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 | ₩32,402 | ₩32,522 | ₩32,375 | ₩32,516 | +0.35% | 4.8만 |
| 2026.09.28–2026.10.02 | ₩32,442 | ₩32,522 | ₩32,321 | ₩32,438 | -0.01% | 90만 |
| 2026.09.21–2026.09.25 | ₩32,723 | ₩32,770 | ₩32,428 | ₩32,529 | -0.59% | 6만 |
| 2026.09.14–2026.09.18 | ₩32,509 | ₩32,737 | ₩32,482 | ₩32,723 | +0.66% | 30.3만 |
| 2026.09.08–2026.09.11 | ₩32,830 | ₩32,830 | ₩32,536 | ₩32,596 | -0.71% | 263.7만 |
| 2026.08.31–2026.09.04 | ₩32,943 | ₩32,951 | ₩32,629 | ₩32,830 | -0.34% | 229.8만 |
| 2026.08.24–2026.08.28 | ₩33,025 | ₩33,168 | ₩32,978 | ₩32,978 | -0.14% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,991 |
| ₩33,018 |
| ₩32,967 |
| ₩32,991 |
| 0.00% |
| 80.6만 |
| 2026.08.10–2026.08.14 | ₩33,078 | ₩33,172 | ₩33,045 | ₩33,045 | -0.10% | 11.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,119 | ₩33,212 | ₩33,119 | ₩33,206 | +0.26% | 110.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,182 | ₩33,246 | ₩33,105 | ₩33,105 | -0.23% | 189만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,125 | ₩33,165 | ₩33,038 | ₩33,092 | -0.10% | 5.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,232 | ₩33,259 | ₩33,186 | ₩33,206 | -0.08% | 8.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,420 | ₩33,420 | ₩33,179 | ₩33,313 | -0.32% | 600 |
|---|
| 2026.06.29–2026.07.02 | ₩33,635 | ₩33,635 | ₩33,432 | ₩33,432 | -0.60% | 185.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,501 | ₩33,648 | ₩33,470 | ₩33,628 | +0.38% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,514 | ₩33,581 | ₩33,474 | ₩33,527 | +0.04% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,366 | ₩33,420 | ₩33,212 | ₩33,408 | +0.12% | 4.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,273 | ₩33,380 | ₩33,259 | ₩33,286 | +0.04% | 87.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,380 | ₩33,487 | ₩33,380 | ₩33,434 | +0.16% | 355.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,058 | ₩33,270 | ₩32,978 | ₩33,270 | +0.64% | 237.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,246 | ₩33,259 | ₩33,005 | ₩33,005 | -0.73% | 4.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,112 | ₩33,380 | ₩33,112 | ₩33,340 | +0.69% | 100.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,326 | ₩33,326 | ₩33,192 | ₩33,232 | -0.28% | 770.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,487 | ₩33,487 | ₩33,340 | ₩33,434 | -0.16% | 51.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,313 | ₩33,547 | ₩33,313 | ₩33,514 | +0.60% | 113.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,206 | ₩33,447 | ₩33,139 | ₩33,317 | +0.33% | 24.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,192 | ₩33,273 | ₩33,140 | ₩33,186 | -0.02% | 554만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,326 | ₩33,366 | ₩33,053 | ₩33,053 | -0.82% | 145.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,380 | ₩33,448 | ₩33,112 | ₩33,112 | -0.80% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,554 | ₩33,715 | ₩33,306 | ₩33,306 | -0.74% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,889 | ₩33,889 | ₩33,581 | ₩33,621 | -0.79% | 16.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,959 | ₩34,197 | ₩33,953 | ₩34,090 | +0.39% | 499.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,909 | ₩33,963 | ₩33,892 | ₩33,963 | +0.16% | 900 |
|---|
| 2026.02.09–2026.02.13 | ₩33,635 | ₩33,856 | ₩33,621 | ₩33,856 | +0.66% | 1.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩33,648 | ₩33,809 | ₩33,407 | ₩33,695 | +0.14% | 2.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,688 | ₩33,755 | ₩33,641 | ₩33,742 | +0.16% | 435.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,586 | ₩33,635 | ₩33,574 | ₩33,635 | +0.14% | 16.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,675 | ₩33,836 | ₩33,655 | ₩33,715 | +0.12% | 1714.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,594 | ₩33,702 | ₩33,594 | ₩33,681 | +0.26% | 2173.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,589 | ₩33,601 | ₩33,531 | ₩33,531 | -0.17% | 500 |
|---|
| 2025.12.22–2025.12.26 | ₩33,474 | ₩33,608 | ₩33,467 | ₩33,608 | +0.40% | 1.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,608 | ₩33,648 | ₩33,487 | ₩33,487 | -0.36% | 1993.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,581 | ₩33,621 | ₩33,541 | ₩33,574 | -0.02% | 1994.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,688 | ₩33,722 | ₩33,641 | ₩33,641 | -0.14% | 993.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,782 | ₩33,842 | ₩33,782 | ₩33,815 | +0.10% | 794만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,755 | ₩33,762 | ₩33,695 | ₩33,762 | +0.02% | 1589만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,822 | ₩33,862 | ₩33,769 | ₩33,775 | -0.14% | 593.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,842 | ₩33,862 | ₩33,782 | ₩33,802 | -0.12% | 1189.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,929 | ₩33,956 | ₩33,842 | ₩33,909 | -0.06% | 395만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,903 | ₩33,970 | ₩33,896 | ₩33,896 | -0.02% | 197.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,762 | ₩33,949 | ₩33,762 | ₩33,882 | +0.36% | 198.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
|---|