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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,836 | ₩49,176 | ₩48,170 | ₩48,390 | -0.91% | 3.8천 |
| 2026.09.28–2026.10.02 | ₩47,843 | ₩48,551 | ₩47,417 | ₩48,551 | +1.48% | 2.1천 |
| 2026.09.21–2026.09.25 | ₩47,696 | ₩48,303 | ₩47,327 | ₩48,303 | +1.27% | 2.8천 |
| 2026.09.14–2026.09.18 | ₩48,004 | ₩48,406 | ₩47,401 | ₩47,642 | -0.75% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩48,366 | ₩48,393 | ₩47,039 | ₩48,280 | -0.18% | 1만 |
| 2026.08.31–2026.09.04 | ₩48,071 | ₩48,883 | ₩47,495 | ₩48,777 | +1.47% | 4만 |
| 2026.08.24–2026.08.28 | ₩47,682 | ₩48,648 | ₩47,589 | ₩48,291 | +1.28% | 1.4만 |
| 2026.08.17–2026.08.21 | ₩49,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,814 |
| ₩47,464 |
| ₩47,736 |
| -4.04% |
| 2.2만 |
| 2026.08.10–2026.08.14 | ₩48,983 | ₩50,270 | ₩48,889 | ₩49,849 | +1.77% | 3만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,146 | ₩49,207 | ₩47,146 | ₩49,207 | +4.37% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,548 | ₩47,548 | ₩45,482 | ₩47,247 | -0.63% | 23.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,012 | ₩47,910 | ₩46,809 | ₩47,442 | +0.92% | 2.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,755 | ₩48,840 | ₩46,221 | ₩46,775 | -4.06% | 3.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,163 | ₩50,370 | ₩47,924 | ₩49,797 | -0.73% | 4.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,399 | ₩50,311 | ₩49,251 | ₩49,498 | +0.20% | 2.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,228 | ₩52,228 | ₩49,439 | ₩49,601 | -5.03% | 12.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,935 | ₩51,721 | ₩49,895 | ₩51,613 | +3.36% | 7.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩47,843 | ₩48,608 | ₩46,635 | ₩48,492 | +1.36% | 6만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,701 | ₩49,238 | ₩47,562 | ₩47,562 | -2.34% | 17.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,278 | ₩49,291 | ₩48,417 | ₩49,155 | -0.25% | 10.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,897 | ₩48,192 | ₩46,811 | ₩48,103 | +0.43% | 21.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,943 | ₩49,546 | ₩48,058 | ₩48,141 | -1.64% | 2.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,160 | ₩48,675 | ₩45,792 | ₩48,558 | +5.19% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,705 | ₩46,690 | ₩45,372 | ₩46,010 | +0.67% | 13.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,872 | ₩45,899 | ₩44,700 | ₩45,151 | -1.57% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,697 | ₩46,328 | ₩45,510 | ₩46,225 | +1.16% | 8.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩43,935 | ₩46,395 | ₩43,257 | ₩45,880 | +4.43% | 8.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,144 | ₩44,786 | ₩41,670 | ₩43,615 | +3.49% | 5.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩42,815 | ₩44,183 | ₩41,790 | ₩41,790 | -2.39% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,861 | ₩44,209 | ₩41,823 | ₩41,829 | -4.63% | 11.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,465 | ₩45,510 | ₩43,286 | ₩43,286 | -0.41% | 3.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,999 | ₩47,508 | ₩44,411 | ₩44,411 | -5.51% | 9.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,125 | ₩48,514 | ₩47,951 | ₩48,388 | +0.55% | 50.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,226 | ₩47,916 | ₩47,213 | ₩47,916 | +1.46% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,415 | ₩48,701 | ₩46,415 | ₩48,519 | +4.53% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,552 | ₩45,521 | ₩43,552 | ₩45,521 | +4.52% | 18.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,035 | ₩44,585 | ₩43,740 | ₩43,973 | -0.14% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,962 | ₩43,758 | ₩42,940 | ₩43,665 | +1.64% | 8.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,106 | ₩44,142 | ₩43,512 | ₩44,074 | -0.07% | 79.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,415 | ₩43,995 | ₩42,415 | ₩43,846 | +3.37% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,526 | ₩41,622 | ₩41,168 | ₩41,510 | -0.04% | 6.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩41,109 | ₩41,679 | ₩41,109 | ₩41,424 | +0.77% | 1.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩42,641 | ₩42,641 | ₩41,320 | ₩41,320 | -3.10% | 1.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,909 | ₩42,909 | ₩41,699 | ₩42,186 | -1.68% | 8.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩41,402 | ₩41,702 | ₩41,226 | ₩41,702 | +0.73% | 400 |
|---|
| 2025.11.24–2025.11.28 | ₩40,954 | ₩41,803 | ₩40,954 | ₩41,687 | +1.79% | 1천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,394 | ₩41,487 | ₩39,952 | ₩40,679 | -1.73% | 22.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,461 | ₩42,048 | ₩41,367 | ₩41,659 | +0.48% | 10.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,844 | ₩41,554 | ₩40,817 | ₩41,447 | +1.48% | 11.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,763 | ₩40,836 | ₩40,167 | ₩40,817 | +0.13% | 3.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,518 | ₩40,518 | ₩40,084 | ₩40,353 | -0.41% | 1천 |
|---|
| 2025.10.13–2025.10.17 | ₩38,878 | ₩40,010 | ₩38,878 | ₩40,010 | +2.91% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,060 | ₩39,074 | ₩38,508 | ₩38,508 | -1.41% | 3천 |
|---|