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 | ₩48,251 | ₩48,328 | ₩48,251 | ₩48,328 | +0.16% | 300 |
| 2026.10.08 | ₩48,109 | ₩48,109 | ₩48,109 | ₩48,109 | 0.00% | 100 |
| 2026.10.07 | ₩48,452 | ₩48,627 | ₩48,438 | ₩48,627 | +0.36% | 2천 |
| 2026.10.06 | ₩49,094 | ₩49,113 | ₩49,094 | ₩49,113 | +0.04% | 100 |
| 2026.10.05 | ₩48,773 | ₩49,001 | ₩48,773 | ₩48,940 | +0.34% | 1.3천 |
| 2026.10.02 | ₩48,489 | ₩48,489 | ₩48,489 | ₩48,489 | 0.00% | 200 |
| 2026.10.01 | ₩47,889 | ₩47,889 | ₩47,823 | ₩47,823 | -0.14% | 500 |
| 2026.09.30 | ₩48,144 | ₩48,144 | ₩47,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,972 |
| -0.36% |
| 600 |
| 2026.09.29 | ₩47,356 | ₩47,356 | ₩47,356 | ₩47,356 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,782 | ₩47,929 | ₩47,782 | ₩47,904 | +0.26% | 600 |
|---|
| 2026.09.25 | ₩48,193 | ₩48,241 | ₩48,193 | ₩48,241 | +0.10% | 100 |
|---|
| 2026.09.24 | ₩47,266 | ₩47,296 | ₩47,266 | ₩47,296 | +0.06% | 900 |
|---|
| 2026.09.23 | ₩47,422 | ₩47,422 | ₩47,418 | ₩47,418 | -0.01% | 200 |
|---|
| 2026.09.22 | ₩48,077 | ₩48,174 | ₩47,975 | ₩48,174 | +0.20% | 700 |
|---|
| 2026.09.21 | ₩47,635 | ₩47,889 | ₩47,635 | ₩47,821 | +0.39% | 900 |
|---|
| 2026.09.18 | ₩47,340 | ₩47,581 | ₩47,340 | ₩47,581 | +0.51% | 1.1천 |
|---|
| 2026.09.17 | ₩48,331 | ₩48,344 | ₩48,200 | ₩48,200 | -0.27% | 1.2천 |
|---|
| 2026.09.16 | ₩47,889 | ₩47,916 | ₩47,702 | ₩47,834 | -0.11% | 5.7천 |
|---|
| 2026.09.15 | ₩47,541 | ₩47,592 | ₩47,541 | ₩47,592 | +0.11% | 3.2천 |
|---|
| 2026.09.14 | ₩47,943 | ₩48,130 | ₩47,862 | ₩48,040 | +0.20% | 5.3천 |
|---|
| 2026.09.11 | ₩48,224 | ₩48,331 | ₩48,219 | ₩48,219 | -0.01% | 3.3천 |
|---|
| 2026.09.10 | ₩47,286 | ₩47,286 | ₩46,978 | ₩47,068 | -0.46% | 3.7천 |
|---|
| 2026.09.09 | ₩47,514 | ₩47,514 | ₩47,501 | ₩47,509 | -0.01% | 2.4천 |
|---|
| 2026.09.08 | ₩48,304 | ₩48,304 | ₩48,244 | ₩48,244 | -0.12% | 1천 |
|---|
| 2026.09.04 | ₩48,773 | ₩48,773 | ₩48,691 | ₩48,714 | -0.12% | 1.2천 |
|---|
| 2026.09.03 | ₩48,344 | ₩48,820 | ₩48,344 | ₩48,693 | +0.72% | 3.5천 |
|---|
| 2026.09.02 | ₩47,434 | ₩47,916 | ₩47,434 | ₩47,904 | +0.99% | 2.3만 |
|---|
| 2026.09.01 | ₩47,795 | ₩48,036 | ₩47,754 | ₩47,754 | -0.09% | 1.1만 |
|---|
| 2026.08.31 | ₩48,010 | ₩48,184 | ₩48,010 | ₩48,184 | +0.36% | 400 |
|---|
| 2026.08.28 | ₩48,585 | ₩48,585 | ₩48,117 | ₩48,229 | -0.73% | 3.3천 |
|---|
| 2026.08.27 | ₩48,236 | ₩48,236 | ₩48,236 | ₩48,236 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,210 | ₩48,304 | ₩48,006 | ₩48,006 | -0.42% | 5.1천 |
|---|
| 2026.08.25 | ₩47,983 | ₩48,160 | ₩47,983 | ₩48,160 | +0.37% | 1천 |
|---|
| 2026.08.24 | ₩47,621 | ₩47,742 | ₩47,528 | ₩47,686 | +0.13% | 4.4천 |
|---|
| 2026.08.21 | ₩47,715 | ₩47,728 | ₩47,581 | ₩47,675 | -0.08% | 3천 |
|---|
| 2026.08.20 | ₩47,474 | ₩47,661 | ₩47,403 | ₩47,403 | -0.15% | 3.3천 |
|---|
| 2026.08.19 | ₩48,077 | ₩48,077 | ₩47,687 | ₩47,687 | -0.81% | 4.5천 |
|---|
| 2026.08.18 | ₩48,746 | ₩48,746 | ₩48,154 | ₩48,154 | -1.21% | 2.2천 |
|---|
| 2026.08.17 | ₩49,684 | ₩49,751 | ₩49,523 | ₩49,653 | -0.06% | 9.1천 |
|---|
| 2026.08.14 | ₩50,206 | ₩50,206 | ₩49,684 | ₩49,785 | -0.84% | 7.5천 |
|---|
| 2026.08.13 | ₩49,737 | ₩49,871 | ₩49,737 | ₩49,852 | +0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩49,684 | ₩49,777 | ₩49,599 | ₩49,599 | -0.17% | 2.3천 |
|---|
| 2026.08.11 | ₩48,853 | ₩48,974 | ₩48,853 | ₩48,936 | +0.17% | 1.4천 |
|---|
| 2026.08.10 | ₩48,920 | ₩48,920 | ₩48,827 | ₩48,831 | -0.18% | 1.7만 |
|---|
| 2026.08.07 | ₩48,880 | ₩49,144 | ₩48,880 | ₩49,144 | +0.54% | 1천 |
|---|
| 2026.08.06 | ₩48,706 | ₩48,719 | ₩48,626 | ₩48,681 | -0.05% | 1.7만 |
|---|
| 2026.08.05 | ₩49,135 | ₩49,135 | ₩49,027 | ₩49,061 | -0.15% | 6.8천 |
|---|
| 2026.08.04 | ₩47,836 | ₩48,411 | ₩47,836 | ₩48,401 | +1.18% | 2.2천 |
|---|
| 2026.08.03 | ₩47,086 | ₩47,193 | ₩47,086 | ₩47,158 | +0.15% | 2.3천 |
|---|
| 2026.07.31 | ₩46,911 | ₩47,186 | ₩46,911 | ₩47,186 | +0.59% | 3.3천 |
|---|
| 2026.07.30 | ₩47,353 | ₩47,353 | ₩47,341 | ₩47,341 | -0.03% | 7.1천 |
|---|
| 2026.07.29 | ₩45,679 | ₩45,679 | ₩45,424 | ₩45,424 | -0.56% | 1.7만 |
|---|
| 2026.07.28 | ₩46,162 | ₩46,429 | ₩46,162 | ₩46,226 | +0.14% | 20.9만 |
|---|
| 2026.07.27 | ₩47,487 | ₩47,487 | ₩47,206 | ₩47,434 | -0.11% | 2.7천 |
|---|
| 2026.07.24 | ₩47,286 | ₩47,514 | ₩47,262 | ₩47,382 | +0.20% | 1.2만 |
|---|
| 2026.07.23 | ₩47,045 | ₩47,260 | ₩46,749 | ₩46,749 | -0.63% | 1.1천 |
|---|
| 2026.07.22 | ₩47,313 | ₩47,568 | ₩47,313 | ₩47,411 | +0.21% | 1.7천 |
|---|
| 2026.07.21 | ₩47,407 | ₩47,849 | ₩47,407 | ₩47,731 | +0.68% | 7.5천 |
|---|
| 2026.07.20 | ₩46,952 | ₩47,012 | ₩46,770 | ₩46,770 | -0.39% | 700 |
|---|
| 2026.07.17 | ₩46,162 | ₩46,715 | ₩46,162 | ₩46,715 | +1.20% | 1.3만 |
|---|
| 2026.07.16 | ₩47,795 | ₩47,996 | ₩47,716 | ₩47,716 | -0.17% | 3.9천 |
|---|
| 2026.07.15 | ₩48,532 | ₩48,571 | ₩48,291 | ₩48,571 | +0.08% | 5.5천 |
|---|
| 2026.07.14 | ₩48,777 | ₩48,777 | ₩48,777 | ₩48,777 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,693 | ₩48,693 | ₩48,464 | ₩48,464 | -0.47% | 1.1만 |
|---|
| 2026.07.10 | ₩49,563 | ₩49,831 | ₩49,563 | ₩49,733 | +0.34% | 5천 |
|---|
| 2026.07.09 | ₩48,960 | ₩48,960 | ₩48,893 | ₩48,915 | -0.09% | 4.4천 |
|---|
| 2026.07.08 | ₩47,896 | ₩48,518 | ₩47,862 | ₩48,518 | +1.30% | 3.6만 |
|---|
| 2026.07.07 | ₩49,047 | ₩49,047 | ₩48,935 | ₩48,935 | -0.23% | 2.4천 |
|---|
| 2026.07.06 | ₩50,099 | ₩50,305 | ₩50,099 | ₩50,305 | +0.41% | 500 |
|---|
| 2026.07.02 | ₩49,630 | ₩49,630 | ₩49,188 | ₩49,434 | -0.39% | 1.3만 |
|---|
| 2026.07.01 | ₩50,192 | ₩50,246 | ₩50,084 | ₩50,084 | -0.22% | 5.9천 |
|---|
| 2026.06.30 | ₩49,469 | ₩49,657 | ₩49,469 | ₩49,657 | +0.38% | 1.8천 |
|---|
| 2026.06.29 | ₩49,335 | ₩49,484 | ₩49,335 | ₩49,484 | +0.30% | 1.8천 |
|---|
| 2026.06.26 | ₩49,764 | ₩49,817 | ₩49,496 | ₩49,538 | -0.45% | 8.2만 |
|---|
| 2026.06.25 | ₩50,219 | ₩50,219 | ₩49,951 | ₩49,966 | -0.50% | 3.2천 |
|---|
| 2026.06.24 | ₩49,376 | ₩49,526 | ₩49,376 | ₩49,526 | +0.30% | 3.4만 |
|---|
| 2026.06.23 | ₩49,603 | ₩49,603 | ₩49,397 | ₩49,397 | -0.42% | 5.8천 |
|---|
| 2026.06.22 | ₩52,161 | ₩52,161 | ₩51,913 | ₩52,008 | -0.29% | 4.1천 |
|---|
| 2026.06.18 | ₩51,625 | ₩51,655 | ₩51,491 | ₩51,546 | -0.15% | 2.8천 |
|---|
| 2026.06.17 | ₩51,250 | ₩51,250 | ₩50,547 | ₩50,547 | -1.37% | 1.4천 |
|---|
| 2026.06.16 | ₩50,286 | ₩50,286 | ₩50,017 | ₩50,017 | -0.54% | 1.6천 |
|---|
| 2026.06.15 | ₩49,871 | ₩49,938 | ₩49,831 | ₩49,898 | +0.05% | 1.9천 |
|---|
| 2026.06.12 | ₩48,385 | ₩48,545 | ₩48,291 | ₩48,430 | +0.09% | 1.8천 |
|---|
| 2026.06.11 | ₩47,005 | ₩48,085 | ₩47,005 | ₩48,085 | +2.30% | 1.2천 |
|---|
| 2026.06.10 | ₩46,818 | ₩46,818 | ₩46,575 | ₩46,575 | -0.52% | 5.6만 |
|---|
| 2026.06.09 | ₩47,983 | ₩47,983 | ₩47,447 | ₩47,656 | -0.68% | 800 |
|---|
| 2026.06.08 | ₩47,782 | ₩47,782 | ₩47,684 | ₩47,684 | -0.20% | 400 |
|---|
| 2026.06.05 | ₩47,501 | ₩47,501 | ₩47,501 | ₩47,501 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩49,001 | ₩49,133 | ₩49,001 | ₩49,133 | +0.27% | 100 |
|---|
| 2026.06.03 | ₩49,175 | ₩49,175 | ₩49,042 | ₩49,042 | -0.27% | 17.6만 |
|---|
| 2026.06.02 | ₩48,920 | ₩48,920 | ₩48,867 | ₩48,887 | -0.07% | 400 |
|---|
| 2026.06.01 | ₩48,639 | ₩48,706 | ₩48,398 | ₩48,508 | -0.27% | 2.1천 |
|---|
| 2026.05.29 | ₩49,228 | ₩49,228 | ₩49,092 | ₩49,092 | -0.28% | 10.2만 |
|---|
| 2026.05.28 | ₩48,355 | ₩48,719 | ₩48,355 | ₩48,608 | +0.52% | 1.1천 |
|---|
| 2026.05.27 | ₩48,559 | ₩48,559 | ₩48,430 | ₩48,430 | -0.26% | 700 |
|---|
| 2026.05.26 | ₩49,215 | ₩49,215 | ₩49,053 | ₩49,101 | -0.23% | 1.7천 |
|---|
| 2026.05.22 | ₩47,956 | ₩48,130 | ₩47,956 | ₩48,042 | +0.18% | 10.4만 |
|---|
| 2026.05.21 | ₩47,260 | ₩47,616 | ₩47,260 | ₩47,616 | +0.75% | 900 |
|---|
| 2026.05.20 | ₩46,751 | ₩47,245 | ₩46,751 | ₩47,245 | +1.06% | 4.3만 |
|---|
| 2026.05.19 | ₩46,838 | ₩47,353 | ₩46,838 | ₩46,992 | +0.33% | 6.6만 |
|---|
| 2026.05.18 | ₩47,836 | ₩47,836 | ₩47,447 | ₩47,653 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩47,996 | ₩48,103 | ₩47,996 | ₩48,079 | +0.17% | 1.4천 |
|---|
| 2026.05.14 | ₩49,161 | ₩49,161 | ₩49,015 | ₩49,015 | -0.30% | 2.6천 |
|---|
| 2026.05.13 | ₩49,416 | ₩49,483 | ₩49,309 | ₩49,434 | +0.04% | 7.9천 |
|---|
| 2026.05.12 | ₩49,001 | ₩49,017 | ₩49,001 | ₩49,017 | +0.03% | 7천 |
|---|
| 2026.05.11 | ₩48,880 | ₩49,001 | ₩48,880 | ₩48,987 | +0.22% | 4.1천 |
|---|
| 2026.05.08 | ₩48,545 | ₩48,612 | ₩48,398 | ₩48,496 | -0.10% | 2.5만 |
|---|
| 2026.05.07 | ₩47,929 | ₩47,929 | ₩47,769 | ₩47,771 | -0.33% | 1.1천 |
|---|
| 2026.05.06 | ₩47,635 | ₩47,635 | ₩47,458 | ₩47,458 | -0.37% | 6천 |
|---|
| 2026.05.05 | ₩46,228 | ₩46,309 | ₩46,228 | ₩46,262 | +0.07% | 1.7천 |
|---|
| 2026.05.04 | ₩46,101 | ₩46,101 | ₩45,733 | ₩45,733 | -0.80% | 2.1천 |
|---|
| 2026.05.01 | ₩45,894 | ₩46,014 | ₩45,894 | ₩45,951 | +0.13% | 9천 |
|---|
| 2026.04.30 | ₩45,947 | ₩46,630 | ₩45,947 | ₩46,582 | +1.38% | 700 |
|---|
| 2026.04.29 | ₩45,505 | ₩45,505 | ₩45,314 | ₩45,314 | -0.42% | 2.2만 |
|---|
| 2026.04.28 | ₩45,746 | ₩45,854 | ₩45,733 | ₩45,733 | -0.03% | 10.1만 |
|---|
| 2026.04.27 | ₩45,646 | ₩45,646 | ₩45,428 | ₩45,428 | -0.48% | 600 |
|---|
| 2026.04.24 | ₩44,956 | ₩45,093 | ₩44,956 | ₩45,093 | +0.30% | 4.7천 |
|---|
| 2026.04.23 | ₩45,371 | ₩45,371 | ₩44,643 | ₩45,030 | -0.75% | 2.9천 |
|---|
| 2026.04.22 | ₩45,211 | ₩45,398 | ₩45,211 | ₩45,369 | +0.35% | 1.1만 |
|---|
| 2026.04.21 | ₩45,171 | ₩45,171 | ₩44,842 | ₩44,842 | -0.73% | 400 |
|---|
| 2026.04.20 | ₩45,813 | ₩45,840 | ₩45,791 | ₩45,791 | -0.05% | 9.9만 |
|---|
| 2026.04.17 | ₩46,148 | ₩46,166 | ₩46,148 | ₩46,166 | +0.04% | 3.2천 |
|---|
| 2026.04.16 | ₩45,679 | ₩45,773 | ₩45,679 | ₩45,760 | +0.18% | 4.1천 |
|---|
| 2026.04.15 | ₩45,452 | ₩45,665 | ₩45,452 | ₩45,618 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩46,269 | ₩46,269 | ₩46,253 | ₩46,253 | -0.03% | 300 |
|---|
| 2026.04.13 | ₩45,638 | ₩45,638 | ₩45,638 | ₩45,638 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩45,880 | ₩45,880 | ₩45,654 | ₩45,821 | -0.13% | 1.6천 |
|---|
| 2026.04.09 | ₩45,920 | ₩45,920 | ₩45,696 | ₩45,696 | -0.49% | 800 |
|---|
| 2026.04.08 | ₩46,336 | ₩46,336 | ₩46,162 | ₩46,235 | -0.22% | 7.6만 |
|---|
| 2026.04.07 | ₩43,296 | ₩43,527 | ₩43,202 | ₩43,527 | +0.54% | 3.5천 |
|---|
| 2026.04.06 | ₩43,878 | ₩43,878 | ₩43,878 | ₩43,878 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩42,840 | ₩43,671 | ₩42,827 | ₩43,560 | +1.68% | 700 |
|---|
| 2026.04.01 | ₩44,421 | ₩44,729 | ₩44,299 | ₩44,299 | -0.27% | 1.5천 |
|---|
| 2026.03.31 | ₩42,171 | ₩43,052 | ₩42,171 | ₩43,052 | +2.09% | 2.2천 |
|---|
| 2026.03.30 | ₩42,090 | ₩42,090 | ₩41,616 | ₩41,616 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩42,171 | ₩42,171 | ₩41,737 | ₩41,737 | -1.03% | 1만 |
|---|
| 2026.03.26 | ₩43,128 | ₩43,128 | ₩42,653 | ₩42,653 | -1.10% | 400 |
|---|
| 2026.03.25 | ₩44,126 | ₩44,126 | ₩43,922 | ₩43,922 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩42,827 | ₩43,182 | ₩42,827 | ₩42,970 | +0.33% | 2.1천 |
|---|
| 2026.03.23 | ₩42,760 | ₩42,974 | ₩42,573 | ₩42,783 | +0.05% | 2.3천 |
|---|
| 2026.03.20 | ₩42,305 | ₩42,305 | ₩41,769 | ₩41,776 | -1.25% | 6.7천 |
|---|
| 2026.03.19 | ₩42,439 | ₩43,456 | ₩42,398 | ₩43,258 | +1.93% | 4.5천 |
|---|
| 2026.03.18 | ₩43,604 | ₩43,604 | ₩43,397 | ₩43,397 | -0.47% | 400 |
|---|
| 2026.03.17 | ₩44,126 | ₩44,153 | ₩44,005 | ₩44,044 | -0.19% | 9.9만 |
|---|
| 2026.03.16 | ₩43,805 | ₩44,114 | ₩43,805 | ₩44,114 | +0.71% | 1.4천 |
|---|
| 2026.03.13 | ₩43,361 | ₩43,403 | ₩43,230 | ₩43,230 | -0.30% | 2.9천 |
|---|
| 2026.03.12 | ₩43,791 | ₩43,791 | ₩43,680 | ₩43,680 | -0.25% | 700 |
|---|
| 2026.03.11 | ₩44,287 | ₩44,640 | ₩44,287 | ₩44,640 | +0.80% | 500 |
|---|
| 2026.03.10 | ₩45,063 | ₩45,452 | ₩45,049 | ₩45,049 | -0.03% | 2.6천 |
|---|
| 2026.03.09 | ₩43,410 | ₩44,392 | ₩43,410 | ₩44,392 | +2.26% | 2.8만 |
|---|
| 2026.03.06 | ₩44,454 | ₩44,621 | ₩44,354 | ₩44,354 | -0.23% | 4.8천 |
|---|
| 2026.03.05 | ₩44,950 | ₩45,021 | ₩44,903 | ₩45,021 | +0.16% | 4.1천 |
|---|
| 2026.03.04 | ₩45,726 | ₩46,423 | ₩45,666 | ₩46,423 | +1.52% | 2.8만 |
|---|
| 2026.03.03 | ₩44,662 | ₩45,693 | ₩44,575 | ₩45,536 | +1.96% | 3만 |
|---|
| 2026.03.02 | ₩46,938 | ₩47,447 | ₩46,938 | ₩47,266 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩48,425 | ₩48,437 | ₩48,326 | ₩48,326 | -0.20% | 1.7천 |
|---|
| 2026.02.26 | ₩48,304 | ₩48,398 | ₩48,210 | ₩48,271 | -0.07% | 2.8만 |
|---|
| 2026.02.25 | ₩48,224 | ₩48,452 | ₩48,197 | ₩48,442 | +0.45% | 1.1만 |
|---|
| 2026.02.24 | ₩47,889 | ₩47,969 | ₩47,889 | ₩47,890 | +0.00% | 46.1만 |
|---|
| 2026.02.23 | ₩48,063 | ₩48,063 | ₩47,937 | ₩47,937 | -0.26% | 3.9천 |
|---|
| 2026.02.20 | ₩47,313 | ₩47,854 | ₩47,313 | ₩47,854 | +1.14% | 1천 |
|---|
| 2026.02.19 | ₩47,260 | ₩47,463 | ₩47,260 | ₩47,463 | +0.43% | 8.1천 |
|---|
| 2026.02.18 | ₩47,822 | ₩47,822 | ₩47,478 | ₩47,478 | -0.72% | 9천 |
|---|
| 2026.02.17 | ₩47,166 | ₩47,661 | ₩47,153 | ₩47,641 | +1.01% | 3.2만 |
|---|
| 2026.02.13 | ₩48,110 | ₩48,457 | ₩48,036 | ₩48,457 | +0.72% | 7.6천 |
|---|
| 2026.02.12 | ₩48,492 | ₩48,639 | ₩48,492 | ₩48,583 | +0.19% | 1.7만 |
|---|
| 2026.02.11 | ₩48,077 | ₩48,115 | ₩47,943 | ₩48,066 | -0.02% | 9.2천 |
|---|
| 2026.02.10 | ₩47,742 | ₩47,822 | ₩47,671 | ₩47,671 | -0.15% | 2.7천 |
|---|
| 2026.02.09 | ₩46,356 | ₩46,898 | ₩46,356 | ₩46,898 | +1.17% | 2.9천 |
|---|
| 2026.02.06 | ₩45,358 | ₩45,462 | ₩45,278 | ₩45,462 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩44,247 | ₩44,247 | ₩44,009 | ₩44,009 | -0.54% | 4.2만 |
|---|
| 2026.02.04 | ₩45,050 | ₩45,050 | ₩44,702 | ₩44,780 | -0.60% | 9.1만 |
|---|
| 2026.02.03 | ₩44,542 | ₩44,542 | ₩44,542 | ₩44,542 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩43,497 | ₩43,779 | ₩43,497 | ₩43,779 | +0.65% | 3.5만 |
|---|
| 2026.01.30 | ₩43,938 | ₩43,938 | ₩43,697 | ₩43,917 | -0.05% | 9.6천 |
|---|
| 2026.01.29 | ₩43,684 | ₩44,146 | ₩43,684 | ₩44,146 | +1.06% | 100 |
|---|
| 2026.01.28 | ₩43,870 | ₩43,870 | ₩43,870 | ₩43,870 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩44,528 | ₩44,528 | ₩44,528 | ₩44,528 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩43,979 | ₩44,019 | ₩43,711 | ₩43,711 | -0.61% | 1.1천 |
|---|
| 2026.01.23 | ₩43,525 | ₩43,609 | ₩43,525 | ₩43,609 | +0.19% | 400 |
|---|
| 2026.01.22 | ₩43,697 | ₩43,701 | ₩43,697 | ₩43,701 | +0.01% | 1.5만 |
|---|
| 2026.01.21 | ₩43,376 | ₩43,644 | ₩43,269 | ₩43,644 | +0.62% | 6.9만 |
|---|
| 2026.01.20 | ₩42,907 | ₩42,907 | ₩42,885 | ₩42,885 | -0.05% | 900 |
|---|
| 2026.01.16 | ₩44,032 | ₩44,086 | ₩44,012 | ₩44,018 | -0.03% | 10만 |
|---|
| 2026.01.15 | ₩44,046 | ₩44,059 | ₩43,841 | ₩43,841 | -0.47% | 56.6만 |
|---|
| 2026.01.14 | ₩43,758 | ₩43,775 | ₩43,758 | ₩43,775 | +0.04% | 400 |
|---|
| 2026.01.13 | ₩43,671 | ₩43,671 | ₩43,456 | ₩43,515 | -0.36% | 12.5만 |
|---|
| 2026.01.12 | ₩44,050 | ₩44,050 | ₩44,050 | ₩44,050 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,938 | ₩43,938 | ₩43,751 | ₩43,790 | -0.34% | 1.7천 |
|---|
| 2026.01.08 | ₩42,962 | ₩43,052 | ₩42,962 | ₩43,052 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩42,808 | ₩42,893 | ₩42,773 | ₩42,893 | +0.20% | 8.1천 |
|---|
| 2026.01.06 | ₩42,492 | ₩42,544 | ₩42,412 | ₩42,514 | +0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩42,361 | ₩42,473 | ₩42,361 | ₩42,473 | +0.27% | 200 |
|---|
| 2026.01.02 | ₩41,457 | ₩41,457 | ₩41,457 | ₩41,457 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩41,233 | ₩41,279 | ₩41,116 | ₩41,252 | +0.05% | 5.6천 |
|---|
| 2025.12.30 | ₩41,567 | ₩41,568 | ₩41,413 | ₩41,413 | -0.37% | 500 |
|---|
| 2025.12.29 | ₩41,473 | ₩41,473 | ₩41,473 | ₩41,473 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩41,334 | ₩41,371 | ₩41,334 | ₩41,371 | +0.09% | 300 |
|---|
| 2025.12.24 | ₩41,595 | ₩41,608 | ₩41,547 | ₩41,547 | -0.12% | 1.1천 |
|---|
| 2025.12.23 | ₩41,626 | ₩41,626 | ₩41,626 | ₩41,626 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩41,057 | ₩41,212 | ₩41,057 | ₩41,212 | +0.38% | 100 |
|---|
| 2025.12.19 | ₩41,267 | ₩41,267 | ₩41,267 | ₩41,267 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,833 | ₩41,833 | ₩41,833 | ₩41,833 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩42,117 | ₩42,124 | ₩42,117 | ₩42,124 | +0.02% | 800 |
|---|
| 2025.12.16 | ₩42,198 | ₩42,198 | ₩42,117 | ₩42,159 | -0.09% | 200 |
|---|
| 2025.12.15 | ₩42,586 | ₩42,586 | ₩42,586 | ₩42,586 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩42,023 | ₩42,132 | ₩42,023 | ₩42,132 | +0.26% | 300 |
|---|
| 2025.12.11 | ₩42,195 | ₩42,195 | ₩42,195 | ₩42,195 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩41,715 | ₩42,104 | ₩41,715 | ₩42,104 | +0.93% | 1.4천 |
|---|
| 2025.12.09 | ₩41,782 | ₩41,782 | ₩41,646 | ₩41,646 | -0.33% | 1.7천 |
|---|
| 2025.12.08 | ₩42,854 | ₩42,854 | ₩41,715 | ₩41,725 | -2.63% | 5.2천 |
|---|
| 2025.12.05 | ₩41,648 | ₩41,648 | ₩41,648 | ₩41,648 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩41,548 | ₩41,548 | ₩41,548 | ₩41,548 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,377 | ₩41,377 | ₩41,377 | ₩41,377 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩41,173 | ₩41,173 | ₩41,173 | ₩41,173 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,349 | ₩41,349 | ₩41,349 | ₩41,349 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩41,634 | ₩41,634 | ₩41,634 | ₩41,634 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩41,635 | ₩41,749 | ₩41,635 | ₩41,749 | +0.27% | 300 |
|---|
| 2025.11.25 | ₩40,952 | ₩41,140 | ₩40,952 | ₩41,140 | +0.46% | 600 |
|---|
| 2025.11.24 | ₩40,901 | ₩40,901 | ₩40,901 | ₩40,901 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩40,621 | ₩40,627 | ₩40,621 | ₩40,627 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩39,901 | ₩39,901 | ₩39,901 | ₩39,901 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,256 | ₩40,269 | ₩40,028 | ₩40,169 | -0.22% | 700 |
|---|
| 2025.11.18 | ₩40,309 | ₩40,415 | ₩40,108 | ₩40,415 | +0.26% | 18.3만 |
|---|
| 2025.11.17 | ₩41,340 | ₩41,434 | ₩41,032 | ₩41,172 | -0.41% | 4.1만 |
|---|
| 2025.11.14 | ₩41,606 | ₩41,606 | ₩41,606 | ₩41,606 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,541 | ₩41,575 | ₩41,541 | ₩41,575 | +0.08% | 100 |
|---|
| 2025.11.12 | ₩41,994 | ₩41,994 | ₩41,994 | ₩41,994 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,635 | ₩41,638 | ₩41,595 | ₩41,638 | +0.01% | 10만 |
|---|
| 2025.11.10 | ₩41,407 | ₩41,574 | ₩41,314 | ₩41,574 | +0.40% | 1.4천 |
|---|
| 2025.11.07 | ₩41,394 | ₩41,394 | ₩41,394 | ₩41,394 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,501 | ₩41,501 | ₩41,354 | ₩41,362 | -0.34% | 10.9만 |
|---|
| 2025.11.05 | ₩41,002 | ₩41,002 | ₩41,002 | ₩41,002 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,988 | ₩40,988 | ₩40,988 | ₩40,988 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,791 | ₩40,802 | ₩40,765 | ₩40,802 | +0.03% | 6.7천 |
|---|
| 2025.10.31 | ₩40,765 | ₩40,765 | ₩40,765 | ₩40,765 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,724 | ₩40,724 | ₩40,604 | ₩40,645 | -0.19% | 700 |
|---|
| 2025.10.29 | ₩40,604 | ₩40,718 | ₩40,115 | ₩40,301 | -0.75% | 1.5만 |
|---|
| 2025.10.28 | ₩40,765 | ₩40,765 | ₩40,690 | ₩40,690 | -0.18% | 300 |
|---|
| 2025.10.27 | ₩40,711 | ₩40,783 | ₩40,711 | ₩40,783 | +0.18% | 2.2만 |
|---|
| 2025.10.24 | ₩40,301 | ₩40,301 | ₩40,301 | ₩40,301 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,202 | ₩40,217 | ₩40,202 | ₩40,217 | +0.04% | 200 |
|---|
| 2025.10.22 | ₩40,048 | ₩40,048 | ₩40,048 | ₩40,048 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,108 | ₩40,108 | ₩40,032 | ₩40,032 | -0.19% | 500 |
|---|
| 2025.10.20 | ₩40,466 | ₩40,466 | ₩40,466 | ₩40,466 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,921 | ₩39,958 | ₩39,867 | ₩39,958 | +0.09% | 4.9만 |
|---|
| 2025.10.16 | ₩39,841 | ₩39,841 | ₩39,640 | ₩39,786 | -0.14% | 6천 |
|---|
| 2025.10.15 | ₩39,693 | ₩39,693 | ₩39,693 | ₩39,693 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,037 | ₩39,183 | ₩39,037 | ₩39,183 | +0.37% | 200 |
|---|
| 2025.10.13 | ₩38,828 | ₩38,828 | ₩38,828 | ₩38,828 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩39,010 | ₩39,024 | ₩38,459 | ₩38,459 | -1.41% | 3천 |
|---|