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 | ₩35,297 | ₩35,417 | ₩35,283 | ₩35,404 | +0.30% | 1.1만 |
| 2026.10.08 | ₩35,203 | ₩35,257 | ₩35,029 | ₩35,203 | 0.00% | 1.6만 |
| 2026.10.07 | ₩35,270 | ₩35,350 | ₩35,257 | ₩35,297 | +0.08% | 4.7만 |
| 2026.10.06 | ₩35,778 | ₩35,859 | ₩35,698 | ₩35,698 | -0.22% | 2.3만 |
| 2026.10.05 | ₩35,457 | ₩35,645 | ₩35,457 | ₩35,591 | +0.38% | 1.6만 |
| 2026.10.02 | ₩35,604 | ₩35,631 | ₩35,417 | ₩35,564 | -0.11% | 2.2만 |
| 2026.10.01 | ₩35,257 | ₩35,270 | ₩34,815 | ₩35,216 | -0.11% | 3.3만 |
| 2026.09.30 | ₩35,872 | ₩35,872 | ₩35,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,524 |
| -0.97% |
| 4.5만 |
| 2026.09.29 | ₩35,792 | ₩35,805 | ₩35,618 | ₩35,778 | -0.04% | 1.1만 |
|---|
| 2026.09.28 | ₩35,992 | ₩36,033 | ₩35,832 | ₩35,832 | -0.45% | 2.7만 |
|---|
| 2026.09.25 | ₩35,885 | ₩36,140 | ₩35,885 | ₩36,140 | +0.71% | 10만 |
|---|
| 2026.09.24 | ₩35,752 | ₩35,819 | ₩35,631 | ₩35,792 | +0.11% | 1.6만 |
|---|
| 2026.09.23 | ₩35,992 | ₩35,992 | ₩35,725 | ₩35,885 | -0.30% | 12.9만 |
|---|
| 2026.09.22 | ₩36,380 | ₩36,447 | ₩36,166 | ₩36,447 | +0.18% | 2.4만 |
|---|
| 2026.09.21 | ₩36,166 | ₩36,273 | ₩36,100 | ₩36,260 | +0.26% | 2만 |
|---|
| 2026.09.18 | ₩35,979 | ₩35,979 | ₩35,765 | ₩35,872 | -0.30% | 1.6만 |
|---|
| 2026.09.17 | ₩36,260 | ₩36,273 | ₩36,153 | ₩36,207 | -0.15% | 12만 |
|---|
| 2026.09.16 | ₩36,126 | ₩36,207 | ₩35,792 | ₩35,845 | -0.78% | 1.8만 |
|---|
| 2026.09.15 | ₩35,992 | ₩35,992 | ₩35,885 | ₩35,979 | -0.04% | 1.9만 |
|---|
| 2026.09.14 | ₩36,046 | ₩36,260 | ₩35,992 | ₩36,140 | +0.26% | 2.1만 |
|---|
| 2026.09.11 | ₩36,407 | ₩36,407 | ₩36,314 | ₩36,327 | -0.22% | 8.7만 |
|---|
| 2026.09.10 | ₩36,126 | ₩36,193 | ₩35,966 | ₩35,966 | -0.44% | 2.2만 |
|---|
| 2026.09.09 | ₩36,488 | ₩36,488 | ₩36,314 | ₩36,314 | -0.48% | 4.6만 |
|---|
| 2026.09.08 | ₩36,822 | ₩37,049 | ₩36,715 | ₩36,715 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩36,996 | ₩37,090 | ₩36,996 | ₩37,009 | +0.04% | 1.2만 |
|---|
| 2026.09.03 | ₩36,835 | ₩37,009 | ₩36,809 | ₩36,969 | +0.36% | 1.4만 |
|---|
| 2026.09.02 | ₩36,488 | ₩36,541 | ₩36,447 | ₩36,541 | +0.15% | 7.1만 |
|---|
| 2026.09.01 | ₩36,595 | ₩36,595 | ₩36,367 | ₩36,380 | -0.59% | 2.8만 |
|---|
| 2026.08.31 | ₩36,702 | ₩36,728 | ₩36,581 | ₩36,648 | -0.15% | 4.4만 |
|---|
| 2026.08.28 | ₩36,889 | ₩36,956 | ₩36,661 | ₩36,702 | -0.51% | 7.4만 |
|---|
| 2026.08.27 | ₩36,755 | ₩36,876 | ₩36,742 | ₩36,862 | +0.29% | 1.7만 |
|---|
| 2026.08.26 | ₩37,183 | ₩37,183 | ₩37,009 | ₩37,023 | -0.43% | 2.2만 |
|---|
| 2026.08.25 | ₩37,143 | ₩37,210 | ₩37,130 | ₩37,197 | +0.14% | 1.9만 |
|---|
| 2026.08.24 | ₩36,942 | ₩36,969 | ₩36,889 | ₩36,942 | 0.00% | 2.1만 |
|---|
| 2026.08.21 | ₩36,983 | ₩36,983 | ₩36,916 | ₩36,956 | -0.07% | 2.3만 |
|---|
| 2026.08.20 | ₩36,635 | ₩36,675 | ₩36,608 | ₩36,621 | -0.04% | 2.3만 |
|---|
| 2026.08.19 | ₩36,809 | ₩36,822 | ₩36,728 | ₩36,728 | -0.22% | 2만 |
|---|
| 2026.08.18 | ₩36,862 | ₩36,862 | ₩36,568 | ₩36,568 | -0.80% | 1.9만 |
|---|
| 2026.08.17 | ₩37,076 | ₩37,157 | ₩36,929 | ₩36,942 | -0.36% | 2.4만 |
|---|
| 2026.08.14 | ₩37,036 | ₩37,076 | ₩36,956 | ₩37,009 | -0.07% | 2.1만 |
|---|
| 2026.08.13 | ₩37,036 | ₩37,090 | ₩36,929 | ₩37,009 | -0.07% | 2.6만 |
|---|
| 2026.08.12 | ₩37,009 | ₩37,009 | ₩36,929 | ₩36,969 | -0.11% | 1.4만 |
|---|
| 2026.08.11 | ₩37,130 | ₩37,130 | ₩36,769 | ₩36,902 | -0.61% | 2.2만 |
|---|
| 2026.08.10 | ₩36,969 | ₩37,023 | ₩36,916 | ₩36,916 | -0.14% | 2.1만 |
|---|
| 2026.08.07 | ₩37,076 | ₩37,103 | ₩37,009 | ₩37,103 | +0.07% | 1.7만 |
|---|
| 2026.08.06 | ₩36,942 | ₩36,942 | ₩36,715 | ₩36,728 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩36,916 | ₩36,916 | ₩36,782 | ₩36,795 | -0.33% | 2.5만 |
|---|
| 2026.08.04 | ₩36,554 | ₩36,702 | ₩36,514 | ₩36,621 | +0.18% | 1.8만 |
|---|
| 2026.08.03 | ₩36,287 | ₩36,314 | ₩36,180 | ₩36,273 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩35,912 | ₩36,247 | ₩35,912 | ₩36,233 | +0.89% | 1.6만 |
|---|
| 2026.07.30 | ₩36,300 | ₩36,461 | ₩36,207 | ₩36,461 | +0.44% | 1.3만 |
|---|
| 2026.07.29 | ₩35,658 | ₩36,033 | ₩35,511 | ₩35,618 | -0.11% | 2.3만 |
|---|
| 2026.07.28 | ₩35,591 | ₩35,685 | ₩35,591 | ₩35,685 | +0.26% | 1.6만 |
|---|
| 2026.07.27 | ₩35,752 | ₩35,752 | ₩35,404 | ₩35,471 | -0.79% | 2.7만 |
|---|
| 2026.07.24 | ₩35,350 | ₩35,524 | ₩35,350 | ₩35,457 | +0.30% | 2.2만 |
|---|
| 2026.07.23 | ₩35,243 | ₩35,310 | ₩35,150 | ₩35,310 | +0.19% | 14.7만 |
|---|
| 2026.07.22 | ₩35,645 | ₩35,645 | ₩35,604 | ₩35,631 | -0.04% | 4.6만 |
|---|
| 2026.07.21 | ₩35,377 | ₩35,524 | ₩35,323 | ₩35,511 | +0.38% | 2.9만 |
|---|
| 2026.07.20 | ₩35,163 | ₩35,243 | ₩34,976 | ₩34,976 | -0.53% | 2.2만 |
|---|
| 2026.07.17 | ₩35,257 | ₩35,337 | ₩35,176 | ₩35,337 | +0.23% | 3.2만 |
|---|
| 2026.07.16 | ₩35,417 | ₩35,444 | ₩34,976 | ₩35,431 | +0.04% | 1.5만 |
|---|
| 2026.07.15 | ₩35,591 | ₩35,631 | ₩35,444 | ₩35,631 | +0.11% | 1.6만 |
|---|
| 2026.07.14 | ₩35,578 | ₩35,658 | ₩35,350 | ₩35,417 | -0.45% | 2.8만 |
|---|
| 2026.07.13 | ₩35,216 | ₩35,283 | ₩34,815 | ₩35,150 | -0.19% | 5.3만 |
|---|
| 2026.07.10 | ₩35,404 | ₩35,457 | ₩35,283 | ₩35,444 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩35,257 | ₩35,323 | ₩34,842 | ₩35,257 | 0.00% | 4.2만 |
|---|
| 2026.07.08 | ₩34,962 | ₩35,069 | ₩34,788 | ₩35,056 | +0.27% | 7.9만 |
|---|
| 2026.07.07 | ₩35,404 | ₩35,417 | ₩35,297 | ₩35,337 | -0.19% | 3만 |
|---|
| 2026.07.06 | ₩35,484 | ₩35,738 | ₩35,484 | ₩35,658 | +0.49% | 7.7만 |
|---|
| 2026.07.02 | ₩35,484 | ₩35,524 | ₩35,163 | ₩35,297 | -0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩35,069 | ₩35,083 | ₩34,494 | ₩34,949 | -0.34% | 2.7만 |
|---|
| 2026.06.30 | ₩35,083 | ₩35,230 | ₩34,561 | ₩35,190 | +0.31% | 3.4만 |
|---|
| 2026.06.29 | ₩34,788 | ₩35,016 | ₩34,427 | ₩35,016 | +0.65% | 1.9만 |
|---|
| 2026.06.26 | ₩34,922 | ₩35,016 | ₩34,909 | ₩34,922 | 0.00% | 4.8만 |
|---|
| 2026.06.25 | ₩35,109 | ₩35,216 | ₩35,029 | ₩35,029 | -0.23% | 1.8만 |
|---|
| 2026.06.24 | ₩34,708 | ₩34,788 | ₩34,641 | ₩34,668 | -0.12% | 1.7만 |
|---|
| 2026.06.23 | ₩34,962 | ₩34,976 | ₩34,882 | ₩34,882 | -0.23% | 4.2만 |
|---|
| 2026.06.22 | ₩35,323 | ₩35,497 | ₩35,323 | ₩35,471 | +0.42% | 3.5만 |
|---|
| 2026.06.18 | ₩35,471 | ₩35,497 | ₩35,350 | ₩35,390 | -0.23% | 1.7만 |
|---|
| 2026.06.17 | ₩35,819 | ₩35,912 | ₩35,377 | ₩35,377 | -1.23% | 2.2만 |
|---|
| 2026.06.16 | ₩35,711 | ₩35,725 | ₩35,604 | ₩35,604 | -0.30% | 2.1만 |
|---|
| 2026.06.15 | ₩35,631 | ₩35,631 | ₩34,895 | ₩35,511 | -0.34% | 4.3만 |
|---|
| 2026.06.12 | ₩35,176 | ₩35,350 | ₩35,176 | ₩35,297 | +0.34% | 2.2만 |
|---|
| 2026.06.11 | ₩34,561 | ₩35,123 | ₩34,427 | ₩35,123 | +1.63% | 9천 |
|---|
| 2026.06.10 | ₩34,547 | ₩34,574 | ₩34,159 | ₩34,159 | -1.12% | 9.9천 |
|---|
| 2026.06.09 | ₩34,775 | ₩34,775 | ₩33,718 | ₩34,547 | -0.65% | 4.3만 |
|---|
| 2026.06.08 | ₩34,601 | ₩34,614 | ₩34,521 | ₩34,521 | -0.23% | 7.4천 |
|---|
| 2026.06.05 | ₩34,802 | ₩34,802 | ₩34,293 | ₩34,293 | -1.46% | 1만 |
|---|
| 2026.06.04 | ₩35,109 | ₩35,190 | ₩34,320 | ₩35,163 | +0.15% | 1.9만 |
|---|
| 2026.06.03 | ₩35,029 | ₩35,029 | ₩34,253 | ₩34,869 | -0.46% | 1.1만 |
|---|
| 2026.06.02 | ₩34,962 | ₩35,123 | ₩34,962 | ₩35,109 | +0.42% | 1.2만 |
|---|
| 2026.06.01 | ₩34,628 | ₩34,949 | ₩34,628 | ₩34,828 | +0.58% | 4.3만 |
|---|
| 2026.05.29 | ₩34,989 | ₩35,069 | ₩34,976 | ₩34,976 | -0.04% | 1.3만 |
|---|
| 2026.05.28 | ₩34,695 | ₩34,962 | ₩34,695 | ₩34,895 | +0.58% | 1.7만 |
|---|
| 2026.05.27 | ₩34,909 | ₩35,002 | ₩34,882 | ₩34,935 | +0.08% | 1.4만 |
|---|
| 2026.05.26 | ₩35,083 | ₩35,083 | ₩34,909 | ₩35,016 | -0.19% | 2.1만 |
|---|
| 2026.05.22 | ₩34,601 | ₩34,802 | ₩34,601 | ₩34,681 | +0.23% | 1.3만 |
|---|
| 2026.05.21 | ₩34,293 | ₩34,815 | ₩34,293 | ₩34,748 | +1.33% | 3.9만 |
|---|
| 2026.05.20 | ₩34,280 | ₩34,628 | ₩34,280 | ₩34,614 | +0.98% | 2만 |
|---|
| 2026.05.19 | ₩34,106 | ₩34,200 | ₩34,066 | ₩34,066 | -0.12% | 3.6만 |
|---|
| 2026.05.18 | ₩34,240 | ₩34,333 | ₩34,106 | ₩34,320 | +0.23% | 2.9만 |
|---|
| 2026.05.15 | ₩34,106 | ₩34,106 | ₩33,999 | ₩34,012 | -0.27% | 4.3만 |
|---|
| 2026.05.14 | ₩34,628 | ₩34,761 | ₩34,614 | ₩34,614 | -0.04% | 2.5만 |
|---|
| 2026.05.13 | ₩34,467 | ₩34,654 | ₩34,467 | ₩34,641 | +0.50% | 6.7천 |
|---|
| 2026.05.12 | ₩34,414 | ₩34,507 | ₩34,333 | ₩34,494 | +0.23% | 5.6만 |
|---|
| 2026.05.11 | ₩34,721 | ₩34,721 | ₩34,561 | ₩34,614 | -0.31% | 3.3만 |
|---|
| 2026.05.08 | ₩34,561 | ₩34,561 | ₩34,467 | ₩34,547 | -0.04% | 1.2만 |
|---|
| 2026.05.07 | ₩34,614 | ₩34,654 | ₩34,293 | ₩34,293 | -0.93% | 1.8만 |
|---|
| 2026.05.06 | ₩34,708 | ₩34,788 | ₩34,628 | ₩34,788 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩33,825 | ₩33,972 | ₩33,771 | ₩33,919 | +0.28% | 3.4만 |
|---|
| 2026.05.04 | ₩33,718 | ₩33,852 | ₩33,490 | ₩33,517 | -0.60% | 9.7천 |
|---|
| 2026.05.01 | ₩34,280 | ₩34,280 | ₩34,079 | ₩34,079 | -0.59% | 7.8만 |
|---|
| 2026.04.30 | ₩33,865 | ₩34,200 | ₩33,865 | ₩34,133 | +0.79% | 3.4천 |
|---|
| 2026.04.29 | ₩33,504 | ₩33,504 | ₩33,290 | ₩33,316 | -0.56% | 2.7만 |
|---|
| 2026.04.28 | ₩33,651 | ₩33,745 | ₩33,651 | ₩33,704 | +0.16% | 6.4천 |
|---|
| 2026.04.27 | ₩33,905 | ₩33,959 | ₩33,785 | ₩33,825 | -0.24% | 9.5천 |
|---|
| 2026.04.24 | ₩33,919 | ₩33,959 | ₩33,878 | ₩33,905 | -0.04% | 1.3만 |
|---|
| 2026.04.23 | ₩33,999 | ₩34,106 | ₩33,785 | ₩33,852 | -0.43% | 2.3만 |
|---|
| 2026.04.22 | ₩34,240 | ₩34,240 | ₩33,985 | ₩34,066 | -0.51% | 2만 |
|---|
| 2026.04.21 | ₩34,534 | ₩34,534 | ₩34,079 | ₩34,079 | -1.32% | 2.3만 |
|---|
| 2026.04.20 | ₩34,708 | ₩34,761 | ₩34,668 | ₩34,748 | +0.12% | 2만 |
|---|
| 2026.04.17 | ₩34,935 | ₩35,002 | ₩34,869 | ₩34,882 | -0.15% | 6.2천 |
|---|
| 2026.04.16 | ₩34,547 | ₩34,547 | ₩34,427 | ₩34,467 | -0.23% | 1.9만 |
|---|
| 2026.04.15 | ₩34,601 | ₩34,708 | ₩34,561 | ₩34,654 | +0.15% | 2.2만 |
|---|
| 2026.04.14 | ₩34,802 | ₩34,828 | ₩34,708 | ₩34,815 | +0.04% | 4.6만 |
|---|
| 2026.04.13 | ₩34,266 | ₩34,561 | ₩34,186 | ₩34,561 | +0.86% | 3.9만 |
|---|
| 2026.04.10 | ₩34,387 | ₩34,440 | ₩34,333 | ₩34,400 | +0.04% | 1.1만 |
|---|
| 2026.04.09 | ₩34,026 | ₩34,400 | ₩34,012 | ₩34,320 | +0.87% | 3.6만 |
|---|
| 2026.04.08 | ₩34,360 | ₩34,360 | ₩34,173 | ₩34,347 | -0.04% | 3.8천 |
|---|
| 2026.04.07 | ₩32,821 | ₩33,169 | ₩32,821 | ₩33,169 | +1.06% | 3.1만 |
|---|
| 2026.04.06 | ₩33,129 | ₩35,350 | ₩33,062 | ₩33,169 | +0.12% | 2.4만 |
|---|
| 2026.04.02 | ₩32,701 | ₩33,116 | ₩32,701 | ₩33,089 | +1.19% | 6.4만 |
|---|
| 2026.04.01 | ₩33,263 | ₩33,464 | ₩33,236 | ₩33,276 | +0.04% | 5.8천 |
|---|
| 2026.03.31 | ₩32,393 | ₩32,821 | ₩32,286 | ₩32,821 | +1.32% | 1.8만 |
|---|
| 2026.03.30 | ₩31,952 | ₩32,032 | ₩31,764 | ₩31,912 | -0.13% | 6.2천 |
|---|
| 2026.03.27 | ₩32,005 | ₩32,085 | ₩31,724 | ₩31,818 | -0.59% | 9.7천 |
|---|
| 2026.03.26 | ₩32,514 | ₩32,514 | ₩32,032 | ₩32,032 | -1.48% | 3.8만 |
|---|
| 2026.03.25 | ₩32,594 | ₩32,741 | ₩32,581 | ₩32,634 | +0.12% | 4.5천 |
|---|
| 2026.03.24 | ₩32,112 | ₩32,380 | ₩32,112 | ₩32,246 | +0.42% | 5.2만 |
|---|
| 2026.03.23 | ₩32,366 | ₩32,607 | ₩32,152 | ₩32,340 | -0.08% | 2.1만 |
|---|
| 2026.03.20 | ₩32,300 | ₩32,300 | ₩31,457 | ₩31,524 | -2.40% | 7.5만 |
|---|
| 2026.03.19 | ₩32,152 | ₩32,500 | ₩32,152 | ₩32,460 | +0.96% | 1.5만 |
|---|
| 2026.03.18 | ₩32,888 | ₩32,928 | ₩32,554 | ₩32,554 | -1.02% | 3.1만 |
|---|
| 2026.03.17 | ₩33,330 | ₩33,357 | ₩33,196 | ₩33,196 | -0.40% | 1.6만 |
|---|
| 2026.03.16 | ₩33,009 | ₩33,196 | ₩32,875 | ₩33,102 | +0.28% | 1.8만 |
|---|
| 2026.03.13 | ₩32,888 | ₩32,928 | ₩32,527 | ₩32,527 | -1.10% | 1.9만 |
|---|
| 2026.03.12 | ₩32,821 | ₩32,955 | ₩32,821 | ₩32,875 | +0.16% | 849.5만 |
|---|
| 2026.03.11 | ₩33,397 | ₩33,450 | ₩33,397 | ₩33,450 | +0.16% | 200 |
|---|
| 2026.03.10 | ₩33,892 | ₩33,905 | ₩33,410 | ₩33,450 | -1.30% | 5.9천 |
|---|
| 2026.03.09 | ₩32,714 | ₩33,276 | ₩32,714 | ₩33,276 | +1.72% | 40만 |
|---|