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 | ₩48,844 | ₩49,185 | ₩48,179 | ₩48,399 | -0.91% | 3.8천 |
| 2026.09.28–2026.10.02 | ₩47,852 | ₩48,560 | ₩47,425 | ₩48,560 | +1.48% | 2.1천 |
| 2026.09.21–2026.09.25 | ₩47,704 | ₩48,312 | ₩47,336 | ₩48,312 | +1.27% | 2.8천 |
| 2026.09.14–2026.09.18 | ₩48,013 | ₩48,415 | ₩47,409 | ₩47,651 | -0.75% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩48,375 | ₩48,402 | ₩47,047 | ₩48,289 | -0.18% | 1만 |
| 2026.08.31–2026.09.04 | ₩48,080 | ₩48,891 | ₩47,503 | ₩48,785 | +1.47% | 4만 |
| 2026.08.24–2026.08.28 | ₩47,691 | ₩48,657 | ₩47,597 | ₩48,300 | +1.28% | 1.4만 |
| 2026.08.17–2026.08.21 | ₩49,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,823 |
| ₩47,472 |
| ₩47,745 |
| -4.04% |
| 2.2만 |
| 2026.08.10–2026.08.14 | ₩48,992 | ₩50,279 | ₩48,898 | ₩49,858 | +1.77% | 3만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,154 | ₩49,216 | ₩47,154 | ₩49,216 | +4.37% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,557 | ₩47,557 | ₩45,490 | ₩47,255 | -0.63% | 23.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,020 | ₩47,919 | ₩46,818 | ₩47,451 | +0.92% | 2.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,764 | ₩48,848 | ₩46,229 | ₩46,783 | -4.06% | 3.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,172 | ₩50,379 | ₩47,932 | ₩49,806 | -0.73% | 4.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,408 | ₩50,320 | ₩49,260 | ₩49,507 | +0.20% | 2.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,237 | ₩52,237 | ₩49,448 | ₩49,610 | -5.03% | 12.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,944 | ₩51,730 | ₩49,904 | ₩51,622 | +3.36% | 7.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩47,852 | ₩48,616 | ₩46,644 | ₩48,501 | +1.36% | 6만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,710 | ₩49,247 | ₩47,570 | ₩47,570 | -2.34% | 17.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,287 | ₩49,300 | ₩48,426 | ₩49,164 | -0.25% | 10.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,906 | ₩48,201 | ₩46,819 | ₩48,112 | +0.43% | 21.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,952 | ₩49,555 | ₩48,066 | ₩48,150 | -1.64% | 2.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,169 | ₩48,683 | ₩45,800 | ₩48,567 | +5.19% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,713 | ₩46,698 | ₩45,380 | ₩46,019 | +0.67% | 13.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,880 | ₩45,907 | ₩44,708 | ₩45,159 | -1.57% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,705 | ₩46,336 | ₩45,518 | ₩46,233 | +1.16% | 8.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩43,942 | ₩46,403 | ₩43,265 | ₩45,888 | +4.43% | 8.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,152 | ₩44,794 | ₩41,677 | ₩43,623 | +3.49% | 5.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩42,823 | ₩44,191 | ₩41,798 | ₩41,798 | -2.39% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,869 | ₩44,217 | ₩41,830 | ₩41,837 | -4.63% | 11.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,473 | ₩45,518 | ₩43,293 | ₩43,293 | -0.41% | 3.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,007 | ₩47,517 | ₩44,419 | ₩44,419 | -5.51% | 9.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,134 | ₩48,522 | ₩47,959 | ₩48,396 | +0.55% | 50.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,235 | ₩47,924 | ₩47,222 | ₩47,924 | +1.46% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,424 | ₩48,710 | ₩46,424 | ₩48,528 | +4.53% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,560 | ₩45,529 | ₩43,560 | ₩45,529 | +4.52% | 18.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,043 | ₩44,593 | ₩43,748 | ₩43,981 | -0.14% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,970 | ₩43,765 | ₩42,947 | ₩43,673 | +1.64% | 8.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,114 | ₩44,150 | ₩43,520 | ₩44,082 | -0.07% | 79.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,423 | ₩44,003 | ₩42,423 | ₩43,854 | +3.37% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,534 | ₩41,629 | ₩41,176 | ₩41,518 | -0.04% | 6.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩41,117 | ₩41,687 | ₩41,117 | ₩41,432 | +0.77% | 1.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩42,648 | ₩42,648 | ₩41,327 | ₩41,327 | -3.10% | 1.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,916 | ₩42,916 | ₩41,707 | ₩42,194 | -1.68% | 8.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩41,409 | ₩41,709 | ₩41,233 | ₩41,709 | +0.73% | 400 |
|---|
| 2025.11.24–2025.11.28 | ₩40,961 | ₩41,810 | ₩40,961 | ₩41,695 | +1.79% | 1천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,401 | ₩41,495 | ₩39,959 | ₩40,686 | -1.73% | 22.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,468 | ₩42,055 | ₩41,374 | ₩41,667 | +0.48% | 10.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,851 | ₩41,562 | ₩40,824 | ₩41,455 | +1.48% | 11.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,771 | ₩40,843 | ₩40,174 | ₩40,824 | +0.13% | 3.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,525 | ₩40,525 | ₩40,091 | ₩40,360 | -0.41% | 1천 |
|---|
| 2025.10.13–2025.10.17 | ₩38,885 | ₩40,017 | ₩38,885 | ₩40,017 | +2.91% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,067 | ₩39,081 | ₩38,515 | ₩38,515 | -1.41% | 3천 |
|---|