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 | ₩48,313 | ₩48,390 | ₩48,313 | ₩48,390 | +0.16% | 300 |
| 2026.10.08 | ₩48,170 | ₩48,170 | ₩48,170 | ₩48,170 | 0.00% | 100 |
| 2026.10.07 | ₩48,514 | ₩48,689 | ₩48,500 | ₩48,689 | +0.36% | 2천 |
| 2026.10.06 | ₩49,157 | ₩49,176 | ₩49,157 | ₩49,176 | +0.04% | 100 |
| 2026.10.05 | ₩48,836 | ₩49,064 | ₩48,836 | ₩49,003 | +0.34% | 1.3천 |
| 2026.10.02 | ₩48,551 | ₩48,551 | ₩48,551 | ₩48,551 | 0.00% | 200 |
| 2026.10.01 | ₩47,951 | ₩47,951 | ₩47,885 | ₩47,885 | -0.14% | 500 |
| 2026.09.30 | ₩48,205 | ₩48,205 | ₩48,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,034 |
| -0.36% |
| 600 |
| 2026.09.29 | ₩47,417 | ₩47,417 | ₩47,417 | ₩47,417 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,843 | ₩47,991 | ₩47,843 | ₩47,965 | +0.26% | 600 |
|---|
| 2026.09.25 | ₩48,255 | ₩48,303 | ₩48,255 | ₩48,303 | +0.10% | 100 |
|---|
| 2026.09.24 | ₩47,327 | ₩47,357 | ₩47,327 | ₩47,357 | +0.06% | 900 |
|---|
| 2026.09.23 | ₩47,483 | ₩47,483 | ₩47,479 | ₩47,479 | -0.01% | 200 |
|---|
| 2026.09.22 | ₩48,138 | ₩48,236 | ₩48,036 | ₩48,236 | +0.20% | 700 |
|---|
| 2026.09.21 | ₩47,696 | ₩47,951 | ₩47,696 | ₩47,882 | +0.39% | 900 |
|---|
| 2026.09.18 | ₩47,401 | ₩47,642 | ₩47,401 | ₩47,642 | +0.51% | 1.1천 |
|---|
| 2026.09.17 | ₩48,393 | ₩48,406 | ₩48,262 | ₩48,262 | -0.27% | 1.2천 |
|---|
| 2026.09.16 | ₩47,951 | ₩47,977 | ₩47,763 | ₩47,896 | -0.11% | 5.7천 |
|---|
| 2026.09.15 | ₩47,602 | ₩47,653 | ₩47,602 | ₩47,653 | +0.11% | 3.2천 |
|---|
| 2026.09.14 | ₩48,004 | ₩48,192 | ₩47,924 | ₩48,102 | +0.20% | 5.3천 |
|---|
| 2026.09.11 | ₩48,286 | ₩48,393 | ₩48,280 | ₩48,280 | -0.01% | 3.3천 |
|---|
| 2026.09.10 | ₩47,347 | ₩47,347 | ₩47,039 | ₩47,129 | -0.46% | 3.7천 |
|---|
| 2026.09.09 | ₩47,575 | ₩47,575 | ₩47,562 | ₩47,570 | -0.01% | 2.4천 |
|---|
| 2026.09.08 | ₩48,366 | ₩48,366 | ₩48,306 | ₩48,306 | -0.12% | 1천 |
|---|
| 2026.09.04 | ₩48,836 | ₩48,836 | ₩48,754 | ₩48,777 | -0.12% | 1.2천 |
|---|
| 2026.09.03 | ₩48,406 | ₩48,883 | ₩48,406 | ₩48,755 | +0.72% | 3.5천 |
|---|
| 2026.09.02 | ₩47,495 | ₩47,977 | ₩47,495 | ₩47,965 | +0.99% | 2.3만 |
|---|
| 2026.09.01 | ₩47,857 | ₩48,098 | ₩47,815 | ₩47,815 | -0.09% | 1.1만 |
|---|
| 2026.08.31 | ₩48,071 | ₩48,246 | ₩48,071 | ₩48,246 | +0.36% | 400 |
|---|
| 2026.08.28 | ₩48,648 | ₩48,648 | ₩48,179 | ₩48,291 | -0.73% | 3.3천 |
|---|
| 2026.08.27 | ₩48,298 | ₩48,298 | ₩48,298 | ₩48,298 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,272 | ₩48,366 | ₩48,067 | ₩48,067 | -0.42% | 5.1천 |
|---|
| 2026.08.25 | ₩48,044 | ₩48,221 | ₩48,044 | ₩48,221 | +0.37% | 1천 |
|---|
| 2026.08.24 | ₩47,682 | ₩47,803 | ₩47,589 | ₩47,747 | +0.13% | 4.4천 |
|---|
| 2026.08.21 | ₩47,776 | ₩47,790 | ₩47,642 | ₩47,736 | -0.08% | 3천 |
|---|
| 2026.08.20 | ₩47,535 | ₩47,723 | ₩47,464 | ₩47,464 | -0.15% | 3.3천 |
|---|
| 2026.08.19 | ₩48,138 | ₩48,138 | ₩47,748 | ₩47,748 | -0.81% | 4.5천 |
|---|
| 2026.08.18 | ₩48,809 | ₩48,809 | ₩48,216 | ₩48,216 | -1.21% | 2.2천 |
|---|
| 2026.08.17 | ₩49,747 | ₩49,814 | ₩49,586 | ₩49,717 | -0.06% | 9.1천 |
|---|
| 2026.08.14 | ₩50,270 | ₩50,270 | ₩49,747 | ₩49,849 | -0.84% | 7.5천 |
|---|
| 2026.08.13 | ₩49,801 | ₩49,935 | ₩49,801 | ₩49,916 | +0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩49,747 | ₩49,841 | ₩49,663 | ₩49,663 | -0.17% | 2.3천 |
|---|
| 2026.08.11 | ₩48,916 | ₩49,037 | ₩48,916 | ₩48,999 | +0.17% | 1.4천 |
|---|
| 2026.08.10 | ₩48,983 | ₩48,983 | ₩48,889 | ₩48,893 | -0.18% | 1.7만 |
|---|
| 2026.08.07 | ₩48,943 | ₩49,207 | ₩48,943 | ₩49,207 | +0.54% | 1천 |
|---|
| 2026.08.06 | ₩48,769 | ₩48,782 | ₩48,688 | ₩48,743 | -0.05% | 1.7만 |
|---|
| 2026.08.05 | ₩49,198 | ₩49,198 | ₩49,090 | ₩49,124 | -0.15% | 6.8천 |
|---|
| 2026.08.04 | ₩47,897 | ₩48,474 | ₩47,897 | ₩48,463 | +1.18% | 2.2천 |
|---|
| 2026.08.03 | ₩47,146 | ₩47,253 | ₩47,146 | ₩47,218 | +0.15% | 2.3천 |
|---|
| 2026.07.31 | ₩46,972 | ₩47,247 | ₩46,972 | ₩47,247 | +0.59% | 3.3천 |
|---|
| 2026.07.30 | ₩47,414 | ₩47,414 | ₩47,402 | ₩47,402 | -0.03% | 7.1천 |
|---|
| 2026.07.29 | ₩45,738 | ₩45,738 | ₩45,482 | ₩45,482 | -0.56% | 1.7만 |
|---|
| 2026.07.28 | ₩46,221 | ₩46,489 | ₩46,221 | ₩46,285 | +0.14% | 20.9만 |
|---|
| 2026.07.27 | ₩47,548 | ₩47,548 | ₩47,267 | ₩47,495 | -0.11% | 2.7천 |
|---|
| 2026.07.24 | ₩47,347 | ₩47,575 | ₩47,323 | ₩47,442 | +0.20% | 1.2만 |
|---|
| 2026.07.23 | ₩47,106 | ₩47,320 | ₩46,809 | ₩46,809 | -0.63% | 1.1천 |
|---|
| 2026.07.22 | ₩47,374 | ₩47,629 | ₩47,374 | ₩47,472 | +0.21% | 1.7천 |
|---|
| 2026.07.21 | ₩47,468 | ₩47,910 | ₩47,468 | ₩47,792 | +0.68% | 7.5천 |
|---|
| 2026.07.20 | ₩47,012 | ₩47,072 | ₩46,830 | ₩46,830 | -0.39% | 700 |
|---|
| 2026.07.17 | ₩46,221 | ₩46,775 | ₩46,221 | ₩46,775 | +1.20% | 1.3만 |
|---|
| 2026.07.16 | ₩47,857 | ₩48,058 | ₩47,778 | ₩47,778 | -0.17% | 3.9천 |
|---|
| 2026.07.15 | ₩48,594 | ₩48,633 | ₩48,353 | ₩48,633 | +0.08% | 5.5천 |
|---|
| 2026.07.14 | ₩48,840 | ₩48,840 | ₩48,840 | ₩48,840 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,755 | ₩48,755 | ₩48,526 | ₩48,526 | -0.47% | 1.1만 |
|---|
| 2026.07.10 | ₩49,627 | ₩49,895 | ₩49,627 | ₩49,797 | +0.34% | 5천 |
|---|
| 2026.07.09 | ₩49,023 | ₩49,023 | ₩48,956 | ₩48,978 | -0.09% | 4.4천 |
|---|
| 2026.07.08 | ₩47,957 | ₩48,581 | ₩47,924 | ₩48,581 | +1.30% | 3.6만 |
|---|
| 2026.07.07 | ₩49,110 | ₩49,110 | ₩48,998 | ₩48,998 | -0.23% | 2.4천 |
|---|
| 2026.07.06 | ₩50,163 | ₩50,370 | ₩50,163 | ₩50,370 | +0.41% | 500 |
|---|
| 2026.07.02 | ₩49,694 | ₩49,694 | ₩49,251 | ₩49,498 | -0.39% | 1.3만 |
|---|
| 2026.07.01 | ₩50,257 | ₩50,311 | ₩50,148 | ₩50,148 | -0.22% | 5.9천 |
|---|
| 2026.06.30 | ₩49,533 | ₩49,721 | ₩49,533 | ₩49,721 | +0.38% | 1.8천 |
|---|
| 2026.06.29 | ₩49,399 | ₩49,548 | ₩49,399 | ₩49,548 | +0.30% | 1.8천 |
|---|
| 2026.06.26 | ₩49,828 | ₩49,881 | ₩49,560 | ₩49,601 | -0.45% | 8.2만 |
|---|
| 2026.06.25 | ₩50,284 | ₩50,284 | ₩50,016 | ₩50,030 | -0.50% | 3.2천 |
|---|
| 2026.06.24 | ₩49,439 | ₩49,589 | ₩49,439 | ₩49,589 | +0.30% | 3.4만 |
|---|
| 2026.06.23 | ₩49,667 | ₩49,667 | ₩49,460 | ₩49,460 | -0.42% | 5.8천 |
|---|
| 2026.06.22 | ₩52,228 | ₩52,228 | ₩51,980 | ₩52,075 | -0.29% | 4.1천 |
|---|
| 2026.06.18 | ₩51,692 | ₩51,721 | ₩51,558 | ₩51,613 | -0.15% | 2.8천 |
|---|
| 2026.06.17 | ₩51,316 | ₩51,316 | ₩50,612 | ₩50,612 | -1.37% | 1.4천 |
|---|
| 2026.06.16 | ₩50,351 | ₩50,351 | ₩50,081 | ₩50,081 | -0.54% | 1.6천 |
|---|
| 2026.06.15 | ₩49,935 | ₩50,002 | ₩49,895 | ₩49,962 | +0.05% | 1.9천 |
|---|
| 2026.06.12 | ₩48,447 | ₩48,608 | ₩48,353 | ₩48,492 | +0.09% | 1.8천 |
|---|
| 2026.06.11 | ₩47,066 | ₩48,146 | ₩47,066 | ₩48,146 | +2.30% | 1.2천 |
|---|
| 2026.06.10 | ₩46,878 | ₩46,878 | ₩46,635 | ₩46,635 | -0.52% | 5.6만 |
|---|
| 2026.06.09 | ₩48,044 | ₩48,044 | ₩47,508 | ₩47,717 | -0.68% | 800 |
|---|
| 2026.06.08 | ₩47,843 | ₩47,843 | ₩47,745 | ₩47,745 | -0.20% | 400 |
|---|
| 2026.06.05 | ₩47,562 | ₩47,562 | ₩47,562 | ₩47,562 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩49,064 | ₩49,196 | ₩49,064 | ₩49,196 | +0.27% | 100 |
|---|
| 2026.06.03 | ₩49,238 | ₩49,238 | ₩49,105 | ₩49,105 | -0.27% | 17.6만 |
|---|
| 2026.06.02 | ₩48,983 | ₩48,983 | ₩48,929 | ₩48,950 | -0.07% | 400 |
|---|
| 2026.06.01 | ₩48,701 | ₩48,769 | ₩48,460 | ₩48,570 | -0.27% | 2.1천 |
|---|
| 2026.05.29 | ₩49,291 | ₩49,291 | ₩49,155 | ₩49,155 | -0.28% | 10.2만 |
|---|
| 2026.05.28 | ₩48,417 | ₩48,782 | ₩48,417 | ₩48,671 | +0.52% | 1.1천 |
|---|
| 2026.05.27 | ₩48,621 | ₩48,621 | ₩48,492 | ₩48,492 | -0.26% | 700 |
|---|
| 2026.05.26 | ₩49,278 | ₩49,278 | ₩49,116 | ₩49,164 | -0.23% | 1.7천 |
|---|
| 2026.05.22 | ₩48,018 | ₩48,192 | ₩48,018 | ₩48,103 | +0.18% | 10.4만 |
|---|
| 2026.05.21 | ₩47,320 | ₩47,677 | ₩47,320 | ₩47,677 | +0.75% | 900 |
|---|
| 2026.05.20 | ₩46,811 | ₩47,306 | ₩46,811 | ₩47,306 | +1.06% | 4.3만 |
|---|
| 2026.05.19 | ₩46,898 | ₩47,414 | ₩46,898 | ₩47,052 | +0.33% | 6.6만 |
|---|
| 2026.05.18 | ₩47,897 | ₩47,897 | ₩47,508 | ₩47,715 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩48,058 | ₩48,165 | ₩48,058 | ₩48,141 | +0.17% | 1.4천 |
|---|
| 2026.05.14 | ₩49,224 | ₩49,224 | ₩49,078 | ₩49,078 | -0.30% | 2.6천 |
|---|
| 2026.05.13 | ₩49,479 | ₩49,546 | ₩49,372 | ₩49,498 | +0.04% | 7.9천 |
|---|
| 2026.05.12 | ₩49,064 | ₩49,080 | ₩49,064 | ₩49,080 | +0.03% | 7천 |
|---|
| 2026.05.11 | ₩48,943 | ₩49,064 | ₩48,943 | ₩49,050 | +0.22% | 4.1천 |
|---|
| 2026.05.08 | ₩48,608 | ₩48,675 | ₩48,460 | ₩48,558 | -0.10% | 2.5만 |
|---|
| 2026.05.07 | ₩47,991 | ₩47,991 | ₩47,830 | ₩47,833 | -0.33% | 1.1천 |
|---|
| 2026.05.06 | ₩47,696 | ₩47,696 | ₩47,519 | ₩47,519 | -0.37% | 6천 |
|---|
| 2026.05.05 | ₩46,288 | ₩46,368 | ₩46,288 | ₩46,321 | +0.07% | 1.7천 |
|---|
| 2026.05.04 | ₩46,160 | ₩46,160 | ₩45,792 | ₩45,792 | -0.80% | 2.1천 |
|---|
| 2026.05.01 | ₩45,953 | ₩46,073 | ₩45,953 | ₩46,010 | +0.13% | 9천 |
|---|
| 2026.04.30 | ₩46,006 | ₩46,690 | ₩46,006 | ₩46,642 | +1.38% | 700 |
|---|
| 2026.04.29 | ₩45,564 | ₩45,564 | ₩45,372 | ₩45,372 | -0.42% | 2.2만 |
|---|
| 2026.04.28 | ₩45,805 | ₩45,912 | ₩45,792 | ₩45,792 | -0.03% | 10.1만 |
|---|
| 2026.04.27 | ₩45,705 | ₩45,705 | ₩45,486 | ₩45,486 | -0.48% | 600 |
|---|
| 2026.04.24 | ₩45,014 | ₩45,151 | ₩45,014 | ₩45,151 | +0.30% | 4.7천 |
|---|
| 2026.04.23 | ₩45,430 | ₩45,430 | ₩44,700 | ₩45,088 | -0.75% | 2.9천 |
|---|
| 2026.04.22 | ₩45,269 | ₩45,457 | ₩45,269 | ₩45,427 | +0.35% | 1.1만 |
|---|
| 2026.04.21 | ₩45,229 | ₩45,229 | ₩44,900 | ₩44,900 | -0.73% | 400 |
|---|
| 2026.04.20 | ₩45,872 | ₩45,899 | ₩45,849 | ₩45,849 | -0.05% | 9.9만 |
|---|
| 2026.04.17 | ₩46,207 | ₩46,225 | ₩46,207 | ₩46,225 | +0.04% | 3.2천 |
|---|
| 2026.04.16 | ₩45,738 | ₩45,832 | ₩45,738 | ₩45,819 | +0.18% | 4.1천 |
|---|
| 2026.04.15 | ₩45,510 | ₩45,723 | ₩45,510 | ₩45,676 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩46,328 | ₩46,328 | ₩46,312 | ₩46,312 | -0.03% | 300 |
|---|
| 2026.04.13 | ₩45,697 | ₩45,697 | ₩45,697 | ₩45,697 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩45,939 | ₩45,939 | ₩45,713 | ₩45,880 | -0.13% | 1.6천 |
|---|
| 2026.04.09 | ₩45,979 | ₩45,979 | ₩45,754 | ₩45,754 | -0.49% | 800 |
|---|
| 2026.04.08 | ₩46,395 | ₩46,395 | ₩46,221 | ₩46,295 | -0.22% | 7.6만 |
|---|
| 2026.04.07 | ₩43,351 | ₩43,583 | ₩43,257 | ₩43,583 | +0.54% | 3.5천 |
|---|
| 2026.04.06 | ₩43,935 | ₩43,935 | ₩43,935 | ₩43,935 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩42,895 | ₩43,727 | ₩42,882 | ₩43,615 | +1.68% | 700 |
|---|
| 2026.04.01 | ₩44,478 | ₩44,786 | ₩44,356 | ₩44,356 | -0.27% | 1.5천 |
|---|
| 2026.03.31 | ₩42,225 | ₩43,107 | ₩42,225 | ₩43,107 | +2.09% | 2.2천 |
|---|
| 2026.03.30 | ₩42,144 | ₩42,144 | ₩41,670 | ₩41,670 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩42,225 | ₩42,225 | ₩41,790 | ₩41,790 | -1.03% | 1만 |
|---|
| 2026.03.26 | ₩43,184 | ₩43,184 | ₩42,708 | ₩42,708 | -1.10% | 400 |
|---|
| 2026.03.25 | ₩44,183 | ₩44,183 | ₩43,979 | ₩43,979 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩42,882 | ₩43,237 | ₩42,882 | ₩43,025 | +0.33% | 2.1천 |
|---|
| 2026.03.23 | ₩42,815 | ₩43,029 | ₩42,627 | ₩42,838 | +0.05% | 2.3천 |
|---|
| 2026.03.20 | ₩42,359 | ₩42,359 | ₩41,823 | ₩41,829 | -1.25% | 6.7천 |
|---|
| 2026.03.19 | ₩42,493 | ₩43,512 | ₩42,453 | ₩43,314 | +1.93% | 4.5천 |
|---|
| 2026.03.18 | ₩43,660 | ₩43,660 | ₩43,453 | ₩43,453 | -0.47% | 400 |
|---|
| 2026.03.17 | ₩44,183 | ₩44,209 | ₩44,062 | ₩44,101 | -0.19% | 9.9만 |
|---|
| 2026.03.16 | ₩43,861 | ₩44,171 | ₩43,861 | ₩44,171 | +0.71% | 1.4천 |
|---|
| 2026.03.13 | ₩43,417 | ₩43,459 | ₩43,286 | ₩43,286 | -0.30% | 2.9천 |
|---|
| 2026.03.12 | ₩43,847 | ₩43,847 | ₩43,736 | ₩43,736 | -0.25% | 700 |
|---|
| 2026.03.11 | ₩44,344 | ₩44,698 | ₩44,344 | ₩44,698 | +0.80% | 500 |
|---|
| 2026.03.10 | ₩45,121 | ₩45,510 | ₩45,107 | ₩45,107 | -0.03% | 2.6천 |
|---|
| 2026.03.09 | ₩43,465 | ₩44,449 | ₩43,465 | ₩44,449 | +2.26% | 2.8만 |
|---|
| 2026.03.06 | ₩44,511 | ₩44,679 | ₩44,411 | ₩44,411 | -0.23% | 4.8천 |
|---|
| 2026.03.05 | ₩45,007 | ₩45,078 | ₩44,960 | ₩45,078 | +0.16% | 4.1천 |
|---|
| 2026.03.04 | ₩45,785 | ₩46,482 | ₩45,725 | ₩46,482 | +1.52% | 2.8만 |
|---|
| 2026.03.03 | ₩44,719 | ₩45,752 | ₩44,632 | ₩45,595 | +1.96% | 3만 |
|---|
| 2026.03.02 | ₩46,999 | ₩47,508 | ₩46,999 | ₩47,327 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩48,487 | ₩48,499 | ₩48,388 | ₩48,388 | -0.20% | 1.7천 |
|---|
| 2026.02.26 | ₩48,366 | ₩48,460 | ₩48,272 | ₩48,333 | -0.07% | 2.8만 |
|---|
| 2026.02.25 | ₩48,286 | ₩48,514 | ₩48,259 | ₩48,504 | +0.45% | 1.1만 |
|---|
| 2026.02.24 | ₩47,951 | ₩48,031 | ₩47,951 | ₩47,952 | +0.00% | 46.1만 |
|---|
| 2026.02.23 | ₩48,125 | ₩48,125 | ₩47,999 | ₩47,999 | -0.26% | 3.9천 |
|---|
| 2026.02.20 | ₩47,374 | ₩47,916 | ₩47,374 | ₩47,916 | +1.14% | 1천 |
|---|
| 2026.02.19 | ₩47,320 | ₩47,524 | ₩47,320 | ₩47,524 | +0.43% | 8.1천 |
|---|
| 2026.02.18 | ₩47,884 | ₩47,884 | ₩47,539 | ₩47,539 | -0.72% | 9천 |
|---|
| 2026.02.17 | ₩47,226 | ₩47,723 | ₩47,213 | ₩47,703 | +1.01% | 3.2만 |
|---|
| 2026.02.13 | ₩48,172 | ₩48,519 | ₩48,098 | ₩48,519 | +0.72% | 7.6천 |
|---|
| 2026.02.12 | ₩48,554 | ₩48,701 | ₩48,554 | ₩48,645 | +0.19% | 1.7만 |
|---|
| 2026.02.11 | ₩48,138 | ₩48,177 | ₩48,004 | ₩48,128 | -0.02% | 9.2천 |
|---|
| 2026.02.10 | ₩47,803 | ₩47,884 | ₩47,732 | ₩47,732 | -0.15% | 2.7천 |
|---|
| 2026.02.09 | ₩46,415 | ₩46,958 | ₩46,415 | ₩46,958 | +1.17% | 2.9천 |
|---|
| 2026.02.06 | ₩45,416 | ₩45,521 | ₩45,336 | ₩45,521 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩44,303 | ₩44,303 | ₩44,066 | ₩44,066 | -0.54% | 4.2만 |
|---|
| 2026.02.04 | ₩45,108 | ₩45,108 | ₩44,759 | ₩44,837 | -0.60% | 9.1만 |
|---|
| 2026.02.03 | ₩44,600 | ₩44,600 | ₩44,600 | ₩44,600 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩43,552 | ₩43,835 | ₩43,552 | ₩43,835 | +0.65% | 3.5만 |
|---|
| 2026.01.30 | ₩43,995 | ₩43,995 | ₩43,754 | ₩43,973 | -0.05% | 9.6천 |
|---|
| 2026.01.29 | ₩43,740 | ₩44,203 | ₩43,740 | ₩44,203 | +1.06% | 100 |
|---|
| 2026.01.28 | ₩43,927 | ₩43,927 | ₩43,927 | ₩43,927 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩44,585 | ₩44,585 | ₩44,585 | ₩44,585 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩44,035 | ₩44,075 | ₩43,767 | ₩43,767 | -0.61% | 1.1천 |
|---|
| 2026.01.23 | ₩43,581 | ₩43,665 | ₩43,581 | ₩43,665 | +0.19% | 400 |
|---|
| 2026.01.22 | ₩43,754 | ₩43,758 | ₩43,754 | ₩43,758 | +0.01% | 1.5만 |
|---|
| 2026.01.21 | ₩43,432 | ₩43,700 | ₩43,324 | ₩43,700 | +0.62% | 6.9만 |
|---|
| 2026.01.20 | ₩42,962 | ₩42,962 | ₩42,940 | ₩42,940 | -0.05% | 900 |
|---|
| 2026.01.16 | ₩44,089 | ₩44,142 | ₩44,069 | ₩44,074 | -0.03% | 10만 |
|---|
| 2026.01.15 | ₩44,102 | ₩44,116 | ₩43,897 | ₩43,897 | -0.47% | 56.6만 |
|---|
| 2026.01.14 | ₩43,814 | ₩43,831 | ₩43,814 | ₩43,831 | +0.04% | 400 |
|---|
| 2026.01.13 | ₩43,727 | ₩43,727 | ₩43,512 | ₩43,571 | -0.36% | 12.5만 |
|---|
| 2026.01.12 | ₩44,106 | ₩44,106 | ₩44,106 | ₩44,106 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,995 | ₩43,995 | ₩43,807 | ₩43,846 | -0.34% | 1.7천 |
|---|
| 2026.01.08 | ₩43,017 | ₩43,107 | ₩43,017 | ₩43,107 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩42,863 | ₩42,948 | ₩42,828 | ₩42,948 | +0.20% | 8.1천 |
|---|
| 2026.01.06 | ₩42,547 | ₩42,599 | ₩42,466 | ₩42,568 | +0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩42,415 | ₩42,528 | ₩42,415 | ₩42,528 | +0.27% | 200 |
|---|
| 2026.01.02 | ₩41,510 | ₩41,510 | ₩41,510 | ₩41,510 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩41,286 | ₩41,332 | ₩41,168 | ₩41,305 | +0.05% | 5.6천 |
|---|
| 2025.12.30 | ₩41,620 | ₩41,622 | ₩41,466 | ₩41,466 | -0.37% | 500 |
|---|
| 2025.12.29 | ₩41,526 | ₩41,526 | ₩41,526 | ₩41,526 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩41,387 | ₩41,424 | ₩41,387 | ₩41,424 | +0.09% | 300 |
|---|
| 2025.12.24 | ₩41,648 | ₩41,662 | ₩41,600 | ₩41,600 | -0.12% | 1.1천 |
|---|
| 2025.12.23 | ₩41,679 | ₩41,679 | ₩41,679 | ₩41,679 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩41,109 | ₩41,265 | ₩41,109 | ₩41,265 | +0.38% | 100 |
|---|
| 2025.12.19 | ₩41,320 | ₩41,320 | ₩41,320 | ₩41,320 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,887 | ₩41,887 | ₩41,887 | ₩41,887 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩42,171 | ₩42,178 | ₩42,171 | ₩42,178 | +0.02% | 800 |
|---|
| 2025.12.16 | ₩42,252 | ₩42,252 | ₩42,171 | ₩42,213 | -0.09% | 200 |
|---|
| 2025.12.15 | ₩42,641 | ₩42,641 | ₩42,641 | ₩42,641 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩42,077 | ₩42,186 | ₩42,077 | ₩42,186 | +0.26% | 300 |
|---|
| 2025.12.11 | ₩42,249 | ₩42,249 | ₩42,249 | ₩42,249 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩41,769 | ₩42,158 | ₩41,769 | ₩42,158 | +0.93% | 1.4천 |
|---|
| 2025.12.09 | ₩41,836 | ₩41,836 | ₩41,699 | ₩41,699 | -0.33% | 1.7천 |
|---|
| 2025.12.08 | ₩42,909 | ₩42,909 | ₩41,769 | ₩41,778 | -2.63% | 5.2천 |
|---|
| 2025.12.05 | ₩41,702 | ₩41,702 | ₩41,702 | ₩41,702 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩41,601 | ₩41,601 | ₩41,601 | ₩41,601 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,430 | ₩41,430 | ₩41,430 | ₩41,430 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩41,226 | ₩41,226 | ₩41,226 | ₩41,226 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,402 | ₩41,402 | ₩41,402 | ₩41,402 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩41,687 | ₩41,687 | ₩41,687 | ₩41,687 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩41,689 | ₩41,803 | ₩41,689 | ₩41,803 | +0.27% | 300 |
|---|
| 2025.11.25 | ₩41,005 | ₩41,192 | ₩41,005 | ₩41,192 | +0.46% | 600 |
|---|
| 2025.11.24 | ₩40,954 | ₩40,954 | ₩40,954 | ₩40,954 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩40,674 | ₩40,679 | ₩40,674 | ₩40,679 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩39,952 | ₩39,952 | ₩39,952 | ₩39,952 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,307 | ₩40,321 | ₩40,080 | ₩40,220 | -0.22% | 700 |
|---|
| 2025.11.18 | ₩40,361 | ₩40,467 | ₩40,160 | ₩40,467 | +0.26% | 18.3만 |
|---|
| 2025.11.17 | ₩41,394 | ₩41,487 | ₩41,085 | ₩41,225 | -0.41% | 4.1만 |
|---|
| 2025.11.14 | ₩41,659 | ₩41,659 | ₩41,659 | ₩41,659 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,595 | ₩41,628 | ₩41,595 | ₩41,628 | +0.08% | 100 |
|---|
| 2025.11.12 | ₩42,048 | ₩42,048 | ₩42,048 | ₩42,048 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,689 | ₩41,691 | ₩41,648 | ₩41,691 | +0.01% | 10만 |
|---|
| 2025.11.10 | ₩41,461 | ₩41,627 | ₩41,367 | ₩41,627 | +0.40% | 1.4천 |
|---|
| 2025.11.07 | ₩41,447 | ₩41,447 | ₩41,447 | ₩41,447 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,554 | ₩41,554 | ₩41,407 | ₩41,415 | -0.34% | 10.9만 |
|---|
| 2025.11.05 | ₩41,054 | ₩41,054 | ₩41,054 | ₩41,054 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,041 | ₩41,041 | ₩41,041 | ₩41,041 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,844 | ₩40,855 | ₩40,817 | ₩40,855 | +0.03% | 6.7천 |
|---|
| 2025.10.31 | ₩40,817 | ₩40,817 | ₩40,817 | ₩40,817 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,777 | ₩40,777 | ₩40,656 | ₩40,698 | -0.19% | 700 |
|---|
| 2025.10.29 | ₩40,656 | ₩40,770 | ₩40,167 | ₩40,353 | -0.75% | 1.5만 |
|---|
| 2025.10.28 | ₩40,817 | ₩40,817 | ₩40,742 | ₩40,742 | -0.18% | 300 |
|---|
| 2025.10.27 | ₩40,763 | ₩40,836 | ₩40,763 | ₩40,836 | +0.18% | 2.2만 |
|---|
| 2025.10.24 | ₩40,353 | ₩40,353 | ₩40,353 | ₩40,353 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,254 | ₩40,269 | ₩40,254 | ₩40,269 | +0.04% | 200 |
|---|
| 2025.10.22 | ₩40,100 | ₩40,100 | ₩40,100 | ₩40,100 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,160 | ₩40,160 | ₩40,084 | ₩40,084 | -0.19% | 500 |
|---|
| 2025.10.20 | ₩40,518 | ₩40,518 | ₩40,518 | ₩40,518 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,972 | ₩40,010 | ₩39,919 | ₩40,010 | +0.09% | 4.9만 |
|---|
| 2025.10.16 | ₩39,892 | ₩39,892 | ₩39,691 | ₩39,837 | -0.14% | 6천 |
|---|
| 2025.10.15 | ₩39,744 | ₩39,744 | ₩39,744 | ₩39,744 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,087 | ₩39,233 | ₩39,087 | ₩39,233 | +0.37% | 200 |
|---|
| 2025.10.13 | ₩38,878 | ₩38,878 | ₩38,878 | ₩38,878 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩39,060 | ₩39,074 | ₩38,508 | ₩38,508 | -1.41% | 3천 |
|---|