시장 데이터를 불러오는 중
전체 종목
Neuberger Total Return Bond ETF 과거 주가
Neuberger Total Return Bond ETF · NBTR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuberger Total Return Bond ETF · NBTR · 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 | ₩63,543 | ₩64,011 | ₩63,543 | ₩64,006 | +0.73% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩63,932 | ₩63,992 | ₩63,653 | ₩63,692 | -0.38% | 3.1천 |
| 2026.09.21–2026.09.25 | ₩65,126 | ₩65,183 | ₩63,971 | ₩64,119 | -1.55% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩64,790 | ₩65,112 | ₩64,790 | ₩64,985 | +0.30% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩65,642 | ₩65,702 | ₩64,898 | ₩64,898 | -1.13% | 8천 |
| 2026.08.31–2026.09.04 | ₩65,743 | ₩66,038 | ₩65,555 | ₩65,682 | -0.09% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩66,152 | ₩66,373 | ₩65,823 | ₩65,823 | -0.50% | 1.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,258 |
| ₩65,965 |
| ₩65,977 |
| -0.13% |
| 4.7천 |
| 2026.08.10–2026.08.14 | ₩65,948 | ₩66,259 | ₩65,948 | ₩66,118 | +0.26% | 4.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩65,897 | ₩66,266 | ₩65,897 | ₩66,133 | +0.36% | 2.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩66,169 | ₩66,169 | ₩65,751 | ₩65,751 | -0.63% | 700 |
|---|
| 2026.07.20–2026.07.24 | ₩66,440 | ₩66,440 | ₩65,916 | ₩66,039 | -0.60% | 9.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩66,413 | ₩66,628 | ₩66,326 | ₩66,594 | +0.27% | 3.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩66,916 | ₩66,916 | ₩66,527 | ₩66,527 | -0.58% | 6.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩67,164 | ₩67,171 | ₩66,836 | ₩66,903 | -0.39% | 3.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩66,983 | ₩67,225 | ₩66,983 | ₩67,099 | +0.17% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩67,097 | ₩67,178 | ₩66,987 | ₩67,099 | +0.00% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩66,645 | ₩67,038 | ₩66,645 | ₩67,038 | +0.59% | 600 |
|---|
| 2026.06.01–2026.06.05 | ₩66,948 | ₩66,983 | ₩66,715 | ₩66,715 | -0.35% | 900 |
|---|
| 2026.05.26–2026.05.29 | ₩66,728 | ₩66,998 | ₩66,728 | ₩66,998 | +0.40% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩66,566 | ₩66,822 | ₩66,326 | ₩66,822 | +0.38% | 1.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩67,205 | ₩67,205 | ₩66,596 | ₩66,596 | -0.91% | 5.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩66,903 | ₩67,304 | ₩66,903 | ₩67,292 | +0.58% | 900 |
|---|
| 2026.04.27–2026.05.01 | ₩67,245 | ₩67,245 | ₩66,950 | ₩67,104 | -0.21% | 700 |
|---|
| 2026.04.20–2026.04.24 | ₩67,741 | ₩67,741 | ₩67,513 | ₩67,604 | -0.20% | 800 |
|---|
| 2026.04.13–2026.04.17 | ₩67,479 | ₩67,788 | ₩67,479 | ₩67,741 | +0.39% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,196 | ₩67,439 | ₩67,164 | ₩67,325 | +0.19% | 8.3천 |
|---|
| 2026.03.30–2026.04.02 | ₩66,782 | ₩67,238 | ₩66,782 | ₩67,238 | +0.68% | 600 |
|---|
| 2026.03.23–2026.03.27 | ₩67,163 | ₩67,222 | ₩66,453 | ₩66,475 | -1.02% | 3.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩67,392 | ₩67,647 | ₩66,909 | ₩66,909 | -0.72% | 800 |
|---|
| 2026.03.09–2026.03.13 | ₩68,102 | ₩68,102 | ₩67,176 | ₩67,176 | -1.36% | 4.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩68,275 | ₩68,275 | ₩67,879 | ₩67,879 | -0.58% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩68,634 | ₩68,634 | ₩68,351 | ₩68,499 | -0.20% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩68,499 | ₩68,586 | ₩68,412 | ₩68,586 | +0.13% | 4.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩67,982 | ₩68,479 | ₩67,982 | ₩68,479 | +0.73% | 500 |
|---|
| 2026.02.02–2026.02.06 | ₩67,707 | ₩68,117 | ₩67,707 | ₩67,962 | +0.38% | 1천 |
|---|
| 2026.01.26–2026.01.30 | ₩68,248 | ₩68,248 | ₩67,661 | ₩67,749 | -0.73% | 3.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,875 | ₩68,190 | ₩67,875 | ₩68,190 | +0.46% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩68,083 | ₩68,284 | ₩68,083 | ₩68,150 | +0.10% | 5.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩68,023 | ₩68,131 | ₩67,969 | ₩68,131 | +0.16% | 500 |
|---|
| 2025.12.29–2026.01.02 | ₩68,066 | ₩68,066 | ₩67,875 | ₩67,875 | -0.28% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩67,728 | ₩68,003 | ₩67,728 | ₩68,003 | +0.41% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,096 | ₩68,204 | ₩67,707 | ₩67,721 | -0.55% | 3.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩68,150 | ₩68,273 | ₩68,029 | ₩68,049 | -0.15% | 2.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩68,298 | ₩68,492 | ₩68,244 | ₩68,244 | -0.08% | 700 |
|---|
| 2025.11.24–2025.11.28 | ₩68,324 | ₩68,586 | ₩68,324 | ₩68,555 | +0.34% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩68,291 | ₩68,458 | ₩68,224 | ₩68,458 | +0.25% | 1.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩68,418 | ₩68,566 | ₩68,230 | ₩68,230 | -0.27% | 500 |
|---|
| 2025.11.03–2025.11.07 | ₩68,291 | ₩68,425 | ₩68,237 | ₩68,405 | +0.17% | 900 |
|---|
| 2025.10.27–2025.10.31 | ₩69,236 | ₩69,236 | ₩68,440 | ₩68,440 | -1.15% | 5.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩69,082 | ₩69,181 | ₩69,073 | ₩69,165 | +0.12% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩68,660 | ₩69,015 | ₩68,660 | ₩68,988 | +0.48% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,526 | ₩68,526 | ₩68,526 | ₩68,526 | 0.00% | 100 |
|---|