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 | ₩48,175 | ₩48,253 | ₩48,175 | ₩48,253 | +0.16% | 300 |
| 2026.10.08 | ₩48,033 | ₩48,033 | ₩48,033 | ₩48,033 | 0.00% | 100 |
| 2026.10.07 | ₩48,376 | ₩48,551 | ₩48,362 | ₩48,551 | +0.36% | 2천 |
| 2026.10.06 | ₩49,017 | ₩49,036 | ₩49,017 | ₩49,036 | +0.04% | 100 |
| 2026.10.05 | ₩48,696 | ₩48,924 | ₩48,696 | ₩48,864 | +0.34% | 1.3천 |
| 2026.10.02 | ₩48,413 | ₩48,413 | ₩48,413 | ₩48,413 | 0.00% | 200 |
| 2026.10.01 | ₩47,814 | ₩47,814 | ₩47,748 | ₩47,748 | -0.14% | 500 |
| 2026.09.30 | ₩48,068 | ₩48,068 | ₩47,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,897 |
| -0.36% |
| 600 |
| 2026.09.29 | ₩47,282 | ₩47,282 | ₩47,282 | ₩47,282 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,707 | ₩47,854 | ₩47,707 | ₩47,829 | +0.26% | 600 |
|---|
| 2026.09.25 | ₩48,117 | ₩48,166 | ₩48,117 | ₩48,166 | +0.10% | 100 |
|---|
| 2026.09.24 | ₩47,192 | ₩47,222 | ₩47,192 | ₩47,222 | +0.06% | 900 |
|---|
| 2026.09.23 | ₩47,347 | ₩47,347 | ₩47,343 | ₩47,343 | -0.01% | 200 |
|---|
| 2026.09.22 | ₩48,001 | ₩48,099 | ₩47,900 | ₩48,099 | +0.20% | 700 |
|---|
| 2026.09.21 | ₩47,560 | ₩47,814 | ₩47,560 | ₩47,746 | +0.39% | 900 |
|---|
| 2026.09.18 | ₩47,266 | ₩47,506 | ₩47,266 | ₩47,506 | +0.51% | 1.1천 |
|---|
| 2026.09.17 | ₩48,255 | ₩48,269 | ₩48,124 | ₩48,124 | -0.27% | 1.2천 |
|---|
| 2026.09.16 | ₩47,814 | ₩47,841 | ₩47,627 | ₩47,759 | -0.11% | 5.7천 |
|---|
| 2026.09.15 | ₩47,466 | ₩47,517 | ₩47,466 | ₩47,517 | +0.11% | 3.2천 |
|---|
| 2026.09.14 | ₩47,867 | ₩48,055 | ₩47,787 | ₩47,965 | +0.20% | 5.3천 |
|---|
| 2026.09.11 | ₩48,148 | ₩48,255 | ₩48,143 | ₩48,143 | -0.01% | 3.3천 |
|---|
| 2026.09.10 | ₩47,212 | ₩47,212 | ₩46,905 | ₩46,994 | -0.46% | 3.7천 |
|---|
| 2026.09.09 | ₩47,440 | ₩47,440 | ₩47,426 | ₩47,434 | -0.01% | 2.4천 |
|---|
| 2026.09.08 | ₩48,228 | ₩48,228 | ₩48,168 | ₩48,168 | -0.12% | 1천 |
|---|
| 2026.09.04 | ₩48,696 | ₩48,696 | ₩48,615 | ₩48,638 | -0.12% | 1.2천 |
|---|
| 2026.09.03 | ₩48,269 | ₩48,743 | ₩48,269 | ₩48,616 | +0.72% | 3.5천 |
|---|
| 2026.09.02 | ₩47,359 | ₩47,841 | ₩47,359 | ₩47,829 | +0.99% | 2.3만 |
|---|
| 2026.09.01 | ₩47,720 | ₩47,961 | ₩47,679 | ₩47,679 | -0.09% | 1.1만 |
|---|
| 2026.08.31 | ₩47,934 | ₩48,108 | ₩47,934 | ₩48,108 | +0.36% | 400 |
|---|
| 2026.08.28 | ₩48,509 | ₩48,509 | ₩48,041 | ₩48,154 | -0.73% | 3.3천 |
|---|
| 2026.08.27 | ₩48,160 | ₩48,160 | ₩48,160 | ₩48,160 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,135 | ₩48,228 | ₩47,930 | ₩47,930 | -0.42% | 5.1천 |
|---|
| 2026.08.25 | ₩47,908 | ₩48,084 | ₩47,908 | ₩48,084 | +0.37% | 1천 |
|---|
| 2026.08.24 | ₩47,547 | ₩47,667 | ₩47,453 | ₩47,611 | +0.13% | 4.4천 |
|---|
| 2026.08.21 | ₩47,640 | ₩47,654 | ₩47,506 | ₩47,600 | -0.08% | 3천 |
|---|
| 2026.08.20 | ₩47,399 | ₩47,587 | ₩47,329 | ₩47,329 | -0.15% | 3.3천 |
|---|
| 2026.08.19 | ₩48,001 | ₩48,001 | ₩47,612 | ₩47,612 | -0.81% | 4.5천 |
|---|
| 2026.08.18 | ₩48,670 | ₩48,670 | ₩48,079 | ₩48,079 | -1.21% | 2.2천 |
|---|
| 2026.08.17 | ₩49,606 | ₩49,673 | ₩49,445 | ₩49,575 | -0.06% | 9.1천 |
|---|
| 2026.08.14 | ₩50,127 | ₩50,127 | ₩49,606 | ₩49,707 | -0.84% | 7.5천 |
|---|
| 2026.08.13 | ₩49,659 | ₩49,793 | ₩49,659 | ₩49,774 | +0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩49,606 | ₩49,699 | ₩49,521 | ₩49,521 | -0.17% | 2.3천 |
|---|
| 2026.08.11 | ₩48,777 | ₩48,897 | ₩48,777 | ₩48,860 | +0.17% | 1.4천 |
|---|
| 2026.08.10 | ₩48,844 | ₩48,844 | ₩48,750 | ₩48,754 | -0.18% | 1.7만 |
|---|
| 2026.08.07 | ₩48,803 | ₩49,067 | ₩48,803 | ₩49,067 | +0.54% | 1천 |
|---|
| 2026.08.06 | ₩48,630 | ₩48,643 | ₩48,549 | ₩48,604 | -0.05% | 1.7만 |
|---|
| 2026.08.05 | ₩49,057 | ₩49,057 | ₩48,950 | ₩48,984 | -0.15% | 6.8천 |
|---|
| 2026.08.04 | ₩47,760 | ₩48,335 | ₩47,760 | ₩48,325 | +1.18% | 2.2천 |
|---|
| 2026.08.03 | ₩47,012 | ₩47,119 | ₩47,012 | ₩47,084 | +0.15% | 2.3천 |
|---|
| 2026.07.31 | ₩46,838 | ₩47,112 | ₩46,838 | ₩47,112 | +0.59% | 3.3천 |
|---|
| 2026.07.30 | ₩47,279 | ₩47,279 | ₩47,267 | ₩47,267 | -0.03% | 7.1천 |
|---|
| 2026.07.29 | ₩45,608 | ₩45,608 | ₩45,352 | ₩45,352 | -0.56% | 1.7만 |
|---|
| 2026.07.28 | ₩46,089 | ₩46,357 | ₩46,089 | ₩46,153 | +0.14% | 20.9만 |
|---|
| 2026.07.27 | ₩47,413 | ₩47,413 | ₩47,132 | ₩47,359 | -0.11% | 2.7천 |
|---|
| 2026.07.24 | ₩47,212 | ₩47,440 | ₩47,188 | ₩47,307 | +0.20% | 1.2만 |
|---|
| 2026.07.23 | ₩46,972 | ₩47,186 | ₩46,676 | ₩46,676 | -0.63% | 1.1천 |
|---|
| 2026.07.22 | ₩47,239 | ₩47,493 | ₩47,239 | ₩47,337 | +0.21% | 1.7천 |
|---|
| 2026.07.21 | ₩47,333 | ₩47,774 | ₩47,333 | ₩47,656 | +0.68% | 7.5천 |
|---|
| 2026.07.20 | ₩46,878 | ₩46,938 | ₩46,696 | ₩46,696 | -0.39% | 700 |
|---|
| 2026.07.17 | ₩46,089 | ₩46,641 | ₩46,089 | ₩46,641 | +1.20% | 1.3만 |
|---|
| 2026.07.16 | ₩47,720 | ₩47,921 | ₩47,641 | ₩47,641 | -0.17% | 3.9천 |
|---|
| 2026.07.15 | ₩48,456 | ₩48,495 | ₩48,215 | ₩48,495 | +0.08% | 5.5천 |
|---|
| 2026.07.14 | ₩48,700 | ₩48,700 | ₩48,700 | ₩48,700 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,616 | ₩48,616 | ₩48,388 | ₩48,388 | -0.47% | 1.1만 |
|---|
| 2026.07.10 | ₩49,485 | ₩49,753 | ₩49,485 | ₩49,655 | +0.34% | 5천 |
|---|
| 2026.07.09 | ₩48,884 | ₩48,884 | ₩48,817 | ₩48,838 | -0.09% | 4.4천 |
|---|
| 2026.07.08 | ₩47,821 | ₩48,442 | ₩47,787 | ₩48,442 | +1.30% | 3.6만 |
|---|
| 2026.07.07 | ₩48,971 | ₩48,971 | ₩48,858 | ₩48,858 | -0.23% | 2.4천 |
|---|
| 2026.07.06 | ₩50,020 | ₩50,226 | ₩50,020 | ₩50,226 | +0.41% | 500 |
|---|
| 2026.07.02 | ₩49,552 | ₩49,552 | ₩49,111 | ₩49,357 | -0.39% | 1.3만 |
|---|
| 2026.07.01 | ₩50,114 | ₩50,167 | ₩50,005 | ₩50,005 | -0.22% | 5.9천 |
|---|
| 2026.06.30 | ₩49,392 | ₩49,579 | ₩49,392 | ₩49,579 | +0.38% | 1.8천 |
|---|
| 2026.06.29 | ₩49,258 | ₩49,406 | ₩49,258 | ₩49,406 | +0.30% | 1.8천 |
|---|
| 2026.06.26 | ₩49,686 | ₩49,739 | ₩49,418 | ₩49,460 | -0.45% | 8.2만 |
|---|
| 2026.06.25 | ₩50,141 | ₩50,141 | ₩49,873 | ₩49,888 | -0.50% | 3.2천 |
|---|
| 2026.06.24 | ₩49,298 | ₩49,448 | ₩49,298 | ₩49,448 | +0.30% | 3.4만 |
|---|
| 2026.06.23 | ₩49,525 | ₩49,525 | ₩49,320 | ₩49,320 | -0.42% | 5.8천 |
|---|
| 2026.06.22 | ₩52,079 | ₩52,079 | ₩51,832 | ₩51,927 | -0.29% | 4.1천 |
|---|
| 2026.06.18 | ₩51,544 | ₩51,574 | ₩51,411 | ₩51,466 | -0.15% | 2.8천 |
|---|
| 2026.06.17 | ₩51,170 | ₩51,170 | ₩50,468 | ₩50,468 | -1.37% | 1.4천 |
|---|
| 2026.06.16 | ₩50,207 | ₩50,207 | ₩49,939 | ₩49,939 | -0.54% | 1.6천 |
|---|
| 2026.06.15 | ₩49,793 | ₩49,860 | ₩49,753 | ₩49,820 | +0.05% | 1.9천 |
|---|
| 2026.06.12 | ₩48,309 | ₩48,469 | ₩48,215 | ₩48,354 | +0.09% | 1.8천 |
|---|
| 2026.06.11 | ₩46,932 | ₩48,009 | ₩46,932 | ₩48,009 | +2.30% | 1.2천 |
|---|
| 2026.06.10 | ₩46,744 | ₩46,744 | ₩46,502 | ₩46,502 | -0.52% | 5.6만 |
|---|
| 2026.06.09 | ₩47,908 | ₩47,908 | ₩47,373 | ₩47,581 | -0.68% | 800 |
|---|
| 2026.06.08 | ₩47,707 | ₩47,707 | ₩47,609 | ₩47,609 | -0.20% | 400 |
|---|
| 2026.06.05 | ₩47,426 | ₩47,426 | ₩47,426 | ₩47,426 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩48,924 | ₩49,056 | ₩48,924 | ₩49,056 | +0.27% | 100 |
|---|
| 2026.06.03 | ₩49,098 | ₩49,098 | ₩48,965 | ₩48,965 | -0.27% | 17.6만 |
|---|
| 2026.06.02 | ₩48,844 | ₩48,844 | ₩48,790 | ₩48,810 | -0.07% | 400 |
|---|
| 2026.06.01 | ₩48,563 | ₩48,630 | ₩48,322 | ₩48,432 | -0.27% | 2.1천 |
|---|
| 2026.05.29 | ₩49,151 | ₩49,151 | ₩49,015 | ₩49,015 | -0.28% | 10.2만 |
|---|
| 2026.05.28 | ₩48,279 | ₩48,643 | ₩48,279 | ₩48,532 | +0.52% | 1.1천 |
|---|
| 2026.05.27 | ₩48,483 | ₩48,483 | ₩48,354 | ₩48,354 | -0.26% | 700 |
|---|
| 2026.05.26 | ₩49,138 | ₩49,138 | ₩48,976 | ₩49,024 | -0.23% | 1.7천 |
|---|
| 2026.05.22 | ₩47,881 | ₩48,055 | ₩47,881 | ₩47,966 | +0.18% | 10.4만 |
|---|
| 2026.05.21 | ₩47,186 | ₩47,541 | ₩47,186 | ₩47,541 | +0.75% | 900 |
|---|
| 2026.05.20 | ₩46,677 | ₩47,171 | ₩46,677 | ₩47,171 | +1.06% | 4.3만 |
|---|
| 2026.05.19 | ₩46,764 | ₩47,279 | ₩46,764 | ₩46,918 | +0.33% | 6.6만 |
|---|
| 2026.05.18 | ₩47,760 | ₩47,760 | ₩47,373 | ₩47,579 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩47,921 | ₩48,028 | ₩47,921 | ₩48,004 | +0.17% | 1.4천 |
|---|
| 2026.05.14 | ₩49,084 | ₩49,084 | ₩48,938 | ₩48,938 | -0.30% | 2.6천 |
|---|
| 2026.05.13 | ₩49,338 | ₩49,405 | ₩49,231 | ₩49,357 | +0.04% | 7.9천 |
|---|
| 2026.05.12 | ₩48,924 | ₩48,940 | ₩48,924 | ₩48,940 | +0.03% | 7천 |
|---|
| 2026.05.11 | ₩48,803 | ₩48,924 | ₩48,803 | ₩48,910 | +0.22% | 4.1천 |
|---|
| 2026.05.08 | ₩48,469 | ₩48,536 | ₩48,322 | ₩48,420 | -0.10% | 2.5만 |
|---|
| 2026.05.07 | ₩47,854 | ₩47,854 | ₩47,694 | ₩47,696 | -0.33% | 1.1천 |
|---|
| 2026.05.06 | ₩47,560 | ₩47,560 | ₩47,383 | ₩47,383 | -0.37% | 6천 |
|---|
| 2026.05.05 | ₩46,156 | ₩46,236 | ₩46,156 | ₩46,189 | +0.07% | 1.7천 |
|---|
| 2026.05.04 | ₩46,029 | ₩46,029 | ₩45,661 | ₩45,661 | -0.80% | 2.1천 |
|---|
| 2026.05.01 | ₩45,822 | ₩45,942 | ₩45,822 | ₩45,879 | +0.13% | 9천 |
|---|
| 2026.04.30 | ₩45,875 | ₩46,557 | ₩45,875 | ₩46,509 | +1.38% | 700 |
|---|
| 2026.04.29 | ₩45,434 | ₩45,434 | ₩45,243 | ₩45,243 | -0.42% | 2.2만 |
|---|
| 2026.04.28 | ₩45,675 | ₩45,782 | ₩45,661 | ₩45,661 | -0.03% | 10.1만 |
|---|
| 2026.04.27 | ₩45,574 | ₩45,574 | ₩45,356 | ₩45,356 | -0.48% | 600 |
|---|
| 2026.04.24 | ₩44,886 | ₩45,022 | ₩44,886 | ₩45,022 | +0.30% | 4.7천 |
|---|
| 2026.04.23 | ₩45,300 | ₩45,300 | ₩44,573 | ₩44,959 | -0.75% | 2.9천 |
|---|
| 2026.04.22 | ₩45,140 | ₩45,327 | ₩45,140 | ₩45,298 | +0.35% | 1.1만 |
|---|
| 2026.04.21 | ₩45,100 | ₩45,100 | ₩44,772 | ₩44,772 | -0.73% | 400 |
|---|
| 2026.04.20 | ₩45,742 | ₩45,768 | ₩45,719 | ₩45,719 | -0.05% | 9.9만 |
|---|
| 2026.04.17 | ₩46,076 | ₩46,093 | ₩46,076 | ₩46,093 | +0.04% | 3.2천 |
|---|
| 2026.04.16 | ₩45,608 | ₩45,701 | ₩45,608 | ₩45,688 | +0.18% | 4.1천 |
|---|
| 2026.04.15 | ₩45,380 | ₩45,593 | ₩45,380 | ₩45,546 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩46,196 | ₩46,196 | ₩46,180 | ₩46,180 | -0.03% | 300 |
|---|
| 2026.04.13 | ₩45,566 | ₩45,566 | ₩45,566 | ₩45,566 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩45,808 | ₩45,808 | ₩45,582 | ₩45,750 | -0.13% | 1.6천 |
|---|
| 2026.04.09 | ₩45,848 | ₩45,848 | ₩45,624 | ₩45,624 | -0.49% | 800 |
|---|
| 2026.04.08 | ₩46,263 | ₩46,263 | ₩46,089 | ₩46,163 | -0.22% | 7.6만 |
|---|
| 2026.04.07 | ₩43,228 | ₩43,459 | ₩43,134 | ₩43,459 | +0.54% | 3.5천 |
|---|
| 2026.04.06 | ₩43,809 | ₩43,809 | ₩43,809 | ₩43,809 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩42,773 | ₩43,602 | ₩42,760 | ₩43,491 | +1.68% | 700 |
|---|
| 2026.04.01 | ₩44,351 | ₩44,658 | ₩44,229 | ₩44,229 | -0.27% | 1.5천 |
|---|
| 2026.03.31 | ₩42,105 | ₩42,984 | ₩42,105 | ₩42,984 | +2.09% | 2.2천 |
|---|
| 2026.03.30 | ₩42,024 | ₩42,024 | ₩41,551 | ₩41,551 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩42,105 | ₩42,105 | ₩41,671 | ₩41,671 | -1.03% | 1만 |
|---|
| 2026.03.26 | ₩43,061 | ₩43,061 | ₩42,586 | ₩42,586 | -1.10% | 400 |
|---|
| 2026.03.25 | ₩44,057 | ₩44,057 | ₩43,854 | ₩43,854 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩42,760 | ₩43,114 | ₩42,760 | ₩42,903 | +0.33% | 2.1천 |
|---|
| 2026.03.23 | ₩42,693 | ₩42,907 | ₩42,506 | ₩42,716 | +0.05% | 2.3천 |
|---|
| 2026.03.20 | ₩42,238 | ₩42,238 | ₩41,704 | ₩41,710 | -1.25% | 6.7천 |
|---|
| 2026.03.19 | ₩42,372 | ₩43,388 | ₩42,332 | ₩43,190 | +1.93% | 4.5천 |
|---|
| 2026.03.18 | ₩43,535 | ₩43,535 | ₩43,329 | ₩43,329 | -0.47% | 400 |
|---|
| 2026.03.17 | ₩44,057 | ₩44,084 | ₩43,936 | ₩43,975 | -0.19% | 9.9만 |
|---|
| 2026.03.16 | ₩43,736 | ₩44,045 | ₩43,736 | ₩44,045 | +0.71% | 1.4천 |
|---|
| 2026.03.13 | ₩43,293 | ₩43,335 | ₩43,162 | ₩43,162 | -0.30% | 2.9천 |
|---|
| 2026.03.12 | ₩43,723 | ₩43,723 | ₩43,612 | ₩43,612 | -0.25% | 700 |
|---|
| 2026.03.11 | ₩44,217 | ₩44,570 | ₩44,217 | ₩44,570 | +0.80% | 500 |
|---|
| 2026.03.10 | ₩44,993 | ₩45,380 | ₩44,978 | ₩44,978 | -0.03% | 2.6천 |
|---|
| 2026.03.09 | ₩43,341 | ₩44,323 | ₩43,341 | ₩44,323 | +2.26% | 2.8만 |
|---|
| 2026.03.06 | ₩44,384 | ₩44,552 | ₩44,284 | ₩44,284 | -0.23% | 4.8천 |
|---|
| 2026.03.05 | ₩44,879 | ₩44,950 | ₩44,832 | ₩44,950 | +0.16% | 4.1천 |
|---|
| 2026.03.04 | ₩45,655 | ₩46,350 | ₩45,594 | ₩46,350 | +1.52% | 2.8만 |
|---|
| 2026.03.03 | ₩44,592 | ₩45,621 | ₩44,505 | ₩45,465 | +1.96% | 3만 |
|---|
| 2026.03.02 | ₩46,865 | ₩47,373 | ₩46,865 | ₩47,192 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩48,349 | ₩48,361 | ₩48,250 | ₩48,250 | -0.20% | 1.7천 |
|---|
| 2026.02.26 | ₩48,228 | ₩48,322 | ₩48,135 | ₩48,195 | -0.07% | 2.8만 |
|---|
| 2026.02.25 | ₩48,148 | ₩48,376 | ₩48,122 | ₩48,366 | +0.45% | 1.1만 |
|---|
| 2026.02.24 | ₩47,814 | ₩47,894 | ₩47,814 | ₩47,815 | +0.00% | 46.1만 |
|---|
| 2026.02.23 | ₩47,988 | ₩47,988 | ₩47,862 | ₩47,862 | -0.26% | 3.9천 |
|---|
| 2026.02.20 | ₩47,239 | ₩47,779 | ₩47,239 | ₩47,779 | +1.14% | 1천 |
|---|
| 2026.02.19 | ₩47,186 | ₩47,389 | ₩47,186 | ₩47,389 | +0.43% | 8.1천 |
|---|
| 2026.02.18 | ₩47,747 | ₩47,747 | ₩47,403 | ₩47,403 | -0.72% | 9천 |
|---|
| 2026.02.17 | ₩47,092 | ₩47,587 | ₩47,079 | ₩47,567 | +1.01% | 3.2만 |
|---|
| 2026.02.13 | ₩48,035 | ₩48,381 | ₩47,961 | ₩48,381 | +0.72% | 7.6천 |
|---|
| 2026.02.12 | ₩48,416 | ₩48,563 | ₩48,416 | ₩48,507 | +0.19% | 1.7만 |
|---|
| 2026.02.11 | ₩48,001 | ₩48,040 | ₩47,867 | ₩47,990 | -0.02% | 9.2천 |
|---|
| 2026.02.10 | ₩47,667 | ₩47,747 | ₩47,596 | ₩47,596 | -0.15% | 2.7천 |
|---|
| 2026.02.09 | ₩46,283 | ₩46,825 | ₩46,283 | ₩46,825 | +1.17% | 2.9천 |
|---|
| 2026.02.06 | ₩45,287 | ₩45,391 | ₩45,207 | ₩45,391 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩44,177 | ₩44,177 | ₩43,940 | ₩43,940 | -0.54% | 4.2만 |
|---|
| 2026.02.04 | ₩44,979 | ₩44,979 | ₩44,632 | ₩44,709 | -0.60% | 9.1만 |
|---|
| 2026.02.03 | ₩44,473 | ₩44,473 | ₩44,473 | ₩44,473 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩43,428 | ₩43,710 | ₩43,428 | ₩43,710 | +0.65% | 3.5만 |
|---|
| 2026.01.30 | ₩43,870 | ₩43,870 | ₩43,629 | ₩43,848 | -0.05% | 9.6천 |
|---|
| 2026.01.29 | ₩43,616 | ₩44,077 | ₩43,616 | ₩44,077 | +1.06% | 100 |
|---|
| 2026.01.28 | ₩43,801 | ₩43,801 | ₩43,801 | ₩43,801 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩44,458 | ₩44,458 | ₩44,458 | ₩44,458 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩43,910 | ₩43,950 | ₩43,642 | ₩43,642 | -0.61% | 1.1천 |
|---|
| 2026.01.23 | ₩43,456 | ₩43,541 | ₩43,456 | ₩43,541 | +0.19% | 400 |
|---|
| 2026.01.22 | ₩43,629 | ₩43,633 | ₩43,629 | ₩43,633 | +0.01% | 1.5만 |
|---|
| 2026.01.21 | ₩43,308 | ₩43,575 | ₩43,201 | ₩43,575 | +0.62% | 6.9만 |
|---|
| 2026.01.20 | ₩42,840 | ₩42,840 | ₩42,817 | ₩42,817 | -0.05% | 900 |
|---|
| 2026.01.16 | ₩43,963 | ₩44,017 | ₩43,943 | ₩43,948 | -0.03% | 10만 |
|---|
| 2026.01.15 | ₩43,977 | ₩43,990 | ₩43,772 | ₩43,772 | -0.47% | 56.6만 |
|---|
| 2026.01.14 | ₩43,689 | ₩43,706 | ₩43,689 | ₩43,706 | +0.04% | 400 |
|---|
| 2026.01.13 | ₩43,602 | ₩43,602 | ₩43,388 | ₩43,447 | -0.36% | 12.5만 |
|---|
| 2026.01.12 | ₩43,981 | ₩43,981 | ₩43,981 | ₩43,981 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,870 | ₩43,870 | ₩43,682 | ₩43,721 | -0.34% | 1.7천 |
|---|
| 2026.01.08 | ₩42,895 | ₩42,984 | ₩42,895 | ₩42,984 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩42,741 | ₩42,825 | ₩42,706 | ₩42,825 | +0.20% | 8.1천 |
|---|
| 2026.01.06 | ₩42,426 | ₩42,478 | ₩42,345 | ₩42,447 | +0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩42,295 | ₩42,407 | ₩42,295 | ₩42,407 | +0.27% | 200 |
|---|
| 2026.01.02 | ₩41,392 | ₩41,392 | ₩41,392 | ₩41,392 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩41,169 | ₩41,214 | ₩41,051 | ₩41,187 | +0.05% | 5.6천 |
|---|
| 2025.12.30 | ₩41,502 | ₩41,503 | ₩41,348 | ₩41,348 | -0.37% | 500 |
|---|
| 2025.12.29 | ₩41,408 | ₩41,408 | ₩41,408 | ₩41,408 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩41,269 | ₩41,306 | ₩41,269 | ₩41,306 | +0.09% | 300 |
|---|
| 2025.12.24 | ₩41,530 | ₩41,543 | ₩41,482 | ₩41,482 | -0.12% | 1.1천 |
|---|
| 2025.12.23 | ₩41,560 | ₩41,560 | ₩41,560 | ₩41,560 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩40,992 | ₩41,147 | ₩40,992 | ₩41,147 | +0.38% | 100 |
|---|
| 2025.12.19 | ₩41,202 | ₩41,202 | ₩41,202 | ₩41,202 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,768 | ₩41,768 | ₩41,768 | ₩41,768 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩42,051 | ₩42,058 | ₩42,051 | ₩42,058 | +0.02% | 800 |
|---|
| 2025.12.16 | ₩42,131 | ₩42,131 | ₩42,051 | ₩42,093 | -0.09% | 200 |
|---|
| 2025.12.15 | ₩42,519 | ₩42,519 | ₩42,519 | ₩42,519 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩41,958 | ₩42,066 | ₩41,958 | ₩42,066 | +0.26% | 300 |
|---|
| 2025.12.11 | ₩42,129 | ₩42,129 | ₩42,129 | ₩42,129 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩41,650 | ₩42,038 | ₩41,650 | ₩42,038 | +0.93% | 1.4천 |
|---|
| 2025.12.09 | ₩41,717 | ₩41,717 | ₩41,581 | ₩41,581 | -0.33% | 1.7천 |
|---|
| 2025.12.08 | ₩42,787 | ₩42,787 | ₩41,650 | ₩41,659 | -2.63% | 5.2천 |
|---|
| 2025.12.05 | ₩41,583 | ₩41,583 | ₩41,583 | ₩41,583 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩41,483 | ₩41,483 | ₩41,483 | ₩41,483 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,312 | ₩41,312 | ₩41,312 | ₩41,312 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩41,109 | ₩41,109 | ₩41,109 | ₩41,109 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,284 | ₩41,284 | ₩41,284 | ₩41,284 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩41,568 | ₩41,568 | ₩41,568 | ₩41,568 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩41,570 | ₩41,683 | ₩41,570 | ₩41,683 | +0.27% | 300 |
|---|
| 2025.11.25 | ₩40,888 | ₩41,075 | ₩40,888 | ₩41,075 | +0.46% | 600 |
|---|
| 2025.11.24 | ₩40,837 | ₩40,837 | ₩40,837 | ₩40,837 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩40,558 | ₩40,563 | ₩40,558 | ₩40,563 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩39,838 | ₩39,838 | ₩39,838 | ₩39,838 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,193 | ₩40,206 | ₩39,965 | ₩40,106 | -0.22% | 700 |
|---|
| 2025.11.18 | ₩40,246 | ₩40,352 | ₩40,046 | ₩40,352 | +0.26% | 18.3만 |
|---|
| 2025.11.17 | ₩41,276 | ₩41,369 | ₩40,968 | ₩41,107 | -0.41% | 4.1만 |
|---|
| 2025.11.14 | ₩41,540 | ₩41,540 | ₩41,540 | ₩41,540 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,476 | ₩41,510 | ₩41,476 | ₩41,510 | +0.08% | 100 |
|---|
| 2025.11.12 | ₩41,928 | ₩41,928 | ₩41,928 | ₩41,928 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,570 | ₩41,572 | ₩41,530 | ₩41,572 | +0.01% | 10만 |
|---|
| 2025.11.10 | ₩41,343 | ₩41,508 | ₩41,249 | ₩41,508 | +0.40% | 1.4천 |
|---|
| 2025.11.07 | ₩41,329 | ₩41,329 | ₩41,329 | ₩41,329 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,436 | ₩41,436 | ₩41,289 | ₩41,297 | -0.34% | 10.9만 |
|---|
| 2025.11.05 | ₩40,937 | ₩40,937 | ₩40,937 | ₩40,937 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,924 | ₩40,924 | ₩40,924 | ₩40,924 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,727 | ₩40,738 | ₩40,701 | ₩40,738 | +0.03% | 6.7천 |
|---|
| 2025.10.31 | ₩40,701 | ₩40,701 | ₩40,701 | ₩40,701 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,661 | ₩40,661 | ₩40,540 | ₩40,582 | -0.19% | 700 |
|---|
| 2025.10.29 | ₩40,540 | ₩40,654 | ₩40,052 | ₩40,238 | -0.75% | 1.5만 |
|---|
| 2025.10.28 | ₩40,701 | ₩40,701 | ₩40,626 | ₩40,626 | -0.18% | 300 |
|---|
| 2025.10.27 | ₩40,647 | ₩40,719 | ₩40,647 | ₩40,719 | +0.18% | 2.2만 |
|---|
| 2025.10.24 | ₩40,238 | ₩40,238 | ₩40,238 | ₩40,238 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,139 | ₩40,154 | ₩40,139 | ₩40,154 | +0.04% | 200 |
|---|
| 2025.10.22 | ₩39,985 | ₩39,985 | ₩39,985 | ₩39,985 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,046 | ₩40,046 | ₩39,969 | ₩39,969 | -0.19% | 500 |
|---|
| 2025.10.20 | ₩40,403 | ₩40,403 | ₩40,403 | ₩40,403 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,858 | ₩39,896 | ₩39,805 | ₩39,896 | +0.09% | 4.9만 |
|---|
| 2025.10.16 | ₩39,778 | ₩39,778 | ₩39,578 | ₩39,723 | -0.14% | 6천 |
|---|
| 2025.10.15 | ₩39,631 | ₩39,631 | ₩39,631 | ₩39,631 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩38,976 | ₩39,122 | ₩38,976 | ₩39,122 | +0.37% | 200 |
|---|
| 2025.10.13 | ₩38,767 | ₩38,767 | ₩38,767 | ₩38,767 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩38,949 | ₩38,963 | ₩38,398 | ₩38,398 | -1.41% | 3천 |
|---|