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 | ₩32,425 | ₩32,546 | ₩32,398 | ₩32,539 | +0.35% | 4.8만 |
| 2026.09.28–2026.10.02 | ₩32,465 | ₩32,546 | ₩32,344 | ₩32,461 | -0.01% | 90만 |
| 2026.09.21–2026.09.25 | ₩32,747 | ₩32,794 | ₩32,452 | ₩32,552 | -0.59% | 6만 |
| 2026.09.14–2026.09.18 | ₩32,532 | ₩32,760 | ₩32,505 | ₩32,747 | +0.66% | 30.3만 |
| 2026.09.08–2026.09.11 | ₩32,854 | ₩32,854 | ₩32,559 | ₩32,619 | -0.71% | 263.7만 |
| 2026.08.31–2026.09.04 | ₩32,967 | ₩32,975 | ₩32,653 | ₩32,854 | -0.34% | 229.8만 |
| 2026.08.24–2026.08.28 | ₩33,048 | ₩33,192 | ₩33,002 | ₩33,002 | -0.14% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,042 |
| ₩32,991 |
| ₩33,015 |
| 0.00% |
| 80.6만 |
| 2026.08.10–2026.08.14 | ₩33,102 | ₩33,196 | ₩33,069 | ₩33,069 | -0.10% | 11.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,142 | ₩33,236 | ₩33,142 | ₩33,229 | +0.26% | 110.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,205 | ₩33,270 | ₩33,129 | ₩33,129 | -0.23% | 189만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,149 | ₩33,189 | ₩33,062 | ₩33,116 | -0.10% | 5.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,256 | ₩33,283 | ₩33,209 | ₩33,229 | -0.08% | 8.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,444 | ₩33,444 | ₩33,203 | ₩33,337 | -0.32% | 600 |
|---|
| 2026.06.29–2026.07.02 | ₩33,659 | ₩33,659 | ₩33,456 | ₩33,456 | -0.60% | 185.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,525 | ₩33,672 | ₩33,494 | ₩33,652 | +0.38% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,538 | ₩33,605 | ₩33,498 | ₩33,551 | +0.04% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,390 | ₩33,444 | ₩33,236 | ₩33,432 | +0.12% | 4.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,297 | ₩33,404 | ₩33,283 | ₩33,310 | +0.04% | 87.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,404 | ₩33,511 | ₩33,404 | ₩33,457 | +0.16% | 355.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,082 | ₩33,294 | ₩33,002 | ₩33,294 | +0.64% | 237.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,270 | ₩33,283 | ₩33,028 | ₩33,028 | -0.73% | 4.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,136 | ₩33,404 | ₩33,136 | ₩33,364 | +0.69% | 100.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,350 | ₩33,350 | ₩33,216 | ₩33,256 | -0.28% | 770.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,511 | ₩33,511 | ₩33,364 | ₩33,457 | -0.16% | 51.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,337 | ₩33,571 | ₩33,337 | ₩33,538 | +0.60% | 113.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,229 | ₩33,471 | ₩33,162 | ₩33,341 | +0.33% | 24.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,216 | ₩33,297 | ₩33,164 | ₩33,209 | -0.02% | 554만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,350 | ₩33,390 | ₩33,077 | ₩33,077 | -0.82% | 145.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,404 | ₩33,472 | ₩33,136 | ₩33,136 | -0.80% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,578 | ₩33,739 | ₩33,330 | ₩33,330 | -0.74% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,913 | ₩33,913 | ₩33,605 | ₩33,645 | -0.79% | 16.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,983 | ₩34,222 | ₩33,978 | ₩34,115 | +0.39% | 499.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,933 | ₩33,987 | ₩33,916 | ₩33,987 | +0.16% | 900 |
|---|
| 2026.02.09–2026.02.13 | ₩33,659 | ₩33,880 | ₩33,645 | ₩33,880 | +0.66% | 1.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩33,672 | ₩33,833 | ₩33,431 | ₩33,719 | +0.14% | 2.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,712 | ₩33,779 | ₩33,665 | ₩33,766 | +0.16% | 435.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,610 | ₩33,659 | ₩33,598 | ₩33,659 | +0.14% | 16.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,699 | ₩33,860 | ₩33,679 | ₩33,739 | +0.12% | 1714.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,618 | ₩33,726 | ₩33,618 | ₩33,706 | +0.26% | 2173.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,613 | ₩33,625 | ₩33,555 | ₩33,555 | -0.17% | 500 |
|---|
| 2025.12.22–2025.12.26 | ₩33,498 | ₩33,632 | ₩33,491 | ₩33,632 | +0.40% | 1.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,632 | ₩33,672 | ₩33,511 | ₩33,511 | -0.36% | 1993.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,605 | ₩33,645 | ₩33,565 | ₩33,598 | -0.02% | 1994.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,712 | ₩33,746 | ₩33,665 | ₩33,665 | -0.14% | 993.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,806 | ₩33,866 | ₩33,806 | ₩33,840 | +0.10% | 794만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,779 | ₩33,786 | ₩33,719 | ₩33,786 | +0.02% | 1589만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,846 | ₩33,887 | ₩33,793 | ₩33,799 | -0.14% | 593.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,866 | ₩33,887 | ₩33,806 | ₩33,826 | -0.12% | 1189.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,954 | ₩33,980 | ₩33,866 | ₩33,933 | -0.06% | 395만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,927 | ₩33,994 | ₩33,920 | ₩33,920 | -0.02% | 197.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,786 | ₩33,974 | ₩33,786 | ₩33,907 | +0.36% | 198.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 100 |
|---|