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 | ₩48,842 | ₩49,182 | ₩48,177 | ₩48,397 | -0.91% | 3.8천 |
| 2026.09.28–2026.10.02 | ₩47,849 | ₩48,557 | ₩47,423 | ₩48,557 | +1.48% | 2.1천 |
| 2026.09.21–2026.09.25 | ₩47,702 | ₩48,309 | ₩47,333 | ₩48,309 | +1.27% | 2.8천 |
| 2026.09.14–2026.09.18 | ₩48,010 | ₩48,413 | ₩47,407 | ₩47,648 | -0.75% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩48,372 | ₩48,399 | ₩47,045 | ₩48,287 | -0.18% | 1만 |
| 2026.08.31–2026.09.04 | ₩48,077 | ₩48,889 | ₩47,501 | ₩48,783 | +1.47% | 4만 |
| 2026.08.24–2026.08.28 | ₩47,688 | ₩48,654 | ₩47,595 | ₩48,297 | +1.28% | 1.4만 |
| 2026.08.17–2026.08.21 | ₩49,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,821 |
| ₩47,470 |
| ₩47,742 |
| -4.04% |
| 2.2만 |
| 2026.08.10–2026.08.14 | ₩48,989 | ₩50,277 | ₩48,895 | ₩49,856 | +1.77% | 3만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,152 | ₩49,213 | ₩47,152 | ₩49,213 | +4.37% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,554 | ₩47,554 | ₩45,488 | ₩47,253 | -0.63% | 23.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,018 | ₩47,916 | ₩46,815 | ₩47,448 | +0.92% | 2.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,761 | ₩48,846 | ₩46,227 | ₩46,781 | -4.06% | 3.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,169 | ₩50,376 | ₩47,930 | ₩49,803 | -0.73% | 4.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,405 | ₩50,317 | ₩49,258 | ₩49,504 | +0.20% | 2.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,235 | ₩52,235 | ₩49,445 | ₩49,608 | -5.03% | 12.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,941 | ₩51,728 | ₩49,901 | ₩51,619 | +3.36% | 7.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩47,849 | ₩48,614 | ₩46,641 | ₩48,498 | +1.36% | 6만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,708 | ₩49,244 | ₩47,568 | ₩47,568 | -2.34% | 17.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,284 | ₩49,298 | ₩48,423 | ₩49,161 | -0.25% | 10.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,903 | ₩48,198 | ₩46,817 | ₩48,110 | +0.43% | 21.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,949 | ₩49,553 | ₩48,064 | ₩48,147 | -1.64% | 2.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,166 | ₩48,681 | ₩45,798 | ₩48,564 | +5.19% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,710 | ₩46,696 | ₩45,378 | ₩46,016 | +0.67% | 13.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,878 | ₩45,905 | ₩44,706 | ₩45,157 | -1.57% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,702 | ₩46,334 | ₩45,516 | ₩46,231 | +1.16% | 8.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩43,940 | ₩46,401 | ₩43,263 | ₩45,886 | +4.43% | 8.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,150 | ₩44,792 | ₩41,675 | ₩43,621 | +3.49% | 5.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩42,820 | ₩44,188 | ₩41,796 | ₩41,796 | -2.39% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,866 | ₩44,215 | ₩41,828 | ₩41,835 | -4.63% | 11.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,471 | ₩45,516 | ₩43,291 | ₩43,291 | -0.41% | 3.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,005 | ₩47,514 | ₩44,416 | ₩44,416 | -5.51% | 9.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,131 | ₩48,520 | ₩47,957 | ₩48,394 | +0.55% | 50.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,232 | ₩47,922 | ₩47,219 | ₩47,922 | +1.46% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,421 | ₩48,708 | ₩46,421 | ₩48,525 | +4.53% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,558 | ₩45,527 | ₩43,558 | ₩45,527 | +4.52% | 18.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,041 | ₩44,591 | ₩43,746 | ₩43,979 | -0.14% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,968 | ₩43,763 | ₩42,945 | ₩43,671 | +1.64% | 8.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,112 | ₩44,148 | ₩43,518 | ₩44,080 | -0.07% | 79.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,421 | ₩44,001 | ₩42,421 | ₩43,852 | +3.37% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,532 | ₩41,627 | ₩41,174 | ₩41,516 | -0.04% | 6.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩41,115 | ₩41,684 | ₩41,115 | ₩41,430 | +0.77% | 1.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩42,646 | ₩42,646 | ₩41,325 | ₩41,325 | -3.10% | 1.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,914 | ₩42,914 | ₩41,705 | ₩42,191 | -1.68% | 8.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩41,407 | ₩41,707 | ₩41,231 | ₩41,707 | +0.73% | 400 |
|---|
| 2025.11.24–2025.11.28 | ₩40,959 | ₩41,808 | ₩40,959 | ₩41,693 | +1.79% | 1천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,399 | ₩41,493 | ₩39,957 | ₩40,684 | -1.73% | 22.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,466 | ₩42,053 | ₩41,372 | ₩41,664 | +0.48% | 10.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,849 | ₩41,560 | ₩40,822 | ₩41,452 | +1.48% | 11.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,769 | ₩40,841 | ₩40,172 | ₩40,822 | +0.13% | 3.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,523 | ₩40,523 | ₩40,089 | ₩40,358 | -0.41% | 1천 |
|---|
| 2025.10.13–2025.10.17 | ₩38,883 | ₩40,015 | ₩38,883 | ₩40,015 | +2.91% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,065 | ₩39,079 | ₩38,513 | ₩38,513 | -1.41% | 3천 |
|---|