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 | ₩48,063 | ₩48,140 | ₩48,063 | ₩48,140 | +0.16% | 300 |
| 2026.10.08 | ₩47,922 | ₩47,922 | ₩47,922 | ₩47,922 | 0.00% | 100 |
| 2026.10.07 | ₩48,263 | ₩48,438 | ₩48,250 | ₩48,438 | +0.36% | 2천 |
| 2026.10.06 | ₩48,903 | ₩48,922 | ₩48,903 | ₩48,922 | +0.04% | 100 |
| 2026.10.05 | ₩48,583 | ₩48,810 | ₩48,583 | ₩48,750 | +0.34% | 1.3천 |
| 2026.10.02 | ₩48,300 | ₩48,300 | ₩48,300 | ₩48,300 | 0.00% | 200 |
| 2026.10.01 | ₩47,703 | ₩47,703 | ₩47,637 | ₩47,637 | -0.14% | 500 |
| 2026.09.30 | ₩47,956 | ₩47,956 | ₩47,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,785 |
| -0.36% |
| 600 |
| 2026.09.29 | ₩47,172 | ₩47,172 | ₩47,172 | ₩47,172 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,596 | ₩47,743 | ₩47,596 | ₩47,717 | +0.26% | 600 |
|---|
| 2026.09.25 | ₩48,006 | ₩48,054 | ₩48,006 | ₩48,054 | +0.10% | 100 |
|---|
| 2026.09.24 | ₩47,082 | ₩47,112 | ₩47,082 | ₩47,112 | +0.06% | 900 |
|---|
| 2026.09.23 | ₩47,237 | ₩47,237 | ₩47,233 | ₩47,233 | -0.01% | 200 |
|---|
| 2026.09.22 | ₩47,890 | ₩47,987 | ₩47,788 | ₩47,987 | +0.20% | 700 |
|---|
| 2026.09.21 | ₩47,449 | ₩47,703 | ₩47,449 | ₩47,635 | +0.39% | 900 |
|---|
| 2026.09.18 | ₩47,156 | ₩47,396 | ₩47,156 | ₩47,396 | +0.51% | 1.1천 |
|---|
| 2026.09.17 | ₩48,143 | ₩48,156 | ₩48,012 | ₩48,012 | -0.27% | 1.2천 |
|---|
| 2026.09.16 | ₩47,703 | ₩47,729 | ₩47,516 | ₩47,648 | -0.11% | 5.7천 |
|---|
| 2026.09.15 | ₩47,356 | ₩47,407 | ₩47,356 | ₩47,407 | +0.11% | 3.2천 |
|---|
| 2026.09.14 | ₩47,756 | ₩47,943 | ₩47,676 | ₩47,854 | +0.20% | 5.3천 |
|---|
| 2026.09.11 | ₩48,036 | ₩48,143 | ₩48,031 | ₩48,031 | -0.01% | 3.3천 |
|---|
| 2026.09.10 | ₩47,102 | ₩47,102 | ₩46,796 | ₩46,885 | -0.46% | 3.7천 |
|---|
| 2026.09.09 | ₩47,329 | ₩47,329 | ₩47,316 | ₩47,324 | -0.01% | 2.4천 |
|---|
| 2026.09.08 | ₩48,116 | ₩48,116 | ₩48,056 | ₩48,056 | -0.12% | 1천 |
|---|
| 2026.09.04 | ₩48,583 | ₩48,583 | ₩48,502 | ₩48,524 | -0.12% | 1.2천 |
|---|
| 2026.09.03 | ₩48,156 | ₩48,630 | ₩48,156 | ₩48,503 | +0.72% | 3.5천 |
|---|
| 2026.09.02 | ₩47,249 | ₩47,729 | ₩47,249 | ₩47,717 | +0.99% | 2.3만 |
|---|
| 2026.09.01 | ₩47,609 | ₩47,850 | ₩47,568 | ₩47,568 | -0.09% | 1.1만 |
|---|
| 2026.08.31 | ₩47,823 | ₩47,996 | ₩47,823 | ₩47,996 | +0.36% | 400 |
|---|
| 2026.08.28 | ₩48,396 | ₩48,396 | ₩47,930 | ₩48,042 | -0.73% | 3.3천 |
|---|
| 2026.08.27 | ₩48,048 | ₩48,048 | ₩48,048 | ₩48,048 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,023 | ₩48,116 | ₩47,819 | ₩47,819 | -0.42% | 5.1천 |
|---|
| 2026.08.25 | ₩47,796 | ₩47,972 | ₩47,796 | ₩47,972 | +0.37% | 1천 |
|---|
| 2026.08.24 | ₩47,436 | ₩47,556 | ₩47,343 | ₩47,500 | +0.13% | 4.4천 |
|---|
| 2026.08.21 | ₩47,529 | ₩47,543 | ₩47,396 | ₩47,489 | -0.08% | 3천 |
|---|
| 2026.08.20 | ₩47,289 | ₩47,476 | ₩47,219 | ₩47,219 | -0.15% | 3.3천 |
|---|
| 2026.08.19 | ₩47,890 | ₩47,890 | ₩47,501 | ₩47,501 | -0.81% | 4.5천 |
|---|
| 2026.08.18 | ₩48,557 | ₩48,557 | ₩47,967 | ₩47,967 | -1.21% | 2.2천 |
|---|
| 2026.08.17 | ₩49,490 | ₩49,557 | ₩49,330 | ₩49,460 | -0.06% | 9.1천 |
|---|
| 2026.08.14 | ₩50,011 | ₩50,011 | ₩49,490 | ₩49,592 | -0.84% | 7.5천 |
|---|
| 2026.08.13 | ₩49,544 | ₩49,677 | ₩49,544 | ₩49,658 | +0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩49,490 | ₩49,584 | ₩49,406 | ₩49,406 | -0.17% | 2.3천 |
|---|
| 2026.08.11 | ₩48,663 | ₩48,783 | ₩48,663 | ₩48,746 | +0.17% | 1.4천 |
|---|
| 2026.08.10 | ₩48,730 | ₩48,730 | ₩48,637 | ₩48,641 | -0.18% | 1.7만 |
|---|
| 2026.08.07 | ₩48,690 | ₩48,953 | ₩48,690 | ₩48,953 | +0.54% | 1천 |
|---|
| 2026.08.06 | ₩48,516 | ₩48,530 | ₩48,436 | ₩48,491 | -0.05% | 1.7만 |
|---|
| 2026.08.05 | ₩48,943 | ₩48,943 | ₩48,837 | ₩48,870 | -0.15% | 6.8천 |
|---|
| 2026.08.04 | ₩47,649 | ₩48,223 | ₩47,649 | ₩48,212 | +1.18% | 2.2천 |
|---|
| 2026.08.03 | ₩46,902 | ₩47,009 | ₩46,902 | ₩46,974 | +0.15% | 2.3천 |
|---|
| 2026.07.31 | ₩46,729 | ₩47,002 | ₩46,729 | ₩47,002 | +0.59% | 3.3천 |
|---|
| 2026.07.30 | ₩47,169 | ₩47,169 | ₩47,157 | ₩47,157 | -0.03% | 7.1천 |
|---|
| 2026.07.29 | ₩45,502 | ₩45,502 | ₩45,247 | ₩45,247 | -0.56% | 1.7만 |
|---|
| 2026.07.28 | ₩45,982 | ₩46,249 | ₩45,982 | ₩46,046 | +0.14% | 20.9만 |
|---|
| 2026.07.27 | ₩47,303 | ₩47,303 | ₩47,022 | ₩47,249 | -0.11% | 2.7천 |
|---|
| 2026.07.24 | ₩47,102 | ₩47,329 | ₩47,078 | ₩47,197 | +0.20% | 1.2만 |
|---|
| 2026.07.23 | ₩46,862 | ₩47,076 | ₩46,568 | ₩46,568 | -0.63% | 1.1천 |
|---|
| 2026.07.22 | ₩47,129 | ₩47,383 | ₩47,129 | ₩47,227 | +0.21% | 1.7천 |
|---|
| 2026.07.21 | ₩47,223 | ₩47,663 | ₩47,223 | ₩47,545 | +0.68% | 7.5천 |
|---|
| 2026.07.20 | ₩46,769 | ₩46,829 | ₩46,588 | ₩46,588 | -0.39% | 700 |
|---|
| 2026.07.17 | ₩45,982 | ₩46,533 | ₩45,982 | ₩46,533 | +1.20% | 1.3만 |
|---|
| 2026.07.16 | ₩47,609 | ₩47,809 | ₩47,531 | ₩47,531 | -0.17% | 3.9천 |
|---|
| 2026.07.15 | ₩48,343 | ₩48,382 | ₩48,103 | ₩48,382 | +0.08% | 5.5천 |
|---|
| 2026.07.14 | ₩48,587 | ₩48,587 | ₩48,587 | ₩48,587 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,503 | ₩48,503 | ₩48,275 | ₩48,275 | -0.47% | 1.1만 |
|---|
| 2026.07.10 | ₩49,370 | ₩49,637 | ₩49,370 | ₩49,540 | +0.34% | 5천 |
|---|
| 2026.07.09 | ₩48,770 | ₩48,770 | ₩48,703 | ₩48,725 | -0.09% | 4.4천 |
|---|
| 2026.07.08 | ₩47,709 | ₩48,330 | ₩47,676 | ₩48,330 | +1.30% | 3.6만 |
|---|
| 2026.07.07 | ₩48,857 | ₩48,857 | ₩48,745 | ₩48,745 | -0.23% | 2.4천 |
|---|
| 2026.07.06 | ₩49,904 | ₩50,109 | ₩49,904 | ₩50,109 | +0.41% | 500 |
|---|
| 2026.07.02 | ₩49,437 | ₩49,437 | ₩48,997 | ₩49,242 | -0.39% | 1.3만 |
|---|
| 2026.07.01 | ₩49,997 | ₩50,051 | ₩49,889 | ₩49,889 | -0.22% | 5.9천 |
|---|
| 2026.06.30 | ₩49,277 | ₩49,464 | ₩49,277 | ₩49,464 | +0.38% | 1.8천 |
|---|
| 2026.06.29 | ₩49,143 | ₩49,292 | ₩49,143 | ₩49,292 | +0.30% | 1.8천 |
|---|
| 2026.06.26 | ₩49,570 | ₩49,624 | ₩49,304 | ₩49,345 | -0.45% | 8.2만 |
|---|
| 2026.06.25 | ₩50,024 | ₩50,024 | ₩49,757 | ₩49,772 | -0.50% | 3.2천 |
|---|
| 2026.06.24 | ₩49,183 | ₩49,333 | ₩49,183 | ₩49,333 | +0.30% | 3.4만 |
|---|
| 2026.06.23 | ₩49,410 | ₩49,410 | ₩49,205 | ₩49,205 | -0.42% | 5.8천 |
|---|
| 2026.06.22 | ₩51,958 | ₩51,958 | ₩51,711 | ₩51,806 | -0.29% | 4.1천 |
|---|
| 2026.06.18 | ₩51,425 | ₩51,454 | ₩51,291 | ₩51,346 | -0.15% | 2.8천 |
|---|
| 2026.06.17 | ₩51,051 | ₩51,051 | ₩50,351 | ₩50,351 | -1.37% | 1.4천 |
|---|
| 2026.06.16 | ₩50,091 | ₩50,091 | ₩49,822 | ₩49,822 | -0.54% | 1.6천 |
|---|
| 2026.06.15 | ₩49,677 | ₩49,744 | ₩49,637 | ₩49,704 | +0.05% | 1.9천 |
|---|
| 2026.06.12 | ₩48,196 | ₩48,356 | ₩48,103 | ₩48,242 | +0.09% | 1.8천 |
|---|
| 2026.06.11 | ₩46,822 | ₩47,898 | ₩46,822 | ₩47,898 | +2.30% | 1.2천 |
|---|
| 2026.06.10 | ₩46,636 | ₩46,636 | ₩46,394 | ₩46,394 | -0.52% | 5.6만 |
|---|
| 2026.06.09 | ₩47,796 | ₩47,796 | ₩47,263 | ₩47,471 | -0.68% | 800 |
|---|
| 2026.06.08 | ₩47,596 | ₩47,596 | ₩47,499 | ₩47,499 | -0.20% | 400 |
|---|
| 2026.06.05 | ₩47,316 | ₩47,316 | ₩47,316 | ₩47,316 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩48,810 | ₩48,942 | ₩48,810 | ₩48,942 | +0.27% | 100 |
|---|
| 2026.06.03 | ₩48,983 | ₩48,983 | ₩48,851 | ₩48,851 | -0.27% | 17.6만 |
|---|
| 2026.06.02 | ₩48,730 | ₩48,730 | ₩48,677 | ₩48,697 | -0.07% | 400 |
|---|
| 2026.06.01 | ₩48,450 | ₩48,516 | ₩48,210 | ₩48,319 | -0.27% | 2.1천 |
|---|
| 2026.05.29 | ₩49,037 | ₩49,037 | ₩48,901 | ₩48,901 | -0.28% | 10.2만 |
|---|
| 2026.05.28 | ₩48,167 | ₩48,530 | ₩48,167 | ₩48,419 | +0.52% | 1.1천 |
|---|
| 2026.05.27 | ₩48,370 | ₩48,370 | ₩48,242 | ₩48,242 | -0.26% | 700 |
|---|
| 2026.05.26 | ₩49,023 | ₩49,023 | ₩48,862 | ₩48,910 | -0.23% | 1.7천 |
|---|
| 2026.05.22 | ₩47,769 | ₩47,943 | ₩47,769 | ₩47,855 | +0.18% | 10.4만 |
|---|
| 2026.05.21 | ₩47,076 | ₩47,431 | ₩47,076 | ₩47,431 | +0.75% | 900 |
|---|
| 2026.05.20 | ₩46,569 | ₩47,061 | ₩46,569 | ₩47,061 | +1.06% | 4.3만 |
|---|
| 2026.05.19 | ₩46,656 | ₩47,169 | ₩46,656 | ₩46,809 | +0.33% | 6.6만 |
|---|
| 2026.05.18 | ₩47,649 | ₩47,649 | ₩47,263 | ₩47,468 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩47,809 | ₩47,916 | ₩47,809 | ₩47,892 | +0.17% | 1.4천 |
|---|
| 2026.05.14 | ₩48,970 | ₩48,970 | ₩48,825 | ₩48,825 | -0.30% | 2.6천 |
|---|
| 2026.05.13 | ₩49,223 | ₩49,290 | ₩49,117 | ₩49,242 | +0.04% | 7.9천 |
|---|
| 2026.05.12 | ₩48,810 | ₩48,826 | ₩48,810 | ₩48,826 | +0.03% | 7천 |
|---|
| 2026.05.11 | ₩48,690 | ₩48,810 | ₩48,690 | ₩48,797 | +0.22% | 4.1천 |
|---|
| 2026.05.08 | ₩48,356 | ₩48,423 | ₩48,210 | ₩48,307 | -0.10% | 2.5만 |
|---|
| 2026.05.07 | ₩47,743 | ₩47,743 | ₩47,583 | ₩47,585 | -0.33% | 1.1천 |
|---|
| 2026.05.06 | ₩47,449 | ₩47,449 | ₩47,273 | ₩47,273 | -0.37% | 6천 |
|---|
| 2026.05.05 | ₩46,049 | ₩46,129 | ₩46,049 | ₩46,082 | +0.07% | 1.7천 |
|---|
| 2026.05.04 | ₩45,922 | ₩45,922 | ₩45,555 | ₩45,555 | -0.80% | 2.1천 |
|---|
| 2026.05.01 | ₩45,715 | ₩45,835 | ₩45,715 | ₩45,773 | +0.13% | 9천 |
|---|
| 2026.04.30 | ₩45,769 | ₩46,449 | ₩45,769 | ₩46,401 | +1.38% | 700 |
|---|
| 2026.04.29 | ₩45,328 | ₩45,328 | ₩45,138 | ₩45,138 | -0.42% | 2.2만 |
|---|
| 2026.04.28 | ₩45,568 | ₩45,675 | ₩45,555 | ₩45,555 | -0.03% | 10.1만 |
|---|
| 2026.04.27 | ₩45,468 | ₩45,468 | ₩45,251 | ₩45,251 | -0.48% | 600 |
|---|
| 2026.04.24 | ₩44,781 | ₩44,917 | ₩44,781 | ₩44,917 | +0.30% | 4.7천 |
|---|
| 2026.04.23 | ₩45,195 | ₩45,195 | ₩44,469 | ₩44,855 | -0.75% | 2.9천 |
|---|
| 2026.04.22 | ₩45,035 | ₩45,222 | ₩45,035 | ₩45,192 | +0.35% | 1.1만 |
|---|
| 2026.04.21 | ₩44,995 | ₩44,995 | ₩44,668 | ₩44,668 | -0.73% | 400 |
|---|
| 2026.04.20 | ₩45,635 | ₩45,662 | ₩45,612 | ₩45,612 | -0.05% | 9.9만 |
|---|
| 2026.04.17 | ₩45,969 | ₩45,986 | ₩45,969 | ₩45,986 | +0.04% | 3.2천 |
|---|
| 2026.04.16 | ₩45,502 | ₩45,595 | ₩45,502 | ₩45,582 | +0.18% | 4.1천 |
|---|
| 2026.04.15 | ₩45,275 | ₩45,487 | ₩45,275 | ₩45,440 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩46,089 | ₩46,089 | ₩46,073 | ₩46,073 | -0.03% | 300 |
|---|
| 2026.04.13 | ₩45,460 | ₩45,460 | ₩45,460 | ₩45,460 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩45,702 | ₩45,702 | ₩45,476 | ₩45,643 | -0.13% | 1.6천 |
|---|
| 2026.04.09 | ₩45,742 | ₩45,742 | ₩45,518 | ₩45,518 | -0.49% | 800 |
|---|
| 2026.04.08 | ₩46,155 | ₩46,155 | ₩45,982 | ₩46,055 | -0.22% | 7.6만 |
|---|
| 2026.04.07 | ₩43,127 | ₩43,358 | ₩43,034 | ₩43,358 | +0.54% | 3.5천 |
|---|
| 2026.04.06 | ₩43,708 | ₩43,708 | ₩43,708 | ₩43,708 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩42,674 | ₩43,501 | ₩42,660 | ₩43,390 | +1.68% | 700 |
|---|
| 2026.04.01 | ₩44,248 | ₩44,555 | ₩44,126 | ₩44,126 | -0.27% | 1.5천 |
|---|
| 2026.03.31 | ₩42,007 | ₩42,884 | ₩42,007 | ₩42,884 | +2.09% | 2.2천 |
|---|
| 2026.03.30 | ₩41,927 | ₩41,927 | ₩41,454 | ₩41,454 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩42,007 | ₩42,007 | ₩41,575 | ₩41,575 | -1.03% | 1만 |
|---|
| 2026.03.26 | ₩42,961 | ₩42,961 | ₩42,487 | ₩42,487 | -1.10% | 400 |
|---|
| 2026.03.25 | ₩43,954 | ₩43,954 | ₩43,752 | ₩43,752 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩42,660 | ₩43,014 | ₩42,660 | ₩42,803 | +0.33% | 2.1천 |
|---|
| 2026.03.23 | ₩42,594 | ₩42,807 | ₩42,407 | ₩42,616 | +0.05% | 2.3천 |
|---|
| 2026.03.20 | ₩42,140 | ₩42,140 | ₩41,607 | ₩41,613 | -1.25% | 6.7천 |
|---|
| 2026.03.19 | ₩42,274 | ₩43,287 | ₩42,233 | ₩43,090 | +1.93% | 4.5천 |
|---|
| 2026.03.18 | ₩43,434 | ₩43,434 | ₩43,229 | ₩43,229 | -0.47% | 400 |
|---|
| 2026.03.17 | ₩43,954 | ₩43,981 | ₩43,834 | ₩43,873 | -0.19% | 9.9만 |
|---|
| 2026.03.16 | ₩43,634 | ₩43,942 | ₩43,634 | ₩43,942 | +0.71% | 1.4천 |
|---|
| 2026.03.13 | ₩43,193 | ₩43,234 | ₩43,062 | ₩43,062 | -0.30% | 2.9천 |
|---|
| 2026.03.12 | ₩43,621 | ₩43,621 | ₩43,510 | ₩43,510 | -0.25% | 700 |
|---|
| 2026.03.11 | ₩44,114 | ₩44,467 | ₩44,114 | ₩44,467 | +0.80% | 500 |
|---|
| 2026.03.10 | ₩44,888 | ₩45,275 | ₩44,873 | ₩44,873 | -0.03% | 2.6천 |
|---|
| 2026.03.09 | ₩43,241 | ₩44,220 | ₩43,241 | ₩44,220 | +2.26% | 2.8만 |
|---|
| 2026.03.06 | ₩44,281 | ₩44,448 | ₩44,181 | ₩44,181 | -0.23% | 4.8천 |
|---|
| 2026.03.05 | ₩44,775 | ₩44,845 | ₩44,728 | ₩44,845 | +0.16% | 4.1천 |
|---|
| 2026.03.04 | ₩45,548 | ₩46,242 | ₩45,488 | ₩46,242 | +1.52% | 2.8만 |
|---|
| 2026.03.03 | ₩44,488 | ₩45,515 | ₩44,401 | ₩45,359 | +1.96% | 3만 |
|---|
| 2026.03.02 | ₩46,756 | ₩47,263 | ₩46,756 | ₩47,082 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩48,236 | ₩48,248 | ₩48,138 | ₩48,138 | -0.20% | 1.7천 |
|---|
| 2026.02.26 | ₩48,116 | ₩48,210 | ₩48,023 | ₩48,083 | -0.07% | 2.8만 |
|---|
| 2026.02.25 | ₩48,036 | ₩48,263 | ₩48,010 | ₩48,254 | +0.45% | 1.1만 |
|---|
| 2026.02.24 | ₩47,703 | ₩47,783 | ₩47,703 | ₩47,704 | +0.00% | 46.1만 |
|---|
| 2026.02.23 | ₩47,876 | ₩47,876 | ₩47,751 | ₩47,751 | -0.26% | 3.9천 |
|---|
| 2026.02.20 | ₩47,129 | ₩47,668 | ₩47,129 | ₩47,668 | +1.14% | 1천 |
|---|
| 2026.02.19 | ₩47,076 | ₩47,279 | ₩47,076 | ₩47,279 | +0.43% | 8.1천 |
|---|
| 2026.02.18 | ₩47,636 | ₩47,636 | ₩47,293 | ₩47,293 | -0.72% | 9천 |
|---|
| 2026.02.17 | ₩46,982 | ₩47,476 | ₩46,969 | ₩47,456 | +1.01% | 3.2만 |
|---|
| 2026.02.13 | ₩47,923 | ₩48,268 | ₩47,850 | ₩48,268 | +0.72% | 7.6천 |
|---|
| 2026.02.12 | ₩48,303 | ₩48,450 | ₩48,303 | ₩48,394 | +0.19% | 1.7만 |
|---|
| 2026.02.11 | ₩47,890 | ₩47,928 | ₩47,756 | ₩47,879 | -0.02% | 9.2천 |
|---|
| 2026.02.10 | ₩47,556 | ₩47,636 | ₩47,485 | ₩47,485 | -0.15% | 2.7천 |
|---|
| 2026.02.09 | ₩46,175 | ₩46,716 | ₩46,175 | ₩46,716 | +1.17% | 2.9천 |
|---|
| 2026.02.06 | ₩45,182 | ₩45,286 | ₩45,102 | ₩45,286 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩44,074 | ₩44,074 | ₩43,838 | ₩43,838 | -0.54% | 4.2만 |
|---|
| 2026.02.04 | ₩44,875 | ₩44,875 | ₩44,528 | ₩44,605 | -0.60% | 9.1만 |
|---|
| 2026.02.03 | ₩44,369 | ₩44,369 | ₩44,369 | ₩44,369 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩43,327 | ₩43,609 | ₩43,327 | ₩43,609 | +0.65% | 3.5만 |
|---|
| 2026.01.30 | ₩43,768 | ₩43,768 | ₩43,527 | ₩43,746 | -0.05% | 9.6천 |
|---|
| 2026.01.29 | ₩43,514 | ₩43,974 | ₩43,514 | ₩43,974 | +1.06% | 100 |
|---|
| 2026.01.28 | ₩43,700 | ₩43,700 | ₩43,700 | ₩43,700 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩44,355 | ₩44,355 | ₩44,355 | ₩44,355 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩43,808 | ₩43,848 | ₩43,541 | ₩43,541 | -0.61% | 1.1천 |
|---|
| 2026.01.23 | ₩43,355 | ₩43,439 | ₩43,355 | ₩43,439 | +0.19% | 400 |
|---|
| 2026.01.22 | ₩43,527 | ₩43,531 | ₩43,527 | ₩43,531 | +0.01% | 1.5만 |
|---|
| 2026.01.21 | ₩43,207 | ₩43,474 | ₩43,101 | ₩43,474 | +0.62% | 6.9만 |
|---|
| 2026.01.20 | ₩42,740 | ₩42,740 | ₩42,718 | ₩42,718 | -0.05% | 900 |
|---|
| 2026.01.16 | ₩43,861 | ₩43,914 | ₩43,841 | ₩43,846 | -0.03% | 10만 |
|---|
| 2026.01.15 | ₩43,874 | ₩43,888 | ₩43,670 | ₩43,670 | -0.47% | 56.6만 |
|---|
| 2026.01.14 | ₩43,587 | ₩43,605 | ₩43,587 | ₩43,605 | +0.04% | 400 |
|---|
| 2026.01.13 | ₩43,501 | ₩43,501 | ₩43,287 | ₩43,346 | -0.36% | 12.5만 |
|---|
| 2026.01.12 | ₩43,878 | ₩43,878 | ₩43,878 | ₩43,878 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,768 | ₩43,768 | ₩43,581 | ₩43,619 | -0.34% | 1.7천 |
|---|
| 2026.01.08 | ₩42,795 | ₩42,884 | ₩42,795 | ₩42,884 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩42,642 | ₩42,726 | ₩42,607 | ₩42,726 | +0.20% | 8.1천 |
|---|
| 2026.01.06 | ₩42,327 | ₩42,379 | ₩42,247 | ₩42,348 | +0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩42,196 | ₩42,308 | ₩42,196 | ₩42,308 | +0.27% | 200 |
|---|
| 2026.01.02 | ₩41,296 | ₩41,296 | ₩41,296 | ₩41,296 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩41,073 | ₩41,118 | ₩40,956 | ₩41,092 | +0.05% | 5.6천 |
|---|
| 2025.12.30 | ₩41,405 | ₩41,406 | ₩41,252 | ₩41,252 | -0.37% | 500 |
|---|
| 2025.12.29 | ₩41,312 | ₩41,312 | ₩41,312 | ₩41,312 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩41,173 | ₩41,210 | ₩41,173 | ₩41,210 | +0.09% | 300 |
|---|
| 2025.12.24 | ₩41,433 | ₩41,446 | ₩41,385 | ₩41,385 | -0.12% | 1.1천 |
|---|
| 2025.12.23 | ₩41,464 | ₩41,464 | ₩41,464 | ₩41,464 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩40,897 | ₩41,052 | ₩40,897 | ₩41,052 | +0.38% | 100 |
|---|
| 2025.12.19 | ₩41,106 | ₩41,106 | ₩41,106 | ₩41,106 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,671 | ₩41,671 | ₩41,671 | ₩41,671 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩41,953 | ₩41,960 | ₩41,953 | ₩41,960 | +0.02% | 800 |
|---|
| 2025.12.16 | ₩42,033 | ₩42,033 | ₩41,953 | ₩41,995 | -0.09% | 200 |
|---|
| 2025.12.15 | ₩42,420 | ₩42,420 | ₩42,420 | ₩42,420 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩41,860 | ₩41,968 | ₩41,860 | ₩41,968 | +0.26% | 300 |
|---|
| 2025.12.11 | ₩42,031 | ₩42,031 | ₩42,031 | ₩42,031 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩41,553 | ₩41,940 | ₩41,553 | ₩41,940 | +0.93% | 1.4천 |
|---|
| 2025.12.09 | ₩41,620 | ₩41,620 | ₩41,484 | ₩41,484 | -0.33% | 1.7천 |
|---|
| 2025.12.08 | ₩42,687 | ₩42,687 | ₩41,553 | ₩41,563 | -2.63% | 5.2천 |
|---|
| 2025.12.05 | ₩41,486 | ₩41,486 | ₩41,486 | ₩41,486 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩41,386 | ₩41,386 | ₩41,386 | ₩41,386 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,216 | ₩41,216 | ₩41,216 | ₩41,216 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩41,013 | ₩41,013 | ₩41,013 | ₩41,013 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,188 | ₩41,188 | ₩41,188 | ₩41,188 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩41,472 | ₩41,472 | ₩41,472 | ₩41,472 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩41,473 | ₩41,587 | ₩41,473 | ₩41,587 | +0.27% | 300 |
|---|
| 2025.11.25 | ₩40,793 | ₩40,980 | ₩40,793 | ₩40,980 | +0.46% | 600 |
|---|
| 2025.11.24 | ₩40,742 | ₩40,742 | ₩40,742 | ₩40,742 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩40,463 | ₩40,469 | ₩40,463 | ₩40,469 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩39,746 | ₩39,746 | ₩39,746 | ₩39,746 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,099 | ₩40,112 | ₩39,872 | ₩40,012 | -0.22% | 700 |
|---|
| 2025.11.18 | ₩40,152 | ₩40,258 | ₩39,952 | ₩40,258 | +0.26% | 18.3만 |
|---|
| 2025.11.17 | ₩41,180 | ₩41,273 | ₩40,873 | ₩41,012 | -0.41% | 4.1만 |
|---|
| 2025.11.14 | ₩41,444 | ₩41,444 | ₩41,444 | ₩41,444 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,380 | ₩41,413 | ₩41,380 | ₩41,413 | +0.08% | 100 |
|---|
| 2025.11.12 | ₩41,831 | ₩41,831 | ₩41,831 | ₩41,831 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,473 | ₩41,476 | ₩41,433 | ₩41,476 | +0.01% | 10만 |
|---|
| 2025.11.10 | ₩41,246 | ₩41,412 | ₩41,153 | ₩41,412 | +0.40% | 1.4천 |
|---|
| 2025.11.07 | ₩41,233 | ₩41,233 | ₩41,233 | ₩41,233 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,340 | ₩41,340 | ₩41,193 | ₩41,201 | -0.34% | 10.9만 |
|---|
| 2025.11.05 | ₩40,842 | ₩40,842 | ₩40,842 | ₩40,842 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,829 | ₩40,829 | ₩40,829 | ₩40,829 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,633 | ₩40,643 | ₩40,606 | ₩40,643 | +0.03% | 6.7천 |
|---|
| 2025.10.31 | ₩40,606 | ₩40,606 | ₩40,606 | ₩40,606 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,566 | ₩40,566 | ₩40,446 | ₩40,487 | -0.19% | 700 |
|---|
| 2025.10.29 | ₩40,446 | ₩40,559 | ₩39,959 | ₩40,144 | -0.75% | 1.5만 |
|---|
| 2025.10.28 | ₩40,606 | ₩40,606 | ₩40,531 | ₩40,531 | -0.18% | 300 |
|---|
| 2025.10.27 | ₩40,553 | ₩40,625 | ₩40,553 | ₩40,625 | +0.18% | 2.2만 |
|---|
| 2025.10.24 | ₩40,144 | ₩40,144 | ₩40,144 | ₩40,144 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,046 | ₩40,060 | ₩40,046 | ₩40,060 | +0.04% | 200 |
|---|
| 2025.10.22 | ₩39,892 | ₩39,892 | ₩39,892 | ₩39,892 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,952 | ₩39,952 | ₩39,876 | ₩39,876 | -0.19% | 500 |
|---|
| 2025.10.20 | ₩40,309 | ₩40,309 | ₩40,309 | ₩40,309 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,766 | ₩39,803 | ₩39,712 | ₩39,803 | +0.09% | 4.9만 |
|---|
| 2025.10.16 | ₩39,686 | ₩39,686 | ₩39,486 | ₩39,631 | -0.14% | 6천 |
|---|
| 2025.10.15 | ₩39,539 | ₩39,539 | ₩39,539 | ₩39,539 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩38,885 | ₩39,031 | ₩38,885 | ₩39,031 | +0.37% | 200 |
|---|
| 2025.10.13 | ₩38,677 | ₩38,677 | ₩38,677 | ₩38,677 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩38,859 | ₩38,872 | ₩38,309 | ₩38,309 | -1.41% | 3천 |
|---|