시장 데이터를 불러오는 중
전체 종목
Nuveen International Aggregate Bond ETF 과거 주가
Nuveen International Aggregate Bond ETF · NXUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen International Aggregate Bond ETF · NXUS · 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 | ₩32,423 | ₩32,544 | ₩32,396 | ₩32,537 | +0.35% | 4.8만 |
| 2026.09.28–2026.10.02 | ₩32,463 | ₩32,544 | ₩32,343 | ₩32,459 | -0.01% | 90만 |
| 2026.09.21–2026.09.25 | ₩32,745 | ₩32,792 | ₩32,450 | ₩32,550 | -0.59% | 6만 |
| 2026.09.14–2026.09.18 | ₩32,530 | ₩32,758 | ₩32,503 | ₩32,745 | +0.66% | 30.3만 |
| 2026.09.08–2026.09.11 | ₩32,852 | ₩32,852 | ₩32,557 | ₩32,617 | -0.71% | 263.7만 |
| 2026.08.31–2026.09.04 | ₩32,965 | ₩32,973 | ₩32,651 | ₩32,852 | -0.34% | 229.8만 |
| 2026.08.24–2026.08.28 | ₩33,046 | ₩33,190 | ₩33,000 | ₩33,000 | -0.14% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,040 |
| ₩32,989 |
| ₩33,013 |
| 0.00% |
| 80.6만 |
| 2026.08.10–2026.08.14 | ₩33,100 | ₩33,194 | ₩33,067 | ₩33,067 | -0.10% | 11.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,140 | ₩33,234 | ₩33,140 | ₩33,228 | +0.26% | 110.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,203 | ₩33,268 | ₩33,127 | ₩33,127 | -0.23% | 189만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,147 | ₩33,187 | ₩33,060 | ₩33,114 | -0.10% | 5.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,254 | ₩33,281 | ₩33,207 | ₩33,228 | -0.08% | 8.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,442 | ₩33,442 | ₩33,201 | ₩33,335 | -0.32% | 600 |
|---|
| 2026.06.29–2026.07.02 | ₩33,657 | ₩33,657 | ₩33,454 | ₩33,454 | -0.60% | 185.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,523 | ₩33,670 | ₩33,492 | ₩33,650 | +0.38% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,536 | ₩33,603 | ₩33,496 | ₩33,549 | +0.04% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,388 | ₩33,442 | ₩33,234 | ₩33,430 | +0.12% | 4.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,295 | ₩33,402 | ₩33,281 | ₩33,308 | +0.04% | 87.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,402 | ₩33,509 | ₩33,402 | ₩33,455 | +0.16% | 355.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,080 | ₩33,292 | ₩33,000 | ₩33,292 | +0.64% | 237.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,268 | ₩33,281 | ₩33,026 | ₩33,026 | -0.73% | 4.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,134 | ₩33,402 | ₩33,134 | ₩33,362 | +0.69% | 100.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,348 | ₩33,348 | ₩33,214 | ₩33,254 | -0.28% | 770.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,509 | ₩33,509 | ₩33,362 | ₩33,455 | -0.16% | 51.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,335 | ₩33,569 | ₩33,335 | ₩33,536 | +0.60% | 113.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,228 | ₩33,469 | ₩33,160 | ₩33,339 | +0.33% | 24.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,214 | ₩33,295 | ₩33,162 | ₩33,207 | -0.02% | 554만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,348 | ₩33,388 | ₩33,075 | ₩33,075 | -0.82% | 145.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,402 | ₩33,470 | ₩33,134 | ₩33,134 | -0.80% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,576 | ₩33,737 | ₩33,328 | ₩33,328 | -0.74% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,911 | ₩33,911 | ₩33,603 | ₩33,643 | -0.79% | 16.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,981 | ₩34,220 | ₩33,976 | ₩34,112 | +0.39% | 499.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,931 | ₩33,985 | ₩33,914 | ₩33,985 | +0.16% | 900 |
|---|
| 2026.02.09–2026.02.13 | ₩33,657 | ₩33,878 | ₩33,643 | ₩33,878 | +0.66% | 1.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩33,670 | ₩33,831 | ₩33,429 | ₩33,717 | +0.14% | 2.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,710 | ₩33,777 | ₩33,663 | ₩33,764 | +0.16% | 435.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,608 | ₩33,657 | ₩33,596 | ₩33,657 | +0.14% | 16.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,697 | ₩33,858 | ₩33,677 | ₩33,737 | +0.12% | 1714.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,616 | ₩33,724 | ₩33,616 | ₩33,704 | +0.26% | 2173.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,611 | ₩33,623 | ₩33,553 | ₩33,553 | -0.17% | 500 |
|---|
| 2025.12.22–2025.12.26 | ₩33,496 | ₩33,630 | ₩33,489 | ₩33,630 | +0.40% | 1.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,630 | ₩33,670 | ₩33,509 | ₩33,509 | -0.36% | 1993.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,603 | ₩33,643 | ₩33,563 | ₩33,596 | -0.02% | 1994.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,710 | ₩33,744 | ₩33,663 | ₩33,663 | -0.14% | 993.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,804 | ₩33,864 | ₩33,804 | ₩33,838 | +0.10% | 794만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,777 | ₩33,784 | ₩33,717 | ₩33,784 | +0.02% | 1589만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,844 | ₩33,885 | ₩33,791 | ₩33,797 | -0.14% | 593.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,864 | ₩33,885 | ₩33,804 | ₩33,824 | -0.12% | 1189.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,952 | ₩33,978 | ₩33,864 | ₩33,931 | -0.06% | 395만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,925 | ₩33,992 | ₩33,918 | ₩33,918 | -0.02% | 197.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,784 | ₩33,972 | ₩33,784 | ₩33,905 | +0.36% | 198.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 100 |
|---|