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 | ₩48,321 | ₩48,399 | ₩48,321 | ₩48,399 | +0.16% | 300 |
| 2026.10.08 | ₩48,179 | ₩48,179 | ₩48,179 | ₩48,179 | 0.00% | 100 |
| 2026.10.07 | ₩48,522 | ₩48,698 | ₩48,509 | ₩48,698 | +0.36% | 2천 |
| 2026.10.06 | ₩49,166 | ₩49,185 | ₩49,166 | ₩49,185 | +0.04% | 100 |
| 2026.10.05 | ₩48,844 | ₩49,072 | ₩48,844 | ₩49,012 | +0.34% | 1.3천 |
| 2026.10.02 | ₩48,560 | ₩48,560 | ₩48,560 | ₩48,560 | 0.00% | 200 |
| 2026.10.01 | ₩47,959 | ₩47,959 | ₩47,893 | ₩47,893 | -0.14% | 500 |
| 2026.09.30 | ₩48,214 | ₩48,214 | ₩48,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,042 |
| -0.36% |
| 600 |
| 2026.09.29 | ₩47,425 | ₩47,425 | ₩47,425 | ₩47,425 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,852 | ₩47,999 | ₩47,852 | ₩47,974 | +0.26% | 600 |
|---|
| 2026.09.25 | ₩48,264 | ₩48,312 | ₩48,264 | ₩48,312 | +0.10% | 100 |
|---|
| 2026.09.24 | ₩47,336 | ₩47,365 | ₩47,336 | ₩47,365 | +0.06% | 900 |
|---|
| 2026.09.23 | ₩47,491 | ₩47,491 | ₩47,487 | ₩47,487 | -0.01% | 200 |
|---|
| 2026.09.22 | ₩48,147 | ₩48,245 | ₩48,045 | ₩48,245 | +0.20% | 700 |
|---|
| 2026.09.21 | ₩47,704 | ₩47,959 | ₩47,704 | ₩47,891 | +0.39% | 900 |
|---|
| 2026.09.18 | ₩47,409 | ₩47,651 | ₩47,409 | ₩47,651 | +0.51% | 1.1천 |
|---|
| 2026.09.17 | ₩48,402 | ₩48,415 | ₩48,270 | ₩48,270 | -0.27% | 1.2천 |
|---|
| 2026.09.16 | ₩47,959 | ₩47,986 | ₩47,771 | ₩47,904 | -0.11% | 5.7천 |
|---|
| 2026.09.15 | ₩47,610 | ₩47,661 | ₩47,610 | ₩47,661 | +0.11% | 3.2천 |
|---|
| 2026.09.14 | ₩48,013 | ₩48,201 | ₩47,932 | ₩48,111 | +0.20% | 5.3천 |
|---|
| 2026.09.11 | ₩48,294 | ₩48,402 | ₩48,289 | ₩48,289 | -0.01% | 3.3천 |
|---|
| 2026.09.10 | ₩47,356 | ₩47,356 | ₩47,047 | ₩47,137 | -0.46% | 3.7천 |
|---|
| 2026.09.09 | ₩47,584 | ₩47,584 | ₩47,570 | ₩47,578 | -0.01% | 2.4천 |
|---|
| 2026.09.08 | ₩48,375 | ₩48,375 | ₩48,315 | ₩48,315 | -0.12% | 1천 |
|---|
| 2026.09.04 | ₩48,844 | ₩48,844 | ₩48,763 | ₩48,785 | -0.12% | 1.2천 |
|---|
| 2026.09.03 | ₩48,415 | ₩48,891 | ₩48,415 | ₩48,764 | +0.72% | 3.5천 |
|---|
| 2026.09.02 | ₩47,503 | ₩47,986 | ₩47,503 | ₩47,974 | +0.99% | 2.3만 |
|---|
| 2026.09.01 | ₩47,865 | ₩48,107 | ₩47,824 | ₩47,824 | -0.09% | 1.1만 |
|---|
| 2026.08.31 | ₩48,080 | ₩48,254 | ₩48,080 | ₩48,254 | +0.36% | 400 |
|---|
| 2026.08.28 | ₩48,657 | ₩48,657 | ₩48,187 | ₩48,300 | -0.73% | 3.3천 |
|---|
| 2026.08.27 | ₩48,307 | ₩48,307 | ₩48,307 | ₩48,307 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,281 | ₩48,375 | ₩48,076 | ₩48,076 | -0.42% | 5.1천 |
|---|
| 2026.08.25 | ₩48,053 | ₩48,230 | ₩48,053 | ₩48,230 | +0.37% | 1천 |
|---|
| 2026.08.24 | ₩47,691 | ₩47,812 | ₩47,597 | ₩47,755 | +0.13% | 4.4천 |
|---|
| 2026.08.21 | ₩47,785 | ₩47,798 | ₩47,651 | ₩47,745 | -0.08% | 3천 |
|---|
| 2026.08.20 | ₩47,543 | ₩47,731 | ₩47,472 | ₩47,472 | -0.15% | 3.3천 |
|---|
| 2026.08.19 | ₩48,147 | ₩48,147 | ₩47,757 | ₩47,757 | -0.81% | 4.5천 |
|---|
| 2026.08.18 | ₩48,817 | ₩48,817 | ₩48,225 | ₩48,225 | -1.21% | 2.2천 |
|---|
| 2026.08.17 | ₩49,756 | ₩49,823 | ₩49,595 | ₩49,725 | -0.06% | 9.1천 |
|---|
| 2026.08.14 | ₩50,279 | ₩50,279 | ₩49,756 | ₩49,858 | -0.84% | 7.5천 |
|---|
| 2026.08.13 | ₩49,810 | ₩49,944 | ₩49,810 | ₩49,925 | +0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩49,756 | ₩49,850 | ₩49,672 | ₩49,672 | -0.17% | 2.3천 |
|---|
| 2026.08.11 | ₩48,925 | ₩49,045 | ₩48,925 | ₩49,008 | +0.17% | 1.4천 |
|---|
| 2026.08.10 | ₩48,992 | ₩48,992 | ₩48,898 | ₩48,902 | -0.18% | 1.7만 |
|---|
| 2026.08.07 | ₩48,952 | ₩49,216 | ₩48,952 | ₩49,216 | +0.54% | 1천 |
|---|
| 2026.08.06 | ₩48,777 | ₩48,791 | ₩48,697 | ₩48,752 | -0.05% | 1.7만 |
|---|
| 2026.08.05 | ₩49,206 | ₩49,206 | ₩49,099 | ₩49,133 | -0.15% | 6.8천 |
|---|
| 2026.08.04 | ₩47,906 | ₩48,482 | ₩47,906 | ₩48,471 | +1.18% | 2.2천 |
|---|
| 2026.08.03 | ₩47,154 | ₩47,262 | ₩47,154 | ₩47,227 | +0.15% | 2.3천 |
|---|
| 2026.07.31 | ₩46,980 | ₩47,255 | ₩46,980 | ₩47,255 | +0.59% | 3.3천 |
|---|
| 2026.07.30 | ₩47,423 | ₩47,423 | ₩47,411 | ₩47,411 | -0.03% | 7.1천 |
|---|
| 2026.07.29 | ₩45,746 | ₩45,746 | ₩45,490 | ₩45,490 | -0.56% | 1.7만 |
|---|
| 2026.07.28 | ₩46,229 | ₩46,497 | ₩46,229 | ₩46,293 | +0.14% | 20.9만 |
|---|
| 2026.07.27 | ₩47,557 | ₩47,557 | ₩47,275 | ₩47,503 | -0.11% | 2.7천 |
|---|
| 2026.07.24 | ₩47,356 | ₩47,584 | ₩47,332 | ₩47,451 | +0.20% | 1.2만 |
|---|
| 2026.07.23 | ₩47,114 | ₩47,329 | ₩46,818 | ₩46,818 | -0.63% | 1.1천 |
|---|
| 2026.07.22 | ₩47,382 | ₩47,637 | ₩47,382 | ₩47,480 | +0.21% | 1.7천 |
|---|
| 2026.07.21 | ₩47,476 | ₩47,919 | ₩47,476 | ₩47,801 | +0.68% | 7.5천 |
|---|
| 2026.07.20 | ₩47,020 | ₩47,081 | ₩46,838 | ₩46,838 | -0.39% | 700 |
|---|
| 2026.07.17 | ₩46,229 | ₩46,783 | ₩46,229 | ₩46,783 | +1.20% | 1.3만 |
|---|
| 2026.07.16 | ₩47,865 | ₩48,066 | ₩47,786 | ₩47,786 | -0.17% | 3.9천 |
|---|
| 2026.07.15 | ₩48,603 | ₩48,642 | ₩48,362 | ₩48,642 | +0.08% | 5.5천 |
|---|
| 2026.07.14 | ₩48,848 | ₩48,848 | ₩48,848 | ₩48,848 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,764 | ₩48,764 | ₩48,535 | ₩48,535 | -0.47% | 1.1만 |
|---|
| 2026.07.10 | ₩49,636 | ₩49,904 | ₩49,636 | ₩49,806 | +0.34% | 5천 |
|---|
| 2026.07.09 | ₩49,032 | ₩49,032 | ₩48,965 | ₩48,986 | -0.09% | 4.4천 |
|---|
| 2026.07.08 | ₩47,966 | ₩48,590 | ₩47,932 | ₩48,590 | +1.30% | 3.6만 |
|---|
| 2026.07.07 | ₩49,119 | ₩49,119 | ₩49,007 | ₩49,007 | -0.23% | 2.4천 |
|---|
| 2026.07.06 | ₩50,172 | ₩50,379 | ₩50,172 | ₩50,379 | +0.41% | 500 |
|---|
| 2026.07.02 | ₩49,703 | ₩49,703 | ₩49,260 | ₩49,507 | -0.39% | 1.3만 |
|---|
| 2026.07.01 | ₩50,266 | ₩50,320 | ₩50,157 | ₩50,157 | -0.22% | 5.9천 |
|---|
| 2026.06.30 | ₩49,542 | ₩49,729 | ₩49,542 | ₩49,729 | +0.38% | 1.8천 |
|---|
| 2026.06.29 | ₩49,408 | ₩49,556 | ₩49,408 | ₩49,556 | +0.30% | 1.8천 |
|---|
| 2026.06.26 | ₩49,837 | ₩49,890 | ₩49,569 | ₩49,610 | -0.45% | 8.2만 |
|---|
| 2026.06.25 | ₩50,293 | ₩50,293 | ₩50,025 | ₩50,039 | -0.50% | 3.2천 |
|---|
| 2026.06.24 | ₩49,448 | ₩49,598 | ₩49,448 | ₩49,598 | +0.30% | 3.4만 |
|---|
| 2026.06.23 | ₩49,676 | ₩49,676 | ₩49,469 | ₩49,469 | -0.42% | 5.8천 |
|---|
| 2026.06.22 | ₩52,237 | ₩52,237 | ₩51,989 | ₩52,085 | -0.29% | 4.1천 |
|---|
| 2026.06.18 | ₩51,701 | ₩51,730 | ₩51,567 | ₩51,622 | -0.15% | 2.8천 |
|---|
| 2026.06.17 | ₩51,325 | ₩51,325 | ₩50,621 | ₩50,621 | -1.37% | 1.4천 |
|---|
| 2026.06.16 | ₩50,360 | ₩50,360 | ₩50,090 | ₩50,090 | -0.54% | 1.6천 |
|---|
| 2026.06.15 | ₩49,944 | ₩50,011 | ₩49,904 | ₩49,971 | +0.05% | 1.9천 |
|---|
| 2026.06.12 | ₩48,455 | ₩48,616 | ₩48,362 | ₩48,501 | +0.09% | 1.8천 |
|---|
| 2026.06.11 | ₩47,074 | ₩48,155 | ₩47,074 | ₩48,155 | +2.30% | 1.2천 |
|---|
| 2026.06.10 | ₩46,886 | ₩46,886 | ₩46,644 | ₩46,644 | -0.52% | 5.6만 |
|---|
| 2026.06.09 | ₩48,053 | ₩48,053 | ₩47,517 | ₩47,726 | -0.68% | 800 |
|---|
| 2026.06.08 | ₩47,852 | ₩47,852 | ₩47,754 | ₩47,754 | -0.20% | 400 |
|---|
| 2026.06.05 | ₩47,570 | ₩47,570 | ₩47,570 | ₩47,570 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩49,072 | ₩49,205 | ₩49,072 | ₩49,205 | +0.27% | 100 |
|---|
| 2026.06.03 | ₩49,247 | ₩49,247 | ₩49,114 | ₩49,114 | -0.27% | 17.6만 |
|---|
| 2026.06.02 | ₩48,992 | ₩48,992 | ₩48,938 | ₩48,958 | -0.07% | 400 |
|---|
| 2026.06.01 | ₩48,710 | ₩48,777 | ₩48,469 | ₩48,579 | -0.27% | 2.1천 |
|---|
| 2026.05.29 | ₩49,300 | ₩49,300 | ₩49,164 | ₩49,164 | -0.28% | 10.2만 |
|---|
| 2026.05.28 | ₩48,426 | ₩48,791 | ₩48,426 | ₩48,679 | +0.52% | 1.1천 |
|---|
| 2026.05.27 | ₩48,630 | ₩48,630 | ₩48,501 | ₩48,501 | -0.26% | 700 |
|---|
| 2026.05.26 | ₩49,287 | ₩49,287 | ₩49,125 | ₩49,173 | -0.23% | 1.7천 |
|---|
| 2026.05.22 | ₩48,026 | ₩48,201 | ₩48,026 | ₩48,112 | +0.18% | 10.4만 |
|---|
| 2026.05.21 | ₩47,329 | ₩47,686 | ₩47,329 | ₩47,686 | +0.75% | 900 |
|---|
| 2026.05.20 | ₩46,819 | ₩47,314 | ₩46,819 | ₩47,314 | +1.06% | 4.3만 |
|---|
| 2026.05.19 | ₩46,906 | ₩47,423 | ₩46,906 | ₩47,061 | +0.33% | 6.6만 |
|---|
| 2026.05.18 | ₩47,906 | ₩47,906 | ₩47,517 | ₩47,723 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩48,066 | ₩48,174 | ₩48,066 | ₩48,150 | +0.17% | 1.4천 |
|---|
| 2026.05.14 | ₩49,233 | ₩49,233 | ₩49,087 | ₩49,087 | -0.30% | 2.6천 |
|---|
| 2026.05.13 | ₩49,488 | ₩49,555 | ₩49,381 | ₩49,507 | +0.04% | 7.9천 |
|---|
| 2026.05.12 | ₩49,072 | ₩49,088 | ₩49,072 | ₩49,088 | +0.03% | 7천 |
|---|
| 2026.05.11 | ₩48,952 | ₩49,072 | ₩48,952 | ₩49,059 | +0.22% | 4.1천 |
|---|
| 2026.05.08 | ₩48,616 | ₩48,683 | ₩48,469 | ₩48,567 | -0.10% | 2.5만 |
|---|
| 2026.05.07 | ₩47,999 | ₩47,999 | ₩47,838 | ₩47,841 | -0.33% | 1.1천 |
|---|
| 2026.05.06 | ₩47,704 | ₩47,704 | ₩47,527 | ₩47,527 | -0.37% | 6천 |
|---|
| 2026.05.05 | ₩46,296 | ₩46,377 | ₩46,296 | ₩46,330 | +0.07% | 1.7천 |
|---|
| 2026.05.04 | ₩46,169 | ₩46,169 | ₩45,800 | ₩45,800 | -0.80% | 2.1천 |
|---|
| 2026.05.01 | ₩45,961 | ₩46,082 | ₩45,961 | ₩46,019 | +0.13% | 9천 |
|---|
| 2026.04.30 | ₩46,015 | ₩46,698 | ₩46,015 | ₩46,650 | +1.38% | 700 |
|---|
| 2026.04.29 | ₩45,572 | ₩45,572 | ₩45,380 | ₩45,380 | -0.42% | 2.2만 |
|---|
| 2026.04.28 | ₩45,813 | ₩45,921 | ₩45,800 | ₩45,800 | -0.03% | 10.1만 |
|---|
| 2026.04.27 | ₩45,713 | ₩45,713 | ₩45,494 | ₩45,494 | -0.48% | 600 |
|---|
| 2026.04.24 | ₩45,022 | ₩45,159 | ₩45,022 | ₩45,159 | +0.30% | 4.7천 |
|---|
| 2026.04.23 | ₩45,438 | ₩45,438 | ₩44,708 | ₩45,096 | -0.75% | 2.9천 |
|---|
| 2026.04.22 | ₩45,277 | ₩45,465 | ₩45,277 | ₩45,435 | +0.35% | 1.1만 |
|---|
| 2026.04.21 | ₩45,237 | ₩45,237 | ₩44,908 | ₩44,908 | -0.73% | 400 |
|---|
| 2026.04.20 | ₩45,880 | ₩45,907 | ₩45,858 | ₩45,858 | -0.05% | 9.9만 |
|---|
| 2026.04.17 | ₩46,216 | ₩46,233 | ₩46,216 | ₩46,233 | +0.04% | 3.2천 |
|---|
| 2026.04.16 | ₩45,746 | ₩45,840 | ₩45,746 | ₩45,827 | +0.18% | 4.1천 |
|---|
| 2026.04.15 | ₩45,518 | ₩45,732 | ₩45,518 | ₩45,685 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩46,336 | ₩46,336 | ₩46,320 | ₩46,320 | -0.03% | 300 |
|---|
| 2026.04.13 | ₩45,705 | ₩45,705 | ₩45,705 | ₩45,705 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩45,947 | ₩45,947 | ₩45,721 | ₩45,888 | -0.13% | 1.6천 |
|---|
| 2026.04.09 | ₩45,988 | ₩45,988 | ₩45,762 | ₩45,762 | -0.49% | 800 |
|---|
| 2026.04.08 | ₩46,403 | ₩46,403 | ₩46,229 | ₩46,303 | -0.22% | 7.6만 |
|---|
| 2026.04.07 | ₩43,359 | ₩43,591 | ₩43,265 | ₩43,591 | +0.54% | 3.5천 |
|---|
| 2026.04.06 | ₩43,942 | ₩43,942 | ₩43,942 | ₩43,942 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩42,903 | ₩43,735 | ₩42,890 | ₩43,623 | +1.68% | 700 |
|---|
| 2026.04.01 | ₩44,486 | ₩44,794 | ₩44,364 | ₩44,364 | -0.27% | 1.5천 |
|---|
| 2026.03.31 | ₩42,232 | ₩43,115 | ₩42,232 | ₩43,115 | +2.09% | 2.2천 |
|---|
| 2026.03.30 | ₩42,152 | ₩42,152 | ₩41,677 | ₩41,677 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩42,232 | ₩42,232 | ₩41,798 | ₩41,798 | -1.03% | 1만 |
|---|
| 2026.03.26 | ₩43,191 | ₩43,191 | ₩42,715 | ₩42,715 | -1.10% | 400 |
|---|
| 2026.03.25 | ₩44,191 | ₩44,191 | ₩43,987 | ₩43,987 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩42,890 | ₩43,245 | ₩42,890 | ₩43,033 | +0.33% | 2.1천 |
|---|
| 2026.03.23 | ₩42,823 | ₩43,037 | ₩42,635 | ₩42,845 | +0.05% | 2.3천 |
|---|
| 2026.03.20 | ₩42,367 | ₩42,367 | ₩41,830 | ₩41,837 | -1.25% | 6.7천 |
|---|
| 2026.03.19 | ₩42,501 | ₩43,520 | ₩42,460 | ₩43,322 | +1.93% | 4.5천 |
|---|
| 2026.03.18 | ₩43,668 | ₩43,668 | ₩43,461 | ₩43,461 | -0.47% | 400 |
|---|
| 2026.03.17 | ₩44,191 | ₩44,217 | ₩44,070 | ₩44,109 | -0.19% | 9.9만 |
|---|
| 2026.03.16 | ₩43,869 | ₩44,178 | ₩43,869 | ₩44,178 | +0.71% | 1.4천 |
|---|
| 2026.03.13 | ₩43,425 | ₩43,466 | ₩43,293 | ₩43,293 | -0.30% | 2.9천 |
|---|
| 2026.03.12 | ₩43,855 | ₩43,855 | ₩43,744 | ₩43,744 | -0.25% | 700 |
|---|
| 2026.03.11 | ₩44,351 | ₩44,706 | ₩44,351 | ₩44,706 | +0.80% | 500 |
|---|
| 2026.03.10 | ₩45,129 | ₩45,518 | ₩45,115 | ₩45,115 | -0.03% | 2.6천 |
|---|
| 2026.03.09 | ₩43,473 | ₩44,457 | ₩43,473 | ₩44,457 | +2.26% | 2.8만 |
|---|
| 2026.03.06 | ₩44,519 | ₩44,687 | ₩44,419 | ₩44,419 | -0.23% | 4.8천 |
|---|
| 2026.03.05 | ₩45,015 | ₩45,086 | ₩44,968 | ₩45,086 | +0.16% | 4.1천 |
|---|
| 2026.03.04 | ₩45,793 | ₩46,491 | ₩45,733 | ₩46,491 | +1.52% | 2.8만 |
|---|
| 2026.03.03 | ₩44,727 | ₩45,760 | ₩44,640 | ₩45,603 | +1.96% | 3만 |
|---|
| 2026.03.02 | ₩47,007 | ₩47,517 | ₩47,007 | ₩47,336 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩48,496 | ₩48,508 | ₩48,396 | ₩48,396 | -0.20% | 1.7천 |
|---|
| 2026.02.26 | ₩48,375 | ₩48,469 | ₩48,281 | ₩48,341 | -0.07% | 2.8만 |
|---|
| 2026.02.25 | ₩48,294 | ₩48,522 | ₩48,268 | ₩48,513 | +0.45% | 1.1만 |
|---|
| 2026.02.24 | ₩47,959 | ₩48,040 | ₩47,959 | ₩47,961 | +0.00% | 46.1만 |
|---|
| 2026.02.23 | ₩48,134 | ₩48,134 | ₩48,007 | ₩48,007 | -0.26% | 3.9천 |
|---|
| 2026.02.20 | ₩47,382 | ₩47,924 | ₩47,382 | ₩47,924 | +1.14% | 1천 |
|---|
| 2026.02.19 | ₩47,329 | ₩47,533 | ₩47,329 | ₩47,533 | +0.43% | 8.1천 |
|---|
| 2026.02.18 | ₩47,892 | ₩47,892 | ₩47,547 | ₩47,547 | -0.72% | 9천 |
|---|
| 2026.02.17 | ₩47,235 | ₩47,731 | ₩47,222 | ₩47,711 | +1.01% | 3.2만 |
|---|
| 2026.02.13 | ₩48,180 | ₩48,528 | ₩48,107 | ₩48,528 | +0.72% | 7.6천 |
|---|
| 2026.02.12 | ₩48,563 | ₩48,710 | ₩48,563 | ₩48,654 | +0.19% | 1.7만 |
|---|
| 2026.02.11 | ₩48,147 | ₩48,186 | ₩48,013 | ₩48,136 | -0.02% | 9.2천 |
|---|
| 2026.02.10 | ₩47,812 | ₩47,892 | ₩47,741 | ₩47,741 | -0.15% | 2.7천 |
|---|
| 2026.02.09 | ₩46,424 | ₩46,967 | ₩46,424 | ₩46,967 | +1.17% | 2.9천 |
|---|
| 2026.02.06 | ₩45,424 | ₩45,529 | ₩45,344 | ₩45,529 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩44,311 | ₩44,311 | ₩44,074 | ₩44,074 | -0.54% | 4.2만 |
|---|
| 2026.02.04 | ₩45,116 | ₩45,116 | ₩44,767 | ₩44,845 | -0.60% | 9.1만 |
|---|
| 2026.02.03 | ₩44,608 | ₩44,608 | ₩44,608 | ₩44,608 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩43,560 | ₩43,843 | ₩43,560 | ₩43,843 | +0.65% | 3.5만 |
|---|
| 2026.01.30 | ₩44,003 | ₩44,003 | ₩43,761 | ₩43,981 | -0.05% | 9.6천 |
|---|
| 2026.01.29 | ₩43,748 | ₩44,211 | ₩43,748 | ₩44,211 | +1.06% | 100 |
|---|
| 2026.01.28 | ₩43,934 | ₩43,934 | ₩43,934 | ₩43,934 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩44,593 | ₩44,593 | ₩44,593 | ₩44,593 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩44,043 | ₩44,083 | ₩43,775 | ₩43,775 | -0.61% | 1.1천 |
|---|
| 2026.01.23 | ₩43,588 | ₩43,673 | ₩43,588 | ₩43,673 | +0.19% | 400 |
|---|
| 2026.01.22 | ₩43,761 | ₩43,765 | ₩43,761 | ₩43,765 | +0.01% | 1.5만 |
|---|
| 2026.01.21 | ₩43,440 | ₩43,708 | ₩43,332 | ₩43,708 | +0.62% | 6.9만 |
|---|
| 2026.01.20 | ₩42,970 | ₩42,970 | ₩42,947 | ₩42,947 | -0.05% | 900 |
|---|
| 2026.01.16 | ₩44,097 | ₩44,150 | ₩44,077 | ₩44,082 | -0.03% | 10만 |
|---|
| 2026.01.15 | ₩44,110 | ₩44,124 | ₩43,905 | ₩43,905 | -0.47% | 56.6만 |
|---|
| 2026.01.14 | ₩43,822 | ₩43,839 | ₩43,822 | ₩43,839 | +0.04% | 400 |
|---|
| 2026.01.13 | ₩43,735 | ₩43,735 | ₩43,520 | ₩43,579 | -0.36% | 12.5만 |
|---|
| 2026.01.12 | ₩44,114 | ₩44,114 | ₩44,114 | ₩44,114 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩44,003 | ₩44,003 | ₩43,815 | ₩43,854 | -0.34% | 1.7천 |
|---|
| 2026.01.08 | ₩43,025 | ₩43,115 | ₩43,025 | ₩43,115 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩42,871 | ₩42,955 | ₩42,836 | ₩42,955 | +0.20% | 8.1천 |
|---|
| 2026.01.06 | ₩42,554 | ₩42,607 | ₩42,474 | ₩42,576 | +0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩42,423 | ₩42,536 | ₩42,423 | ₩42,536 | +0.27% | 200 |
|---|
| 2026.01.02 | ₩41,518 | ₩41,518 | ₩41,518 | ₩41,518 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩41,294 | ₩41,339 | ₩41,176 | ₩41,312 | +0.05% | 5.6천 |
|---|
| 2025.12.30 | ₩41,628 | ₩41,629 | ₩41,473 | ₩41,473 | -0.37% | 500 |
|---|
| 2025.12.29 | ₩41,534 | ₩41,534 | ₩41,534 | ₩41,534 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩41,394 | ₩41,432 | ₩41,394 | ₩41,432 | +0.09% | 300 |
|---|
| 2025.12.24 | ₩41,656 | ₩41,669 | ₩41,608 | ₩41,608 | -0.12% | 1.1천 |
|---|
| 2025.12.23 | ₩41,687 | ₩41,687 | ₩41,687 | ₩41,687 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩41,117 | ₩41,272 | ₩41,117 | ₩41,272 | +0.38% | 100 |
|---|
| 2025.12.19 | ₩41,327 | ₩41,327 | ₩41,327 | ₩41,327 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,895 | ₩41,895 | ₩41,895 | ₩41,895 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩42,179 | ₩42,186 | ₩42,179 | ₩42,186 | +0.02% | 800 |
|---|
| 2025.12.16 | ₩42,259 | ₩42,259 | ₩42,179 | ₩42,220 | -0.09% | 200 |
|---|
| 2025.12.15 | ₩42,648 | ₩42,648 | ₩42,648 | ₩42,648 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩42,085 | ₩42,194 | ₩42,085 | ₩42,194 | +0.26% | 300 |
|---|
| 2025.12.11 | ₩42,257 | ₩42,257 | ₩42,257 | ₩42,257 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩41,777 | ₩42,165 | ₩41,777 | ₩42,165 | +0.93% | 1.4천 |
|---|
| 2025.12.09 | ₩41,844 | ₩41,844 | ₩41,707 | ₩41,707 | -0.33% | 1.7천 |
|---|
| 2025.12.08 | ₩42,916 | ₩42,916 | ₩41,777 | ₩41,786 | -2.63% | 5.2천 |
|---|
| 2025.12.05 | ₩41,709 | ₩41,709 | ₩41,709 | ₩41,709 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩41,609 | ₩41,609 | ₩41,609 | ₩41,609 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,437 | ₩41,437 | ₩41,437 | ₩41,437 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩41,233 | ₩41,233 | ₩41,233 | ₩41,233 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,409 | ₩41,409 | ₩41,409 | ₩41,409 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩41,695 | ₩41,695 | ₩41,695 | ₩41,695 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩41,696 | ₩41,810 | ₩41,696 | ₩41,810 | +0.27% | 300 |
|---|
| 2025.11.25 | ₩41,012 | ₩41,200 | ₩41,012 | ₩41,200 | +0.46% | 600 |
|---|
| 2025.11.24 | ₩40,961 | ₩40,961 | ₩40,961 | ₩40,961 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩40,681 | ₩40,686 | ₩40,681 | ₩40,686 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩39,959 | ₩39,959 | ₩39,959 | ₩39,959 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,315 | ₩40,328 | ₩40,087 | ₩40,227 | -0.22% | 700 |
|---|
| 2025.11.18 | ₩40,368 | ₩40,474 | ₩40,167 | ₩40,474 | +0.26% | 18.3만 |
|---|
| 2025.11.17 | ₩41,401 | ₩41,495 | ₩41,093 | ₩41,232 | -0.41% | 4.1만 |
|---|
| 2025.11.14 | ₩41,667 | ₩41,667 | ₩41,667 | ₩41,667 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,602 | ₩41,636 | ₩41,602 | ₩41,636 | +0.08% | 100 |
|---|
| 2025.11.12 | ₩42,055 | ₩42,055 | ₩42,055 | ₩42,055 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,696 | ₩41,699 | ₩41,656 | ₩41,699 | +0.01% | 10만 |
|---|
| 2025.11.10 | ₩41,468 | ₩41,634 | ₩41,374 | ₩41,634 | +0.40% | 1.4천 |
|---|
| 2025.11.07 | ₩41,455 | ₩41,455 | ₩41,455 | ₩41,455 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,562 | ₩41,562 | ₩41,414 | ₩41,422 | -0.34% | 10.9만 |
|---|
| 2025.11.05 | ₩41,062 | ₩41,062 | ₩41,062 | ₩41,062 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,048 | ₩41,048 | ₩41,048 | ₩41,048 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,851 | ₩40,862 | ₩40,824 | ₩40,862 | +0.03% | 6.7천 |
|---|
| 2025.10.31 | ₩40,824 | ₩40,824 | ₩40,824 | ₩40,824 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,784 | ₩40,784 | ₩40,663 | ₩40,705 | -0.19% | 700 |
|---|
| 2025.10.29 | ₩40,663 | ₩40,777 | ₩40,174 | ₩40,360 | -0.75% | 1.5만 |
|---|
| 2025.10.28 | ₩40,824 | ₩40,824 | ₩40,749 | ₩40,749 | -0.18% | 300 |
|---|
| 2025.10.27 | ₩40,771 | ₩40,843 | ₩40,771 | ₩40,843 | +0.18% | 2.2만 |
|---|
| 2025.10.24 | ₩40,360 | ₩40,360 | ₩40,360 | ₩40,360 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,261 | ₩40,276 | ₩40,261 | ₩40,276 | +0.04% | 200 |
|---|
| 2025.10.22 | ₩40,107 | ₩40,107 | ₩40,107 | ₩40,107 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,167 | ₩40,167 | ₩40,091 | ₩40,091 | -0.19% | 500 |
|---|
| 2025.10.20 | ₩40,525 | ₩40,525 | ₩40,525 | ₩40,525 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,979 | ₩40,017 | ₩39,926 | ₩40,017 | +0.09% | 4.9만 |
|---|
| 2025.10.16 | ₩39,899 | ₩39,899 | ₩39,698 | ₩39,844 | -0.14% | 6천 |
|---|
| 2025.10.15 | ₩39,751 | ₩39,751 | ₩39,751 | ₩39,751 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,094 | ₩39,240 | ₩39,094 | ₩39,240 | +0.37% | 200 |
|---|
| 2025.10.13 | ₩38,885 | ₩38,885 | ₩38,885 | ₩38,885 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩39,067 | ₩39,081 | ₩38,515 | ₩38,515 | -1.41% | 3천 |
|---|