | ₩34,837 | ₩34,743 | ₩34,823 | +0.12% | 2만 |
|---|
| 2026.04.17 | ₩35,011 | ₩35,078 | ₩34,944 | ₩34,957 | -0.15% | 6.2천 |
|---|
| 2026.04.16 | ₩34,622 | ₩34,622 | ₩34,501 | ₩34,542 | -0.23% | 1.9만 |
|---|
| 2026.04.15 | ₩34,676 | ₩34,783 | ₩34,635 | ₩34,729 | +0.15% | 2.2만 |
|---|
| 2026.04.14 | ₩34,877 | ₩34,904 | ₩34,783 | ₩34,890 | +0.04% | 4.6만 |
|---|
| 2026.04.13 | ₩34,340 | ₩34,635 | ₩34,260 | ₩34,635 | +0.86% | 3.9만 |
|---|
| 2026.04.10 | ₩34,461 | ₩34,515 | ₩34,407 | ₩34,475 | +0.04% | 1.1만 |
|---|
| 2026.04.09 | ₩34,099 | ₩34,475 | ₩34,086 | ₩34,394 | +0.87% | 3.6만 |
|---|
| 2026.04.08 | ₩34,434 | ₩34,434 | ₩34,247 | ₩34,421 | -0.04% | 3.8천 |
|---|
| 2026.04.07 | ₩32,892 | ₩33,241 | ₩32,892 | ₩33,241 | +1.06% | 3.1만 |
|---|
| 2026.04.06 | ₩33,201 | ₩35,427 | ₩33,134 | ₩33,241 | +0.12% | 2.4만 |
|---|
| 2026.04.02 | ₩32,772 | ₩33,187 | ₩32,772 | ₩33,160 | +1.19% | 6.4만 |
|---|
| 2026.04.01 | ₩33,335 | ₩33,536 | ₩33,308 | ₩33,348 | +0.04% | 5.8천 |
|---|
| 2026.03.31 | ₩32,463 | ₩32,892 | ₩32,356 | ₩32,892 | +1.32% | 1.8만 |
|---|
| 2026.03.30 | ₩32,021 | ₩32,101 | ₩31,833 | ₩31,980 | -0.13% | 6.2천 |
|---|
| 2026.03.27 | ₩32,074 | ₩32,155 | ₩31,793 | ₩31,887 | -0.59% | 9.7천 |
|---|
| 2026.03.26 | ₩32,584 | ₩32,584 | ₩32,101 | ₩32,101 | -1.48% | 3.8만 |
|---|
| 2026.03.25 | ₩32,664 | ₩32,812 | ₩32,651 | ₩32,705 | +0.12% | 4.5천 |
|---|
| 2026.03.24 | ₩32,182 | ₩32,450 | ₩32,182 | ₩32,316 | +0.42% | 5.2만 |
|---|
| 2026.03.23 | ₩32,436 | ₩32,678 | ₩32,222 | ₩32,410 | -0.08% | 2.1만 |
|---|
| 2026.03.20 | ₩32,369 | ₩32,369 | ₩31,525 | ₩31,592 | -2.40% | 7.5만 |
|---|
| 2026.03.19 | ₩32,222 | ₩32,570 | ₩32,222 | ₩32,530 | +0.96% | 1.5만 |
|---|
| 2026.03.18 | ₩32,959 | ₩33,000 | ₩32,624 | ₩32,624 | -1.02% | 3.1만 |
|---|
| 2026.03.17 | ₩33,402 | ₩33,429 | ₩33,268 | ₩33,268 | -0.40% | 1.6만 |
|---|
| 2026.03.16 | ₩33,080 | ₩33,268 | ₩32,946 | ₩33,174 | +0.28% | 1.8만 |
|---|
| 2026.03.13 | ₩32,959 | ₩33,000 | ₩32,597 | ₩32,597 | -1.10% | 1.9만 |
|---|
| 2026.03.12 | ₩32,892 | ₩33,026 | ₩32,892 | ₩32,946 | +0.16% | 849.5만 |
|---|
| 2026.03.11 | ₩33,469 | ₩33,523 | ₩33,469 | ₩33,523 | +0.16% | 200 |
|---|
| 2026.03.10 | ₩33,965 | ₩33,978 | ₩33,482 | ₩33,523 | -1.30% | 5.9천 |
|---|
| 2026.03.09 | ₩32,785 | ₩33,348 | ₩32,785 | ₩33,348 | +1.72% | 40만 |
|---|