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 | ₩48,327 | ₩48,404 | ₩48,327 | ₩48,404 | +0.16% | 300 |
| 2026.10.08 | ₩48,185 | ₩48,185 | ₩48,185 | ₩48,185 | 0.00% | 100 |
| 2026.10.07 | ₩48,528 | ₩48,704 | ₩48,514 | ₩48,704 | +0.36% | 2천 |
| 2026.10.06 | ₩49,172 | ₩49,190 | ₩49,172 | ₩49,190 | +0.04% | 100 |
| 2026.10.05 | ₩48,850 | ₩49,078 | ₩48,850 | ₩49,017 | +0.34% | 1.3천 |
| 2026.10.02 | ₩48,565 | ₩48,565 | ₩48,565 | ₩48,565 | 0.00% | 200 |
| 2026.10.01 | ₩47,965 | ₩47,965 | ₩47,899 | ₩47,899 | -0.14% | 500 |
| 2026.09.30 | ₩48,219 | ₩48,219 | ₩48,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,048 |
| -0.36% |
| 600 |
| 2026.09.29 | ₩47,431 | ₩47,431 | ₩47,431 | ₩47,431 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,857 | ₩48,005 | ₩47,857 | ₩47,979 | +0.26% | 600 |
|---|
| 2026.09.25 | ₩48,269 | ₩48,317 | ₩48,269 | ₩48,317 | +0.10% | 100 |
|---|
| 2026.09.24 | ₩47,341 | ₩47,370 | ₩47,341 | ₩47,370 | +0.06% | 900 |
|---|
| 2026.09.23 | ₩47,496 | ₩47,496 | ₩47,492 | ₩47,492 | -0.01% | 200 |
|---|
| 2026.09.22 | ₩48,152 | ₩48,250 | ₩48,050 | ₩48,250 | +0.20% | 700 |
|---|
| 2026.09.21 | ₩47,710 | ₩47,965 | ₩47,710 | ₩47,896 | +0.39% | 900 |
|---|
| 2026.09.18 | ₩47,415 | ₩47,656 | ₩47,415 | ₩47,656 | +0.51% | 1.1천 |
|---|
| 2026.09.17 | ₩48,407 | ₩48,421 | ₩48,276 | ₩48,276 | -0.27% | 1.2천 |
|---|
| 2026.09.16 | ₩47,965 | ₩47,991 | ₩47,777 | ₩47,910 | -0.11% | 5.7천 |
|---|
| 2026.09.15 | ₩47,616 | ₩47,667 | ₩47,616 | ₩47,667 | +0.11% | 3.2천 |
|---|
| 2026.09.14 | ₩48,018 | ₩48,206 | ₩47,938 | ₩48,116 | +0.20% | 5.3천 |
|---|
| 2026.09.11 | ₩48,300 | ₩48,407 | ₩48,294 | ₩48,294 | -0.01% | 3.3천 |
|---|
| 2026.09.10 | ₩47,361 | ₩47,361 | ₩47,052 | ₩47,142 | -0.46% | 3.7천 |
|---|
| 2026.09.09 | ₩47,589 | ₩47,589 | ₩47,576 | ₩47,584 | -0.01% | 2.4천 |
|---|
| 2026.09.08 | ₩48,380 | ₩48,380 | ₩48,320 | ₩48,320 | -0.12% | 1천 |
|---|
| 2026.09.04 | ₩48,850 | ₩48,850 | ₩48,768 | ₩48,791 | -0.12% | 1.2천 |
|---|
| 2026.09.03 | ₩48,421 | ₩48,897 | ₩48,421 | ₩48,769 | +0.72% | 3.5천 |
|---|
| 2026.09.02 | ₩47,508 | ₩47,991 | ₩47,508 | ₩47,979 | +0.99% | 2.3만 |
|---|
| 2026.09.01 | ₩47,871 | ₩48,112 | ₩47,829 | ₩47,829 | -0.09% | 1.1만 |
|---|
| 2026.08.31 | ₩48,085 | ₩48,260 | ₩48,085 | ₩48,260 | +0.36% | 400 |
|---|
| 2026.08.28 | ₩48,662 | ₩48,662 | ₩48,193 | ₩48,305 | -0.73% | 3.3천 |
|---|
| 2026.08.27 | ₩48,312 | ₩48,312 | ₩48,312 | ₩48,312 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,286 | ₩48,380 | ₩48,081 | ₩48,081 | -0.42% | 5.1천 |
|---|
| 2026.08.25 | ₩48,058 | ₩48,235 | ₩48,058 | ₩48,235 | +0.37% | 1천 |
|---|
| 2026.08.24 | ₩47,696 | ₩47,817 | ₩47,602 | ₩47,761 | +0.13% | 4.4천 |
|---|
| 2026.08.21 | ₩47,790 | ₩47,804 | ₩47,656 | ₩47,750 | -0.08% | 3천 |
|---|
| 2026.08.20 | ₩47,549 | ₩47,737 | ₩47,478 | ₩47,478 | -0.15% | 3.3천 |
|---|
| 2026.08.19 | ₩48,152 | ₩48,152 | ₩47,762 | ₩47,762 | -0.81% | 4.5천 |
|---|
| 2026.08.18 | ₩48,823 | ₩48,823 | ₩48,230 | ₩48,230 | -1.21% | 2.2천 |
|---|
| 2026.08.17 | ₩49,762 | ₩49,829 | ₩49,601 | ₩49,731 | -0.06% | 9.1천 |
|---|
| 2026.08.14 | ₩50,285 | ₩50,285 | ₩49,762 | ₩49,864 | -0.84% | 7.5천 |
|---|
| 2026.08.13 | ₩49,816 | ₩49,950 | ₩49,816 | ₩49,931 | +0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩49,762 | ₩49,856 | ₩49,677 | ₩49,677 | -0.17% | 2.3천 |
|---|
| 2026.08.11 | ₩48,930 | ₩49,051 | ₩48,930 | ₩49,013 | +0.17% | 1.4천 |
|---|
| 2026.08.10 | ₩48,997 | ₩48,997 | ₩48,903 | ₩48,907 | -0.18% | 1.7만 |
|---|
| 2026.08.07 | ₩48,957 | ₩49,221 | ₩48,957 | ₩49,221 | +0.54% | 1천 |
|---|
| 2026.08.06 | ₩48,783 | ₩48,796 | ₩48,702 | ₩48,757 | -0.05% | 1.7만 |
|---|
| 2026.08.05 | ₩49,212 | ₩49,212 | ₩49,105 | ₩49,138 | -0.15% | 6.8천 |
|---|
| 2026.08.04 | ₩47,911 | ₩48,488 | ₩47,911 | ₩48,477 | +1.18% | 2.2천 |
|---|
| 2026.08.03 | ₩47,160 | ₩47,267 | ₩47,160 | ₩47,232 | +0.15% | 2.3천 |
|---|
| 2026.07.31 | ₩46,985 | ₩47,260 | ₩46,985 | ₩47,260 | +0.59% | 3.3천 |
|---|
| 2026.07.30 | ₩47,428 | ₩47,428 | ₩47,416 | ₩47,416 | -0.03% | 7.1천 |
|---|
| 2026.07.29 | ₩45,751 | ₩45,751 | ₩45,495 | ₩45,495 | -0.56% | 1.7만 |
|---|
| 2026.07.28 | ₩46,234 | ₩46,503 | ₩46,234 | ₩46,299 | +0.14% | 20.9만 |
|---|
| 2026.07.27 | ₩47,562 | ₩47,562 | ₩47,280 | ₩47,508 | -0.11% | 2.7천 |
|---|
| 2026.07.24 | ₩47,361 | ₩47,589 | ₩47,337 | ₩47,456 | +0.20% | 1.2만 |
|---|
| 2026.07.23 | ₩47,120 | ₩47,334 | ₩46,823 | ₩46,823 | -0.63% | 1.1천 |
|---|
| 2026.07.22 | ₩47,388 | ₩47,643 | ₩47,388 | ₩47,486 | +0.21% | 1.7천 |
|---|
| 2026.07.21 | ₩47,482 | ₩47,924 | ₩47,482 | ₩47,806 | +0.68% | 7.5천 |
|---|
| 2026.07.20 | ₩47,026 | ₩47,086 | ₩46,843 | ₩46,843 | -0.39% | 700 |
|---|
| 2026.07.17 | ₩46,234 | ₩46,788 | ₩46,234 | ₩46,788 | +1.20% | 1.3만 |
|---|
| 2026.07.16 | ₩47,871 | ₩48,072 | ₩47,792 | ₩47,792 | -0.17% | 3.9천 |
|---|
| 2026.07.15 | ₩48,608 | ₩48,647 | ₩48,367 | ₩48,647 | +0.08% | 5.5천 |
|---|
| 2026.07.14 | ₩48,854 | ₩48,854 | ₩48,854 | ₩48,854 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,769 | ₩48,769 | ₩48,540 | ₩48,540 | -0.47% | 1.1만 |
|---|
| 2026.07.10 | ₩49,641 | ₩49,909 | ₩49,641 | ₩49,811 | +0.34% | 5천 |
|---|
| 2026.07.09 | ₩49,038 | ₩49,038 | ₩48,970 | ₩48,992 | -0.09% | 4.4천 |
|---|
| 2026.07.08 | ₩47,971 | ₩48,595 | ₩47,938 | ₩48,595 | +1.30% | 3.6만 |
|---|
| 2026.07.07 | ₩49,125 | ₩49,125 | ₩49,012 | ₩49,012 | -0.23% | 2.4천 |
|---|
| 2026.07.06 | ₩50,178 | ₩50,384 | ₩50,178 | ₩50,384 | +0.41% | 500 |
|---|
| 2026.07.02 | ₩49,708 | ₩49,708 | ₩49,266 | ₩49,512 | -0.39% | 1.3만 |
|---|
| 2026.07.01 | ₩50,272 | ₩50,325 | ₩50,163 | ₩50,163 | -0.22% | 5.9천 |
|---|
| 2026.06.30 | ₩49,547 | ₩49,735 | ₩49,547 | ₩49,735 | +0.38% | 1.8천 |
|---|
| 2026.06.29 | ₩49,413 | ₩49,562 | ₩49,413 | ₩49,562 | +0.30% | 1.8천 |
|---|
| 2026.06.26 | ₩49,842 | ₩49,896 | ₩49,574 | ₩49,616 | -0.45% | 8.2만 |
|---|
| 2026.06.25 | ₩50,298 | ₩50,298 | ₩50,030 | ₩50,045 | -0.50% | 3.2천 |
|---|
| 2026.06.24 | ₩49,453 | ₩49,604 | ₩49,453 | ₩49,604 | +0.30% | 3.4만 |
|---|
| 2026.06.23 | ₩49,681 | ₩49,681 | ₩49,475 | ₩49,475 | -0.42% | 5.8천 |
|---|
| 2026.06.22 | ₩52,243 | ₩52,243 | ₩51,995 | ₩52,090 | -0.29% | 4.1천 |
|---|
| 2026.06.18 | ₩51,707 | ₩51,736 | ₩51,573 | ₩51,628 | -0.15% | 2.8천 |
|---|
| 2026.06.17 | ₩51,331 | ₩51,331 | ₩50,627 | ₩50,627 | -1.37% | 1.4천 |
|---|
| 2026.06.16 | ₩50,365 | ₩50,365 | ₩50,096 | ₩50,096 | -0.54% | 1.6천 |
|---|
| 2026.06.15 | ₩49,950 | ₩50,017 | ₩49,909 | ₩49,976 | +0.05% | 1.9천 |
|---|
| 2026.06.12 | ₩48,461 | ₩48,622 | ₩48,367 | ₩48,506 | +0.09% | 1.8천 |
|---|
| 2026.06.11 | ₩47,079 | ₩48,160 | ₩47,079 | ₩48,160 | +2.30% | 1.2천 |
|---|
| 2026.06.10 | ₩46,891 | ₩46,891 | ₩46,649 | ₩46,649 | -0.52% | 5.6만 |
|---|
| 2026.06.09 | ₩48,058 | ₩48,058 | ₩47,522 | ₩47,731 | -0.68% | 800 |
|---|
| 2026.06.08 | ₩47,857 | ₩47,857 | ₩47,759 | ₩47,759 | -0.20% | 400 |
|---|
| 2026.06.05 | ₩47,576 | ₩47,576 | ₩47,576 | ₩47,576 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩49,078 | ₩49,211 | ₩49,078 | ₩49,211 | +0.27% | 100 |
|---|
| 2026.06.03 | ₩49,252 | ₩49,252 | ₩49,119 | ₩49,119 | -0.27% | 17.6만 |
|---|
| 2026.06.02 | ₩48,997 | ₩48,997 | ₩48,944 | ₩48,964 | -0.07% | 400 |
|---|
| 2026.06.01 | ₩48,716 | ₩48,783 | ₩48,474 | ₩48,584 | -0.27% | 2.1천 |
|---|
| 2026.05.29 | ₩49,306 | ₩49,306 | ₩49,169 | ₩49,169 | -0.28% | 10.2만 |
|---|
| 2026.05.28 | ₩48,431 | ₩48,796 | ₩48,431 | ₩48,685 | +0.52% | 1.1천 |
|---|
| 2026.05.27 | ₩48,635 | ₩48,635 | ₩48,506 | ₩48,506 | -0.26% | 700 |
|---|
| 2026.05.26 | ₩49,292 | ₩49,292 | ₩49,130 | ₩49,178 | -0.23% | 1.7천 |
|---|
| 2026.05.22 | ₩48,032 | ₩48,206 | ₩48,032 | ₩48,117 | +0.18% | 10.4만 |
|---|
| 2026.05.21 | ₩47,334 | ₩47,691 | ₩47,334 | ₩47,691 | +0.75% | 900 |
|---|
| 2026.05.20 | ₩46,824 | ₩47,319 | ₩46,824 | ₩47,319 | +1.06% | 4.3만 |
|---|
| 2026.05.19 | ₩46,912 | ₩47,428 | ₩46,912 | ₩47,066 | +0.33% | 6.6만 |
|---|
| 2026.05.18 | ₩47,911 | ₩47,911 | ₩47,522 | ₩47,728 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩48,072 | ₩48,179 | ₩48,072 | ₩48,155 | +0.17% | 1.4천 |
|---|
| 2026.05.14 | ₩49,239 | ₩49,239 | ₩49,093 | ₩49,093 | -0.30% | 2.6천 |
|---|
| 2026.05.13 | ₩49,494 | ₩49,561 | ₩49,386 | ₩49,512 | +0.04% | 7.9천 |
|---|
| 2026.05.12 | ₩49,078 | ₩49,094 | ₩49,078 | ₩49,094 | +0.03% | 7천 |
|---|
| 2026.05.11 | ₩48,957 | ₩49,078 | ₩48,957 | ₩49,064 | +0.22% | 4.1천 |
|---|
| 2026.05.08 | ₩48,622 | ₩48,689 | ₩48,474 | ₩48,572 | -0.10% | 2.5만 |
|---|
| 2026.05.07 | ₩48,005 | ₩48,005 | ₩47,844 | ₩47,846 | -0.33% | 1.1천 |
|---|
| 2026.05.06 | ₩47,710 | ₩47,710 | ₩47,533 | ₩47,533 | -0.37% | 6천 |
|---|
| 2026.05.05 | ₩46,301 | ₩46,382 | ₩46,301 | ₩46,335 | +0.07% | 1.7천 |
|---|
| 2026.05.04 | ₩46,174 | ₩46,174 | ₩45,805 | ₩45,805 | -0.80% | 2.1천 |
|---|
| 2026.05.01 | ₩45,966 | ₩46,087 | ₩45,966 | ₩46,024 | +0.13% | 9천 |
|---|
| 2026.04.30 | ₩46,020 | ₩46,704 | ₩46,020 | ₩46,655 | +1.38% | 700 |
|---|
| 2026.04.29 | ₩45,577 | ₩45,577 | ₩45,385 | ₩45,385 | -0.42% | 2.2만 |
|---|
| 2026.04.28 | ₩45,818 | ₩45,926 | ₩45,805 | ₩45,805 | -0.03% | 10.1만 |
|---|
| 2026.04.27 | ₩45,718 | ₩45,718 | ₩45,499 | ₩45,499 | -0.48% | 600 |
|---|
| 2026.04.24 | ₩45,027 | ₩45,164 | ₩45,027 | ₩45,164 | +0.30% | 4.7천 |
|---|
| 2026.04.23 | ₩45,443 | ₩45,443 | ₩44,713 | ₩45,101 | -0.75% | 2.9천 |
|---|
| 2026.04.22 | ₩45,282 | ₩45,470 | ₩45,282 | ₩45,440 | +0.35% | 1.1만 |
|---|
| 2026.04.21 | ₩45,242 | ₩45,242 | ₩44,913 | ₩44,913 | -0.73% | 400 |
|---|
| 2026.04.20 | ₩45,886 | ₩45,912 | ₩45,863 | ₩45,863 | -0.05% | 9.9만 |
|---|
| 2026.04.17 | ₩46,221 | ₩46,238 | ₩46,221 | ₩46,238 | +0.04% | 3.2천 |
|---|
| 2026.04.16 | ₩45,751 | ₩45,845 | ₩45,751 | ₩45,832 | +0.18% | 4.1천 |
|---|
| 2026.04.15 | ₩45,523 | ₩45,737 | ₩45,523 | ₩45,690 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩46,342 | ₩46,342 | ₩46,325 | ₩46,325 | -0.03% | 300 |
|---|
| 2026.04.13 | ₩45,710 | ₩45,710 | ₩45,710 | ₩45,710 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩45,953 | ₩45,953 | ₩45,726 | ₩45,894 | -0.13% | 1.6천 |
|---|
| 2026.04.09 | ₩45,993 | ₩45,993 | ₩45,767 | ₩45,767 | -0.49% | 800 |
|---|
| 2026.04.08 | ₩46,409 | ₩46,409 | ₩46,234 | ₩46,308 | -0.22% | 7.6만 |
|---|
| 2026.04.07 | ₩43,364 | ₩43,596 | ₩43,270 | ₩43,596 | +0.54% | 3.5천 |
|---|
| 2026.04.06 | ₩43,947 | ₩43,947 | ₩43,947 | ₩43,947 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩42,908 | ₩43,739 | ₩42,894 | ₩43,628 | +1.68% | 700 |
|---|
| 2026.04.01 | ₩44,491 | ₩44,799 | ₩44,369 | ₩44,369 | -0.27% | 1.5천 |
|---|
| 2026.03.31 | ₩42,237 | ₩43,120 | ₩42,237 | ₩43,120 | +2.09% | 2.2천 |
|---|
| 2026.03.30 | ₩42,157 | ₩42,157 | ₩41,682 | ₩41,682 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩42,237 | ₩42,237 | ₩41,803 | ₩41,803 | -1.03% | 1만 |
|---|
| 2026.03.26 | ₩43,196 | ₩43,196 | ₩42,720 | ₩42,720 | -1.10% | 400 |
|---|
| 2026.03.25 | ₩44,196 | ₩44,196 | ₩43,992 | ₩43,992 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩42,894 | ₩43,250 | ₩42,894 | ₩43,038 | +0.33% | 2.1천 |
|---|
| 2026.03.23 | ₩42,827 | ₩43,042 | ₩42,640 | ₩42,850 | +0.05% | 2.3천 |
|---|
| 2026.03.20 | ₩42,371 | ₩42,371 | ₩41,835 | ₩41,842 | -1.25% | 6.7천 |
|---|
| 2026.03.19 | ₩42,505 | ₩43,525 | ₩42,465 | ₩43,326 | +1.93% | 4.5천 |
|---|
| 2026.03.18 | ₩43,672 | ₩43,672 | ₩43,466 | ₩43,466 | -0.47% | 400 |
|---|
| 2026.03.17 | ₩44,196 | ₩44,222 | ₩44,075 | ₩44,114 | -0.19% | 9.9만 |
|---|
| 2026.03.16 | ₩43,874 | ₩44,183 | ₩43,874 | ₩44,183 | +0.71% | 1.4천 |
|---|
| 2026.03.13 | ₩43,430 | ₩43,471 | ₩43,298 | ₩43,298 | -0.30% | 2.9천 |
|---|
| 2026.03.12 | ₩43,860 | ₩43,860 | ₩43,749 | ₩43,749 | -0.25% | 700 |
|---|
| 2026.03.11 | ₩44,356 | ₩44,711 | ₩44,356 | ₩44,711 | +0.80% | 500 |
|---|
| 2026.03.10 | ₩45,134 | ₩45,523 | ₩45,120 | ₩45,120 | -0.03% | 2.6천 |
|---|
| 2026.03.09 | ₩43,478 | ₩44,462 | ₩43,478 | ₩44,462 | +2.26% | 2.8만 |
|---|
| 2026.03.06 | ₩44,524 | ₩44,692 | ₩44,424 | ₩44,424 | -0.23% | 4.8천 |
|---|
| 2026.03.05 | ₩45,020 | ₩45,091 | ₩44,973 | ₩45,091 | +0.16% | 4.1천 |
|---|
| 2026.03.04 | ₩45,798 | ₩46,496 | ₩45,738 | ₩46,496 | +1.52% | 2.8만 |
|---|
| 2026.03.03 | ₩44,732 | ₩45,765 | ₩44,645 | ₩45,608 | +1.96% | 3만 |
|---|
| 2026.03.02 | ₩47,012 | ₩47,522 | ₩47,012 | ₩47,341 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩48,501 | ₩48,513 | ₩48,402 | ₩48,402 | -0.20% | 1.7천 |
|---|
| 2026.02.26 | ₩48,380 | ₩48,474 | ₩48,286 | ₩48,347 | -0.07% | 2.8만 |
|---|
| 2026.02.25 | ₩48,300 | ₩48,528 | ₩48,273 | ₩48,518 | +0.45% | 1.1만 |
|---|
| 2026.02.24 | ₩47,965 | ₩48,045 | ₩47,965 | ₩47,966 | +0.00% | 46.1만 |
|---|
| 2026.02.23 | ₩48,139 | ₩48,139 | ₩48,013 | ₩48,013 | -0.26% | 3.9천 |
|---|
| 2026.02.20 | ₩47,388 | ₩47,930 | ₩47,388 | ₩47,930 | +1.14% | 1천 |
|---|
| 2026.02.19 | ₩47,334 | ₩47,538 | ₩47,334 | ₩47,538 | +0.43% | 8.1천 |
|---|
| 2026.02.18 | ₩47,897 | ₩47,897 | ₩47,553 | ₩47,553 | -0.72% | 9천 |
|---|
| 2026.02.17 | ₩47,240 | ₩47,737 | ₩47,227 | ₩47,716 | +1.01% | 3.2만 |
|---|
| 2026.02.13 | ₩48,186 | ₩48,533 | ₩48,112 | ₩48,533 | +0.72% | 7.6천 |
|---|
| 2026.02.12 | ₩48,568 | ₩48,716 | ₩48,568 | ₩48,659 | +0.19% | 1.7만 |
|---|
| 2026.02.11 | ₩48,152 | ₩48,191 | ₩48,018 | ₩48,142 | -0.02% | 9.2천 |
|---|
| 2026.02.10 | ₩47,817 | ₩47,897 | ₩47,746 | ₩47,746 | -0.15% | 2.7천 |
|---|
| 2026.02.09 | ₩46,429 | ₩46,972 | ₩46,429 | ₩46,972 | +1.17% | 2.9천 |
|---|
| 2026.02.06 | ₩45,429 | ₩45,534 | ₩45,349 | ₩45,534 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩44,316 | ₩44,316 | ₩44,079 | ₩44,079 | -0.54% | 4.2만 |
|---|
| 2026.02.04 | ₩45,121 | ₩45,121 | ₩44,772 | ₩44,850 | -0.60% | 9.1만 |
|---|
| 2026.02.03 | ₩44,613 | ₩44,613 | ₩44,613 | ₩44,613 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩43,565 | ₩43,848 | ₩43,565 | ₩43,848 | +0.65% | 3.5만 |
|---|
| 2026.01.30 | ₩44,008 | ₩44,008 | ₩43,766 | ₩43,986 | -0.05% | 9.6천 |
|---|
| 2026.01.29 | ₩43,753 | ₩44,216 | ₩43,753 | ₩44,216 | +1.06% | 100 |
|---|
| 2026.01.28 | ₩43,939 | ₩43,939 | ₩43,939 | ₩43,939 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩44,598 | ₩44,598 | ₩44,598 | ₩44,598 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩44,048 | ₩44,088 | ₩43,780 | ₩43,780 | -0.61% | 1.1천 |
|---|
| 2026.01.23 | ₩43,593 | ₩43,678 | ₩43,593 | ₩43,678 | +0.19% | 400 |
|---|
| 2026.01.22 | ₩43,766 | ₩43,770 | ₩43,766 | ₩43,770 | +0.01% | 1.5만 |
|---|
| 2026.01.21 | ₩43,444 | ₩43,713 | ₩43,337 | ₩43,713 | +0.62% | 6.9만 |
|---|
| 2026.01.20 | ₩42,975 | ₩42,975 | ₩42,952 | ₩42,952 | -0.05% | 900 |
|---|
| 2026.01.16 | ₩44,102 | ₩44,155 | ₩44,081 | ₩44,087 | -0.03% | 10만 |
|---|
| 2026.01.15 | ₩44,115 | ₩44,128 | ₩43,910 | ₩43,910 | -0.47% | 56.6만 |
|---|
| 2026.01.14 | ₩43,827 | ₩43,844 | ₩43,827 | ₩43,844 | +0.04% | 400 |
|---|
| 2026.01.13 | ₩43,739 | ₩43,739 | ₩43,525 | ₩43,584 | -0.36% | 12.5만 |
|---|
| 2026.01.12 | ₩44,119 | ₩44,119 | ₩44,119 | ₩44,119 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩44,008 | ₩44,008 | ₩43,820 | ₩43,859 | -0.34% | 1.7천 |
|---|
| 2026.01.08 | ₩43,030 | ₩43,120 | ₩43,030 | ₩43,120 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩42,876 | ₩42,960 | ₩42,841 | ₩42,960 | +0.20% | 8.1천 |
|---|
| 2026.01.06 | ₩42,559 | ₩42,611 | ₩42,479 | ₩42,581 | +0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩42,428 | ₩42,540 | ₩42,428 | ₩42,540 | +0.27% | 200 |
|---|
| 2026.01.02 | ₩41,522 | ₩41,522 | ₩41,522 | ₩41,522 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩41,298 | ₩41,344 | ₩41,180 | ₩41,317 | +0.05% | 5.6천 |
|---|
| 2025.12.30 | ₩41,632 | ₩41,634 | ₩41,478 | ₩41,478 | -0.37% | 500 |
|---|
| 2025.12.29 | ₩41,538 | ₩41,538 | ₩41,538 | ₩41,538 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩41,399 | ₩41,436 | ₩41,399 | ₩41,436 | +0.09% | 300 |
|---|
| 2025.12.24 | ₩41,660 | ₩41,674 | ₩41,612 | ₩41,612 | -0.12% | 1.1천 |
|---|
| 2025.12.23 | ₩41,691 | ₩41,691 | ₩41,691 | ₩41,691 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩41,121 | ₩41,277 | ₩41,121 | ₩41,277 | +0.38% | 100 |
|---|
| 2025.12.19 | ₩41,332 | ₩41,332 | ₩41,332 | ₩41,332 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,899 | ₩41,899 | ₩41,899 | ₩41,899 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩42,184 | ₩42,190 | ₩42,184 | ₩42,190 | +0.02% | 800 |
|---|
| 2025.12.16 | ₩42,264 | ₩42,264 | ₩42,184 | ₩42,225 | -0.09% | 200 |
|---|
| 2025.12.15 | ₩42,653 | ₩42,653 | ₩42,653 | ₩42,653 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩42,090 | ₩42,198 | ₩42,090 | ₩42,198 | +0.26% | 300 |
|---|
| 2025.12.11 | ₩42,261 | ₩42,261 | ₩42,261 | ₩42,261 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩41,781 | ₩42,170 | ₩41,781 | ₩42,170 | +0.93% | 1.4천 |
|---|
| 2025.12.09 | ₩41,848 | ₩41,848 | ₩41,711 | ₩41,711 | -0.33% | 1.7천 |
|---|
| 2025.12.08 | ₩42,921 | ₩42,921 | ₩41,781 | ₩41,791 | -2.63% | 5.2천 |
|---|
| 2025.12.05 | ₩41,714 | ₩41,714 | ₩41,714 | ₩41,714 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩41,614 | ₩41,614 | ₩41,614 | ₩41,614 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,442 | ₩41,442 | ₩41,442 | ₩41,442 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩41,238 | ₩41,238 | ₩41,238 | ₩41,238 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,414 | ₩41,414 | ₩41,414 | ₩41,414 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩41,699 | ₩41,699 | ₩41,699 | ₩41,699 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩41,701 | ₩41,815 | ₩41,701 | ₩41,815 | +0.27% | 300 |
|---|
| 2025.11.25 | ₩41,017 | ₩41,204 | ₩41,017 | ₩41,204 | +0.46% | 600 |
|---|
| 2025.11.24 | ₩40,966 | ₩40,966 | ₩40,966 | ₩40,966 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩40,685 | ₩40,691 | ₩40,685 | ₩40,691 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩39,964 | ₩39,964 | ₩39,964 | ₩39,964 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,319 | ₩40,333 | ₩40,091 | ₩40,232 | -0.22% | 700 |
|---|
| 2025.11.18 | ₩40,373 | ₩40,479 | ₩40,172 | ₩40,479 | +0.26% | 18.3만 |
|---|
| 2025.11.17 | ₩41,406 | ₩41,500 | ₩41,097 | ₩41,237 | -0.41% | 4.1만 |
|---|
| 2025.11.14 | ₩41,671 | ₩41,671 | ₩41,671 | ₩41,671 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,607 | ₩41,640 | ₩41,607 | ₩41,640 | +0.08% | 100 |
|---|
| 2025.11.12 | ₩42,060 | ₩42,060 | ₩42,060 | ₩42,060 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,701 | ₩41,703 | ₩41,660 | ₩41,703 | +0.01% | 10만 |
|---|
| 2025.11.10 | ₩41,473 | ₩41,639 | ₩41,379 | ₩41,639 | +0.40% | 1.4천 |
|---|
| 2025.11.07 | ₩41,459 | ₩41,459 | ₩41,459 | ₩41,459 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,567 | ₩41,567 | ₩41,419 | ₩41,427 | -0.34% | 10.9만 |
|---|
| 2025.11.05 | ₩41,066 | ₩41,066 | ₩41,066 | ₩41,066 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,053 | ₩41,053 | ₩41,053 | ₩41,053 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,856 | ₩40,866 | ₩40,829 | ₩40,866 | +0.03% | 6.7천 |
|---|
| 2025.10.31 | ₩40,829 | ₩40,829 | ₩40,829 | ₩40,829 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,789 | ₩40,789 | ₩40,668 | ₩40,709 | -0.19% | 700 |
|---|
| 2025.10.29 | ₩40,668 | ₩40,782 | ₩40,178 | ₩40,365 | -0.75% | 1.5만 |
|---|
| 2025.10.28 | ₩40,829 | ₩40,829 | ₩40,754 | ₩40,754 | -0.18% | 300 |
|---|
| 2025.10.27 | ₩40,775 | ₩40,848 | ₩40,775 | ₩40,848 | +0.18% | 2.2만 |
|---|
| 2025.10.24 | ₩40,365 | ₩40,365 | ₩40,365 | ₩40,365 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,266 | ₩40,280 | ₩40,266 | ₩40,280 | +0.04% | 200 |
|---|
| 2025.10.22 | ₩40,111 | ₩40,111 | ₩40,111 | ₩40,111 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,172 | ₩40,172 | ₩40,095 | ₩40,095 | -0.19% | 500 |
|---|
| 2025.10.20 | ₩40,530 | ₩40,530 | ₩40,530 | ₩40,530 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,984 | ₩40,021 | ₩39,930 | ₩40,021 | +0.09% | 4.9만 |
|---|
| 2025.10.16 | ₩39,903 | ₩39,903 | ₩39,702 | ₩39,848 | -0.14% | 6천 |
|---|
| 2025.10.15 | ₩39,756 | ₩39,756 | ₩39,756 | ₩39,756 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,099 | ₩39,245 | ₩39,099 | ₩39,245 | +0.37% | 200 |
|---|
| 2025.10.13 | ₩38,889 | ₩38,889 | ₩38,889 | ₩38,889 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩39,072 | ₩39,085 | ₩38,519 | ₩38,519 | -1.41% | 3천 |
|---|