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 | ₩35,328 | ₩35,448 | ₩35,314 | ₩35,435 | +0.30% | 1.1만 |
| 2026.10.08 | ₩35,234 | ₩35,287 | ₩35,060 | ₩35,234 | 0.00% | 1.6만 |
| 2026.10.07 | ₩35,301 | ₩35,381 | ₩35,287 | ₩35,328 | +0.08% | 4.7만 |
| 2026.10.06 | ₩35,810 | ₩35,890 | ₩35,729 | ₩35,729 | -0.22% | 2.3만 |
| 2026.10.05 | ₩35,488 | ₩35,676 | ₩35,488 | ₩35,622 | +0.38% | 1.6만 |
| 2026.10.02 | ₩35,636 | ₩35,662 | ₩35,448 | ₩35,595 | -0.11% | 2.2만 |
| 2026.10.01 | ₩35,287 | ₩35,301 | ₩34,845 | ₩35,247 | -0.11% | 3.3만 |
| 2026.09.30 | ₩35,903 | ₩35,903 | ₩35,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,555 |
| -0.97% |
| 4.5만 |
| 2026.09.29 | ₩35,823 | ₩35,836 | ₩35,649 | ₩35,810 | -0.04% | 1.1만 |
|---|
| 2026.09.28 | ₩36,024 | ₩36,064 | ₩35,863 | ₩35,863 | -0.45% | 2.7만 |
|---|
| 2026.09.25 | ₩35,917 | ₩36,171 | ₩35,917 | ₩36,171 | +0.71% | 10만 |
|---|
| 2026.09.24 | ₩35,783 | ₩35,850 | ₩35,662 | ₩35,823 | +0.11% | 1.6만 |
|---|
| 2026.09.23 | ₩36,024 | ₩36,024 | ₩35,756 | ₩35,917 | -0.30% | 12.9만 |
|---|
| 2026.09.22 | ₩36,412 | ₩36,479 | ₩36,198 | ₩36,479 | +0.18% | 2.4만 |
|---|
| 2026.09.21 | ₩36,198 | ₩36,305 | ₩36,131 | ₩36,292 | +0.26% | 2만 |
|---|
| 2026.09.18 | ₩36,011 | ₩36,011 | ₩35,796 | ₩35,903 | -0.30% | 1.6만 |
|---|
| 2026.09.17 | ₩36,292 | ₩36,305 | ₩36,185 | ₩36,238 | -0.15% | 12만 |
|---|
| 2026.09.16 | ₩36,158 | ₩36,238 | ₩35,823 | ₩35,877 | -0.78% | 1.8만 |
|---|
| 2026.09.15 | ₩36,024 | ₩36,024 | ₩35,917 | ₩36,011 | -0.04% | 1.9만 |
|---|
| 2026.09.14 | ₩36,078 | ₩36,292 | ₩36,024 | ₩36,171 | +0.26% | 2.1만 |
|---|
| 2026.09.11 | ₩36,439 | ₩36,439 | ₩36,345 | ₩36,359 | -0.22% | 8.7만 |
|---|
| 2026.09.10 | ₩36,158 | ₩36,225 | ₩35,997 | ₩35,997 | -0.44% | 2.2만 |
|---|
| 2026.09.09 | ₩36,519 | ₩36,519 | ₩36,345 | ₩36,345 | -0.48% | 4.6만 |
|---|
| 2026.09.08 | ₩36,854 | ₩37,082 | ₩36,747 | ₩36,747 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩37,028 | ₩37,122 | ₩37,028 | ₩37,042 | +0.04% | 1.2만 |
|---|
| 2026.09.03 | ₩36,868 | ₩37,042 | ₩36,841 | ₩37,002 | +0.36% | 1.4만 |
|---|
| 2026.09.02 | ₩36,519 | ₩36,573 | ₩36,479 | ₩36,573 | +0.15% | 7.1만 |
|---|
| 2026.09.01 | ₩36,627 | ₩36,627 | ₩36,399 | ₩36,412 | -0.59% | 2.8만 |
|---|
| 2026.08.31 | ₩36,734 | ₩36,760 | ₩36,613 | ₩36,680 | -0.15% | 4.4만 |
|---|
| 2026.08.28 | ₩36,921 | ₩36,988 | ₩36,694 | ₩36,734 | -0.51% | 7.4만 |
|---|
| 2026.08.27 | ₩36,787 | ₩36,908 | ₩36,774 | ₩36,894 | +0.29% | 1.7만 |
|---|
| 2026.08.26 | ₩37,216 | ₩37,216 | ₩37,042 | ₩37,055 | -0.43% | 2.2만 |
|---|
| 2026.08.25 | ₩37,176 | ₩37,243 | ₩37,162 | ₩37,229 | +0.14% | 1.9만 |
|---|
| 2026.08.24 | ₩36,975 | ₩37,002 | ₩36,921 | ₩36,975 | 0.00% | 2.1만 |
|---|
| 2026.08.21 | ₩37,015 | ₩37,015 | ₩36,948 | ₩36,988 | -0.07% | 2.3만 |
|---|
| 2026.08.20 | ₩36,667 | ₩36,707 | ₩36,640 | ₩36,653 | -0.04% | 2.3만 |
|---|
| 2026.08.19 | ₩36,841 | ₩36,854 | ₩36,760 | ₩36,760 | -0.22% | 2만 |
|---|
| 2026.08.18 | ₩36,894 | ₩36,894 | ₩36,600 | ₩36,600 | -0.80% | 1.9만 |
|---|
| 2026.08.17 | ₩37,109 | ₩37,189 | ₩36,961 | ₩36,975 | -0.36% | 2.4만 |
|---|
| 2026.08.14 | ₩37,069 | ₩37,109 | ₩36,988 | ₩37,042 | -0.07% | 2.1만 |
|---|
| 2026.08.13 | ₩37,069 | ₩37,122 | ₩36,961 | ₩37,042 | -0.07% | 2.6만 |
|---|
| 2026.08.12 | ₩37,042 | ₩37,042 | ₩36,961 | ₩37,002 | -0.11% | 1.4만 |
|---|
| 2026.08.11 | ₩37,162 | ₩37,162 | ₩36,801 | ₩36,935 | -0.61% | 2.2만 |
|---|
| 2026.08.10 | ₩37,002 | ₩37,055 | ₩36,948 | ₩36,948 | -0.14% | 2.1만 |
|---|
| 2026.08.07 | ₩37,109 | ₩37,135 | ₩37,042 | ₩37,135 | +0.07% | 1.7만 |
|---|
| 2026.08.06 | ₩36,975 | ₩36,975 | ₩36,747 | ₩36,760 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩36,948 | ₩36,948 | ₩36,814 | ₩36,827 | -0.33% | 2.5만 |
|---|
| 2026.08.04 | ₩36,586 | ₩36,734 | ₩36,546 | ₩36,653 | +0.18% | 1.8만 |
|---|
| 2026.08.03 | ₩36,319 | ₩36,345 | ₩36,211 | ₩36,305 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩35,944 | ₩36,278 | ₩35,944 | ₩36,265 | +0.89% | 1.6만 |
|---|
| 2026.07.30 | ₩36,332 | ₩36,493 | ₩36,238 | ₩36,493 | +0.44% | 1.3만 |
|---|
| 2026.07.29 | ₩35,689 | ₩36,064 | ₩35,542 | ₩35,649 | -0.11% | 2.3만 |
|---|
| 2026.07.28 | ₩35,622 | ₩35,716 | ₩35,622 | ₩35,716 | +0.26% | 1.6만 |
|---|
| 2026.07.27 | ₩35,783 | ₩35,783 | ₩35,435 | ₩35,502 | -0.79% | 2.7만 |
|---|
| 2026.07.24 | ₩35,381 | ₩35,555 | ₩35,381 | ₩35,488 | +0.30% | 2.2만 |
|---|
| 2026.07.23 | ₩35,274 | ₩35,341 | ₩35,180 | ₩35,341 | +0.19% | 14.7만 |
|---|
| 2026.07.22 | ₩35,676 | ₩35,676 | ₩35,636 | ₩35,662 | -0.04% | 4.6만 |
|---|
| 2026.07.21 | ₩35,408 | ₩35,555 | ₩35,354 | ₩35,542 | +0.38% | 2.9만 |
|---|
| 2026.07.20 | ₩35,194 | ₩35,274 | ₩35,006 | ₩35,006 | -0.53% | 2.2만 |
|---|
| 2026.07.17 | ₩35,287 | ₩35,368 | ₩35,207 | ₩35,368 | +0.23% | 3.2만 |
|---|
| 2026.07.16 | ₩35,448 | ₩35,475 | ₩35,006 | ₩35,461 | +0.04% | 1.5만 |
|---|
| 2026.07.15 | ₩35,622 | ₩35,662 | ₩35,475 | ₩35,662 | +0.11% | 1.6만 |
|---|
| 2026.07.14 | ₩35,609 | ₩35,689 | ₩35,381 | ₩35,448 | -0.45% | 2.8만 |
|---|
| 2026.07.13 | ₩35,247 | ₩35,314 | ₩34,845 | ₩35,180 | -0.19% | 5.3만 |
|---|
| 2026.07.10 | ₩35,435 | ₩35,488 | ₩35,314 | ₩35,475 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩35,287 | ₩35,354 | ₩34,872 | ₩35,287 | 0.00% | 4.2만 |
|---|
| 2026.07.08 | ₩34,993 | ₩35,100 | ₩34,819 | ₩35,087 | +0.27% | 7.9만 |
|---|
| 2026.07.07 | ₩35,435 | ₩35,448 | ₩35,328 | ₩35,368 | -0.19% | 3만 |
|---|
| 2026.07.06 | ₩35,515 | ₩35,769 | ₩35,515 | ₩35,689 | +0.49% | 7.7만 |
|---|
| 2026.07.02 | ₩35,515 | ₩35,555 | ₩35,194 | ₩35,328 | -0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩35,100 | ₩35,113 | ₩34,524 | ₩34,979 | -0.34% | 2.7만 |
|---|
| 2026.06.30 | ₩35,113 | ₩35,261 | ₩34,591 | ₩35,220 | +0.31% | 3.4만 |
|---|
| 2026.06.29 | ₩34,819 | ₩35,046 | ₩34,457 | ₩35,046 | +0.65% | 1.9만 |
|---|
| 2026.06.26 | ₩34,953 | ₩35,046 | ₩34,939 | ₩34,953 | 0.00% | 4.8만 |
|---|
| 2026.06.25 | ₩35,140 | ₩35,247 | ₩35,060 | ₩35,060 | -0.23% | 1.8만 |
|---|
| 2026.06.24 | ₩34,738 | ₩34,819 | ₩34,671 | ₩34,698 | -0.12% | 1.7만 |
|---|
| 2026.06.23 | ₩34,993 | ₩35,006 | ₩34,912 | ₩34,912 | -0.23% | 4.2만 |
|---|
| 2026.06.22 | ₩35,354 | ₩35,528 | ₩35,354 | ₩35,502 | +0.42% | 3.5만 |
|---|
| 2026.06.18 | ₩35,502 | ₩35,528 | ₩35,381 | ₩35,421 | -0.23% | 1.7만 |
|---|
| 2026.06.17 | ₩35,850 | ₩35,944 | ₩35,408 | ₩35,408 | -1.23% | 2.2만 |
|---|
| 2026.06.16 | ₩35,743 | ₩35,756 | ₩35,636 | ₩35,636 | -0.30% | 2.1만 |
|---|
| 2026.06.15 | ₩35,662 | ₩35,662 | ₩34,926 | ₩35,542 | -0.34% | 4.3만 |
|---|
| 2026.06.12 | ₩35,207 | ₩35,381 | ₩35,207 | ₩35,328 | +0.34% | 2.2만 |
|---|
| 2026.06.11 | ₩34,591 | ₩35,153 | ₩34,457 | ₩35,153 | +1.63% | 9천 |
|---|
| 2026.06.10 | ₩34,578 | ₩34,604 | ₩34,189 | ₩34,189 | -1.12% | 9.9천 |
|---|
| 2026.06.09 | ₩34,805 | ₩34,805 | ₩33,747 | ₩34,578 | -0.65% | 4.3만 |
|---|
| 2026.06.08 | ₩34,631 | ₩34,645 | ₩34,551 | ₩34,551 | -0.23% | 7.4천 |
|---|
| 2026.06.05 | ₩34,832 | ₩34,832 | ₩34,323 | ₩34,323 | -1.46% | 1만 |
|---|
| 2026.06.04 | ₩35,140 | ₩35,220 | ₩34,350 | ₩35,194 | +0.15% | 1.9만 |
|---|
| 2026.06.03 | ₩35,060 | ₩35,060 | ₩34,283 | ₩34,899 | -0.46% | 1.1만 |
|---|
| 2026.06.02 | ₩34,993 | ₩35,153 | ₩34,993 | ₩35,140 | +0.42% | 1.2만 |
|---|
| 2026.06.01 | ₩34,658 | ₩34,979 | ₩34,658 | ₩34,859 | +0.58% | 4.3만 |
|---|
| 2026.05.29 | ₩35,020 | ₩35,100 | ₩35,006 | ₩35,006 | -0.04% | 1.3만 |
|---|
| 2026.05.28 | ₩34,725 | ₩34,993 | ₩34,725 | ₩34,926 | +0.58% | 1.7만 |
|---|
| 2026.05.27 | ₩34,939 | ₩35,033 | ₩34,912 | ₩34,966 | +0.08% | 1.4만 |
|---|
| 2026.05.26 | ₩35,113 | ₩35,113 | ₩34,939 | ₩35,046 | -0.19% | 2.1만 |
|---|
| 2026.05.22 | ₩34,631 | ₩34,832 | ₩34,631 | ₩34,712 | +0.23% | 1.3만 |
|---|
| 2026.05.21 | ₩34,323 | ₩34,845 | ₩34,323 | ₩34,779 | +1.33% | 3.9만 |
|---|
| 2026.05.20 | ₩34,310 | ₩34,658 | ₩34,310 | ₩34,645 | +0.98% | 2만 |
|---|
| 2026.05.19 | ₩34,136 | ₩34,229 | ₩34,096 | ₩34,096 | -0.12% | 3.6만 |
|---|
| 2026.05.18 | ₩34,270 | ₩34,363 | ₩34,136 | ₩34,350 | +0.23% | 2.9만 |
|---|
| 2026.05.15 | ₩34,136 | ₩34,136 | ₩34,029 | ₩34,042 | -0.27% | 4.3만 |
|---|
| 2026.05.14 | ₩34,658 | ₩34,792 | ₩34,645 | ₩34,645 | -0.04% | 2.5만 |
|---|
| 2026.05.13 | ₩34,497 | ₩34,685 | ₩34,497 | ₩34,671 | +0.50% | 6.7천 |
|---|
| 2026.05.12 | ₩34,444 | ₩34,537 | ₩34,363 | ₩34,524 | +0.23% | 5.6만 |
|---|
| 2026.05.11 | ₩34,752 | ₩34,752 | ₩34,591 | ₩34,645 | -0.31% | 3.3만 |
|---|
| 2026.05.08 | ₩34,591 | ₩34,591 | ₩34,497 | ₩34,578 | -0.04% | 1.2만 |
|---|
| 2026.05.07 | ₩34,645 | ₩34,685 | ₩34,323 | ₩34,323 | -0.93% | 1.8만 |
|---|
| 2026.05.06 | ₩34,738 | ₩34,819 | ₩34,658 | ₩34,819 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩33,854 | ₩34,002 | ₩33,801 | ₩33,948 | +0.28% | 3.4만 |
|---|
| 2026.05.04 | ₩33,747 | ₩33,881 | ₩33,520 | ₩33,546 | -0.60% | 9.7천 |
|---|
| 2026.05.01 | ₩34,310 | ₩34,310 | ₩34,109 | ₩34,109 | -0.59% | 7.8만 |
|---|
| 2026.04.30 | ₩33,895 | ₩34,229 | ₩33,895 | ₩34,162 | +0.79% | 3.4천 |
|---|
| 2026.04.29 | ₩33,533 | ₩33,533 | ₩33,319 | ₩33,346 | -0.56% | 2.7만 |
|---|
| 2026.04.28 | ₩33,680 | ₩33,774 | ₩33,680 | ₩33,734 | +0.16% | 6.4천 |
|---|
| 2026.04.27 | ₩33,935 | ₩33,988 | ₩33,814 | ₩33,854 | -0.24% | 9.5천 |
|---|
| 2026.04.24 | ₩33,948 | ₩33,988 | ₩33,908 | ₩33,935 | -0.04% | 1.3만 |
|---|
| 2026.04.23 | ₩34,029 | ₩34,136 | ₩33,814 | ₩33,881 | -0.43% | 2.3만 |
|---|
| 2026.04.22 | ₩34,270 | ₩34,270 | ₩34,015 | ₩34,096 | -0.51% | 2만 |
|---|
| 2026.04.21 | ₩34,564 | ₩34,564 | ₩34,109 | ₩34,109 | -1.32% | 2.3만 |
|---|
| 2026.04.20 | ₩34,738 | ₩34,792 | ₩34,698 | ₩34,779 | +0.12% | 2만 |
|---|
| 2026.04.17 | ₩34,966 | ₩35,033 | ₩34,899 | ₩34,912 | -0.15% | 6.2천 |
|---|
| 2026.04.16 | ₩34,578 | ₩34,578 | ₩34,457 | ₩34,497 | -0.23% | 1.9만 |
|---|
| 2026.04.15 | ₩34,631 | ₩34,738 | ₩34,591 | ₩34,685 | +0.15% | 2.2만 |
|---|
| 2026.04.14 | ₩34,832 | ₩34,859 | ₩34,738 | ₩34,845 | +0.04% | 4.6만 |
|---|
| 2026.04.13 | ₩34,296 | ₩34,591 | ₩34,216 | ₩34,591 | +0.86% | 3.9만 |
|---|
| 2026.04.10 | ₩34,417 | ₩34,470 | ₩34,363 | ₩34,430 | +0.04% | 1.1만 |
|---|
| 2026.04.09 | ₩34,055 | ₩34,430 | ₩34,042 | ₩34,350 | +0.87% | 3.6만 |
|---|
| 2026.04.08 | ₩34,390 | ₩34,390 | ₩34,203 | ₩34,377 | -0.04% | 3.8천 |
|---|
| 2026.04.07 | ₩32,850 | ₩33,198 | ₩32,850 | ₩33,198 | +1.06% | 3.1만 |
|---|
| 2026.04.06 | ₩33,158 | ₩35,381 | ₩33,091 | ₩33,198 | +0.12% | 2.4만 |
|---|
| 2026.04.02 | ₩32,730 | ₩33,145 | ₩32,730 | ₩33,118 | +1.19% | 6.4만 |
|---|
| 2026.04.01 | ₩33,292 | ₩33,493 | ₩33,265 | ₩33,305 | +0.04% | 5.8천 |
|---|
| 2026.03.31 | ₩32,422 | ₩32,850 | ₩32,314 | ₩32,850 | +1.32% | 1.8만 |
|---|
| 2026.03.30 | ₩31,980 | ₩32,060 | ₩31,792 | ₩31,939 | -0.13% | 6.2천 |
|---|
| 2026.03.27 | ₩32,033 | ₩32,114 | ₩31,752 | ₩31,846 | -0.59% | 9.7천 |
|---|
| 2026.03.26 | ₩32,542 | ₩32,542 | ₩32,060 | ₩32,060 | -1.48% | 3.8만 |
|---|
| 2026.03.25 | ₩32,622 | ₩32,770 | ₩32,609 | ₩32,663 | +0.12% | 4.5천 |
|---|
| 2026.03.24 | ₩32,140 | ₩32,408 | ₩32,140 | ₩32,274 | +0.42% | 5.2만 |
|---|
| 2026.03.23 | ₩32,395 | ₩32,636 | ₩32,180 | ₩32,368 | -0.08% | 2.1만 |
|---|
| 2026.03.20 | ₩32,328 | ₩32,328 | ₩31,484 | ₩31,551 | -2.40% | 7.5만 |
|---|
| 2026.03.19 | ₩32,180 | ₩32,529 | ₩32,180 | ₩32,489 | +0.96% | 1.5만 |
|---|
| 2026.03.18 | ₩32,917 | ₩32,957 | ₩32,582 | ₩32,582 | -1.02% | 3.1만 |
|---|
| 2026.03.17 | ₩33,359 | ₩33,386 | ₩33,225 | ₩33,225 | -0.40% | 1.6만 |
|---|
| 2026.03.16 | ₩33,038 | ₩33,225 | ₩32,904 | ₩33,131 | +0.28% | 1.8만 |
|---|
| 2026.03.13 | ₩32,917 | ₩32,957 | ₩32,555 | ₩32,555 | -1.10% | 1.9만 |
|---|
| 2026.03.12 | ₩32,850 | ₩32,984 | ₩32,850 | ₩32,904 | +0.16% | 849.5만 |
|---|
| 2026.03.11 | ₩33,426 | ₩33,480 | ₩33,426 | ₩33,480 | +0.16% | 200 |
|---|
| 2026.03.10 | ₩33,921 | ₩33,935 | ₩33,439 | ₩33,480 | -1.30% | 5.9천 |
|---|
| 2026.03.09 | ₩32,743 | ₩33,305 | ₩32,743 | ₩33,305 | +1.72% | 40만 |
|---|