시장 데이터를 불러오는 중
전체 종목
Neuberger Japan Equity ETF 과거 주가
Neuberger Japan Equity ETF · NBJP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuberger Japan Equity ETF · NBJP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,193 | ₩48,271 | ₩48,193 | ₩48,271 | +0.16% | 300 |
| 2026.10.08 | ₩48,051 | ₩48,051 | ₩48,051 | ₩48,051 | 0.00% | 100 |
| 2026.10.07 | ₩48,394 | ₩48,569 | ₩48,380 | ₩48,569 | +0.36% | 2천 |
| 2026.10.06 | ₩49,036 | ₩49,054 | ₩49,036 | ₩49,054 | +0.04% | 100 |
| 2026.10.05 | ₩48,715 | ₩48,942 | ₩48,715 | ₩48,882 | +0.34% | 1.3천 |
| 2026.10.02 | ₩48,431 | ₩48,431 | ₩48,431 | ₩48,431 | 0.00% | 200 |
| 2026.10.01 | ₩47,832 | ₩47,832 | ₩47,766 | ₩47,766 | -0.14% | 500 |
| 2026.09.30 | ₩48,086 | ₩48,086 | ₩47,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,915 |
| -0.36% |
| 600 |
| 2026.09.29 | ₩47,300 | ₩47,300 | ₩47,300 | ₩47,300 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,725 | ₩47,872 | ₩47,725 | ₩47,847 | +0.26% | 600 |
|---|
| 2026.09.25 | ₩48,135 | ₩48,184 | ₩48,135 | ₩48,184 | +0.10% | 100 |
|---|
| 2026.09.24 | ₩47,210 | ₩47,239 | ₩47,210 | ₩47,239 | +0.06% | 900 |
|---|
| 2026.09.23 | ₩47,365 | ₩47,365 | ₩47,361 | ₩47,361 | -0.01% | 200 |
|---|
| 2026.09.22 | ₩48,019 | ₩48,117 | ₩47,917 | ₩48,117 | +0.20% | 700 |
|---|
| 2026.09.21 | ₩47,578 | ₩47,832 | ₩47,578 | ₩47,764 | +0.39% | 900 |
|---|
| 2026.09.18 | ₩47,283 | ₩47,524 | ₩47,283 | ₩47,524 | +0.51% | 1.1천 |
|---|
| 2026.09.17 | ₩48,273 | ₩48,287 | ₩48,142 | ₩48,142 | -0.27% | 1.2천 |
|---|
| 2026.09.16 | ₩47,832 | ₩47,859 | ₩47,645 | ₩47,777 | -0.11% | 5.7천 |
|---|
| 2026.09.15 | ₩47,484 | ₩47,535 | ₩47,484 | ₩47,535 | +0.11% | 3.2천 |
|---|
| 2026.09.14 | ₩47,885 | ₩48,073 | ₩47,805 | ₩47,983 | +0.20% | 5.3천 |
|---|
| 2026.09.11 | ₩48,166 | ₩48,273 | ₩48,161 | ₩48,161 | -0.01% | 3.3천 |
|---|
| 2026.09.10 | ₩47,230 | ₩47,230 | ₩46,922 | ₩47,012 | -0.46% | 3.7천 |
|---|
| 2026.09.09 | ₩47,457 | ₩47,457 | ₩47,444 | ₩47,452 | -0.01% | 2.4천 |
|---|
| 2026.09.08 | ₩48,247 | ₩48,247 | ₩48,186 | ₩48,186 | -0.12% | 1천 |
|---|
| 2026.09.04 | ₩48,715 | ₩48,715 | ₩48,633 | ₩48,656 | -0.12% | 1.2천 |
|---|
| 2026.09.03 | ₩48,287 | ₩48,761 | ₩48,287 | ₩48,634 | +0.72% | 3.5천 |
|---|
| 2026.09.02 | ₩47,377 | ₩47,859 | ₩47,377 | ₩47,847 | +0.99% | 2.3만 |
|---|
| 2026.09.01 | ₩47,738 | ₩47,979 | ₩47,697 | ₩47,697 | -0.09% | 1.1만 |
|---|
| 2026.08.31 | ₩47,952 | ₩48,126 | ₩47,952 | ₩48,126 | +0.36% | 400 |
|---|
| 2026.08.28 | ₩48,527 | ₩48,527 | ₩48,059 | ₩48,172 | -0.73% | 3.3천 |
|---|
| 2026.08.27 | ₩48,178 | ₩48,178 | ₩48,178 | ₩48,178 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,153 | ₩48,247 | ₩47,948 | ₩47,948 | -0.42% | 5.1천 |
|---|
| 2026.08.25 | ₩47,925 | ₩48,102 | ₩47,925 | ₩48,102 | +0.37% | 1천 |
|---|
| 2026.08.24 | ₩47,564 | ₩47,685 | ₩47,471 | ₩47,629 | +0.13% | 4.4천 |
|---|
| 2026.08.21 | ₩47,658 | ₩47,671 | ₩47,524 | ₩47,618 | -0.08% | 3천 |
|---|
| 2026.08.20 | ₩47,417 | ₩47,604 | ₩47,346 | ₩47,346 | -0.15% | 3.3천 |
|---|
| 2026.08.19 | ₩48,019 | ₩48,019 | ₩47,630 | ₩47,630 | -0.81% | 4.5천 |
|---|
| 2026.08.18 | ₩48,688 | ₩48,688 | ₩48,097 | ₩48,097 | -1.21% | 2.2천 |
|---|
| 2026.08.17 | ₩49,624 | ₩49,691 | ₩49,464 | ₩49,593 | -0.06% | 9.1천 |
|---|
| 2026.08.14 | ₩50,146 | ₩50,146 | ₩49,624 | ₩49,726 | -0.84% | 7.5천 |
|---|
| 2026.08.13 | ₩49,678 | ₩49,811 | ₩49,678 | ₩49,793 | +0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩49,624 | ₩49,718 | ₩49,540 | ₩49,540 | -0.17% | 2.3천 |
|---|
| 2026.08.11 | ₩48,795 | ₩48,915 | ₩48,795 | ₩48,878 | +0.17% | 1.4천 |
|---|
| 2026.08.10 | ₩48,862 | ₩48,862 | ₩48,768 | ₩48,772 | -0.18% | 1.7만 |
|---|
| 2026.08.07 | ₩48,822 | ₩49,085 | ₩48,822 | ₩49,085 | +0.54% | 1천 |
|---|
| 2026.08.06 | ₩48,648 | ₩48,661 | ₩48,568 | ₩48,622 | -0.05% | 1.7만 |
|---|
| 2026.08.05 | ₩49,076 | ₩49,076 | ₩48,969 | ₩49,002 | -0.15% | 6.8천 |
|---|
| 2026.08.04 | ₩47,778 | ₩48,354 | ₩47,778 | ₩48,343 | +1.18% | 2.2천 |
|---|
| 2026.08.03 | ₩47,029 | ₩47,136 | ₩47,029 | ₩47,102 | +0.15% | 2.3천 |
|---|
| 2026.07.31 | ₩46,855 | ₩47,130 | ₩46,855 | ₩47,130 | +0.59% | 3.3천 |
|---|
| 2026.07.30 | ₩47,297 | ₩47,297 | ₩47,285 | ₩47,285 | -0.03% | 7.1천 |
|---|
| 2026.07.29 | ₩45,625 | ₩45,625 | ₩45,369 | ₩45,369 | -0.56% | 1.7만 |
|---|
| 2026.07.28 | ₩46,106 | ₩46,374 | ₩46,106 | ₩46,171 | +0.14% | 20.9만 |
|---|
| 2026.07.27 | ₩47,431 | ₩47,431 | ₩47,150 | ₩47,377 | -0.11% | 2.7천 |
|---|
| 2026.07.24 | ₩47,230 | ₩47,457 | ₩47,206 | ₩47,325 | +0.20% | 1.2만 |
|---|
| 2026.07.23 | ₩46,989 | ₩47,203 | ₩46,694 | ₩46,694 | -0.63% | 1.1천 |
|---|
| 2026.07.22 | ₩47,257 | ₩47,511 | ₩47,257 | ₩47,354 | +0.21% | 1.7천 |
|---|
| 2026.07.21 | ₩47,350 | ₩47,792 | ₩47,350 | ₩47,674 | +0.68% | 7.5천 |
|---|
| 2026.07.20 | ₩46,896 | ₩46,956 | ₩46,714 | ₩46,714 | -0.39% | 700 |
|---|
| 2026.07.17 | ₩46,106 | ₩46,659 | ₩46,106 | ₩46,659 | +1.20% | 1.3만 |
|---|
| 2026.07.16 | ₩47,738 | ₩47,939 | ₩47,659 | ₩47,659 | -0.17% | 3.9천 |
|---|
| 2026.07.15 | ₩48,474 | ₩48,513 | ₩48,233 | ₩48,513 | +0.08% | 5.5천 |
|---|
| 2026.07.14 | ₩48,719 | ₩48,719 | ₩48,719 | ₩48,719 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,634 | ₩48,634 | ₩48,406 | ₩48,406 | -0.47% | 1.1만 |
|---|
| 2026.07.10 | ₩49,504 | ₩49,771 | ₩49,504 | ₩49,674 | +0.34% | 5천 |
|---|
| 2026.07.09 | ₩48,902 | ₩48,902 | ₩48,835 | ₩48,856 | -0.09% | 4.4천 |
|---|
| 2026.07.08 | ₩47,839 | ₩48,461 | ₩47,805 | ₩48,461 | +1.30% | 3.6만 |
|---|
| 2026.07.07 | ₩48,989 | ₩48,989 | ₩48,877 | ₩48,877 | -0.23% | 2.4천 |
|---|
| 2026.07.06 | ₩50,039 | ₩50,245 | ₩50,039 | ₩50,245 | +0.41% | 500 |
|---|
| 2026.07.02 | ₩49,571 | ₩49,571 | ₩49,129 | ₩49,375 | -0.39% | 1.3만 |
|---|
| 2026.07.01 | ₩50,132 | ₩50,186 | ₩50,024 | ₩50,024 | -0.22% | 5.9천 |
|---|
| 2026.06.30 | ₩49,410 | ₩49,597 | ₩49,410 | ₩49,597 | +0.38% | 1.8천 |
|---|
| 2026.06.29 | ₩49,276 | ₩49,425 | ₩49,276 | ₩49,425 | +0.30% | 1.8천 |
|---|
| 2026.06.26 | ₩49,704 | ₩49,758 | ₩49,437 | ₩49,478 | -0.45% | 8.2만 |
|---|
| 2026.06.25 | ₩50,159 | ₩50,159 | ₩49,892 | ₩49,906 | -0.50% | 3.2천 |
|---|
| 2026.06.24 | ₩49,317 | ₩49,466 | ₩49,317 | ₩49,466 | +0.30% | 3.4만 |
|---|
| 2026.06.23 | ₩49,544 | ₩49,544 | ₩49,338 | ₩49,338 | -0.42% | 5.8천 |
|---|
| 2026.06.22 | ₩52,099 | ₩52,099 | ₩51,851 | ₩51,946 | -0.29% | 4.1천 |
|---|
| 2026.06.18 | ₩51,564 | ₩51,593 | ₩51,430 | ₩51,485 | -0.15% | 2.8천 |
|---|
| 2026.06.17 | ₩51,189 | ₩51,189 | ₩50,487 | ₩50,487 | -1.37% | 1.4천 |
|---|
| 2026.06.16 | ₩50,226 | ₩50,226 | ₩49,957 | ₩49,957 | -0.54% | 1.6천 |
|---|
| 2026.06.15 | ₩49,811 | ₩49,878 | ₩49,771 | ₩49,838 | +0.05% | 1.9천 |
|---|
| 2026.06.12 | ₩48,327 | ₩48,487 | ₩48,233 | ₩48,372 | +0.09% | 1.8천 |
|---|
| 2026.06.11 | ₩46,949 | ₩48,027 | ₩46,949 | ₩48,027 | +2.30% | 1.2천 |
|---|
| 2026.06.10 | ₩46,762 | ₩46,762 | ₩46,520 | ₩46,520 | -0.52% | 5.6만 |
|---|
| 2026.06.09 | ₩47,925 | ₩47,925 | ₩47,390 | ₩47,599 | -0.68% | 800 |
|---|
| 2026.06.08 | ₩47,725 | ₩47,725 | ₩47,627 | ₩47,627 | -0.20% | 400 |
|---|
| 2026.06.05 | ₩47,444 | ₩47,444 | ₩47,444 | ₩47,444 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩48,942 | ₩49,074 | ₩48,942 | ₩49,074 | +0.27% | 100 |
|---|
| 2026.06.03 | ₩49,116 | ₩49,116 | ₩48,984 | ₩48,984 | -0.27% | 17.6만 |
|---|
| 2026.06.02 | ₩48,862 | ₩48,862 | ₩48,808 | ₩48,828 | -0.07% | 400 |
|---|
| 2026.06.01 | ₩48,581 | ₩48,648 | ₩48,340 | ₩48,450 | -0.27% | 2.1천 |
|---|
| 2026.05.29 | ₩49,169 | ₩49,169 | ₩49,033 | ₩49,033 | -0.28% | 10.2만 |
|---|
| 2026.05.28 | ₩48,297 | ₩48,661 | ₩48,297 | ₩48,550 | +0.52% | 1.1천 |
|---|
| 2026.05.27 | ₩48,501 | ₩48,501 | ₩48,372 | ₩48,372 | -0.26% | 700 |
|---|
| 2026.05.26 | ₩49,156 | ₩49,156 | ₩48,994 | ₩49,042 | -0.23% | 1.7천 |
|---|
| 2026.05.22 | ₩47,899 | ₩48,073 | ₩47,899 | ₩47,984 | +0.18% | 10.4만 |
|---|
| 2026.05.21 | ₩47,203 | ₩47,559 | ₩47,203 | ₩47,559 | +0.75% | 900 |
|---|
| 2026.05.20 | ₩46,695 | ₩47,188 | ₩46,695 | ₩47,188 | +1.06% | 4.3만 |
|---|
| 2026.05.19 | ₩46,782 | ₩47,297 | ₩46,782 | ₩46,936 | +0.33% | 6.6만 |
|---|
| 2026.05.18 | ₩47,778 | ₩47,778 | ₩47,390 | ₩47,596 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩47,939 | ₩48,046 | ₩47,939 | ₩48,022 | +0.17% | 1.4천 |
|---|
| 2026.05.14 | ₩49,103 | ₩49,103 | ₩48,957 | ₩48,957 | -0.30% | 2.6천 |
|---|
| 2026.05.13 | ₩49,357 | ₩49,424 | ₩49,250 | ₩49,375 | +0.04% | 7.9천 |
|---|
| 2026.05.12 | ₩48,942 | ₩48,958 | ₩48,942 | ₩48,958 | +0.03% | 7천 |
|---|
| 2026.05.11 | ₩48,822 | ₩48,942 | ₩48,822 | ₩48,929 | +0.22% | 4.1천 |
|---|
| 2026.05.08 | ₩48,487 | ₩48,554 | ₩48,340 | ₩48,438 | -0.10% | 2.5만 |
|---|
| 2026.05.07 | ₩47,872 | ₩47,872 | ₩47,711 | ₩47,714 | -0.33% | 1.1천 |
|---|
| 2026.05.06 | ₩47,578 | ₩47,578 | ₩47,401 | ₩47,401 | -0.37% | 6천 |
|---|
| 2026.05.05 | ₩46,173 | ₩46,254 | ₩46,173 | ₩46,207 | +0.07% | 1.7천 |
|---|
| 2026.05.04 | ₩46,046 | ₩46,046 | ₩45,678 | ₩45,678 | -0.80% | 2.1천 |
|---|
| 2026.05.01 | ₩45,839 | ₩45,959 | ₩45,839 | ₩45,896 | +0.13% | 9천 |
|---|
| 2026.04.30 | ₩45,892 | ₩46,575 | ₩45,892 | ₩46,526 | +1.38% | 700 |
|---|
| 2026.04.29 | ₩45,451 | ₩45,451 | ₩45,260 | ₩45,260 | -0.42% | 2.2만 |
|---|
| 2026.04.28 | ₩45,692 | ₩45,799 | ₩45,678 | ₩45,678 | -0.03% | 10.1만 |
|---|
| 2026.04.27 | ₩45,591 | ₩45,591 | ₩45,373 | ₩45,373 | -0.48% | 600 |
|---|
| 2026.04.24 | ₩44,903 | ₩45,039 | ₩44,903 | ₩45,039 | +0.30% | 4.7천 |
|---|
| 2026.04.23 | ₩45,317 | ₩45,317 | ₩44,590 | ₩44,976 | -0.75% | 2.9천 |
|---|
| 2026.04.22 | ₩45,157 | ₩45,344 | ₩45,157 | ₩45,315 | +0.35% | 1.1만 |
|---|
| 2026.04.21 | ₩45,117 | ₩45,117 | ₩44,789 | ₩44,789 | -0.73% | 400 |
|---|
| 2026.04.20 | ₩45,759 | ₩45,785 | ₩45,736 | ₩45,736 | -0.05% | 9.9만 |
|---|
| 2026.04.17 | ₩46,093 | ₩46,110 | ₩46,093 | ₩46,110 | +0.04% | 3.2천 |
|---|
| 2026.04.16 | ₩45,625 | ₩45,718 | ₩45,625 | ₩45,705 | +0.18% | 4.1천 |
|---|
| 2026.04.15 | ₩45,397 | ₩45,610 | ₩45,397 | ₩45,563 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩46,213 | ₩46,213 | ₩46,197 | ₩46,197 | -0.03% | 300 |
|---|
| 2026.04.13 | ₩45,583 | ₩45,583 | ₩45,583 | ₩45,583 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩45,825 | ₩45,825 | ₩45,599 | ₩45,767 | -0.13% | 1.6천 |
|---|
| 2026.04.09 | ₩45,866 | ₩45,866 | ₩45,641 | ₩45,641 | -0.49% | 800 |
|---|
| 2026.04.08 | ₩46,280 | ₩46,280 | ₩46,106 | ₩46,180 | -0.22% | 7.6만 |
|---|
| 2026.04.07 | ₩43,244 | ₩43,475 | ₩43,150 | ₩43,475 | +0.54% | 3.5천 |
|---|
| 2026.04.06 | ₩43,826 | ₩43,826 | ₩43,826 | ₩43,826 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩42,789 | ₩43,618 | ₩42,776 | ₩43,507 | +1.68% | 700 |
|---|
| 2026.04.01 | ₩44,368 | ₩44,675 | ₩44,246 | ₩44,246 | -0.27% | 1.5천 |
|---|
| 2026.03.31 | ₩42,120 | ₩43,001 | ₩42,120 | ₩43,001 | +2.09% | 2.2천 |
|---|
| 2026.03.30 | ₩42,040 | ₩42,040 | ₩41,567 | ₩41,567 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩42,120 | ₩42,120 | ₩41,687 | ₩41,687 | -1.03% | 1만 |
|---|
| 2026.03.26 | ₩43,077 | ₩43,077 | ₩42,602 | ₩42,602 | -1.10% | 400 |
|---|
| 2026.03.25 | ₩44,073 | ₩44,073 | ₩43,870 | ₩43,870 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩42,776 | ₩43,130 | ₩42,776 | ₩42,919 | +0.33% | 2.1천 |
|---|
| 2026.03.23 | ₩42,709 | ₩42,923 | ₩42,522 | ₩42,732 | +0.05% | 2.3천 |
|---|
| 2026.03.20 | ₩42,254 | ₩42,254 | ₩41,719 | ₩41,726 | -1.25% | 6.7천 |
|---|
| 2026.03.19 | ₩42,388 | ₩43,404 | ₩42,348 | ₩43,207 | +1.93% | 4.5천 |
|---|
| 2026.03.18 | ₩43,552 | ₩43,552 | ₩43,346 | ₩43,346 | -0.47% | 400 |
|---|
| 2026.03.17 | ₩44,073 | ₩44,100 | ₩43,953 | ₩43,992 | -0.19% | 9.9만 |
|---|
| 2026.03.16 | ₩43,752 | ₩44,061 | ₩43,752 | ₩44,061 | +0.71% | 1.4천 |
|---|
| 2026.03.13 | ₩43,310 | ₩43,351 | ₩43,178 | ₩43,178 | -0.30% | 2.9천 |
|---|
| 2026.03.12 | ₩43,739 | ₩43,739 | ₩43,628 | ₩43,628 | -0.25% | 700 |
|---|
| 2026.03.11 | ₩44,234 | ₩44,587 | ₩44,234 | ₩44,587 | +0.80% | 500 |
|---|
| 2026.03.10 | ₩45,010 | ₩45,397 | ₩44,995 | ₩44,995 | -0.03% | 2.6천 |
|---|
| 2026.03.09 | ₩43,358 | ₩44,339 | ₩43,358 | ₩44,339 | +2.26% | 2.8만 |
|---|
| 2026.03.06 | ₩44,401 | ₩44,568 | ₩44,301 | ₩44,301 | -0.23% | 4.8천 |
|---|
| 2026.03.05 | ₩44,896 | ₩44,967 | ₩44,849 | ₩44,967 | +0.16% | 4.1천 |
|---|
| 2026.03.04 | ₩45,672 | ₩46,367 | ₩45,611 | ₩46,367 | +1.52% | 2.8만 |
|---|
| 2026.03.03 | ₩44,608 | ₩45,638 | ₩44,521 | ₩45,482 | +1.96% | 3만 |
|---|
| 2026.03.02 | ₩46,882 | ₩47,390 | ₩46,882 | ₩47,210 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩48,367 | ₩48,379 | ₩48,268 | ₩48,268 | -0.20% | 1.7천 |
|---|
| 2026.02.26 | ₩48,247 | ₩48,340 | ₩48,153 | ₩48,213 | -0.07% | 2.8만 |
|---|
| 2026.02.25 | ₩48,166 | ₩48,394 | ₩48,140 | ₩48,384 | +0.45% | 1.1만 |
|---|
| 2026.02.24 | ₩47,832 | ₩47,912 | ₩47,832 | ₩47,833 | +0.00% | 46.1만 |
|---|
| 2026.02.23 | ₩48,006 | ₩48,006 | ₩47,880 | ₩47,880 | -0.26% | 3.9천 |
|---|
| 2026.02.20 | ₩47,257 | ₩47,797 | ₩47,257 | ₩47,797 | +1.14% | 1천 |
|---|
| 2026.02.19 | ₩47,203 | ₩47,407 | ₩47,203 | ₩47,407 | +0.43% | 8.1천 |
|---|
| 2026.02.18 | ₩47,765 | ₩47,765 | ₩47,421 | ₩47,421 | -0.72% | 9천 |
|---|
| 2026.02.17 | ₩47,110 | ₩47,604 | ₩47,096 | ₩47,584 | +1.01% | 3.2만 |
|---|
| 2026.02.13 | ₩48,053 | ₩48,399 | ₩47,979 | ₩48,399 | +0.72% | 7.6천 |
|---|
| 2026.02.12 | ₩48,434 | ₩48,581 | ₩48,434 | ₩48,525 | +0.19% | 1.7만 |
|---|
| 2026.02.11 | ₩48,019 | ₩48,058 | ₩47,885 | ₩48,008 | -0.02% | 9.2천 |
|---|
| 2026.02.10 | ₩47,685 | ₩47,765 | ₩47,614 | ₩47,614 | -0.15% | 2.7천 |
|---|
| 2026.02.09 | ₩46,300 | ₩46,842 | ₩46,300 | ₩46,842 | +1.17% | 2.9천 |
|---|
| 2026.02.06 | ₩45,304 | ₩45,408 | ₩45,224 | ₩45,408 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩44,194 | ₩44,194 | ₩43,957 | ₩43,957 | -0.54% | 4.2만 |
|---|
| 2026.02.04 | ₩44,996 | ₩44,996 | ₩44,648 | ₩44,726 | -0.60% | 9.1만 |
|---|
| 2026.02.03 | ₩44,489 | ₩44,489 | ₩44,489 | ₩44,489 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩43,445 | ₩43,727 | ₩43,445 | ₩43,727 | +0.65% | 3.5만 |
|---|
| 2026.01.30 | ₩43,886 | ₩43,886 | ₩43,645 | ₩43,865 | -0.05% | 9.6천 |
|---|
| 2026.01.29 | ₩43,632 | ₩44,093 | ₩43,632 | ₩44,093 | +1.06% | 100 |
|---|
| 2026.01.28 | ₩43,818 | ₩43,818 | ₩43,818 | ₩43,818 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩44,475 | ₩44,475 | ₩44,475 | ₩44,475 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩43,926 | ₩43,966 | ₩43,659 | ₩43,659 | -0.61% | 1.1천 |
|---|
| 2026.01.23 | ₩43,473 | ₩43,557 | ₩43,473 | ₩43,557 | +0.19% | 400 |
|---|
| 2026.01.22 | ₩43,645 | ₩43,649 | ₩43,645 | ₩43,649 | +0.01% | 1.5만 |
|---|
| 2026.01.21 | ₩43,324 | ₩43,592 | ₩43,217 | ₩43,592 | +0.62% | 6.9만 |
|---|
| 2026.01.20 | ₩42,856 | ₩42,856 | ₩42,833 | ₩42,833 | -0.05% | 900 |
|---|
| 2026.01.16 | ₩43,980 | ₩44,033 | ₩43,960 | ₩43,965 | -0.03% | 10만 |
|---|
| 2026.01.15 | ₩43,993 | ₩44,006 | ₩43,788 | ₩43,788 | -0.47% | 56.6만 |
|---|
| 2026.01.14 | ₩43,705 | ₩43,723 | ₩43,705 | ₩43,723 | +0.04% | 400 |
|---|
| 2026.01.13 | ₩43,618 | ₩43,618 | ₩43,404 | ₩43,463 | -0.36% | 12.5만 |
|---|
| 2026.01.12 | ₩43,997 | ₩43,997 | ₩43,997 | ₩43,997 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,886 | ₩43,886 | ₩43,699 | ₩43,738 | -0.34% | 1.7천 |
|---|
| 2026.01.08 | ₩42,911 | ₩43,001 | ₩42,911 | ₩43,001 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩42,757 | ₩42,841 | ₩42,722 | ₩42,841 | +0.20% | 8.1천 |
|---|
| 2026.01.06 | ₩42,441 | ₩42,494 | ₩42,361 | ₩42,463 | +0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩42,310 | ₩42,423 | ₩42,310 | ₩42,423 | +0.27% | 200 |
|---|
| 2026.01.02 | ₩41,407 | ₩41,407 | ₩41,407 | ₩41,407 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩41,184 | ₩41,230 | ₩41,066 | ₩41,203 | +0.05% | 5.6천 |
|---|
| 2025.12.30 | ₩41,517 | ₩41,518 | ₩41,363 | ₩41,363 | -0.37% | 500 |
|---|
| 2025.12.29 | ₩41,424 | ₩41,424 | ₩41,424 | ₩41,424 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩41,284 | ₩41,322 | ₩41,284 | ₩41,322 | +0.09% | 300 |
|---|
| 2025.12.24 | ₩41,545 | ₩41,559 | ₩41,497 | ₩41,497 | -0.12% | 1.1천 |
|---|
| 2025.12.23 | ₩41,576 | ₩41,576 | ₩41,576 | ₩41,576 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩41,008 | ₩41,163 | ₩41,008 | ₩41,163 | +0.38% | 100 |
|---|
| 2025.12.19 | ₩41,218 | ₩41,218 | ₩41,218 | ₩41,218 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,783 | ₩41,783 | ₩41,783 | ₩41,783 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩42,067 | ₩42,074 | ₩42,067 | ₩42,074 | +0.02% | 800 |
|---|
| 2025.12.16 | ₩42,147 | ₩42,147 | ₩42,067 | ₩42,108 | -0.09% | 200 |
|---|
| 2025.12.15 | ₩42,535 | ₩42,535 | ₩42,535 | ₩42,535 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩41,973 | ₩42,082 | ₩41,973 | ₩42,082 | +0.26% | 300 |
|---|
| 2025.12.11 | ₩42,144 | ₩42,144 | ₩42,144 | ₩42,144 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩41,666 | ₩42,054 | ₩41,666 | ₩42,054 | +0.93% | 1.4천 |
|---|
| 2025.12.09 | ₩41,732 | ₩41,732 | ₩41,596 | ₩41,596 | -0.33% | 1.7천 |
|---|
| 2025.12.08 | ₩42,803 | ₩42,803 | ₩41,666 | ₩41,675 | -2.63% | 5.2천 |
|---|
| 2025.12.05 | ₩41,599 | ₩41,599 | ₩41,599 | ₩41,599 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩41,498 | ₩41,498 | ₩41,498 | ₩41,498 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,327 | ₩41,327 | ₩41,327 | ₩41,327 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩41,124 | ₩41,124 | ₩41,124 | ₩41,124 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,299 | ₩41,299 | ₩41,299 | ₩41,299 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩41,584 | ₩41,584 | ₩41,584 | ₩41,584 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩41,585 | ₩41,699 | ₩41,585 | ₩41,699 | +0.27% | 300 |
|---|
| 2025.11.25 | ₩40,903 | ₩41,090 | ₩40,903 | ₩41,090 | +0.46% | 600 |
|---|
| 2025.11.24 | ₩40,852 | ₩40,852 | ₩40,852 | ₩40,852 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩40,573 | ₩40,578 | ₩40,573 | ₩40,578 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩39,853 | ₩39,853 | ₩39,853 | ₩39,853 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,208 | ₩40,221 | ₩39,980 | ₩40,121 | -0.22% | 700 |
|---|
| 2025.11.18 | ₩40,261 | ₩40,367 | ₩40,061 | ₩40,367 | +0.26% | 18.3만 |
|---|
| 2025.11.17 | ₩41,291 | ₩41,385 | ₩40,983 | ₩41,123 | -0.41% | 4.1만 |
|---|
| 2025.11.14 | ₩41,556 | ₩41,556 | ₩41,556 | ₩41,556 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,492 | ₩41,525 | ₩41,492 | ₩41,525 | +0.08% | 100 |
|---|
| 2025.11.12 | ₩41,944 | ₩41,944 | ₩41,944 | ₩41,944 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,585 | ₩41,588 | ₩41,545 | ₩41,588 | +0.01% | 10만 |
|---|
| 2025.11.10 | ₩41,358 | ₩41,524 | ₩41,264 | ₩41,524 | +0.40% | 1.4천 |
|---|
| 2025.11.07 | ₩41,345 | ₩41,345 | ₩41,345 | ₩41,345 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,452 | ₩41,452 | ₩41,304 | ₩41,312 | -0.34% | 10.9만 |
|---|
| 2025.11.05 | ₩40,953 | ₩40,953 | ₩40,953 | ₩40,953 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,939 | ₩40,939 | ₩40,939 | ₩40,939 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,743 | ₩40,753 | ₩40,716 | ₩40,753 | +0.03% | 6.7천 |
|---|
| 2025.10.31 | ₩40,716 | ₩40,716 | ₩40,716 | ₩40,716 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,676 | ₩40,676 | ₩40,555 | ₩40,597 | -0.19% | 700 |
|---|
| 2025.10.29 | ₩40,555 | ₩40,669 | ₩40,067 | ₩40,253 | -0.75% | 1.5만 |
|---|
| 2025.10.28 | ₩40,716 | ₩40,716 | ₩40,641 | ₩40,641 | -0.18% | 300 |
|---|
| 2025.10.27 | ₩40,662 | ₩40,735 | ₩40,662 | ₩40,735 | +0.18% | 2.2만 |
|---|
| 2025.10.24 | ₩40,253 | ₩40,253 | ₩40,253 | ₩40,253 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,154 | ₩40,169 | ₩40,154 | ₩40,169 | +0.04% | 200 |
|---|
| 2025.10.22 | ₩40,000 | ₩40,000 | ₩40,000 | ₩40,000 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,061 | ₩40,061 | ₩39,984 | ₩39,984 | -0.19% | 500 |
|---|
| 2025.10.20 | ₩40,418 | ₩40,418 | ₩40,418 | ₩40,418 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,873 | ₩39,911 | ₩39,820 | ₩39,911 | +0.09% | 4.9만 |
|---|
| 2025.10.16 | ₩39,793 | ₩39,793 | ₩39,592 | ₩39,738 | -0.14% | 6천 |
|---|
| 2025.10.15 | ₩39,646 | ₩39,646 | ₩39,646 | ₩39,646 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩38,990 | ₩39,136 | ₩38,990 | ₩39,136 | +0.37% | 200 |
|---|
| 2025.10.13 | ₩38,782 | ₩38,782 | ₩38,782 | ₩38,782 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩38,964 | ₩38,977 | ₩38,413 | ₩38,413 | -1.41% | 3천 |
|---|