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 | ₩35,390 | ₩35,510 | ₩35,376 | ₩35,497 | +0.30% | 1.1만 |
| 2026.10.08 | ₩35,296 | ₩35,349 | ₩35,121 | ₩35,296 | 0.00% | 1.6만 |
| 2026.10.07 | ₩35,363 | ₩35,443 | ₩35,349 | ₩35,390 | +0.08% | 4.7만 |
| 2026.10.06 | ₩35,873 | ₩35,953 | ₩35,792 | ₩35,792 | -0.22% | 2.3만 |
| 2026.10.05 | ₩35,551 | ₩35,738 | ₩35,551 | ₩35,685 | +0.38% | 1.6만 |
| 2026.10.02 | ₩35,698 | ₩35,725 | ₩35,510 | ₩35,658 | -0.11% | 2.2만 |
| 2026.10.01 | ₩35,349 | ₩35,363 | ₩34,907 | ₩35,309 | -0.11% | 3.3만 |
| 2026.09.30 | ₩35,966 | ₩35,966 | ₩35,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,618 |
| -0.97% |
| 4.5만 |
| 2026.09.29 | ₩35,886 | ₩35,899 | ₩35,712 | ₩35,873 | -0.04% | 1.1만 |
|---|
| 2026.09.28 | ₩36,087 | ₩36,127 | ₩35,926 | ₩35,926 | -0.45% | 2.7만 |
|---|
| 2026.09.25 | ₩35,980 | ₩36,235 | ₩35,980 | ₩36,235 | +0.71% | 10만 |
|---|
| 2026.09.24 | ₩35,846 | ₩35,913 | ₩35,725 | ₩35,886 | +0.11% | 1.6만 |
|---|
| 2026.09.23 | ₩36,087 | ₩36,087 | ₩35,819 | ₩35,980 | -0.30% | 12.9만 |
|---|
| 2026.09.22 | ₩36,476 | ₩36,543 | ₩36,262 | ₩36,543 | +0.18% | 2.4만 |
|---|
| 2026.09.21 | ₩36,262 | ₩36,369 | ₩36,194 | ₩36,355 | +0.26% | 2만 |
|---|
| 2026.09.18 | ₩36,074 | ₩36,074 | ₩35,859 | ₩35,966 | -0.30% | 1.6만 |
|---|
| 2026.09.17 | ₩36,355 | ₩36,369 | ₩36,248 | ₩36,302 | -0.15% | 12만 |
|---|
| 2026.09.16 | ₩36,221 | ₩36,302 | ₩35,886 | ₩35,940 | -0.78% | 1.8만 |
|---|
| 2026.09.15 | ₩36,087 | ₩36,087 | ₩35,980 | ₩36,074 | -0.04% | 1.9만 |
|---|
| 2026.09.14 | ₩36,141 | ₩36,355 | ₩36,087 | ₩36,235 | +0.26% | 2.1만 |
|---|
| 2026.09.11 | ₩36,503 | ₩36,503 | ₩36,409 | ₩36,423 | -0.22% | 8.7만 |
|---|
| 2026.09.10 | ₩36,221 | ₩36,288 | ₩36,060 | ₩36,060 | -0.44% | 2.2만 |
|---|
| 2026.09.09 | ₩36,584 | ₩36,584 | ₩36,409 | ₩36,409 | -0.48% | 4.6만 |
|---|
| 2026.09.08 | ₩36,919 | ₩37,147 | ₩36,812 | ₩36,812 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩37,093 | ₩37,187 | ₩37,093 | ₩37,107 | +0.04% | 1.2만 |
|---|
| 2026.09.03 | ₩36,932 | ₩37,107 | ₩36,905 | ₩37,066 | +0.36% | 1.4만 |
|---|
| 2026.09.02 | ₩36,584 | ₩36,637 | ₩36,543 | ₩36,637 | +0.15% | 7.1만 |
|---|
| 2026.09.01 | ₩36,691 | ₩36,691 | ₩36,463 | ₩36,476 | -0.59% | 2.8만 |
|---|
| 2026.08.31 | ₩36,798 | ₩36,825 | ₩36,677 | ₩36,745 | -0.15% | 4.4만 |
|---|
| 2026.08.28 | ₩36,986 | ₩37,053 | ₩36,758 | ₩36,798 | -0.51% | 7.4만 |
|---|
| 2026.08.27 | ₩36,852 | ₩36,973 | ₩36,838 | ₩36,959 | +0.29% | 1.7만 |
|---|
| 2026.08.26 | ₩37,281 | ₩37,281 | ₩37,107 | ₩37,120 | -0.43% | 2.2만 |
|---|
| 2026.08.25 | ₩37,241 | ₩37,308 | ₩37,227 | ₩37,295 | +0.14% | 1.9만 |
|---|
| 2026.08.24 | ₩37,040 | ₩37,066 | ₩36,986 | ₩37,040 | 0.00% | 2.1만 |
|---|
| 2026.08.21 | ₩37,080 | ₩37,080 | ₩37,013 | ₩37,053 | -0.07% | 2.3만 |
|---|
| 2026.08.20 | ₩36,731 | ₩36,771 | ₩36,704 | ₩36,718 | -0.04% | 2.3만 |
|---|
| 2026.08.19 | ₩36,905 | ₩36,919 | ₩36,825 | ₩36,825 | -0.22% | 2만 |
|---|
| 2026.08.18 | ₩36,959 | ₩36,959 | ₩36,664 | ₩36,664 | -0.80% | 1.9만 |
|---|
| 2026.08.17 | ₩37,174 | ₩37,254 | ₩37,026 | ₩37,040 | -0.36% | 2.4만 |
|---|
| 2026.08.14 | ₩37,134 | ₩37,174 | ₩37,053 | ₩37,107 | -0.07% | 2.1만 |
|---|
| 2026.08.13 | ₩37,134 | ₩37,187 | ₩37,026 | ₩37,107 | -0.07% | 2.6만 |
|---|
| 2026.08.12 | ₩37,107 | ₩37,107 | ₩37,026 | ₩37,066 | -0.11% | 1.4만 |
|---|
| 2026.08.11 | ₩37,227 | ₩37,227 | ₩36,865 | ₩36,999 | -0.61% | 2.2만 |
|---|
| 2026.08.10 | ₩37,066 | ₩37,120 | ₩37,013 | ₩37,013 | -0.14% | 2.1만 |
|---|
| 2026.08.07 | ₩37,174 | ₩37,201 | ₩37,107 | ₩37,201 | +0.07% | 1.7만 |
|---|
| 2026.08.06 | ₩37,040 | ₩37,040 | ₩36,812 | ₩36,825 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩37,013 | ₩37,013 | ₩36,879 | ₩36,892 | -0.33% | 2.5만 |
|---|
| 2026.08.04 | ₩36,651 | ₩36,798 | ₩36,610 | ₩36,718 | +0.18% | 1.8만 |
|---|
| 2026.08.03 | ₩36,382 | ₩36,409 | ₩36,275 | ₩36,369 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩36,007 | ₩36,342 | ₩36,007 | ₩36,329 | +0.89% | 1.6만 |
|---|
| 2026.07.30 | ₩36,396 | ₩36,557 | ₩36,302 | ₩36,557 | +0.44% | 1.3만 |
|---|
| 2026.07.29 | ₩35,752 | ₩36,127 | ₩35,604 | ₩35,712 | -0.11% | 2.3만 |
|---|
| 2026.07.28 | ₩35,685 | ₩35,779 | ₩35,685 | ₩35,779 | +0.26% | 1.6만 |
|---|
| 2026.07.27 | ₩35,846 | ₩35,846 | ₩35,497 | ₩35,564 | -0.79% | 2.7만 |
|---|
| 2026.07.24 | ₩35,443 | ₩35,618 | ₩35,443 | ₩35,551 | +0.30% | 2.2만 |
|---|
| 2026.07.23 | ₩35,336 | ₩35,403 | ₩35,242 | ₩35,403 | +0.19% | 14.7만 |
|---|
| 2026.07.22 | ₩35,738 | ₩35,738 | ₩35,698 | ₩35,725 | -0.04% | 4.6만 |
|---|
| 2026.07.21 | ₩35,470 | ₩35,618 | ₩35,416 | ₩35,604 | +0.38% | 2.9만 |
|---|
| 2026.07.20 | ₩35,255 | ₩35,336 | ₩35,068 | ₩35,068 | -0.53% | 2.2만 |
|---|
| 2026.07.17 | ₩35,349 | ₩35,430 | ₩35,269 | ₩35,430 | +0.23% | 3.2만 |
|---|
| 2026.07.16 | ₩35,510 | ₩35,537 | ₩35,068 | ₩35,524 | +0.04% | 1.5만 |
|---|
| 2026.07.15 | ₩35,685 | ₩35,725 | ₩35,537 | ₩35,725 | +0.11% | 1.6만 |
|---|
| 2026.07.14 | ₩35,671 | ₩35,752 | ₩35,443 | ₩35,510 | -0.45% | 2.8만 |
|---|
| 2026.07.13 | ₩35,309 | ₩35,376 | ₩34,907 | ₩35,242 | -0.19% | 5.3만 |
|---|
| 2026.07.10 | ₩35,497 | ₩35,551 | ₩35,376 | ₩35,537 | +0.11% | 1.3만 |
|---|
| 2026.07.09 | ₩35,349 | ₩35,416 | ₩34,933 | ₩35,349 | 0.00% | 4.2만 |
|---|
| 2026.07.08 | ₩35,054 | ₩35,162 | ₩34,880 | ₩35,148 | +0.27% | 7.9만 |
|---|
| 2026.07.07 | ₩35,497 | ₩35,510 | ₩35,390 | ₩35,430 | -0.19% | 3만 |
|---|
| 2026.07.06 | ₩35,577 | ₩35,832 | ₩35,577 | ₩35,752 | +0.49% | 7.7만 |
|---|
| 2026.07.02 | ₩35,577 | ₩35,618 | ₩35,255 | ₩35,390 | -0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩35,162 | ₩35,175 | ₩34,585 | ₩35,041 | -0.34% | 2.7만 |
|---|
| 2026.06.30 | ₩35,175 | ₩35,322 | ₩34,652 | ₩35,282 | +0.31% | 3.4만 |
|---|
| 2026.06.29 | ₩34,880 | ₩35,108 | ₩34,518 | ₩35,108 | +0.65% | 1.9만 |
|---|
| 2026.06.26 | ₩35,014 | ₩35,108 | ₩35,001 | ₩35,014 | 0.00% | 4.8만 |
|---|
| 2026.06.25 | ₩35,202 | ₩35,309 | ₩35,121 | ₩35,121 | -0.23% | 1.8만 |
|---|
| 2026.06.24 | ₩34,799 | ₩34,880 | ₩34,732 | ₩34,759 | -0.12% | 1.7만 |
|---|
| 2026.06.23 | ₩35,054 | ₩35,068 | ₩34,974 | ₩34,974 | -0.23% | 4.2만 |
|---|
| 2026.06.22 | ₩35,416 | ₩35,591 | ₩35,416 | ₩35,564 | +0.42% | 3.5만 |
|---|
| 2026.06.18 | ₩35,564 | ₩35,591 | ₩35,443 | ₩35,483 | -0.23% | 1.7만 |
|---|
| 2026.06.17 | ₩35,913 | ₩36,007 | ₩35,470 | ₩35,470 | -1.23% | 2.2만 |
|---|
| 2026.06.16 | ₩35,805 | ₩35,819 | ₩35,698 | ₩35,698 | -0.30% | 2.1만 |
|---|
| 2026.06.15 | ₩35,725 | ₩35,725 | ₩34,987 | ₩35,604 | -0.34% | 4.3만 |
|---|
| 2026.06.12 | ₩35,269 | ₩35,443 | ₩35,269 | ₩35,390 | +0.34% | 2.2만 |
|---|
| 2026.06.11 | ₩34,652 | ₩35,215 | ₩34,518 | ₩35,215 | +1.63% | 9천 |
|---|
| 2026.06.10 | ₩34,638 | ₩34,665 | ₩34,249 | ₩34,249 | -1.12% | 9.9천 |
|---|
| 2026.06.09 | ₩34,866 | ₩34,866 | ₩33,807 | ₩34,638 | -0.65% | 4.3만 |
|---|
| 2026.06.08 | ₩34,692 | ₩34,705 | ₩34,611 | ₩34,611 | -0.23% | 7.4천 |
|---|
| 2026.06.05 | ₩34,893 | ₩34,893 | ₩34,383 | ₩34,383 | -1.46% | 1만 |
|---|
| 2026.06.04 | ₩35,202 | ₩35,282 | ₩34,410 | ₩35,255 | +0.15% | 1.9만 |
|---|
| 2026.06.03 | ₩35,121 | ₩35,121 | ₩34,343 | ₩34,960 | -0.46% | 1.1만 |
|---|
| 2026.06.02 | ₩35,054 | ₩35,215 | ₩35,054 | ₩35,202 | +0.42% | 1.2만 |
|---|
| 2026.06.01 | ₩34,719 | ₩35,041 | ₩34,719 | ₩34,920 | +0.58% | 4.3만 |
|---|
| 2026.05.29 | ₩35,081 | ₩35,162 | ₩35,068 | ₩35,068 | -0.04% | 1.3만 |
|---|
| 2026.05.28 | ₩34,786 | ₩35,054 | ₩34,786 | ₩34,987 | +0.58% | 1.7만 |
|---|
| 2026.05.27 | ₩35,001 | ₩35,094 | ₩34,974 | ₩35,027 | +0.08% | 1.4만 |
|---|
| 2026.05.26 | ₩35,175 | ₩35,175 | ₩35,001 | ₩35,108 | -0.19% | 2.1만 |
|---|
| 2026.05.22 | ₩34,692 | ₩34,893 | ₩34,692 | ₩34,772 | +0.23% | 1.3만 |
|---|
| 2026.05.21 | ₩34,383 | ₩34,907 | ₩34,383 | ₩34,840 | +1.33% | 3.9만 |
|---|
| 2026.05.20 | ₩34,370 | ₩34,719 | ₩34,370 | ₩34,705 | +0.98% | 2만 |
|---|
| 2026.05.19 | ₩34,196 | ₩34,290 | ₩34,155 | ₩34,155 | -0.12% | 3.6만 |
|---|
| 2026.05.18 | ₩34,330 | ₩34,424 | ₩34,196 | ₩34,410 | +0.23% | 2.9만 |
|---|
| 2026.05.15 | ₩34,196 | ₩34,196 | ₩34,088 | ₩34,102 | -0.27% | 4.3만 |
|---|
| 2026.05.14 | ₩34,719 | ₩34,853 | ₩34,705 | ₩34,705 | -0.04% | 2.5만 |
|---|
| 2026.05.13 | ₩34,558 | ₩34,746 | ₩34,558 | ₩34,732 | +0.50% | 6.7천 |
|---|
| 2026.05.12 | ₩34,504 | ₩34,598 | ₩34,424 | ₩34,585 | +0.23% | 5.6만 |
|---|
| 2026.05.11 | ₩34,813 | ₩34,813 | ₩34,652 | ₩34,705 | -0.31% | 3.3만 |
|---|
| 2026.05.08 | ₩34,652 | ₩34,652 | ₩34,558 | ₩34,638 | -0.04% | 1.2만 |
|---|
| 2026.05.07 | ₩34,705 | ₩34,746 | ₩34,383 | ₩34,383 | -0.93% | 1.8만 |
|---|
| 2026.05.06 | ₩34,799 | ₩34,880 | ₩34,719 | ₩34,880 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩33,914 | ₩34,061 | ₩33,860 | ₩34,008 | +0.28% | 3.4만 |
|---|
| 2026.05.04 | ₩33,807 | ₩33,941 | ₩33,578 | ₩33,605 | -0.60% | 9.7천 |
|---|
| 2026.05.01 | ₩34,370 | ₩34,370 | ₩34,169 | ₩34,169 | -0.59% | 7.8만 |
|---|
| 2026.04.30 | ₩33,954 | ₩34,290 | ₩33,954 | ₩34,222 | +0.79% | 3.4천 |
|---|
| 2026.04.29 | ₩33,592 | ₩33,592 | ₩33,377 | ₩33,404 | -0.56% | 2.7만 |
|---|
| 2026.04.28 | ₩33,739 | ₩33,833 | ₩33,739 | ₩33,793 | +0.16% | 6.4천 |
|---|
| 2026.04.27 | ₩33,994 | ₩34,048 | ₩33,874 | ₩33,914 | -0.24% | 9.5천 |
|---|
| 2026.04.24 | ₩34,008 | ₩34,048 | ₩33,968 | ₩33,994 | -0.04% | 1.3만 |
|---|
| 2026.04.23 | ₩34,088 | ₩34,196 | ₩33,874 | ₩33,941 | -0.43% | 2.3만 |
|---|
| 2026.04.22 | ₩34,330 | ₩34,330 | ₩34,075 | ₩34,155 | -0.51% | 2만 |
|---|
| 2026.04.21 | ₩34,625 | ₩34,625 | ₩34,169 | ₩34,169 | -1.32% | 2.3만 |
|---|
| 2026.04.20 | ₩34,799 | ₩34,853 | ₩34,759 | ₩34,840 | +0.12% | 2만 |
|---|
| 2026.04.17 | ₩35,027 | ₩35,094 | ₩34,960 | ₩34,974 | -0.15% | 6.2천 |
|---|
| 2026.04.16 | ₩34,638 | ₩34,638 | ₩34,518 | ₩34,558 | -0.23% | 1.9만 |
|---|
| 2026.04.15 | ₩34,692 | ₩34,799 | ₩34,652 | ₩34,746 | +0.15% | 2.2만 |
|---|
| 2026.04.14 | ₩34,893 | ₩34,920 | ₩34,799 | ₩34,907 | +0.04% | 4.6만 |
|---|
| 2026.04.13 | ₩34,357 | ₩34,652 | ₩34,276 | ₩34,652 | +0.86% | 3.9만 |
|---|
| 2026.04.10 | ₩34,477 | ₩34,531 | ₩34,424 | ₩34,491 | +0.04% | 1.1만 |
|---|
| 2026.04.09 | ₩34,115 | ₩34,491 | ₩34,102 | ₩34,410 | +0.87% | 3.6만 |
|---|
| 2026.04.08 | ₩34,450 | ₩34,450 | ₩34,263 | ₩34,437 | -0.04% | 3.8천 |
|---|
| 2026.04.07 | ₩32,908 | ₩33,257 | ₩32,908 | ₩33,257 | +1.06% | 3.1만 |
|---|
| 2026.04.06 | ₩33,216 | ₩35,443 | ₩33,149 | ₩33,257 | +0.12% | 2.4만 |
|---|
| 2026.04.02 | ₩32,787 | ₩33,203 | ₩32,787 | ₩33,176 | +1.19% | 6.4만 |
|---|
| 2026.04.01 | ₩33,350 | ₩33,552 | ₩33,324 | ₩33,364 | +0.04% | 5.8천 |
|---|
| 2026.03.31 | ₩32,478 | ₩32,908 | ₩32,371 | ₩32,908 | +1.32% | 1.8만 |
|---|
| 2026.03.30 | ₩32,036 | ₩32,116 | ₩31,848 | ₩31,995 | -0.13% | 6.2천 |
|---|
| 2026.03.27 | ₩32,089 | ₩32,170 | ₩31,808 | ₩31,902 | -0.59% | 9.7천 |
|---|
| 2026.03.26 | ₩32,599 | ₩32,599 | ₩32,116 | ₩32,116 | -1.48% | 3.8만 |
|---|
| 2026.03.25 | ₩32,680 | ₩32,827 | ₩32,666 | ₩32,720 | +0.12% | 4.5천 |
|---|
| 2026.03.24 | ₩32,197 | ₩32,465 | ₩32,197 | ₩32,331 | +0.42% | 5.2만 |
|---|
| 2026.03.23 | ₩32,452 | ₩32,693 | ₩32,237 | ₩32,425 | -0.08% | 2.1만 |
|---|
| 2026.03.20 | ₩32,385 | ₩32,385 | ₩31,539 | ₩31,606 | -2.40% | 7.5만 |
|---|
| 2026.03.19 | ₩32,237 | ₩32,586 | ₩32,237 | ₩32,546 | +0.96% | 1.5만 |
|---|
| 2026.03.18 | ₩32,975 | ₩33,015 | ₩32,639 | ₩32,639 | -1.02% | 3.1만 |
|---|
| 2026.03.17 | ₩33,418 | ₩33,444 | ₩33,283 | ₩33,283 | -0.40% | 1.6만 |
|---|
| 2026.03.16 | ₩33,096 | ₩33,283 | ₩32,961 | ₩33,189 | +0.28% | 1.8만 |
|---|
| 2026.03.13 | ₩32,975 | ₩33,015 | ₩32,613 | ₩32,613 | -1.10% | 1.9만 |
|---|
| 2026.03.12 | ₩32,908 | ₩33,042 | ₩32,908 | ₩32,961 | +0.16% | 849.5만 |
|---|
| 2026.03.11 | ₩33,485 | ₩33,538 | ₩33,485 | ₩33,538 | +0.16% | 200 |
|---|
| 2026.03.10 | ₩33,981 | ₩33,994 | ₩33,498 | ₩33,538 | -1.30% | 5.9천 |
|---|
| 2026.03.09 | ₩32,800 | ₩33,364 | ₩32,800 | ₩33,364 | +1.72% | 40만 |
|---|