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 | ₩48,253 | ₩48,331 | ₩48,253 | ₩48,331 | +0.16% | 300 |
| 2026.10.08 | ₩48,111 | ₩48,111 | ₩48,111 | ₩48,111 | 0.00% | 100 |
| 2026.10.07 | ₩48,454 | ₩48,630 | ₩48,441 | ₩48,630 | +0.36% | 2천 |
| 2026.10.06 | ₩49,097 | ₩49,116 | ₩49,097 | ₩49,116 | +0.04% | 100 |
| 2026.10.05 | ₩48,775 | ₩49,003 | ₩48,775 | ₩48,943 | +0.34% | 1.3천 |
| 2026.10.02 | ₩48,492 | ₩48,492 | ₩48,492 | ₩48,492 | 0.00% | 200 |
| 2026.10.01 | ₩47,892 | ₩47,892 | ₩47,826 | ₩47,826 | -0.14% | 500 |
| 2026.09.30 | ₩48,146 | ₩48,146 | ₩47,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,975 |
| -0.36% |
| 600 |
| 2026.09.29 | ₩47,359 | ₩47,359 | ₩47,359 | ₩47,359 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,784 | ₩47,932 | ₩47,784 | ₩47,906 | +0.26% | 600 |
|---|
| 2026.09.25 | ₩48,196 | ₩48,244 | ₩48,196 | ₩48,244 | +0.10% | 100 |
|---|
| 2026.09.24 | ₩47,269 | ₩47,298 | ₩47,269 | ₩47,298 | +0.06% | 900 |
|---|
| 2026.09.23 | ₩47,424 | ₩47,424 | ₩47,420 | ₩47,420 | -0.01% | 200 |
|---|
| 2026.09.22 | ₩48,079 | ₩48,177 | ₩47,977 | ₩48,177 | +0.20% | 700 |
|---|
| 2026.09.21 | ₩47,637 | ₩47,892 | ₩47,637 | ₩47,823 | +0.39% | 900 |
|---|
| 2026.09.18 | ₩47,342 | ₩47,584 | ₩47,342 | ₩47,584 | +0.51% | 1.1천 |
|---|
| 2026.09.17 | ₩48,334 | ₩48,347 | ₩48,202 | ₩48,202 | -0.27% | 1.2천 |
|---|
| 2026.09.16 | ₩47,892 | ₩47,918 | ₩47,704 | ₩47,837 | -0.11% | 5.7천 |
|---|
| 2026.09.15 | ₩47,543 | ₩47,594 | ₩47,543 | ₩47,594 | +0.11% | 3.2천 |
|---|
| 2026.09.14 | ₩47,945 | ₩48,133 | ₩47,865 | ₩48,043 | +0.20% | 5.3천 |
|---|
| 2026.09.11 | ₩48,226 | ₩48,334 | ₩48,221 | ₩48,221 | -0.01% | 3.3천 |
|---|
| 2026.09.10 | ₩47,289 | ₩47,289 | ₩46,981 | ₩47,071 | -0.46% | 3.7천 |
|---|
| 2026.09.09 | ₩47,517 | ₩47,517 | ₩47,503 | ₩47,511 | -0.01% | 2.4천 |
|---|
| 2026.09.08 | ₩48,307 | ₩48,307 | ₩48,246 | ₩48,246 | -0.12% | 1천 |
|---|
| 2026.09.04 | ₩48,775 | ₩48,775 | ₩48,694 | ₩48,717 | -0.12% | 1.2천 |
|---|
| 2026.09.03 | ₩48,347 | ₩48,822 | ₩48,347 | ₩48,695 | +0.72% | 3.5천 |
|---|
| 2026.09.02 | ₩47,436 | ₩47,918 | ₩47,436 | ₩47,906 | +0.99% | 2.3만 |
|---|
| 2026.09.01 | ₩47,798 | ₩48,039 | ₩47,756 | ₩47,756 | -0.09% | 1.1만 |
|---|
| 2026.08.31 | ₩48,012 | ₩48,186 | ₩48,012 | ₩48,186 | +0.36% | 400 |
|---|
| 2026.08.28 | ₩48,588 | ₩48,588 | ₩48,119 | ₩48,232 | -0.73% | 3.3천 |
|---|
| 2026.08.27 | ₩48,238 | ₩48,238 | ₩48,238 | ₩48,238 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,213 | ₩48,307 | ₩48,008 | ₩48,008 | -0.42% | 5.1천 |
|---|
| 2026.08.25 | ₩47,985 | ₩48,162 | ₩47,985 | ₩48,162 | +0.37% | 1천 |
|---|
| 2026.08.24 | ₩47,624 | ₩47,744 | ₩47,530 | ₩47,688 | +0.13% | 4.4천 |
|---|
| 2026.08.21 | ₩47,717 | ₩47,731 | ₩47,584 | ₩47,677 | -0.08% | 3천 |
|---|
| 2026.08.20 | ₩47,476 | ₩47,664 | ₩47,405 | ₩47,405 | -0.15% | 3.3천 |
|---|
| 2026.08.19 | ₩48,079 | ₩48,079 | ₩47,689 | ₩47,689 | -0.81% | 4.5천 |
|---|
| 2026.08.18 | ₩48,749 | ₩48,749 | ₩48,157 | ₩48,157 | -1.21% | 2.2천 |
|---|
| 2026.08.17 | ₩49,686 | ₩49,753 | ₩49,525 | ₩49,655 | -0.06% | 9.1천 |
|---|
| 2026.08.14 | ₩50,208 | ₩50,208 | ₩49,686 | ₩49,788 | -0.84% | 7.5천 |
|---|
| 2026.08.13 | ₩49,740 | ₩49,874 | ₩49,740 | ₩49,855 | +0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩49,686 | ₩49,780 | ₩49,602 | ₩49,602 | -0.17% | 2.3천 |
|---|
| 2026.08.11 | ₩48,856 | ₩48,976 | ₩48,856 | ₩48,939 | +0.17% | 1.4천 |
|---|
| 2026.08.10 | ₩48,923 | ₩48,923 | ₩48,829 | ₩48,833 | -0.18% | 1.7만 |
|---|
| 2026.08.07 | ₩48,883 | ₩49,146 | ₩48,883 | ₩49,146 | +0.54% | 1천 |
|---|
| 2026.08.06 | ₩48,709 | ₩48,722 | ₩48,628 | ₩48,683 | -0.05% | 1.7만 |
|---|
| 2026.08.05 | ₩49,137 | ₩49,137 | ₩49,030 | ₩49,063 | -0.15% | 6.8천 |
|---|
| 2026.08.04 | ₩47,838 | ₩48,414 | ₩47,838 | ₩48,403 | +1.18% | 2.2천 |
|---|
| 2026.08.03 | ₩47,088 | ₩47,195 | ₩47,088 | ₩47,160 | +0.15% | 2.3천 |
|---|
| 2026.07.31 | ₩46,914 | ₩47,188 | ₩46,914 | ₩47,188 | +0.59% | 3.3천 |
|---|
| 2026.07.30 | ₩47,356 | ₩47,356 | ₩47,344 | ₩47,344 | -0.03% | 7.1천 |
|---|
| 2026.07.29 | ₩45,682 | ₩45,682 | ₩45,426 | ₩45,426 | -0.56% | 1.7만 |
|---|
| 2026.07.28 | ₩46,164 | ₩46,432 | ₩46,164 | ₩46,228 | +0.14% | 20.9만 |
|---|
| 2026.07.27 | ₩47,490 | ₩47,490 | ₩47,209 | ₩47,436 | -0.11% | 2.7천 |
|---|
| 2026.07.24 | ₩47,289 | ₩47,517 | ₩47,265 | ₩47,384 | +0.20% | 1.2만 |
|---|
| 2026.07.23 | ₩47,048 | ₩47,262 | ₩46,752 | ₩46,752 | -0.63% | 1.1천 |
|---|
| 2026.07.22 | ₩47,316 | ₩47,570 | ₩47,316 | ₩47,413 | +0.21% | 1.7천 |
|---|
| 2026.07.21 | ₩47,409 | ₩47,851 | ₩47,409 | ₩47,734 | +0.68% | 7.5천 |
|---|
| 2026.07.20 | ₩46,954 | ₩47,014 | ₩46,772 | ₩46,772 | -0.39% | 700 |
|---|
| 2026.07.17 | ₩46,164 | ₩46,717 | ₩46,164 | ₩46,717 | +1.20% | 1.3만 |
|---|
| 2026.07.16 | ₩47,798 | ₩47,999 | ₩47,719 | ₩47,719 | -0.17% | 3.9천 |
|---|
| 2026.07.15 | ₩48,534 | ₩48,573 | ₩48,293 | ₩48,573 | +0.08% | 5.5천 |
|---|
| 2026.07.14 | ₩48,780 | ₩48,780 | ₩48,780 | ₩48,780 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,695 | ₩48,695 | ₩48,466 | ₩48,466 | -0.47% | 1.1만 |
|---|
| 2026.07.10 | ₩49,566 | ₩49,833 | ₩49,566 | ₩49,736 | +0.34% | 5천 |
|---|
| 2026.07.09 | ₩48,963 | ₩48,963 | ₩48,896 | ₩48,917 | -0.09% | 4.4천 |
|---|
| 2026.07.08 | ₩47,898 | ₩48,521 | ₩47,865 | ₩48,521 | +1.30% | 3.6만 |
|---|
| 2026.07.07 | ₩49,050 | ₩49,050 | ₩48,938 | ₩48,938 | -0.23% | 2.4천 |
|---|
| 2026.07.06 | ₩50,101 | ₩50,308 | ₩50,101 | ₩50,308 | +0.41% | 500 |
|---|
| 2026.07.02 | ₩49,633 | ₩49,633 | ₩49,191 | ₩49,437 | -0.39% | 1.3만 |
|---|
| 2026.07.01 | ₩50,195 | ₩50,249 | ₩50,087 | ₩50,087 | -0.22% | 5.9천 |
|---|
| 2026.06.30 | ₩49,472 | ₩49,659 | ₩49,472 | ₩49,659 | +0.38% | 1.8천 |
|---|
| 2026.06.29 | ₩49,338 | ₩49,487 | ₩49,338 | ₩49,487 | +0.30% | 1.8천 |
|---|
| 2026.06.26 | ₩49,767 | ₩49,820 | ₩49,499 | ₩49,540 | -0.45% | 8.2만 |
|---|
| 2026.06.25 | ₩50,222 | ₩50,222 | ₩49,954 | ₩49,969 | -0.50% | 3.2천 |
|---|
| 2026.06.24 | ₩49,378 | ₩49,528 | ₩49,378 | ₩49,528 | +0.30% | 3.4만 |
|---|
| 2026.06.23 | ₩49,606 | ₩49,606 | ₩49,400 | ₩49,400 | -0.42% | 5.8천 |
|---|
| 2026.06.22 | ₩52,164 | ₩52,164 | ₩51,916 | ₩52,011 | -0.29% | 4.1천 |
|---|
| 2026.06.18 | ₩51,628 | ₩51,658 | ₩51,494 | ₩51,549 | -0.15% | 2.8천 |
|---|
| 2026.06.17 | ₩51,253 | ₩51,253 | ₩50,550 | ₩50,550 | -1.37% | 1.4천 |
|---|
| 2026.06.16 | ₩50,289 | ₩50,289 | ₩50,020 | ₩50,020 | -0.54% | 1.6천 |
|---|
| 2026.06.15 | ₩49,874 | ₩49,941 | ₩49,833 | ₩49,900 | +0.05% | 1.9천 |
|---|
| 2026.06.12 | ₩48,387 | ₩48,548 | ₩48,293 | ₩48,433 | +0.09% | 1.8천 |
|---|
| 2026.06.11 | ₩47,008 | ₩48,087 | ₩47,008 | ₩48,087 | +2.30% | 1.2천 |
|---|
| 2026.06.10 | ₩46,820 | ₩46,820 | ₩46,578 | ₩46,578 | -0.52% | 5.6만 |
|---|
| 2026.06.09 | ₩47,985 | ₩47,985 | ₩47,450 | ₩47,659 | -0.68% | 800 |
|---|
| 2026.06.08 | ₩47,784 | ₩47,784 | ₩47,687 | ₩47,687 | -0.20% | 400 |
|---|
| 2026.06.05 | ₩47,503 | ₩47,503 | ₩47,503 | ₩47,503 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩49,003 | ₩49,136 | ₩49,003 | ₩49,136 | +0.27% | 100 |
|---|
| 2026.06.03 | ₩49,177 | ₩49,177 | ₩49,045 | ₩49,045 | -0.27% | 17.6만 |
|---|
| 2026.06.02 | ₩48,923 | ₩48,923 | ₩48,869 | ₩48,889 | -0.07% | 400 |
|---|
| 2026.06.01 | ₩48,642 | ₩48,709 | ₩48,400 | ₩48,510 | -0.27% | 2.1천 |
|---|
| 2026.05.29 | ₩49,231 | ₩49,231 | ₩49,094 | ₩49,094 | -0.28% | 10.2만 |
|---|
| 2026.05.28 | ₩48,358 | ₩48,722 | ₩48,358 | ₩48,611 | +0.52% | 1.1천 |
|---|
| 2026.05.27 | ₩48,561 | ₩48,561 | ₩48,433 | ₩48,433 | -0.26% | 700 |
|---|
| 2026.05.26 | ₩49,217 | ₩49,217 | ₩49,055 | ₩49,104 | -0.23% | 1.7천 |
|---|
| 2026.05.22 | ₩47,959 | ₩48,133 | ₩47,959 | ₩48,044 | +0.18% | 10.4만 |
|---|
| 2026.05.21 | ₩47,262 | ₩47,618 | ₩47,262 | ₩47,618 | +0.75% | 900 |
|---|
| 2026.05.20 | ₩46,753 | ₩47,247 | ₩46,753 | ₩47,247 | +1.06% | 4.3만 |
|---|
| 2026.05.19 | ₩46,840 | ₩47,356 | ₩46,840 | ₩46,994 | +0.33% | 6.6만 |
|---|
| 2026.05.18 | ₩47,838 | ₩47,838 | ₩47,450 | ₩47,656 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩47,999 | ₩48,106 | ₩47,999 | ₩48,082 | +0.17% | 1.4천 |
|---|
| 2026.05.14 | ₩49,164 | ₩49,164 | ₩49,018 | ₩49,018 | -0.30% | 2.6천 |
|---|
| 2026.05.13 | ₩49,418 | ₩49,485 | ₩49,311 | ₩49,437 | +0.04% | 7.9천 |
|---|
| 2026.05.12 | ₩49,003 | ₩49,019 | ₩49,003 | ₩49,019 | +0.03% | 7천 |
|---|
| 2026.05.11 | ₩48,883 | ₩49,003 | ₩48,883 | ₩48,990 | +0.22% | 4.1천 |
|---|
| 2026.05.08 | ₩48,548 | ₩48,615 | ₩48,400 | ₩48,498 | -0.10% | 2.5만 |
|---|
| 2026.05.07 | ₩47,932 | ₩47,932 | ₩47,771 | ₩47,774 | -0.33% | 1.1천 |
|---|
| 2026.05.06 | ₩47,637 | ₩47,637 | ₩47,460 | ₩47,460 | -0.37% | 6천 |
|---|
| 2026.05.05 | ₩46,231 | ₩46,311 | ₩46,231 | ₩46,264 | +0.07% | 1.7천 |
|---|
| 2026.05.04 | ₩46,104 | ₩46,104 | ₩45,735 | ₩45,735 | -0.80% | 2.1천 |
|---|
| 2026.05.01 | ₩45,896 | ₩46,017 | ₩45,896 | ₩45,954 | +0.13% | 9천 |
|---|
| 2026.04.30 | ₩45,950 | ₩46,633 | ₩45,950 | ₩46,584 | +1.38% | 700 |
|---|
| 2026.04.29 | ₩45,508 | ₩45,508 | ₩45,316 | ₩45,316 | -0.42% | 2.2만 |
|---|
| 2026.04.28 | ₩45,749 | ₩45,856 | ₩45,735 | ₩45,735 | -0.03% | 10.1만 |
|---|
| 2026.04.27 | ₩45,648 | ₩45,648 | ₩45,430 | ₩45,430 | -0.48% | 600 |
|---|
| 2026.04.24 | ₩44,959 | ₩45,095 | ₩44,959 | ₩45,095 | +0.30% | 4.7천 |
|---|
| 2026.04.23 | ₩45,374 | ₩45,374 | ₩44,645 | ₩45,032 | -0.75% | 2.9천 |
|---|
| 2026.04.22 | ₩45,213 | ₩45,401 | ₩45,213 | ₩45,371 | +0.35% | 1.1만 |
|---|
| 2026.04.21 | ₩45,173 | ₩45,173 | ₩44,845 | ₩44,845 | -0.73% | 400 |
|---|
| 2026.04.20 | ₩45,816 | ₩45,843 | ₩45,793 | ₩45,793 | -0.05% | 9.9만 |
|---|
| 2026.04.17 | ₩46,151 | ₩46,168 | ₩46,151 | ₩46,168 | +0.04% | 3.2천 |
|---|
| 2026.04.16 | ₩45,682 | ₩45,776 | ₩45,682 | ₩45,762 | +0.18% | 4.1천 |
|---|
| 2026.04.15 | ₩45,454 | ₩45,667 | ₩45,454 | ₩45,620 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩46,271 | ₩46,271 | ₩46,255 | ₩46,255 | -0.03% | 300 |
|---|
| 2026.04.13 | ₩45,640 | ₩45,640 | ₩45,640 | ₩45,640 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩45,883 | ₩45,883 | ₩45,656 | ₩45,824 | -0.13% | 1.6천 |
|---|
| 2026.04.09 | ₩45,923 | ₩45,923 | ₩45,698 | ₩45,698 | -0.49% | 800 |
|---|
| 2026.04.08 | ₩46,338 | ₩46,338 | ₩46,164 | ₩46,238 | -0.22% | 7.6만 |
|---|
| 2026.04.07 | ₩43,298 | ₩43,530 | ₩43,204 | ₩43,530 | +0.54% | 3.5천 |
|---|
| 2026.04.06 | ₩43,881 | ₩43,881 | ₩43,881 | ₩43,881 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩42,843 | ₩43,673 | ₩42,829 | ₩43,562 | +1.68% | 700 |
|---|
| 2026.04.01 | ₩44,423 | ₩44,731 | ₩44,301 | ₩44,301 | -0.27% | 1.5천 |
|---|
| 2026.03.31 | ₩42,173 | ₩43,054 | ₩42,173 | ₩43,054 | +2.09% | 2.2천 |
|---|
| 2026.03.30 | ₩42,093 | ₩42,093 | ₩41,619 | ₩41,619 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩42,173 | ₩42,173 | ₩41,739 | ₩41,739 | -1.03% | 1만 |
|---|
| 2026.03.26 | ₩43,131 | ₩43,131 | ₩42,655 | ₩42,655 | -1.10% | 400 |
|---|
| 2026.03.25 | ₩44,128 | ₩44,128 | ₩43,925 | ₩43,925 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩42,829 | ₩43,184 | ₩42,829 | ₩42,973 | +0.33% | 2.1천 |
|---|
| 2026.03.23 | ₩42,762 | ₩42,977 | ₩42,575 | ₩42,785 | +0.05% | 2.3천 |
|---|
| 2026.03.20 | ₩42,307 | ₩42,307 | ₩41,771 | ₩41,778 | -1.25% | 6.7천 |
|---|
| 2026.03.19 | ₩42,441 | ₩43,459 | ₩42,401 | ₩43,260 | +1.93% | 4.5천 |
|---|
| 2026.03.18 | ₩43,606 | ₩43,606 | ₩43,400 | ₩43,400 | -0.47% | 400 |
|---|
| 2026.03.17 | ₩44,128 | ₩44,155 | ₩44,008 | ₩44,047 | -0.19% | 9.9만 |
|---|
| 2026.03.16 | ₩43,807 | ₩44,116 | ₩43,807 | ₩44,116 | +0.71% | 1.4천 |
|---|
| 2026.03.13 | ₩43,364 | ₩43,405 | ₩43,232 | ₩43,232 | -0.30% | 2.9천 |
|---|
| 2026.03.12 | ₩43,793 | ₩43,793 | ₩43,682 | ₩43,682 | -0.25% | 700 |
|---|
| 2026.03.11 | ₩44,289 | ₩44,643 | ₩44,289 | ₩44,643 | +0.80% | 500 |
|---|
| 2026.03.10 | ₩45,066 | ₩45,454 | ₩45,051 | ₩45,051 | -0.03% | 2.6천 |
|---|
| 2026.03.09 | ₩43,412 | ₩44,395 | ₩43,412 | ₩44,395 | +2.26% | 2.8만 |
|---|
| 2026.03.06 | ₩44,456 | ₩44,624 | ₩44,356 | ₩44,356 | -0.23% | 4.8천 |
|---|
| 2026.03.05 | ₩44,952 | ₩45,023 | ₩44,905 | ₩45,023 | +0.16% | 4.1천 |
|---|
| 2026.03.04 | ₩45,729 | ₩46,425 | ₩45,668 | ₩46,425 | +1.52% | 2.8만 |
|---|
| 2026.03.03 | ₩44,664 | ₩45,695 | ₩44,577 | ₩45,539 | +1.96% | 3만 |
|---|
| 2026.03.02 | ₩46,941 | ₩47,450 | ₩46,941 | ₩47,269 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩48,427 | ₩48,439 | ₩48,328 | ₩48,328 | -0.20% | 1.7천 |
|---|
| 2026.02.26 | ₩48,307 | ₩48,400 | ₩48,213 | ₩48,273 | -0.07% | 2.8만 |
|---|
| 2026.02.25 | ₩48,226 | ₩48,454 | ₩48,200 | ₩48,445 | +0.45% | 1.1만 |
|---|
| 2026.02.24 | ₩47,892 | ₩47,972 | ₩47,892 | ₩47,893 | +0.00% | 46.1만 |
|---|
| 2026.02.23 | ₩48,066 | ₩48,066 | ₩47,940 | ₩47,940 | -0.26% | 3.9천 |
|---|
| 2026.02.20 | ₩47,316 | ₩47,857 | ₩47,316 | ₩47,857 | +1.14% | 1천 |
|---|
| 2026.02.19 | ₩47,262 | ₩47,466 | ₩47,262 | ₩47,466 | +0.43% | 8.1천 |
|---|
| 2026.02.18 | ₩47,825 | ₩47,825 | ₩47,480 | ₩47,480 | -0.72% | 9천 |
|---|
| 2026.02.17 | ₩47,168 | ₩47,664 | ₩47,155 | ₩47,644 | +1.01% | 3.2만 |
|---|
| 2026.02.13 | ₩48,113 | ₩48,459 | ₩48,039 | ₩48,459 | +0.72% | 7.6천 |
|---|
| 2026.02.12 | ₩48,494 | ₩48,642 | ₩48,494 | ₩48,585 | +0.19% | 1.7만 |
|---|
| 2026.02.11 | ₩48,079 | ₩48,118 | ₩47,945 | ₩48,068 | -0.02% | 9.2천 |
|---|
| 2026.02.10 | ₩47,744 | ₩47,825 | ₩47,673 | ₩47,673 | -0.15% | 2.7천 |
|---|
| 2026.02.09 | ₩46,358 | ₩46,901 | ₩46,358 | ₩46,901 | +1.17% | 2.9천 |
|---|
| 2026.02.06 | ₩45,360 | ₩45,465 | ₩45,280 | ₩45,465 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩44,249 | ₩44,249 | ₩44,012 | ₩44,012 | -0.54% | 4.2만 |
|---|
| 2026.02.04 | ₩45,052 | ₩45,052 | ₩44,704 | ₩44,782 | -0.60% | 9.1만 |
|---|
| 2026.02.03 | ₩44,545 | ₩44,545 | ₩44,545 | ₩44,545 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩43,499 | ₩43,781 | ₩43,499 | ₩43,781 | +0.65% | 3.5만 |
|---|
| 2026.01.30 | ₩43,941 | ₩43,941 | ₩43,700 | ₩43,919 | -0.05% | 9.6천 |
|---|
| 2026.01.29 | ₩43,686 | ₩44,148 | ₩43,686 | ₩44,148 | +1.06% | 100 |
|---|
| 2026.01.28 | ₩43,872 | ₩43,872 | ₩43,872 | ₩43,872 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩44,530 | ₩44,530 | ₩44,530 | ₩44,530 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩43,981 | ₩44,021 | ₩43,713 | ₩43,713 | -0.61% | 1.1천 |
|---|
| 2026.01.23 | ₩43,527 | ₩43,611 | ₩43,527 | ₩43,611 | +0.19% | 400 |
|---|
| 2026.01.22 | ₩43,700 | ₩43,704 | ₩43,700 | ₩43,704 | +0.01% | 1.5만 |
|---|
| 2026.01.21 | ₩43,378 | ₩43,646 | ₩43,271 | ₩43,646 | +0.62% | 6.9만 |
|---|
| 2026.01.20 | ₩42,910 | ₩42,910 | ₩42,887 | ₩42,887 | -0.05% | 900 |
|---|
| 2026.01.16 | ₩44,035 | ₩44,088 | ₩44,014 | ₩44,020 | -0.03% | 10만 |
|---|
| 2026.01.15 | ₩44,048 | ₩44,061 | ₩43,843 | ₩43,843 | -0.47% | 56.6만 |
|---|
| 2026.01.14 | ₩43,760 | ₩43,777 | ₩43,760 | ₩43,777 | +0.04% | 400 |
|---|
| 2026.01.13 | ₩43,673 | ₩43,673 | ₩43,459 | ₩43,518 | -0.36% | 12.5만 |
|---|
| 2026.01.12 | ₩44,052 | ₩44,052 | ₩44,052 | ₩44,052 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,941 | ₩43,941 | ₩43,753 | ₩43,792 | -0.34% | 1.7천 |
|---|
| 2026.01.08 | ₩42,964 | ₩43,054 | ₩42,964 | ₩43,054 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩42,810 | ₩42,895 | ₩42,776 | ₩42,895 | +0.20% | 8.1천 |
|---|
| 2026.01.06 | ₩42,494 | ₩42,547 | ₩42,414 | ₩42,516 | +0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩42,363 | ₩42,476 | ₩42,363 | ₩42,476 | +0.27% | 200 |
|---|
| 2026.01.02 | ₩41,459 | ₩41,459 | ₩41,459 | ₩41,459 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩41,236 | ₩41,281 | ₩41,118 | ₩41,254 | +0.05% | 5.6천 |
|---|
| 2025.12.30 | ₩41,569 | ₩41,570 | ₩41,415 | ₩41,415 | -0.37% | 500 |
|---|
| 2025.12.29 | ₩41,475 | ₩41,475 | ₩41,475 | ₩41,475 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩41,336 | ₩41,373 | ₩41,336 | ₩41,373 | +0.09% | 300 |
|---|
| 2025.12.24 | ₩41,597 | ₩41,610 | ₩41,549 | ₩41,549 | -0.12% | 1.1천 |
|---|
| 2025.12.23 | ₩41,628 | ₩41,628 | ₩41,628 | ₩41,628 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩41,059 | ₩41,214 | ₩41,059 | ₩41,214 | +0.38% | 100 |
|---|
| 2025.12.19 | ₩41,269 | ₩41,269 | ₩41,269 | ₩41,269 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,835 | ₩41,835 | ₩41,835 | ₩41,835 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩42,119 | ₩42,126 | ₩42,119 | ₩42,126 | +0.02% | 800 |
|---|
| 2025.12.16 | ₩42,200 | ₩42,200 | ₩42,119 | ₩42,161 | -0.09% | 200 |
|---|
| 2025.12.15 | ₩42,588 | ₩42,588 | ₩42,588 | ₩42,588 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩42,026 | ₩42,134 | ₩42,026 | ₩42,134 | +0.26% | 300 |
|---|
| 2025.12.11 | ₩42,197 | ₩42,197 | ₩42,197 | ₩42,197 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩41,718 | ₩42,106 | ₩41,718 | ₩42,106 | +0.93% | 1.4천 |
|---|
| 2025.12.09 | ₩41,785 | ₩41,785 | ₩41,648 | ₩41,648 | -0.33% | 1.7천 |
|---|
| 2025.12.08 | ₩42,856 | ₩42,856 | ₩41,718 | ₩41,727 | -2.63% | 5.2천 |
|---|
| 2025.12.05 | ₩41,651 | ₩41,651 | ₩41,651 | ₩41,651 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩41,550 | ₩41,550 | ₩41,550 | ₩41,550 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,379 | ₩41,379 | ₩41,379 | ₩41,379 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩41,175 | ₩41,175 | ₩41,175 | ₩41,175 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,351 | ₩41,351 | ₩41,351 | ₩41,351 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩41,636 | ₩41,636 | ₩41,636 | ₩41,636 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩41,637 | ₩41,751 | ₩41,637 | ₩41,751 | +0.27% | 300 |
|---|
| 2025.11.25 | ₩40,954 | ₩41,142 | ₩40,954 | ₩41,142 | +0.46% | 600 |
|---|
| 2025.11.24 | ₩40,903 | ₩40,903 | ₩40,903 | ₩40,903 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩40,623 | ₩40,629 | ₩40,623 | ₩40,629 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩39,903 | ₩39,903 | ₩39,903 | ₩39,903 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,258 | ₩40,271 | ₩40,030 | ₩40,171 | -0.22% | 700 |
|---|
| 2025.11.18 | ₩40,311 | ₩40,417 | ₩40,111 | ₩40,417 | +0.26% | 18.3만 |
|---|
| 2025.11.17 | ₩41,343 | ₩41,436 | ₩41,035 | ₩41,174 | -0.41% | 4.1만 |
|---|
| 2025.11.14 | ₩41,608 | ₩41,608 | ₩41,608 | ₩41,608 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,544 | ₩41,577 | ₩41,544 | ₩41,577 | +0.08% | 100 |
|---|
| 2025.11.12 | ₩41,996 | ₩41,996 | ₩41,996 | ₩41,996 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,637 | ₩41,640 | ₩41,597 | ₩41,640 | +0.01% | 10만 |
|---|
| 2025.11.10 | ₩41,410 | ₩41,576 | ₩41,316 | ₩41,576 | +0.40% | 1.4천 |
|---|
| 2025.11.07 | ₩41,396 | ₩41,396 | ₩41,396 | ₩41,396 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,503 | ₩41,503 | ₩41,356 | ₩41,364 | -0.34% | 10.9만 |
|---|
| 2025.11.05 | ₩41,004 | ₩41,004 | ₩41,004 | ₩41,004 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,990 | ₩40,990 | ₩40,990 | ₩40,990 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,794 | ₩40,804 | ₩40,767 | ₩40,804 | +0.03% | 6.7천 |
|---|
| 2025.10.31 | ₩40,767 | ₩40,767 | ₩40,767 | ₩40,767 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,727 | ₩40,727 | ₩40,606 | ₩40,648 | -0.19% | 700 |
|---|
| 2025.10.29 | ₩40,606 | ₩40,720 | ₩40,117 | ₩40,303 | -0.75% | 1.5만 |
|---|
| 2025.10.28 | ₩40,767 | ₩40,767 | ₩40,692 | ₩40,692 | -0.18% | 300 |
|---|
| 2025.10.27 | ₩40,713 | ₩40,786 | ₩40,713 | ₩40,786 | +0.18% | 2.2만 |
|---|
| 2025.10.24 | ₩40,303 | ₩40,303 | ₩40,303 | ₩40,303 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,204 | ₩40,219 | ₩40,204 | ₩40,219 | +0.04% | 200 |
|---|
| 2025.10.22 | ₩40,050 | ₩40,050 | ₩40,050 | ₩40,050 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,111 | ₩40,111 | ₩40,034 | ₩40,034 | -0.19% | 500 |
|---|
| 2025.10.20 | ₩40,468 | ₩40,468 | ₩40,468 | ₩40,468 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,923 | ₩39,961 | ₩39,869 | ₩39,961 | +0.09% | 4.9만 |
|---|
| 2025.10.16 | ₩39,843 | ₩39,843 | ₩39,642 | ₩39,788 | -0.14% | 6천 |
|---|
| 2025.10.15 | ₩39,695 | ₩39,695 | ₩39,695 | ₩39,695 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,039 | ₩39,185 | ₩39,039 | ₩39,185 | +0.37% | 200 |
|---|
| 2025.10.13 | ₩38,830 | ₩38,830 | ₩38,830 | ₩38,830 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩39,012 | ₩39,026 | ₩38,461 | ₩38,461 | -1.41% | 3천 |
|---|