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 | ₩48,804 | ₩49,144 | ₩48,139 | ₩48,359 | -0.91% | 3.8천 |
| 2026.09.28–2026.10.02 | ₩47,812 | ₩48,519 | ₩47,386 | ₩48,519 | +1.48% | 2.1천 |
| 2026.09.21–2026.09.25 | ₩47,665 | ₩48,272 | ₩47,296 | ₩48,272 | +1.27% | 2.8천 |
| 2026.09.14–2026.09.18 | ₩47,973 | ₩48,375 | ₩47,370 | ₩47,611 | -0.75% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩48,335 | ₩48,361 | ₩47,008 | ₩48,249 | -0.18% | 1만 |
| 2026.08.31–2026.09.04 | ₩48,040 | ₩48,850 | ₩47,464 | ₩48,745 | +1.47% | 4만 |
| 2026.08.24–2026.08.28 | ₩47,651 | ₩48,616 | ₩47,557 | ₩48,259 | +1.28% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,782 |
| ₩47,433 |
| ₩47,705 |
| -4.04% |
| 2.2만 |
| 2026.08.10–2026.08.14 | ₩48,951 | ₩50,237 | ₩48,857 | ₩49,817 | +1.77% | 3만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,115 | ₩49,175 | ₩47,115 | ₩49,175 | +4.37% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,517 | ₩47,517 | ₩45,452 | ₩47,216 | -0.63% | 23.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,981 | ₩47,879 | ₩46,779 | ₩47,411 | +0.92% | 2.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,723 | ₩48,808 | ₩46,190 | ₩46,744 | -4.06% | 3.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,130 | ₩50,337 | ₩47,892 | ₩49,764 | -0.73% | 4.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,366 | ₩50,278 | ₩49,219 | ₩49,466 | +0.20% | 2.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,194 | ₩52,194 | ₩49,407 | ₩49,569 | -5.03% | 12.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,902 | ₩51,687 | ₩49,862 | ₩51,579 | +3.36% | 7.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩47,812 | ₩48,576 | ₩46,605 | ₩48,460 | +1.36% | 6만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,670 | ₩49,206 | ₩47,531 | ₩47,531 | -2.34% | 17.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,246 | ₩49,259 | ₩48,385 | ₩49,122 | -0.25% | 10.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,866 | ₩48,160 | ₩46,780 | ₩48,072 | +0.43% | 21.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,911 | ₩49,514 | ₩48,026 | ₩48,109 | -1.64% | 2.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,130 | ₩48,643 | ₩45,762 | ₩48,526 | +5.19% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,675 | ₩46,659 | ₩45,342 | ₩45,980 | +0.67% | 13.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,842 | ₩45,869 | ₩44,671 | ₩45,121 | -1.57% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,667 | ₩46,298 | ₩45,480 | ₩46,195 | +1.16% | 8.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩43,906 | ₩46,365 | ₩43,229 | ₩45,850 | +4.43% | 8.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,117 | ₩44,757 | ₩41,642 | ₩43,587 | +3.49% | 5.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩42,787 | ₩44,154 | ₩41,763 | ₩41,763 | -2.39% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,832 | ₩44,180 | ₩41,795 | ₩41,802 | -4.63% | 11.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,437 | ₩45,480 | ₩43,257 | ₩43,257 | -0.41% | 3.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,968 | ₩47,477 | ₩44,381 | ₩44,381 | -5.51% | 9.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,093 | ₩48,482 | ₩47,919 | ₩48,356 | +0.55% | 50.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,196 | ₩47,884 | ₩47,182 | ₩47,884 | +1.46% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,385 | ₩48,670 | ₩46,385 | ₩48,487 | +4.53% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,524 | ₩45,491 | ₩43,524 | ₩45,491 | +4.52% | 18.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,006 | ₩44,556 | ₩43,711 | ₩43,945 | -0.14% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,934 | ₩43,729 | ₩42,911 | ₩43,636 | +1.64% | 8.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,077 | ₩44,113 | ₩43,484 | ₩44,045 | -0.07% | 79.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,388 | ₩43,966 | ₩42,388 | ₩43,817 | +3.37% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,499 | ₩41,594 | ₩41,141 | ₩41,483 | -0.04% | 6.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩41,082 | ₩41,652 | ₩41,082 | ₩41,397 | +0.77% | 1.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩42,613 | ₩42,613 | ₩41,293 | ₩41,293 | -3.10% | 1.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,881 | ₩42,881 | ₩41,672 | ₩42,158 | -1.68% | 8.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩41,374 | ₩41,675 | ₩41,199 | ₩41,675 | +0.73% | 400 |
|---|
| 2025.11.24–2025.11.28 | ₩40,927 | ₩41,775 | ₩40,927 | ₩41,660 | +1.79% | 1천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,366 | ₩41,460 | ₩39,926 | ₩40,652 | -1.73% | 22.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,433 | ₩42,020 | ₩41,340 | ₩41,632 | +0.48% | 10.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,817 | ₩41,527 | ₩40,790 | ₩41,420 | +1.48% | 11.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,737 | ₩40,809 | ₩40,140 | ₩40,790 | +0.13% | 3.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,491 | ₩40,491 | ₩40,057 | ₩40,327 | -0.41% | 1천 |
|---|
| 2025.10.13–2025.10.17 | ₩38,853 | ₩39,984 | ₩38,853 | ₩39,984 | +2.91% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,035 | ₩39,048 | ₩38,483 | ₩38,483 | -1.41% | 3천 |
|---|