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 | ₩48,132 | ₩48,209 | ₩48,132 | ₩48,209 | +0.16% | 300 |
| 2026.10.08 | ₩47,990 | ₩47,990 | ₩47,990 | ₩47,990 | 0.00% | 100 |
| 2026.10.07 | ₩48,332 | ₩48,507 | ₩48,319 | ₩48,507 | +0.36% | 2천 |
| 2026.10.06 | ₩48,973 | ₩48,992 | ₩48,973 | ₩48,992 | +0.04% | 100 |
| 2026.10.05 | ₩48,653 | ₩48,880 | ₩48,653 | ₩48,820 | +0.34% | 1.3천 |
| 2026.10.02 | ₩48,370 | ₩48,370 | ₩48,370 | ₩48,370 | 0.00% | 200 |
| 2026.10.01 | ₩47,771 | ₩47,771 | ₩47,706 | ₩47,706 | -0.14% | 500 |
| 2026.09.30 | ₩48,025 | ₩48,025 | ₩47,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,854 |
| -0.36% |
| 600 |
| 2026.09.29 | ₩47,239 | ₩47,239 | ₩47,239 | ₩47,239 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,664 | ₩47,811 | ₩47,664 | ₩47,786 | +0.26% | 600 |
|---|
| 2026.09.25 | ₩48,074 | ₩48,122 | ₩48,074 | ₩48,122 | +0.10% | 100 |
|---|
| 2026.09.24 | ₩47,150 | ₩47,179 | ₩47,150 | ₩47,179 | +0.06% | 900 |
|---|
| 2026.09.23 | ₩47,305 | ₩47,305 | ₩47,301 | ₩47,301 | -0.01% | 200 |
|---|
| 2026.09.22 | ₩47,958 | ₩48,056 | ₩47,857 | ₩48,056 | +0.20% | 700 |
|---|
| 2026.09.21 | ₩47,517 | ₩47,771 | ₩47,517 | ₩47,703 | +0.39% | 900 |
|---|
| 2026.09.18 | ₩47,223 | ₩47,464 | ₩47,223 | ₩47,464 | +0.51% | 1.1천 |
|---|
| 2026.09.17 | ₩48,212 | ₩48,225 | ₩48,081 | ₩48,081 | -0.27% | 1.2천 |
|---|
| 2026.09.16 | ₩47,771 | ₩47,798 | ₩47,584 | ₩47,716 | -0.11% | 5.7천 |
|---|
| 2026.09.15 | ₩47,424 | ₩47,475 | ₩47,424 | ₩47,475 | +0.11% | 3.2천 |
|---|
| 2026.09.14 | ₩47,825 | ₩48,012 | ₩47,744 | ₩47,922 | +0.20% | 5.3천 |
|---|
| 2026.09.11 | ₩48,105 | ₩48,212 | ₩48,100 | ₩48,100 | -0.01% | 3.3천 |
|---|
| 2026.09.10 | ₩47,170 | ₩47,170 | ₩46,863 | ₩46,952 | -0.46% | 3.7천 |
|---|
| 2026.09.09 | ₩47,397 | ₩47,397 | ₩47,384 | ₩47,392 | -0.01% | 2.4천 |
|---|
| 2026.09.08 | ₩48,185 | ₩48,185 | ₩48,125 | ₩48,125 | -0.12% | 1천 |
|---|
| 2026.09.04 | ₩48,653 | ₩48,653 | ₩48,571 | ₩48,594 | -0.12% | 1.2천 |
|---|
| 2026.09.03 | ₩48,225 | ₩48,700 | ₩48,225 | ₩48,573 | +0.72% | 3.5천 |
|---|
| 2026.09.02 | ₩47,317 | ₩47,798 | ₩47,317 | ₩47,786 | +0.99% | 2.3만 |
|---|
| 2026.09.01 | ₩47,678 | ₩47,918 | ₩47,636 | ₩47,636 | -0.09% | 1.1만 |
|---|
| 2026.08.31 | ₩47,891 | ₩48,065 | ₩47,891 | ₩48,065 | +0.36% | 400 |
|---|
| 2026.08.28 | ₩48,466 | ₩48,466 | ₩47,998 | ₩48,110 | -0.73% | 3.3천 |
|---|
| 2026.08.27 | ₩48,117 | ₩48,117 | ₩48,117 | ₩48,117 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,092 | ₩48,185 | ₩47,887 | ₩47,887 | -0.42% | 5.1천 |
|---|
| 2026.08.25 | ₩47,865 | ₩48,041 | ₩47,865 | ₩48,041 | +0.37% | 1천 |
|---|
| 2026.08.24 | ₩47,504 | ₩47,624 | ₩47,410 | ₩47,568 | +0.13% | 4.4천 |
|---|
| 2026.08.21 | ₩47,597 | ₩47,611 | ₩47,464 | ₩47,557 | -0.08% | 3천 |
|---|
| 2026.08.20 | ₩47,357 | ₩47,544 | ₩47,286 | ₩47,286 | -0.15% | 3.3천 |
|---|
| 2026.08.19 | ₩47,958 | ₩47,958 | ₩47,569 | ₩47,569 | -0.81% | 4.5천 |
|---|
| 2026.08.18 | ₩48,626 | ₩48,626 | ₩48,036 | ₩48,036 | -1.21% | 2.2천 |
|---|
| 2026.08.17 | ₩49,561 | ₩49,628 | ₩49,401 | ₩49,530 | -0.06% | 9.1천 |
|---|
| 2026.08.14 | ₩50,082 | ₩50,082 | ₩49,561 | ₩49,663 | -0.84% | 7.5천 |
|---|
| 2026.08.13 | ₩49,615 | ₩49,748 | ₩49,615 | ₩49,729 | +0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩49,561 | ₩49,655 | ₩49,477 | ₩49,477 | -0.17% | 2.3천 |
|---|
| 2026.08.11 | ₩48,733 | ₩48,853 | ₩48,733 | ₩48,816 | +0.17% | 1.4천 |
|---|
| 2026.08.10 | ₩48,800 | ₩48,800 | ₩48,706 | ₩48,710 | -0.18% | 1.7만 |
|---|
| 2026.08.07 | ₩48,760 | ₩49,023 | ₩48,760 | ₩49,023 | +0.54% | 1천 |
|---|
| 2026.08.06 | ₩48,586 | ₩48,599 | ₩48,506 | ₩48,561 | -0.05% | 1.7만 |
|---|
| 2026.08.05 | ₩49,013 | ₩49,013 | ₩48,907 | ₩48,940 | -0.15% | 6.8천 |
|---|
| 2026.08.04 | ₩47,718 | ₩48,292 | ₩47,718 | ₩48,281 | +1.18% | 2.2천 |
|---|
| 2026.08.03 | ₩46,970 | ₩47,076 | ₩46,970 | ₩47,042 | +0.15% | 2.3천 |
|---|
| 2026.07.31 | ₩46,796 | ₩47,070 | ₩46,796 | ₩47,070 | +0.59% | 3.3천 |
|---|
| 2026.07.30 | ₩47,237 | ₩47,237 | ₩47,225 | ₩47,225 | -0.03% | 7.1천 |
|---|
| 2026.07.29 | ₩45,567 | ₩45,567 | ₩45,312 | ₩45,312 | -0.56% | 1.7만 |
|---|
| 2026.07.28 | ₩46,048 | ₩46,315 | ₩46,048 | ₩46,112 | +0.14% | 20.9만 |
|---|
| 2026.07.27 | ₩47,370 | ₩47,370 | ₩47,090 | ₩47,317 | -0.11% | 2.7천 |
|---|
| 2026.07.24 | ₩47,170 | ₩47,397 | ₩47,146 | ₩47,265 | +0.20% | 1.2만 |
|---|
| 2026.07.23 | ₩46,929 | ₩47,143 | ₩46,634 | ₩46,634 | -0.63% | 1.1천 |
|---|
| 2026.07.22 | ₩47,197 | ₩47,450 | ₩47,197 | ₩47,294 | +0.21% | 1.7천 |
|---|
| 2026.07.21 | ₩47,290 | ₩47,731 | ₩47,290 | ₩47,613 | +0.68% | 7.5천 |
|---|
| 2026.07.20 | ₩46,836 | ₩46,896 | ₩46,654 | ₩46,654 | -0.39% | 700 |
|---|
| 2026.07.17 | ₩46,048 | ₩46,600 | ₩46,048 | ₩46,600 | +1.20% | 1.3만 |
|---|
| 2026.07.16 | ₩47,678 | ₩47,878 | ₩47,599 | ₩47,599 | -0.17% | 3.9천 |
|---|
| 2026.07.15 | ₩48,412 | ₩48,451 | ₩48,172 | ₩48,451 | +0.08% | 5.5천 |
|---|
| 2026.07.14 | ₩48,657 | ₩48,657 | ₩48,657 | ₩48,657 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,573 | ₩48,573 | ₩48,344 | ₩48,344 | -0.47% | 1.1만 |
|---|
| 2026.07.10 | ₩49,441 | ₩49,708 | ₩49,441 | ₩49,611 | +0.34% | 5천 |
|---|
| 2026.07.09 | ₩48,840 | ₩48,840 | ₩48,773 | ₩48,794 | -0.09% | 4.4천 |
|---|
| 2026.07.08 | ₩47,778 | ₩48,399 | ₩47,744 | ₩48,399 | +1.30% | 3.6만 |
|---|
| 2026.07.07 | ₩48,927 | ₩48,927 | ₩48,814 | ₩48,814 | -0.23% | 2.4천 |
|---|
| 2026.07.06 | ₩49,975 | ₩50,181 | ₩49,975 | ₩50,181 | +0.41% | 500 |
|---|
| 2026.07.02 | ₩49,508 | ₩49,508 | ₩49,067 | ₩49,313 | -0.39% | 1.3만 |
|---|
| 2026.07.01 | ₩50,069 | ₩50,122 | ₩49,961 | ₩49,961 | -0.22% | 5.9천 |
|---|
| 2026.06.30 | ₩49,347 | ₩49,534 | ₩49,347 | ₩49,534 | +0.38% | 1.8천 |
|---|
| 2026.06.29 | ₩49,214 | ₩49,362 | ₩49,214 | ₩49,362 | +0.30% | 1.8천 |
|---|
| 2026.06.26 | ₩49,641 | ₩49,695 | ₩49,374 | ₩49,416 | -0.45% | 8.2만 |
|---|
| 2026.06.25 | ₩50,096 | ₩50,096 | ₩49,828 | ₩49,843 | -0.50% | 3.2천 |
|---|
| 2026.06.24 | ₩49,254 | ₩49,404 | ₩49,254 | ₩49,404 | +0.30% | 3.4만 |
|---|
| 2026.06.23 | ₩49,481 | ₩49,481 | ₩49,275 | ₩49,275 | -0.42% | 5.8천 |
|---|
| 2026.06.22 | ₩52,033 | ₩52,033 | ₩51,785 | ₩51,880 | -0.29% | 4.1천 |
|---|
| 2026.06.18 | ₩51,498 | ₩51,528 | ₩51,365 | ₩51,419 | -0.15% | 2.8천 |
|---|
| 2026.06.17 | ₩51,124 | ₩51,124 | ₩50,423 | ₩50,423 | -1.37% | 1.4천 |
|---|
| 2026.06.16 | ₩50,162 | ₩50,162 | ₩49,894 | ₩49,894 | -0.54% | 1.6천 |
|---|
| 2026.06.15 | ₩49,748 | ₩49,815 | ₩49,708 | ₩49,775 | +0.05% | 1.9천 |
|---|
| 2026.06.12 | ₩48,265 | ₩48,426 | ₩48,172 | ₩48,311 | +0.09% | 1.8천 |
|---|
| 2026.06.11 | ₩46,889 | ₩47,966 | ₩46,889 | ₩47,966 | +2.30% | 1.2천 |
|---|
| 2026.06.10 | ₩46,702 | ₩46,702 | ₩46,461 | ₩46,461 | -0.52% | 5.6만 |
|---|
| 2026.06.09 | ₩47,865 | ₩47,865 | ₩47,330 | ₩47,539 | -0.68% | 800 |
|---|
| 2026.06.08 | ₩47,664 | ₩47,664 | ₩47,567 | ₩47,567 | -0.20% | 400 |
|---|
| 2026.06.05 | ₩47,384 | ₩47,384 | ₩47,384 | ₩47,384 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩48,880 | ₩49,012 | ₩48,880 | ₩49,012 | +0.27% | 100 |
|---|
| 2026.06.03 | ₩49,054 | ₩49,054 | ₩48,921 | ₩48,921 | -0.27% | 17.6만 |
|---|
| 2026.06.02 | ₩48,800 | ₩48,800 | ₩48,746 | ₩48,766 | -0.07% | 400 |
|---|
| 2026.06.01 | ₩48,519 | ₩48,586 | ₩48,279 | ₩48,388 | -0.27% | 2.1천 |
|---|
| 2026.05.29 | ₩49,107 | ₩49,107 | ₩48,971 | ₩48,971 | -0.28% | 10.2만 |
|---|
| 2026.05.28 | ₩48,236 | ₩48,599 | ₩48,236 | ₩48,488 | +0.52% | 1.1천 |
|---|
| 2026.05.27 | ₩48,439 | ₩48,439 | ₩48,311 | ₩48,311 | -0.26% | 700 |
|---|
| 2026.05.26 | ₩49,094 | ₩49,094 | ₩48,932 | ₩48,980 | -0.23% | 1.7천 |
|---|
| 2026.05.22 | ₩47,838 | ₩48,012 | ₩47,838 | ₩47,923 | +0.18% | 10.4만 |
|---|
| 2026.05.21 | ₩47,143 | ₩47,499 | ₩47,143 | ₩47,499 | +0.75% | 900 |
|---|
| 2026.05.20 | ₩46,636 | ₩47,129 | ₩46,636 | ₩47,129 | +1.06% | 4.3만 |
|---|
| 2026.05.19 | ₩46,722 | ₩47,237 | ₩46,722 | ₩46,876 | +0.33% | 6.6만 |
|---|
| 2026.05.18 | ₩47,718 | ₩47,718 | ₩47,330 | ₩47,536 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩47,878 | ₩47,985 | ₩47,878 | ₩47,961 | +0.17% | 1.4천 |
|---|
| 2026.05.14 | ₩49,040 | ₩49,040 | ₩48,895 | ₩48,895 | -0.30% | 2.6천 |
|---|
| 2026.05.13 | ₩49,294 | ₩49,361 | ₩49,187 | ₩49,313 | +0.04% | 7.9천 |
|---|
| 2026.05.12 | ₩48,880 | ₩48,896 | ₩48,880 | ₩48,896 | +0.03% | 7천 |
|---|
| 2026.05.11 | ₩48,760 | ₩48,880 | ₩48,760 | ₩48,866 | +0.22% | 4.1천 |
|---|
| 2026.05.08 | ₩48,426 | ₩48,492 | ₩48,279 | ₩48,376 | -0.10% | 2.5만 |
|---|
| 2026.05.07 | ₩47,811 | ₩47,811 | ₩47,651 | ₩47,654 | -0.33% | 1.1천 |
|---|
| 2026.05.06 | ₩47,517 | ₩47,517 | ₩47,341 | ₩47,341 | -0.37% | 6천 |
|---|
| 2026.05.05 | ₩46,115 | ₩46,195 | ₩46,115 | ₩46,148 | +0.07% | 1.7천 |
|---|
| 2026.05.04 | ₩45,988 | ₩45,988 | ₩45,620 | ₩45,620 | -0.80% | 2.1천 |
|---|
| 2026.05.01 | ₩45,781 | ₩45,901 | ₩45,781 | ₩45,838 | +0.13% | 9천 |
|---|
| 2026.04.30 | ₩45,834 | ₩46,515 | ₩45,834 | ₩46,467 | +1.38% | 700 |
|---|
| 2026.04.29 | ₩45,393 | ₩45,393 | ₩45,202 | ₩45,202 | -0.42% | 2.2만 |
|---|
| 2026.04.28 | ₩45,634 | ₩45,741 | ₩45,620 | ₩45,620 | -0.03% | 10.1만 |
|---|
| 2026.04.27 | ₩45,533 | ₩45,533 | ₩45,316 | ₩45,316 | -0.48% | 600 |
|---|
| 2026.04.24 | ₩44,845 | ₩44,982 | ₩44,845 | ₩44,982 | +0.30% | 4.7천 |
|---|
| 2026.04.23 | ₩45,260 | ₩45,260 | ₩44,533 | ₩44,919 | -0.75% | 2.9천 |
|---|
| 2026.04.22 | ₩45,099 | ₩45,286 | ₩45,099 | ₩45,257 | +0.35% | 1.1만 |
|---|
| 2026.04.21 | ₩45,059 | ₩45,059 | ₩44,732 | ₩44,732 | -0.73% | 400 |
|---|
| 2026.04.20 | ₩45,700 | ₩45,727 | ₩45,678 | ₩45,678 | -0.05% | 9.9만 |
|---|
| 2026.04.17 | ₩46,034 | ₩46,052 | ₩46,034 | ₩46,052 | +0.04% | 3.2천 |
|---|
| 2026.04.16 | ₩45,567 | ₩45,660 | ₩45,567 | ₩45,647 | +0.18% | 4.1천 |
|---|
| 2026.04.15 | ₩45,340 | ₩45,552 | ₩45,340 | ₩45,505 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩46,155 | ₩46,155 | ₩46,139 | ₩46,139 | -0.03% | 300 |
|---|
| 2026.04.13 | ₩45,525 | ₩45,525 | ₩45,525 | ₩45,525 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩45,767 | ₩45,767 | ₩45,541 | ₩45,708 | -0.13% | 1.6천 |
|---|
| 2026.04.09 | ₩45,807 | ₩45,807 | ₩45,583 | ₩45,583 | -0.49% | 800 |
|---|
| 2026.04.08 | ₩46,221 | ₩46,221 | ₩46,048 | ₩46,121 | -0.22% | 7.6만 |
|---|
| 2026.04.07 | ₩43,189 | ₩43,420 | ₩43,095 | ₩43,420 | +0.54% | 3.5천 |
|---|
| 2026.04.06 | ₩43,770 | ₩43,770 | ₩43,770 | ₩43,770 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩42,735 | ₩43,563 | ₩42,721 | ₩43,452 | +1.68% | 700 |
|---|
| 2026.04.01 | ₩44,311 | ₩44,618 | ₩44,190 | ₩44,190 | -0.27% | 1.5천 |
|---|
| 2026.03.31 | ₩42,067 | ₩42,946 | ₩42,067 | ₩42,946 | +2.09% | 2.2천 |
|---|
| 2026.03.30 | ₩41,987 | ₩41,987 | ₩41,514 | ₩41,514 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩42,067 | ₩42,067 | ₩41,634 | ₩41,634 | -1.03% | 1만 |
|---|
| 2026.03.26 | ₩43,022 | ₩43,022 | ₩42,548 | ₩42,548 | -1.10% | 400 |
|---|
| 2026.03.25 | ₩44,017 | ₩44,017 | ₩43,814 | ₩43,814 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩42,721 | ₩43,075 | ₩42,721 | ₩42,864 | +0.33% | 2.1천 |
|---|
| 2026.03.23 | ₩42,655 | ₩42,868 | ₩42,468 | ₩42,677 | +0.05% | 2.3천 |
|---|
| 2026.03.20 | ₩42,200 | ₩42,200 | ₩41,666 | ₩41,673 | -1.25% | 6.7천 |
|---|
| 2026.03.19 | ₩42,334 | ₩43,349 | ₩42,294 | ₩43,152 | +1.93% | 4.5천 |
|---|
| 2026.03.18 | ₩43,496 | ₩43,496 | ₩43,291 | ₩43,291 | -0.47% | 400 |
|---|
| 2026.03.17 | ₩44,017 | ₩44,044 | ₩43,897 | ₩43,936 | -0.19% | 9.9만 |
|---|
| 2026.03.16 | ₩43,697 | ₩44,005 | ₩43,697 | ₩44,005 | +0.71% | 1.4천 |
|---|
| 2026.03.13 | ₩43,254 | ₩43,296 | ₩43,124 | ₩43,124 | -0.30% | 2.9천 |
|---|
| 2026.03.12 | ₩43,683 | ₩43,683 | ₩43,572 | ₩43,572 | -0.25% | 700 |
|---|
| 2026.03.11 | ₩44,178 | ₩44,530 | ₩44,178 | ₩44,530 | +0.80% | 500 |
|---|
| 2026.03.10 | ₩44,952 | ₩45,340 | ₩44,938 | ₩44,938 | -0.03% | 2.6천 |
|---|
| 2026.03.09 | ₩43,303 | ₩44,283 | ₩43,303 | ₩44,283 | +2.26% | 2.8만 |
|---|
| 2026.03.06 | ₩44,345 | ₩44,512 | ₩44,244 | ₩44,244 | -0.23% | 4.8천 |
|---|
| 2026.03.05 | ₩44,839 | ₩44,910 | ₩44,792 | ₩44,910 | +0.16% | 4.1천 |
|---|
| 2026.03.04 | ₩45,614 | ₩46,308 | ₩45,554 | ₩46,308 | +1.52% | 2.8만 |
|---|
| 2026.03.03 | ₩44,552 | ₩45,580 | ₩44,465 | ₩45,424 | +1.96% | 3만 |
|---|
| 2026.03.02 | ₩46,823 | ₩47,330 | ₩46,823 | ₩47,150 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩48,305 | ₩48,317 | ₩48,207 | ₩48,207 | -0.20% | 1.7천 |
|---|
| 2026.02.26 | ₩48,185 | ₩48,279 | ₩48,092 | ₩48,152 | -0.07% | 2.8만 |
|---|
| 2026.02.25 | ₩48,105 | ₩48,332 | ₩48,078 | ₩48,323 | +0.45% | 1.1만 |
|---|
| 2026.02.24 | ₩47,771 | ₩47,851 | ₩47,771 | ₩47,772 | +0.00% | 46.1만 |
|---|
| 2026.02.23 | ₩47,945 | ₩47,945 | ₩47,819 | ₩47,819 | -0.26% | 3.9천 |
|---|
| 2026.02.20 | ₩47,197 | ₩47,736 | ₩47,197 | ₩47,736 | +1.14% | 1천 |
|---|
| 2026.02.19 | ₩47,143 | ₩47,346 | ₩47,143 | ₩47,346 | +0.43% | 8.1천 |
|---|
| 2026.02.18 | ₩47,704 | ₩47,704 | ₩47,361 | ₩47,361 | -0.72% | 9천 |
|---|
| 2026.02.17 | ₩47,050 | ₩47,544 | ₩47,036 | ₩47,524 | +1.01% | 3.2만 |
|---|
| 2026.02.13 | ₩47,991 | ₩48,337 | ₩47,918 | ₩48,337 | +0.72% | 7.6천 |
|---|
| 2026.02.12 | ₩48,372 | ₩48,519 | ₩48,372 | ₩48,463 | +0.19% | 1.7만 |
|---|
| 2026.02.11 | ₩47,958 | ₩47,997 | ₩47,825 | ₩47,947 | -0.02% | 9.2천 |
|---|
| 2026.02.10 | ₩47,624 | ₩47,704 | ₩47,553 | ₩47,553 | -0.15% | 2.7천 |
|---|
| 2026.02.09 | ₩46,241 | ₩46,783 | ₩46,241 | ₩46,783 | +1.17% | 2.9천 |
|---|
| 2026.02.06 | ₩45,246 | ₩45,350 | ₩45,166 | ₩45,350 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩44,137 | ₩44,137 | ₩43,901 | ₩43,901 | -0.54% | 4.2만 |
|---|
| 2026.02.04 | ₩44,939 | ₩44,939 | ₩44,592 | ₩44,669 | -0.60% | 9.1만 |
|---|
| 2026.02.03 | ₩44,433 | ₩44,433 | ₩44,433 | ₩44,433 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩43,389 | ₩43,671 | ₩43,389 | ₩43,671 | +0.65% | 3.5만 |
|---|
| 2026.01.30 | ₩43,830 | ₩43,830 | ₩43,590 | ₩43,809 | -0.05% | 9.6천 |
|---|
| 2026.01.29 | ₩43,576 | ₩44,037 | ₩43,576 | ₩44,037 | +1.06% | 100 |
|---|
| 2026.01.28 | ₩43,762 | ₩43,762 | ₩43,762 | ₩43,762 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩44,418 | ₩44,418 | ₩44,418 | ₩44,418 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩43,870 | ₩43,910 | ₩43,603 | ₩43,603 | -0.61% | 1.1천 |
|---|
| 2026.01.23 | ₩43,417 | ₩43,502 | ₩43,417 | ₩43,502 | +0.19% | 400 |
|---|
| 2026.01.22 | ₩43,590 | ₩43,594 | ₩43,590 | ₩43,594 | +0.01% | 1.5만 |
|---|
| 2026.01.21 | ₩43,269 | ₩43,536 | ₩43,162 | ₩43,536 | +0.62% | 6.9만 |
|---|
| 2026.01.20 | ₩42,802 | ₩42,802 | ₩42,779 | ₩42,779 | -0.05% | 900 |
|---|
| 2026.01.16 | ₩43,924 | ₩43,977 | ₩43,904 | ₩43,909 | -0.03% | 10만 |
|---|
| 2026.01.15 | ₩43,937 | ₩43,950 | ₩43,733 | ₩43,733 | -0.47% | 56.6만 |
|---|
| 2026.01.14 | ₩43,650 | ₩43,667 | ₩43,650 | ₩43,667 | +0.04% | 400 |
|---|
| 2026.01.13 | ₩43,563 | ₩43,563 | ₩43,349 | ₩43,408 | -0.36% | 12.5만 |
|---|
| 2026.01.12 | ₩43,941 | ₩43,941 | ₩43,941 | ₩43,941 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,830 | ₩43,830 | ₩43,643 | ₩43,682 | -0.34% | 1.7천 |
|---|
| 2026.01.08 | ₩42,856 | ₩42,946 | ₩42,856 | ₩42,946 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩42,703 | ₩42,787 | ₩42,668 | ₩42,787 | +0.20% | 8.1천 |
|---|
| 2026.01.06 | ₩42,387 | ₩42,440 | ₩42,307 | ₩42,409 | +0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩42,257 | ₩42,369 | ₩42,257 | ₩42,369 | +0.27% | 200 |
|---|
| 2026.01.02 | ₩41,355 | ₩41,355 | ₩41,355 | ₩41,355 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩41,132 | ₩41,177 | ₩41,014 | ₩41,150 | +0.05% | 5.6천 |
|---|
| 2025.12.30 | ₩41,464 | ₩41,466 | ₩41,311 | ₩41,311 | -0.37% | 500 |
|---|
| 2025.12.29 | ₩41,371 | ₩41,371 | ₩41,371 | ₩41,371 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩41,232 | ₩41,269 | ₩41,232 | ₩41,269 | +0.09% | 300 |
|---|
| 2025.12.24 | ₩41,492 | ₩41,506 | ₩41,444 | ₩41,444 | -0.12% | 1.1천 |
|---|
| 2025.12.23 | ₩41,523 | ₩41,523 | ₩41,523 | ₩41,523 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩40,955 | ₩41,110 | ₩40,955 | ₩41,110 | +0.38% | 100 |
|---|
| 2025.12.19 | ₩41,165 | ₩41,165 | ₩41,165 | ₩41,165 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,730 | ₩41,730 | ₩41,730 | ₩41,730 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩42,013 | ₩42,020 | ₩42,013 | ₩42,020 | +0.02% | 800 |
|---|
| 2025.12.16 | ₩42,094 | ₩42,094 | ₩42,013 | ₩42,055 | -0.09% | 200 |
|---|
| 2025.12.15 | ₩42,481 | ₩42,481 | ₩42,481 | ₩42,481 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩41,920 | ₩42,028 | ₩41,920 | ₩42,028 | +0.26% | 300 |
|---|
| 2025.12.11 | ₩42,091 | ₩42,091 | ₩42,091 | ₩42,091 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩41,613 | ₩42,000 | ₩41,613 | ₩42,000 | +0.93% | 1.4천 |
|---|
| 2025.12.09 | ₩41,679 | ₩41,679 | ₩41,543 | ₩41,543 | -0.33% | 1.7천 |
|---|
| 2025.12.08 | ₩42,748 | ₩42,748 | ₩41,613 | ₩41,622 | -2.63% | 5.2천 |
|---|
| 2025.12.05 | ₩41,546 | ₩41,546 | ₩41,546 | ₩41,546 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩41,446 | ₩41,446 | ₩41,446 | ₩41,446 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,275 | ₩41,275 | ₩41,275 | ₩41,275 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩41,072 | ₩41,072 | ₩41,072 | ₩41,072 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,247 | ₩41,247 | ₩41,247 | ₩41,247 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩41,531 | ₩41,531 | ₩41,531 | ₩41,531 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩41,533 | ₩41,646 | ₩41,533 | ₩41,646 | +0.27% | 300 |
|---|
| 2025.11.25 | ₩40,851 | ₩41,038 | ₩40,851 | ₩41,038 | +0.46% | 600 |
|---|
| 2025.11.24 | ₩40,800 | ₩40,800 | ₩40,800 | ₩40,800 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩40,521 | ₩40,527 | ₩40,521 | ₩40,527 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩39,803 | ₩39,803 | ₩39,803 | ₩39,803 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,157 | ₩40,170 | ₩39,929 | ₩40,070 | -0.22% | 700 |
|---|
| 2025.11.18 | ₩40,210 | ₩40,316 | ₩40,010 | ₩40,316 | +0.26% | 18.3만 |
|---|
| 2025.11.17 | ₩41,239 | ₩41,332 | ₩40,931 | ₩41,070 | -0.41% | 4.1만 |
|---|
| 2025.11.14 | ₩41,503 | ₩41,503 | ₩41,503 | ₩41,503 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,439 | ₩41,472 | ₩41,439 | ₩41,472 | +0.08% | 100 |
|---|
| 2025.11.12 | ₩41,891 | ₩41,891 | ₩41,891 | ₩41,891 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,533 | ₩41,535 | ₩41,492 | ₩41,535 | +0.01% | 10만 |
|---|
| 2025.11.10 | ₩41,305 | ₩41,471 | ₩41,212 | ₩41,471 | +0.40% | 1.4천 |
|---|
| 2025.11.07 | ₩41,292 | ₩41,292 | ₩41,292 | ₩41,292 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,399 | ₩41,399 | ₩41,252 | ₩41,260 | -0.34% | 10.9만 |
|---|
| 2025.11.05 | ₩40,901 | ₩40,901 | ₩40,901 | ₩40,901 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,887 | ₩40,887 | ₩40,887 | ₩40,887 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,691 | ₩40,702 | ₩40,664 | ₩40,702 | +0.03% | 6.7천 |
|---|
| 2025.10.31 | ₩40,664 | ₩40,664 | ₩40,664 | ₩40,664 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,624 | ₩40,624 | ₩40,504 | ₩40,545 | -0.19% | 700 |
|---|
| 2025.10.29 | ₩40,504 | ₩40,617 | ₩40,016 | ₩40,202 | -0.75% | 1.5만 |
|---|
| 2025.10.28 | ₩40,664 | ₩40,664 | ₩40,589 | ₩40,589 | -0.18% | 300 |
|---|
| 2025.10.27 | ₩40,611 | ₩40,683 | ₩40,611 | ₩40,683 | +0.18% | 2.2만 |
|---|
| 2025.10.24 | ₩40,202 | ₩40,202 | ₩40,202 | ₩40,202 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,103 | ₩40,118 | ₩40,103 | ₩40,118 | +0.04% | 200 |
|---|
| 2025.10.22 | ₩39,949 | ₩39,949 | ₩39,949 | ₩39,949 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,010 | ₩40,010 | ₩39,933 | ₩39,933 | -0.19% | 500 |
|---|
| 2025.10.20 | ₩40,366 | ₩40,366 | ₩40,366 | ₩40,366 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,823 | ₩39,860 | ₩39,769 | ₩39,860 | +0.09% | 4.9만 |
|---|
| 2025.10.16 | ₩39,742 | ₩39,742 | ₩39,542 | ₩39,688 | -0.14% | 6천 |
|---|
| 2025.10.15 | ₩39,595 | ₩39,595 | ₩39,595 | ₩39,595 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩38,941 | ₩39,087 | ₩38,941 | ₩39,087 | +0.37% | 200 |
|---|
| 2025.10.13 | ₩38,733 | ₩38,733 | ₩38,733 | ₩38,733 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩38,914 | ₩38,928 | ₩38,364 | ₩38,364 | -1.41% | 3천 |
|---|