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 | ₩48,197 | ₩48,274 | ₩48,197 | ₩48,274 | +0.16% | 300 |
| 2026.10.08 | ₩48,055 | ₩48,055 | ₩48,055 | ₩48,055 | 0.00% | 100 |
| 2026.10.07 | ₩48,397 | ₩48,572 | ₩48,384 | ₩48,572 | +0.36% | 2천 |
| 2026.10.06 | ₩49,039 | ₩49,058 | ₩49,039 | ₩49,058 | +0.04% | 100 |
| 2026.10.05 | ₩48,718 | ₩48,946 | ₩48,718 | ₩48,886 | +0.34% | 1.3천 |
| 2026.10.02 | ₩48,435 | ₩48,435 | ₩48,435 | ₩48,435 | 0.00% | 200 |
| 2026.10.01 | ₩47,835 | ₩47,835 | ₩47,770 | ₩47,770 | -0.14% | 500 |
| 2026.09.30 | ₩48,090 | ₩48,090 | ₩47,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,918 |
| -0.36% |
| 600 |
| 2026.09.29 | ₩47,303 | ₩47,303 | ₩47,303 | ₩47,303 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,728 | ₩47,876 | ₩47,728 | ₩47,850 | +0.26% | 600 |
|---|
| 2026.09.25 | ₩48,139 | ₩48,187 | ₩48,139 | ₩48,187 | +0.10% | 100 |
|---|
| 2026.09.24 | ₩47,213 | ₩47,243 | ₩47,213 | ₩47,243 | +0.06% | 900 |
|---|
| 2026.09.23 | ₩47,369 | ₩47,369 | ₩47,365 | ₩47,365 | -0.01% | 200 |
|---|
| 2026.09.22 | ₩48,023 | ₩48,120 | ₩47,921 | ₩48,120 | +0.20% | 700 |
|---|
| 2026.09.21 | ₩47,581 | ₩47,835 | ₩47,581 | ₩47,767 | +0.39% | 900 |
|---|
| 2026.09.18 | ₩47,287 | ₩47,528 | ₩47,287 | ₩47,528 | +0.51% | 1.1천 |
|---|
| 2026.09.17 | ₩48,277 | ₩48,290 | ₩48,146 | ₩48,146 | -0.27% | 1.2천 |
|---|
| 2026.09.16 | ₩47,835 | ₩47,862 | ₩47,648 | ₩47,781 | -0.11% | 5.7천 |
|---|
| 2026.09.15 | ₩47,488 | ₩47,538 | ₩47,488 | ₩47,538 | +0.11% | 3.2천 |
|---|
| 2026.09.14 | ₩47,889 | ₩48,076 | ₩47,809 | ₩47,987 | +0.20% | 5.3천 |
|---|
| 2026.09.11 | ₩48,170 | ₩48,277 | ₩48,165 | ₩48,165 | -0.01% | 3.3천 |
|---|
| 2026.09.10 | ₩47,233 | ₩47,233 | ₩46,926 | ₩47,015 | -0.46% | 3.7천 |
|---|
| 2026.09.09 | ₩47,461 | ₩47,461 | ₩47,448 | ₩47,456 | -0.01% | 2.4천 |
|---|
| 2026.09.08 | ₩48,250 | ₩48,250 | ₩48,190 | ₩48,190 | -0.12% | 1천 |
|---|
| 2026.09.04 | ₩48,718 | ₩48,718 | ₩48,637 | ₩48,659 | -0.12% | 1.2천 |
|---|
| 2026.09.03 | ₩48,290 | ₩48,765 | ₩48,290 | ₩48,638 | +0.72% | 3.5천 |
|---|
| 2026.09.02 | ₩47,381 | ₩47,862 | ₩47,381 | ₩47,850 | +0.99% | 2.3만 |
|---|
| 2026.09.01 | ₩47,742 | ₩47,983 | ₩47,700 | ₩47,700 | -0.09% | 1.1만 |
|---|
| 2026.08.31 | ₩47,956 | ₩48,130 | ₩47,956 | ₩48,130 | +0.36% | 400 |
|---|
| 2026.08.28 | ₩48,531 | ₩48,531 | ₩48,063 | ₩48,175 | -0.73% | 3.3천 |
|---|
| 2026.08.27 | ₩48,182 | ₩48,182 | ₩48,182 | ₩48,182 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,156 | ₩48,250 | ₩47,952 | ₩47,952 | -0.42% | 5.1천 |
|---|
| 2026.08.25 | ₩47,929 | ₩48,106 | ₩47,929 | ₩48,106 | +0.37% | 1천 |
|---|
| 2026.08.24 | ₩47,568 | ₩47,688 | ₩47,474 | ₩47,632 | +0.13% | 4.4천 |
|---|
| 2026.08.21 | ₩47,662 | ₩47,675 | ₩47,528 | ₩47,621 | -0.08% | 3천 |
|---|
| 2026.08.20 | ₩47,421 | ₩47,608 | ₩47,350 | ₩47,350 | -0.15% | 3.3천 |
|---|
| 2026.08.19 | ₩48,023 | ₩48,023 | ₩47,633 | ₩47,633 | -0.81% | 4.5천 |
|---|
| 2026.08.18 | ₩48,692 | ₩48,692 | ₩48,100 | ₩48,100 | -1.21% | 2.2천 |
|---|
| 2026.08.17 | ₩49,628 | ₩49,695 | ₩49,467 | ₩49,597 | -0.06% | 9.1천 |
|---|
| 2026.08.14 | ₩50,150 | ₩50,150 | ₩49,628 | ₩49,730 | -0.84% | 7.5천 |
|---|
| 2026.08.13 | ₩49,681 | ₩49,815 | ₩49,681 | ₩49,796 | +0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩49,628 | ₩49,722 | ₩49,544 | ₩49,544 | -0.17% | 2.3천 |
|---|
| 2026.08.11 | ₩48,799 | ₩48,919 | ₩48,799 | ₩48,882 | +0.17% | 1.4천 |
|---|
| 2026.08.10 | ₩48,865 | ₩48,865 | ₩48,772 | ₩48,776 | -0.18% | 1.7만 |
|---|
| 2026.08.07 | ₩48,825 | ₩49,089 | ₩48,825 | ₩49,089 | +0.54% | 1천 |
|---|
| 2026.08.06 | ₩48,651 | ₩48,665 | ₩48,571 | ₩48,626 | -0.05% | 1.7만 |
|---|
| 2026.08.05 | ₩49,079 | ₩49,079 | ₩48,972 | ₩49,006 | -0.15% | 6.8천 |
|---|
| 2026.08.04 | ₩47,782 | ₩48,357 | ₩47,782 | ₩48,346 | +1.18% | 2.2천 |
|---|
| 2026.08.03 | ₩47,033 | ₩47,140 | ₩47,033 | ₩47,105 | +0.15% | 2.3천 |
|---|
| 2026.07.31 | ₩46,859 | ₩47,133 | ₩46,859 | ₩47,133 | +0.59% | 3.3천 |
|---|
| 2026.07.30 | ₩47,300 | ₩47,300 | ₩47,288 | ₩47,288 | -0.03% | 7.1천 |
|---|
| 2026.07.29 | ₩45,628 | ₩45,628 | ₩45,373 | ₩45,373 | -0.56% | 1.7만 |
|---|
| 2026.07.28 | ₩46,110 | ₩46,377 | ₩46,110 | ₩46,174 | +0.14% | 20.9만 |
|---|
| 2026.07.27 | ₩47,434 | ₩47,434 | ₩47,153 | ₩47,381 | -0.11% | 2.7천 |
|---|
| 2026.07.24 | ₩47,233 | ₩47,461 | ₩47,209 | ₩47,328 | +0.20% | 1.2만 |
|---|
| 2026.07.23 | ₩46,993 | ₩47,207 | ₩46,697 | ₩46,697 | -0.63% | 1.1천 |
|---|
| 2026.07.22 | ₩47,260 | ₩47,514 | ₩47,260 | ₩47,358 | +0.21% | 1.7천 |
|---|
| 2026.07.21 | ₩47,354 | ₩47,795 | ₩47,354 | ₩47,678 | +0.68% | 7.5천 |
|---|
| 2026.07.20 | ₩46,899 | ₩46,959 | ₩46,717 | ₩46,717 | -0.39% | 700 |
|---|
| 2026.07.17 | ₩46,110 | ₩46,662 | ₩46,110 | ₩46,662 | +1.20% | 1.3만 |
|---|
| 2026.07.16 | ₩47,742 | ₩47,942 | ₩47,663 | ₩47,663 | -0.17% | 3.9천 |
|---|
| 2026.07.15 | ₩48,478 | ₩48,516 | ₩48,237 | ₩48,516 | +0.08% | 5.5천 |
|---|
| 2026.07.14 | ₩48,722 | ₩48,722 | ₩48,722 | ₩48,722 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,638 | ₩48,638 | ₩48,409 | ₩48,409 | -0.47% | 1.1만 |
|---|
| 2026.07.10 | ₩49,508 | ₩49,775 | ₩49,508 | ₩49,677 | +0.34% | 5천 |
|---|
| 2026.07.09 | ₩48,906 | ₩48,906 | ₩48,839 | ₩48,860 | -0.09% | 4.4천 |
|---|
| 2026.07.08 | ₩47,842 | ₩48,464 | ₩47,809 | ₩48,464 | +1.30% | 3.6만 |
|---|
| 2026.07.07 | ₩48,993 | ₩48,993 | ₩48,880 | ₩48,880 | -0.23% | 2.4천 |
|---|
| 2026.07.06 | ₩50,043 | ₩50,249 | ₩50,043 | ₩50,249 | +0.41% | 500 |
|---|
| 2026.07.02 | ₩49,574 | ₩49,574 | ₩49,133 | ₩49,379 | -0.39% | 1.3만 |
|---|
| 2026.07.01 | ₩50,136 | ₩50,190 | ₩50,028 | ₩50,028 | -0.22% | 5.9천 |
|---|
| 2026.06.30 | ₩49,414 | ₩49,601 | ₩49,414 | ₩49,601 | +0.38% | 1.8천 |
|---|
| 2026.06.29 | ₩49,280 | ₩49,429 | ₩49,280 | ₩49,429 | +0.30% | 1.8천 |
|---|
| 2026.06.26 | ₩49,708 | ₩49,762 | ₩49,441 | ₩49,482 | -0.45% | 8.2만 |
|---|
| 2026.06.25 | ₩50,163 | ₩50,163 | ₩49,895 | ₩49,910 | -0.50% | 3.2천 |
|---|
| 2026.06.24 | ₩49,320 | ₩49,470 | ₩49,320 | ₩49,470 | +0.30% | 3.4만 |
|---|
| 2026.06.23 | ₩49,548 | ₩49,548 | ₩49,342 | ₩49,342 | -0.42% | 5.8천 |
|---|
| 2026.06.22 | ₩52,103 | ₩52,103 | ₩51,855 | ₩51,950 | -0.29% | 4.1천 |
|---|
| 2026.06.18 | ₩51,568 | ₩51,597 | ₩51,434 | ₩51,489 | -0.15% | 2.8천 |
|---|
| 2026.06.17 | ₩51,193 | ₩51,193 | ₩50,491 | ₩50,491 | -1.37% | 1.4천 |
|---|
| 2026.06.16 | ₩50,230 | ₩50,230 | ₩49,961 | ₩49,961 | -0.54% | 1.6천 |
|---|
| 2026.06.15 | ₩49,815 | ₩49,882 | ₩49,775 | ₩49,842 | +0.05% | 1.9천 |
|---|
| 2026.06.12 | ₩48,330 | ₩48,491 | ₩48,237 | ₩48,376 | +0.09% | 1.8천 |
|---|
| 2026.06.11 | ₩46,953 | ₩48,031 | ₩46,953 | ₩48,031 | +2.30% | 1.2천 |
|---|
| 2026.06.10 | ₩46,765 | ₩46,765 | ₩46,523 | ₩46,523 | -0.52% | 5.6만 |
|---|
| 2026.06.09 | ₩47,929 | ₩47,929 | ₩47,394 | ₩47,603 | -0.68% | 800 |
|---|
| 2026.06.08 | ₩47,728 | ₩47,728 | ₩47,631 | ₩47,631 | -0.20% | 400 |
|---|
| 2026.06.05 | ₩47,448 | ₩47,448 | ₩47,448 | ₩47,448 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩48,946 | ₩49,078 | ₩48,946 | ₩49,078 | +0.27% | 100 |
|---|
| 2026.06.03 | ₩49,120 | ₩49,120 | ₩48,987 | ₩48,987 | -0.27% | 17.6만 |
|---|
| 2026.06.02 | ₩48,865 | ₩48,865 | ₩48,812 | ₩48,832 | -0.07% | 400 |
|---|
| 2026.06.01 | ₩48,585 | ₩48,651 | ₩48,344 | ₩48,453 | -0.27% | 2.1천 |
|---|
| 2026.05.29 | ₩49,173 | ₩49,173 | ₩49,037 | ₩49,037 | -0.28% | 10.2만 |
|---|
| 2026.05.28 | ₩48,301 | ₩48,665 | ₩48,301 | ₩48,554 | +0.52% | 1.1천 |
|---|
| 2026.05.27 | ₩48,504 | ₩48,504 | ₩48,376 | ₩48,376 | -0.26% | 700 |
|---|
| 2026.05.26 | ₩49,160 | ₩49,160 | ₩48,998 | ₩49,046 | -0.23% | 1.7천 |
|---|
| 2026.05.22 | ₩47,902 | ₩48,076 | ₩47,902 | ₩47,988 | +0.18% | 10.4만 |
|---|
| 2026.05.21 | ₩47,207 | ₩47,563 | ₩47,207 | ₩47,563 | +0.75% | 900 |
|---|
| 2026.05.20 | ₩46,698 | ₩47,192 | ₩46,698 | ₩47,192 | +1.06% | 4.3만 |
|---|
| 2026.05.19 | ₩46,785 | ₩47,300 | ₩46,785 | ₩46,939 | +0.33% | 6.6만 |
|---|
| 2026.05.18 | ₩47,782 | ₩47,782 | ₩47,394 | ₩47,600 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩47,942 | ₩48,049 | ₩47,942 | ₩48,025 | +0.17% | 1.4천 |
|---|
| 2026.05.14 | ₩49,106 | ₩49,106 | ₩48,960 | ₩48,960 | -0.30% | 2.6천 |
|---|
| 2026.05.13 | ₩49,360 | ₩49,427 | ₩49,253 | ₩49,379 | +0.04% | 7.9천 |
|---|
| 2026.05.12 | ₩48,946 | ₩48,962 | ₩48,946 | ₩48,962 | +0.03% | 7천 |
|---|
| 2026.05.11 | ₩48,825 | ₩48,946 | ₩48,825 | ₩48,932 | +0.22% | 4.1천 |
|---|
| 2026.05.08 | ₩48,491 | ₩48,558 | ₩48,344 | ₩48,441 | -0.10% | 2.5만 |
|---|
| 2026.05.07 | ₩47,876 | ₩47,876 | ₩47,715 | ₩47,718 | -0.33% | 1.1천 |
|---|
| 2026.05.06 | ₩47,581 | ₩47,581 | ₩47,405 | ₩47,405 | -0.37% | 6천 |
|---|
| 2026.05.05 | ₩46,177 | ₩46,257 | ₩46,177 | ₩46,210 | +0.07% | 1.7천 |
|---|
| 2026.05.04 | ₩46,050 | ₩46,050 | ₩45,682 | ₩45,682 | -0.80% | 2.1천 |
|---|
| 2026.05.01 | ₩45,842 | ₩45,963 | ₩45,842 | ₩45,900 | +0.13% | 9천 |
|---|
| 2026.04.30 | ₩45,896 | ₩46,578 | ₩45,896 | ₩46,530 | +1.38% | 700 |
|---|
| 2026.04.29 | ₩45,454 | ₩45,454 | ₩45,263 | ₩45,263 | -0.42% | 2.2만 |
|---|
| 2026.04.28 | ₩45,695 | ₩45,802 | ₩45,682 | ₩45,682 | -0.03% | 10.1만 |
|---|
| 2026.04.27 | ₩45,595 | ₩45,595 | ₩45,377 | ₩45,377 | -0.48% | 600 |
|---|
| 2026.04.24 | ₩44,906 | ₩45,042 | ₩44,906 | ₩45,042 | +0.30% | 4.7천 |
|---|
| 2026.04.23 | ₩45,321 | ₩45,321 | ₩44,593 | ₩44,979 | -0.75% | 2.9천 |
|---|
| 2026.04.22 | ₩45,160 | ₩45,347 | ₩45,160 | ₩45,318 | +0.35% | 1.1만 |
|---|
| 2026.04.21 | ₩45,120 | ₩45,120 | ₩44,792 | ₩44,792 | -0.73% | 400 |
|---|
| 2026.04.20 | ₩45,762 | ₩45,789 | ₩45,739 | ₩45,739 | -0.05% | 9.9만 |
|---|
| 2026.04.17 | ₩46,096 | ₩46,114 | ₩46,096 | ₩46,114 | +0.04% | 3.2천 |
|---|
| 2026.04.16 | ₩45,628 | ₩45,722 | ₩45,628 | ₩45,709 | +0.18% | 4.1천 |
|---|
| 2026.04.15 | ₩45,401 | ₩45,614 | ₩45,401 | ₩45,567 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩46,217 | ₩46,217 | ₩46,201 | ₩46,201 | -0.03% | 300 |
|---|
| 2026.04.13 | ₩45,587 | ₩45,587 | ₩45,587 | ₩45,587 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩45,829 | ₩45,829 | ₩45,603 | ₩45,770 | -0.13% | 1.6천 |
|---|
| 2026.04.09 | ₩45,869 | ₩45,869 | ₩45,644 | ₩45,644 | -0.49% | 800 |
|---|
| 2026.04.08 | ₩46,284 | ₩46,284 | ₩46,110 | ₩46,183 | -0.22% | 7.6만 |
|---|
| 2026.04.07 | ₩43,247 | ₩43,479 | ₩43,154 | ₩43,479 | +0.54% | 3.5천 |
|---|
| 2026.04.06 | ₩43,829 | ₩43,829 | ₩43,829 | ₩43,829 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩42,792 | ₩43,622 | ₩42,779 | ₩43,511 | +1.68% | 700 |
|---|
| 2026.04.01 | ₩44,371 | ₩44,679 | ₩44,249 | ₩44,249 | -0.27% | 1.5천 |
|---|
| 2026.03.31 | ₩42,124 | ₩43,004 | ₩42,124 | ₩43,004 | +2.09% | 2.2천 |
|---|
| 2026.03.30 | ₩42,043 | ₩42,043 | ₩41,570 | ₩41,570 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩42,124 | ₩42,124 | ₩41,690 | ₩41,690 | -1.03% | 1만 |
|---|
| 2026.03.26 | ₩43,080 | ₩43,080 | ₩42,605 | ₩42,605 | -1.10% | 400 |
|---|
| 2026.03.25 | ₩44,077 | ₩44,077 | ₩43,873 | ₩43,873 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩42,779 | ₩43,133 | ₩42,779 | ₩42,922 | +0.33% | 2.1천 |
|---|
| 2026.03.23 | ₩42,712 | ₩42,926 | ₩42,525 | ₩42,735 | +0.05% | 2.3천 |
|---|
| 2026.03.20 | ₩42,257 | ₩42,257 | ₩41,722 | ₩41,729 | -1.25% | 6.7천 |
|---|
| 2026.03.19 | ₩42,391 | ₩43,408 | ₩42,351 | ₩43,210 | +1.93% | 4.5천 |
|---|
| 2026.03.18 | ₩43,555 | ₩43,555 | ₩43,349 | ₩43,349 | -0.47% | 400 |
|---|
| 2026.03.17 | ₩44,077 | ₩44,103 | ₩43,956 | ₩43,995 | -0.19% | 9.9만 |
|---|
| 2026.03.16 | ₩43,756 | ₩44,065 | ₩43,756 | ₩44,065 | +0.71% | 1.4천 |
|---|
| 2026.03.13 | ₩43,313 | ₩43,354 | ₩43,182 | ₩43,182 | -0.30% | 2.9천 |
|---|
| 2026.03.12 | ₩43,742 | ₩43,742 | ₩43,631 | ₩43,631 | -0.25% | 700 |
|---|
| 2026.03.11 | ₩44,237 | ₩44,590 | ₩44,237 | ₩44,590 | +0.80% | 500 |
|---|
| 2026.03.10 | ₩45,013 | ₩45,401 | ₩44,998 | ₩44,998 | -0.03% | 2.6천 |
|---|
| 2026.03.09 | ₩43,361 | ₩44,343 | ₩43,361 | ₩44,343 | +2.26% | 2.8만 |
|---|
| 2026.03.06 | ₩44,404 | ₩44,571 | ₩44,304 | ₩44,304 | -0.23% | 4.8천 |
|---|
| 2026.03.05 | ₩44,899 | ₩44,970 | ₩44,852 | ₩44,970 | +0.16% | 4.1천 |
|---|
| 2026.03.04 | ₩45,675 | ₩46,371 | ₩45,615 | ₩46,371 | +1.52% | 2.8만 |
|---|
| 2026.03.03 | ₩44,612 | ₩45,642 | ₩44,525 | ₩45,485 | +1.96% | 3만 |
|---|
| 2026.03.02 | ₩46,886 | ₩47,394 | ₩46,886 | ₩47,213 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩48,371 | ₩48,383 | ₩48,272 | ₩48,272 | -0.20% | 1.7천 |
|---|
| 2026.02.26 | ₩48,250 | ₩48,344 | ₩48,156 | ₩48,217 | -0.07% | 2.8만 |
|---|
| 2026.02.25 | ₩48,170 | ₩48,397 | ₩48,143 | ₩48,388 | +0.45% | 1.1만 |
|---|
| 2026.02.24 | ₩47,835 | ₩47,916 | ₩47,835 | ₩47,837 | +0.00% | 46.1만 |
|---|
| 2026.02.23 | ₩48,009 | ₩48,009 | ₩47,884 | ₩47,884 | -0.26% | 3.9천 |
|---|
| 2026.02.20 | ₩47,260 | ₩47,801 | ₩47,260 | ₩47,801 | +1.14% | 1천 |
|---|
| 2026.02.19 | ₩47,207 | ₩47,410 | ₩47,207 | ₩47,410 | +0.43% | 8.1천 |
|---|
| 2026.02.18 | ₩47,769 | ₩47,769 | ₩47,425 | ₩47,425 | -0.72% | 9천 |
|---|
| 2026.02.17 | ₩47,113 | ₩47,608 | ₩47,100 | ₩47,588 | +1.01% | 3.2만 |
|---|
| 2026.02.13 | ₩48,056 | ₩48,403 | ₩47,983 | ₩48,403 | +0.72% | 7.6천 |
|---|
| 2026.02.12 | ₩48,437 | ₩48,585 | ₩48,437 | ₩48,528 | +0.19% | 1.7만 |
|---|
| 2026.02.11 | ₩48,023 | ₩48,062 | ₩47,889 | ₩48,012 | -0.02% | 9.2천 |
|---|
| 2026.02.10 | ₩47,688 | ₩47,769 | ₩47,617 | ₩47,617 | -0.15% | 2.7천 |
|---|
| 2026.02.09 | ₩46,304 | ₩46,846 | ₩46,304 | ₩46,846 | +1.17% | 2.9천 |
|---|
| 2026.02.06 | ₩45,307 | ₩45,412 | ₩45,227 | ₩45,412 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩44,197 | ₩44,197 | ₩43,960 | ₩43,960 | -0.54% | 4.2만 |
|---|
| 2026.02.04 | ₩45,000 | ₩45,000 | ₩44,652 | ₩44,729 | -0.60% | 9.1만 |
|---|
| 2026.02.03 | ₩44,493 | ₩44,493 | ₩44,493 | ₩44,493 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩43,448 | ₩43,730 | ₩43,448 | ₩43,730 | +0.65% | 3.5만 |
|---|
| 2026.01.30 | ₩43,889 | ₩43,889 | ₩43,648 | ₩43,868 | -0.05% | 9.6천 |
|---|
| 2026.01.29 | ₩43,635 | ₩44,097 | ₩43,635 | ₩44,097 | +1.06% | 100 |
|---|
| 2026.01.28 | ₩43,821 | ₩43,821 | ₩43,821 | ₩43,821 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩44,478 | ₩44,478 | ₩44,478 | ₩44,478 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩43,929 | ₩43,970 | ₩43,662 | ₩43,662 | -0.61% | 1.1천 |
|---|
| 2026.01.23 | ₩43,476 | ₩43,560 | ₩43,476 | ₩43,560 | +0.19% | 400 |
|---|
| 2026.01.22 | ₩43,648 | ₩43,653 | ₩43,648 | ₩43,653 | +0.01% | 1.5만 |
|---|
| 2026.01.21 | ₩43,327 | ₩43,595 | ₩43,220 | ₩43,595 | +0.62% | 6.9만 |
|---|
| 2026.01.20 | ₩42,859 | ₩42,859 | ₩42,837 | ₩42,837 | -0.05% | 900 |
|---|
| 2026.01.16 | ₩43,983 | ₩44,036 | ₩43,963 | ₩43,968 | -0.03% | 10만 |
|---|
| 2026.01.15 | ₩43,996 | ₩44,010 | ₩43,792 | ₩43,792 | -0.47% | 56.6만 |
|---|
| 2026.01.14 | ₩43,709 | ₩43,726 | ₩43,709 | ₩43,726 | +0.04% | 400 |
|---|
| 2026.01.13 | ₩43,622 | ₩43,622 | ₩43,408 | ₩43,467 | -0.36% | 12.5만 |
|---|
| 2026.01.12 | ₩44,000 | ₩44,000 | ₩44,000 | ₩44,000 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,889 | ₩43,889 | ₩43,702 | ₩43,741 | -0.34% | 1.7천 |
|---|
| 2026.01.08 | ₩42,914 | ₩43,004 | ₩42,914 | ₩43,004 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩42,760 | ₩42,845 | ₩42,725 | ₩42,845 | +0.20% | 8.1천 |
|---|
| 2026.01.06 | ₩42,445 | ₩42,497 | ₩42,364 | ₩42,466 | +0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩42,313 | ₩42,426 | ₩42,313 | ₩42,426 | +0.27% | 200 |
|---|
| 2026.01.02 | ₩41,411 | ₩41,411 | ₩41,411 | ₩41,411 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩41,187 | ₩41,233 | ₩41,069 | ₩41,206 | +0.05% | 5.6천 |
|---|
| 2025.12.30 | ₩41,520 | ₩41,522 | ₩41,366 | ₩41,366 | -0.37% | 500 |
|---|
| 2025.12.29 | ₩41,427 | ₩41,427 | ₩41,427 | ₩41,427 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩41,287 | ₩41,325 | ₩41,287 | ₩41,325 | +0.09% | 300 |
|---|
| 2025.12.24 | ₩41,548 | ₩41,562 | ₩41,500 | ₩41,500 | -0.12% | 1.1천 |
|---|
| 2025.12.23 | ₩41,579 | ₩41,579 | ₩41,579 | ₩41,579 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩41,011 | ₩41,166 | ₩41,011 | ₩41,166 | +0.38% | 100 |
|---|
| 2025.12.19 | ₩41,221 | ₩41,221 | ₩41,221 | ₩41,221 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,786 | ₩41,786 | ₩41,786 | ₩41,786 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩42,070 | ₩42,077 | ₩42,070 | ₩42,077 | +0.02% | 800 |
|---|
| 2025.12.16 | ₩42,150 | ₩42,150 | ₩42,070 | ₩42,112 | -0.09% | 200 |
|---|
| 2025.12.15 | ₩42,538 | ₩42,538 | ₩42,538 | ₩42,538 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩41,976 | ₩42,085 | ₩41,976 | ₩42,085 | +0.26% | 300 |
|---|
| 2025.12.11 | ₩42,148 | ₩42,148 | ₩42,148 | ₩42,148 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩41,669 | ₩42,057 | ₩41,669 | ₩42,057 | +0.93% | 1.4천 |
|---|
| 2025.12.09 | ₩41,736 | ₩41,736 | ₩41,599 | ₩41,599 | -0.33% | 1.7천 |
|---|
| 2025.12.08 | ₩42,806 | ₩42,806 | ₩41,669 | ₩41,678 | -2.63% | 5.2천 |
|---|
| 2025.12.05 | ₩41,602 | ₩41,602 | ₩41,602 | ₩41,602 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩41,502 | ₩41,502 | ₩41,502 | ₩41,502 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,330 | ₩41,330 | ₩41,330 | ₩41,330 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩41,127 | ₩41,127 | ₩41,127 | ₩41,127 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩41,587 | ₩41,587 | ₩41,587 | ₩41,587 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩41,588 | ₩41,702 | ₩41,588 | ₩41,702 | +0.27% | 300 |
|---|
| 2025.11.25 | ₩40,906 | ₩41,094 | ₩40,906 | ₩41,094 | +0.46% | 600 |
|---|
| 2025.11.24 | ₩40,855 | ₩40,855 | ₩40,855 | ₩40,855 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩40,576 | ₩40,581 | ₩40,576 | ₩40,581 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩39,856 | ₩39,856 | ₩39,856 | ₩39,856 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,211 | ₩40,224 | ₩39,983 | ₩40,124 | -0.22% | 700 |
|---|
| 2025.11.18 | ₩40,264 | ₩40,370 | ₩40,064 | ₩40,370 | +0.26% | 18.3만 |
|---|
| 2025.11.17 | ₩41,294 | ₩41,388 | ₩40,987 | ₩41,126 | -0.41% | 4.1만 |
|---|
| 2025.11.14 | ₩41,559 | ₩41,559 | ₩41,559 | ₩41,559 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,495 | ₩41,528 | ₩41,495 | ₩41,528 | +0.08% | 100 |
|---|
| 2025.11.12 | ₩41,947 | ₩41,947 | ₩41,947 | ₩41,947 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,588 | ₩41,591 | ₩41,548 | ₩41,591 | +0.01% | 10만 |
|---|
| 2025.11.10 | ₩41,361 | ₩41,527 | ₩41,267 | ₩41,527 | +0.40% | 1.4천 |
|---|
| 2025.11.07 | ₩41,348 | ₩41,348 | ₩41,348 | ₩41,348 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,455 | ₩41,455 | ₩41,308 | ₩41,316 | -0.34% | 10.9만 |
|---|
| 2025.11.05 | ₩40,956 | ₩40,956 | ₩40,956 | ₩40,956 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,942 | ₩40,942 | ₩40,942 | ₩40,942 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,746 | ₩40,756 | ₩40,719 | ₩40,756 | +0.03% | 6.7천 |
|---|
| 2025.10.31 | ₩40,719 | ₩40,719 | ₩40,719 | ₩40,719 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,679 | ₩40,679 | ₩40,558 | ₩40,600 | -0.19% | 700 |
|---|
| 2025.10.29 | ₩40,558 | ₩40,672 | ₩40,070 | ₩40,256 | -0.75% | 1.5만 |
|---|
| 2025.10.28 | ₩40,719 | ₩40,719 | ₩40,644 | ₩40,644 | -0.18% | 300 |
|---|
| 2025.10.27 | ₩40,665 | ₩40,738 | ₩40,665 | ₩40,738 | +0.18% | 2.2만 |
|---|
| 2025.10.24 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,157 | ₩40,172 | ₩40,157 | ₩40,172 | +0.04% | 200 |
|---|
| 2025.10.22 | ₩40,003 | ₩40,003 | ₩40,003 | ₩40,003 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,064 | ₩40,064 | ₩39,987 | ₩39,987 | -0.19% | 500 |
|---|
| 2025.10.20 | ₩40,421 | ₩40,421 | ₩40,421 | ₩40,421 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,876 | ₩39,914 | ₩39,823 | ₩39,914 | +0.09% | 4.9만 |
|---|
| 2025.10.16 | ₩39,796 | ₩39,796 | ₩39,595 | ₩39,741 | -0.14% | 6천 |
|---|
| 2025.10.15 | ₩39,649 | ₩39,649 | ₩39,649 | ₩39,649 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩38,993 | ₩39,139 | ₩38,993 | ₩39,139 | +0.37% | 200 |
|---|
| 2025.10.13 | ₩38,785 | ₩38,785 | ₩38,785 | ₩38,785 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩38,967 | ₩38,980 | ₩38,415 | ₩38,415 | -1.41% | 3천 |
|---|