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 | ₩48,156 | ₩48,234 | ₩48,156 | ₩48,234 | +0.16% | 300 |
| 2026.10.08 | ₩48,015 | ₩48,015 | ₩48,015 | ₩48,015 | 0.00% | 100 |
| 2026.10.07 | ₩48,357 | ₩48,532 | ₩48,343 | ₩48,532 | +0.36% | 2천 |
| 2026.10.06 | ₩48,998 | ₩49,017 | ₩48,998 | ₩49,017 | +0.04% | 100 |
| 2026.10.05 | ₩48,678 | ₩48,905 | ₩48,678 | ₩48,845 | +0.34% | 1.3천 |
| 2026.10.02 | ₩48,394 | ₩48,394 | ₩48,394 | ₩48,394 | 0.00% | 200 |
| 2026.10.01 | ₩47,795 | ₩47,795 | ₩47,730 | ₩47,730 | -0.14% | 500 |
| 2026.09.30 | ₩48,049 | ₩48,049 | ₩47,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,878 |
| -0.36% |
| 600 |
| 2026.09.29 | ₩47,263 | ₩47,263 | ₩47,263 | ₩47,263 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩47,688 | ₩47,835 | ₩47,688 | ₩47,810 | +0.26% | 600 |
|---|
| 2026.09.25 | ₩48,099 | ₩48,147 | ₩48,099 | ₩48,147 | +0.10% | 100 |
|---|
| 2026.09.24 | ₩47,174 | ₩47,203 | ₩47,174 | ₩47,203 | +0.06% | 900 |
|---|
| 2026.09.23 | ₩47,329 | ₩47,329 | ₩47,325 | ₩47,325 | -0.01% | 200 |
|---|
| 2026.09.22 | ₩47,983 | ₩48,080 | ₩47,881 | ₩48,080 | +0.20% | 700 |
|---|
| 2026.09.21 | ₩47,541 | ₩47,795 | ₩47,541 | ₩47,727 | +0.39% | 900 |
|---|
| 2026.09.18 | ₩47,247 | ₩47,488 | ₩47,247 | ₩47,488 | +0.51% | 1.1천 |
|---|
| 2026.09.17 | ₩48,236 | ₩48,250 | ₩48,105 | ₩48,105 | -0.27% | 1.2천 |
|---|
| 2026.09.16 | ₩47,795 | ₩47,822 | ₩47,608 | ₩47,741 | -0.11% | 5.7천 |
|---|
| 2026.09.15 | ₩47,448 | ₩47,499 | ₩47,448 | ₩47,499 | +0.11% | 3.2천 |
|---|
| 2026.09.14 | ₩47,849 | ₩48,036 | ₩47,769 | ₩47,946 | +0.20% | 5.3천 |
|---|
| 2026.09.11 | ₩48,130 | ₩48,236 | ₩48,124 | ₩48,124 | -0.01% | 3.3천 |
|---|
| 2026.09.10 | ₩47,194 | ₩47,194 | ₩46,887 | ₩46,976 | -0.46% | 3.7천 |
|---|
| 2026.09.09 | ₩47,421 | ₩47,421 | ₩47,408 | ₩47,416 | -0.01% | 2.4천 |
|---|
| 2026.09.08 | ₩48,210 | ₩48,210 | ₩48,150 | ₩48,150 | -0.12% | 1천 |
|---|
| 2026.09.04 | ₩48,678 | ₩48,678 | ₩48,596 | ₩48,619 | -0.12% | 1.2천 |
|---|
| 2026.09.03 | ₩48,250 | ₩48,724 | ₩48,250 | ₩48,597 | +0.72% | 3.5천 |
|---|
| 2026.09.02 | ₩47,341 | ₩47,822 | ₩47,341 | ₩47,810 | +0.99% | 2.3만 |
|---|
| 2026.09.01 | ₩47,702 | ₩47,942 | ₩47,660 | ₩47,660 | -0.09% | 1.1만 |
|---|
| 2026.08.31 | ₩47,916 | ₩48,089 | ₩47,916 | ₩48,089 | +0.36% | 400 |
|---|
| 2026.08.28 | ₩48,490 | ₩48,490 | ₩48,023 | ₩48,135 | -0.73% | 3.3천 |
|---|
| 2026.08.27 | ₩48,142 | ₩48,142 | ₩48,142 | ₩48,142 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,116 | ₩48,210 | ₩47,912 | ₩47,912 | -0.42% | 5.1천 |
|---|
| 2026.08.25 | ₩47,889 | ₩48,065 | ₩47,889 | ₩48,065 | +0.37% | 1천 |
|---|
| 2026.08.24 | ₩47,528 | ₩47,648 | ₩47,435 | ₩47,592 | +0.13% | 4.4천 |
|---|
| 2026.08.21 | ₩47,622 | ₩47,635 | ₩47,488 | ₩47,582 | -0.08% | 3천 |
|---|
| 2026.08.20 | ₩47,381 | ₩47,568 | ₩47,310 | ₩47,310 | -0.15% | 3.3천 |
|---|
| 2026.08.19 | ₩47,983 | ₩47,983 | ₩47,594 | ₩47,594 | -0.81% | 4.5천 |
|---|
| 2026.08.18 | ₩48,651 | ₩48,651 | ₩48,060 | ₩48,060 | -1.21% | 2.2천 |
|---|
| 2026.08.17 | ₩49,586 | ₩49,653 | ₩49,426 | ₩49,556 | -0.06% | 9.1천 |
|---|
| 2026.08.14 | ₩50,108 | ₩50,108 | ₩49,586 | ₩49,688 | -0.84% | 7.5천 |
|---|
| 2026.08.13 | ₩49,640 | ₩49,773 | ₩49,640 | ₩49,755 | +0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩49,586 | ₩49,680 | ₩49,502 | ₩49,502 | -0.17% | 2.3천 |
|---|
| 2026.08.11 | ₩48,758 | ₩48,878 | ₩48,758 | ₩48,841 | +0.17% | 1.4천 |
|---|
| 2026.08.10 | ₩48,825 | ₩48,825 | ₩48,731 | ₩48,735 | -0.18% | 1.7만 |
|---|
| 2026.08.07 | ₩48,784 | ₩49,048 | ₩48,784 | ₩49,048 | +0.54% | 1천 |
|---|
| 2026.08.06 | ₩48,611 | ₩48,624 | ₩48,530 | ₩48,585 | -0.05% | 1.7만 |
|---|
| 2026.08.05 | ₩49,038 | ₩49,038 | ₩48,931 | ₩48,965 | -0.15% | 6.8천 |
|---|
| 2026.08.04 | ₩47,742 | ₩48,317 | ₩47,742 | ₩48,306 | +1.18% | 2.2천 |
|---|
| 2026.08.03 | ₩46,993 | ₩47,100 | ₩46,993 | ₩47,066 | +0.15% | 2.3천 |
|---|
| 2026.07.31 | ₩46,820 | ₩47,094 | ₩46,820 | ₩47,094 | +0.59% | 3.3천 |
|---|
| 2026.07.30 | ₩47,261 | ₩47,261 | ₩47,249 | ₩47,249 | -0.03% | 7.1천 |
|---|
| 2026.07.29 | ₩45,590 | ₩45,590 | ₩45,335 | ₩45,335 | -0.56% | 1.7만 |
|---|
| 2026.07.28 | ₩46,071 | ₩46,339 | ₩46,071 | ₩46,135 | +0.14% | 20.9만 |
|---|
| 2026.07.27 | ₩47,394 | ₩47,394 | ₩47,114 | ₩47,341 | -0.11% | 2.7천 |
|---|
| 2026.07.24 | ₩47,194 | ₩47,421 | ₩47,170 | ₩47,289 | +0.20% | 1.2만 |
|---|
| 2026.07.23 | ₩46,953 | ₩47,167 | ₩46,658 | ₩46,658 | -0.63% | 1.1천 |
|---|
| 2026.07.22 | ₩47,221 | ₩47,475 | ₩47,221 | ₩47,318 | +0.21% | 1.7천 |
|---|
| 2026.07.21 | ₩47,314 | ₩47,755 | ₩47,314 | ₩47,638 | +0.68% | 7.5천 |
|---|
| 2026.07.20 | ₩46,860 | ₩46,920 | ₩46,678 | ₩46,678 | -0.39% | 700 |
|---|
| 2026.07.17 | ₩46,071 | ₩46,623 | ₩46,071 | ₩46,623 | +1.20% | 1.3만 |
|---|
| 2026.07.16 | ₩47,702 | ₩47,902 | ₩47,623 | ₩47,623 | -0.17% | 3.9천 |
|---|
| 2026.07.15 | ₩48,437 | ₩48,476 | ₩48,196 | ₩48,476 | +0.08% | 5.5천 |
|---|
| 2026.07.14 | ₩48,682 | ₩48,682 | ₩48,682 | ₩48,682 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,597 | ₩48,597 | ₩48,369 | ₩48,369 | -0.47% | 1.1만 |
|---|
| 2026.07.10 | ₩49,466 | ₩49,733 | ₩49,466 | ₩49,636 | +0.34% | 5천 |
|---|
| 2026.07.09 | ₩48,865 | ₩48,865 | ₩48,798 | ₩48,819 | -0.09% | 4.4천 |
|---|
| 2026.07.08 | ₩47,802 | ₩48,424 | ₩47,769 | ₩48,424 | +1.30% | 3.6만 |
|---|
| 2026.07.07 | ₩48,952 | ₩48,952 | ₩48,839 | ₩48,839 | -0.23% | 2.4천 |
|---|
| 2026.07.06 | ₩50,001 | ₩50,207 | ₩50,001 | ₩50,207 | +0.41% | 500 |
|---|
| 2026.07.02 | ₩49,533 | ₩49,533 | ₩49,092 | ₩49,338 | -0.39% | 1.3만 |
|---|
| 2026.07.01 | ₩50,094 | ₩50,148 | ₩49,986 | ₩49,986 | -0.22% | 5.9천 |
|---|
| 2026.06.30 | ₩49,373 | ₩49,560 | ₩49,373 | ₩49,560 | +0.38% | 1.8천 |
|---|
| 2026.06.29 | ₩49,239 | ₩49,387 | ₩49,239 | ₩49,387 | +0.30% | 1.8천 |
|---|
| 2026.06.26 | ₩49,667 | ₩49,720 | ₩49,399 | ₩49,441 | -0.45% | 8.2만 |
|---|
| 2026.06.25 | ₩50,121 | ₩50,121 | ₩49,854 | ₩49,868 | -0.50% | 3.2천 |
|---|
| 2026.06.24 | ₩49,279 | ₩49,429 | ₩49,279 | ₩49,429 | +0.30% | 3.4만 |
|---|
| 2026.06.23 | ₩49,506 | ₩49,506 | ₩49,300 | ₩49,300 | -0.42% | 5.8천 |
|---|
| 2026.06.22 | ₩52,059 | ₩52,059 | ₩51,812 | ₩51,907 | -0.29% | 4.1천 |
|---|
| 2026.06.18 | ₩51,524 | ₩51,554 | ₩51,391 | ₩51,446 | -0.15% | 2.8천 |
|---|
| 2026.06.17 | ₩51,150 | ₩51,150 | ₩50,448 | ₩50,448 | -1.37% | 1.4천 |
|---|
| 2026.06.16 | ₩50,188 | ₩50,188 | ₩49,919 | ₩49,919 | -0.54% | 1.6천 |
|---|
| 2026.06.15 | ₩49,773 | ₩49,840 | ₩49,733 | ₩49,800 | +0.05% | 1.9천 |
|---|
| 2026.06.12 | ₩48,290 | ₩48,450 | ₩48,196 | ₩48,335 | +0.09% | 1.8천 |
|---|
| 2026.06.11 | ₩46,913 | ₩47,991 | ₩46,913 | ₩47,991 | +2.30% | 1.2천 |
|---|
| 2026.06.10 | ₩46,726 | ₩46,726 | ₩46,484 | ₩46,484 | -0.52% | 5.6만 |
|---|
| 2026.06.09 | ₩47,889 | ₩47,889 | ₩47,354 | ₩47,563 | -0.68% | 800 |
|---|
| 2026.06.08 | ₩47,688 | ₩47,688 | ₩47,591 | ₩47,591 | -0.20% | 400 |
|---|
| 2026.06.05 | ₩47,408 | ₩47,408 | ₩47,408 | ₩47,408 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩48,905 | ₩49,037 | ₩48,905 | ₩49,037 | +0.27% | 100 |
|---|
| 2026.06.03 | ₩49,078 | ₩49,078 | ₩48,946 | ₩48,946 | -0.27% | 17.6만 |
|---|
| 2026.06.02 | ₩48,825 | ₩48,825 | ₩48,771 | ₩48,791 | -0.07% | 400 |
|---|
| 2026.06.01 | ₩48,544 | ₩48,611 | ₩48,303 | ₩48,413 | -0.27% | 2.1천 |
|---|
| 2026.05.29 | ₩49,132 | ₩49,132 | ₩48,996 | ₩48,996 | -0.28% | 10.2만 |
|---|
| 2026.05.28 | ₩48,261 | ₩48,624 | ₩48,261 | ₩48,513 | +0.52% | 1.1천 |
|---|
| 2026.05.27 | ₩48,464 | ₩48,464 | ₩48,335 | ₩48,335 | -0.26% | 700 |
|---|
| 2026.05.26 | ₩49,119 | ₩49,119 | ₩48,957 | ₩49,005 | -0.23% | 1.7천 |
|---|
| 2026.05.22 | ₩47,862 | ₩48,036 | ₩47,862 | ₩47,948 | +0.18% | 10.4만 |
|---|
| 2026.05.21 | ₩47,167 | ₩47,523 | ₩47,167 | ₩47,523 | +0.75% | 900 |
|---|
| 2026.05.20 | ₩46,659 | ₩47,152 | ₩46,659 | ₩47,152 | +1.06% | 4.3만 |
|---|
| 2026.05.19 | ₩46,746 | ₩47,261 | ₩46,746 | ₩46,900 | +0.33% | 6.6만 |
|---|
| 2026.05.18 | ₩47,742 | ₩47,742 | ₩47,354 | ₩47,560 | -0.38% | 2.6천 |
|---|
| 2026.05.15 | ₩47,902 | ₩48,009 | ₩47,902 | ₩47,985 | +0.17% | 1.4천 |
|---|
| 2026.05.14 | ₩49,065 | ₩49,065 | ₩48,919 | ₩48,919 | -0.30% | 2.6천 |
|---|
| 2026.05.13 | ₩49,319 | ₩49,386 | ₩49,212 | ₩49,338 | +0.04% | 7.9천 |
|---|
| 2026.05.12 | ₩48,905 | ₩48,921 | ₩48,905 | ₩48,921 | +0.03% | 7천 |
|---|
| 2026.05.11 | ₩48,784 | ₩48,905 | ₩48,784 | ₩48,891 | +0.22% | 4.1천 |
|---|
| 2026.05.08 | ₩48,450 | ₩48,517 | ₩48,303 | ₩48,401 | -0.10% | 2.5만 |
|---|
| 2026.05.07 | ₩47,835 | ₩47,835 | ₩47,675 | ₩47,678 | -0.33% | 1.1천 |
|---|
| 2026.05.06 | ₩47,541 | ₩47,541 | ₩47,365 | ₩47,365 | -0.37% | 6천 |
|---|
| 2026.05.05 | ₩46,138 | ₩46,218 | ₩46,138 | ₩46,171 | +0.07% | 1.7천 |
|---|
| 2026.05.04 | ₩46,011 | ₩46,011 | ₩45,644 | ₩45,644 | -0.80% | 2.1천 |
|---|
| 2026.05.01 | ₩45,804 | ₩45,924 | ₩45,804 | ₩45,861 | +0.13% | 9천 |
|---|
| 2026.04.30 | ₩45,857 | ₩46,539 | ₩45,857 | ₩46,491 | +1.38% | 700 |
|---|
| 2026.04.29 | ₩45,416 | ₩45,416 | ₩45,225 | ₩45,225 | -0.42% | 2.2만 |
|---|
| 2026.04.28 | ₩45,657 | ₩45,764 | ₩45,644 | ₩45,644 | -0.03% | 10.1만 |
|---|
| 2026.04.27 | ₩45,557 | ₩45,557 | ₩45,339 | ₩45,339 | -0.48% | 600 |
|---|
| 2026.04.24 | ₩44,868 | ₩45,005 | ₩44,868 | ₩45,005 | +0.30% | 4.7천 |
|---|
| 2026.04.23 | ₩45,283 | ₩45,283 | ₩44,556 | ₩44,942 | -0.75% | 2.9천 |
|---|
| 2026.04.22 | ₩45,122 | ₩45,309 | ₩45,122 | ₩45,280 | +0.35% | 1.1만 |
|---|
| 2026.04.21 | ₩45,082 | ₩45,082 | ₩44,755 | ₩44,755 | -0.73% | 400 |
|---|
| 2026.04.20 | ₩45,724 | ₩45,750 | ₩45,701 | ₩45,701 | -0.05% | 9.9만 |
|---|
| 2026.04.17 | ₩46,058 | ₩46,075 | ₩46,058 | ₩46,075 | +0.04% | 3.2천 |
|---|
| 2026.04.16 | ₩45,590 | ₩45,684 | ₩45,590 | ₩45,670 | +0.18% | 4.1천 |
|---|
| 2026.04.15 | ₩45,363 | ₩45,575 | ₩45,363 | ₩45,529 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩46,178 | ₩46,178 | ₩46,162 | ₩46,162 | -0.03% | 300 |
|---|
| 2026.04.13 | ₩45,549 | ₩45,549 | ₩45,549 | ₩45,549 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩45,791 | ₩45,791 | ₩45,565 | ₩45,732 | -0.13% | 1.6천 |
|---|
| 2026.04.09 | ₩45,831 | ₩45,831 | ₩45,606 | ₩45,606 | -0.49% | 800 |
|---|
| 2026.04.08 | ₩46,245 | ₩46,245 | ₩46,071 | ₩46,145 | -0.22% | 7.6만 |
|---|
| 2026.04.07 | ₩43,211 | ₩43,442 | ₩43,117 | ₩43,442 | +0.54% | 3.5천 |
|---|
| 2026.04.06 | ₩43,792 | ₩43,792 | ₩43,792 | ₩43,792 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩42,757 | ₩43,585 | ₩42,743 | ₩43,474 | +1.68% | 700 |
|---|
| 2026.04.01 | ₩44,334 | ₩44,641 | ₩44,212 | ₩44,212 | -0.27% | 1.5천 |
|---|
| 2026.03.31 | ₩42,088 | ₩42,968 | ₩42,088 | ₩42,968 | +2.09% | 2.2천 |
|---|
| 2026.03.30 | ₩42,008 | ₩42,008 | ₩41,535 | ₩41,535 | -1.13% | 1천 |
|---|
| 2026.03.27 | ₩42,088 | ₩42,088 | ₩41,655 | ₩41,655 | -1.03% | 1만 |
|---|
| 2026.03.26 | ₩43,044 | ₩43,044 | ₩42,569 | ₩42,569 | -1.10% | 400 |
|---|
| 2026.03.25 | ₩44,040 | ₩44,040 | ₩43,836 | ₩43,836 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩42,743 | ₩43,097 | ₩42,743 | ₩42,886 | +0.33% | 2.1천 |
|---|
| 2026.03.23 | ₩42,676 | ₩42,890 | ₩42,489 | ₩42,699 | +0.05% | 2.3천 |
|---|
| 2026.03.20 | ₩42,222 | ₩42,222 | ₩41,687 | ₩41,694 | -1.25% | 6.7천 |
|---|
| 2026.03.19 | ₩42,356 | ₩43,371 | ₩42,315 | ₩43,174 | +1.93% | 4.5천 |
|---|
| 2026.03.18 | ₩43,518 | ₩43,518 | ₩43,313 | ₩43,313 | -0.47% | 400 |
|---|
| 2026.03.17 | ₩44,040 | ₩44,066 | ₩43,919 | ₩43,958 | -0.19% | 9.9만 |
|---|
| 2026.03.16 | ₩43,719 | ₩44,028 | ₩43,719 | ₩44,028 | +0.71% | 1.4천 |
|---|
| 2026.03.13 | ₩43,276 | ₩43,318 | ₩43,145 | ₩43,145 | -0.30% | 2.9천 |
|---|
| 2026.03.12 | ₩43,706 | ₩43,706 | ₩43,595 | ₩43,595 | -0.25% | 700 |
|---|
| 2026.03.11 | ₩44,200 | ₩44,553 | ₩44,200 | ₩44,553 | +0.80% | 500 |
|---|
| 2026.03.10 | ₩44,975 | ₩45,363 | ₩44,961 | ₩44,961 | -0.03% | 2.6천 |
|---|
| 2026.03.09 | ₩43,325 | ₩44,306 | ₩43,325 | ₩44,306 | +2.26% | 2.8만 |
|---|
| 2026.03.06 | ₩44,367 | ₩44,534 | ₩44,267 | ₩44,267 | -0.23% | 4.8천 |
|---|
| 2026.03.05 | ₩44,862 | ₩44,932 | ₩44,815 | ₩44,932 | +0.16% | 4.1천 |
|---|
| 2026.03.04 | ₩45,637 | ₩46,332 | ₩45,577 | ₩46,332 | +1.52% | 2.8만 |
|---|
| 2026.03.03 | ₩44,574 | ₩45,603 | ₩44,487 | ₩45,447 | +1.96% | 3만 |
|---|
| 2026.03.02 | ₩46,846 | ₩47,354 | ₩46,846 | ₩47,174 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩48,330 | ₩48,342 | ₩48,231 | ₩48,231 | -0.20% | 1.7천 |
|---|
| 2026.02.26 | ₩48,210 | ₩48,303 | ₩48,116 | ₩48,176 | -0.07% | 2.8만 |
|---|
| 2026.02.25 | ₩48,130 | ₩48,357 | ₩48,103 | ₩48,347 | +0.45% | 1.1만 |
|---|
| 2026.02.24 | ₩47,795 | ₩47,876 | ₩47,795 | ₩47,797 | +0.00% | 46.1만 |
|---|
| 2026.02.23 | ₩47,969 | ₩47,969 | ₩47,844 | ₩47,844 | -0.26% | 3.9천 |
|---|
| 2026.02.20 | ₩47,221 | ₩47,761 | ₩47,221 | ₩47,761 | +1.14% | 1천 |
|---|
| 2026.02.19 | ₩47,167 | ₩47,370 | ₩47,167 | ₩47,370 | +0.43% | 8.1천 |
|---|
| 2026.02.18 | ₩47,729 | ₩47,729 | ₩47,385 | ₩47,385 | -0.72% | 9천 |
|---|
| 2026.02.17 | ₩47,074 | ₩47,568 | ₩47,060 | ₩47,548 | +1.01% | 3.2만 |
|---|
| 2026.02.13 | ₩48,016 | ₩48,362 | ₩47,942 | ₩48,362 | +0.72% | 7.6천 |
|---|
| 2026.02.12 | ₩48,397 | ₩48,544 | ₩48,397 | ₩48,488 | +0.19% | 1.7만 |
|---|
| 2026.02.11 | ₩47,983 | ₩48,021 | ₩47,849 | ₩47,972 | -0.02% | 9.2천 |
|---|
| 2026.02.10 | ₩47,648 | ₩47,729 | ₩47,578 | ₩47,578 | -0.15% | 2.7천 |
|---|
| 2026.02.09 | ₩46,265 | ₩46,806 | ₩46,265 | ₩46,806 | +1.17% | 2.9천 |
|---|
| 2026.02.06 | ₩45,269 | ₩45,374 | ₩45,189 | ₩45,374 | +0.23% | 1.9만 |
|---|
| 2026.02.05 | ₩44,160 | ₩44,160 | ₩43,923 | ₩43,923 | -0.54% | 4.2만 |
|---|
| 2026.02.04 | ₩44,962 | ₩44,962 | ₩44,614 | ₩44,692 | -0.60% | 9.1만 |
|---|
| 2026.02.03 | ₩44,455 | ₩44,455 | ₩44,455 | ₩44,455 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩43,411 | ₩43,693 | ₩43,411 | ₩43,693 | +0.65% | 3.5만 |
|---|
| 2026.01.30 | ₩43,853 | ₩43,853 | ₩43,612 | ₩43,831 | -0.05% | 9.6천 |
|---|
| 2026.01.29 | ₩43,599 | ₩44,060 | ₩43,599 | ₩44,060 | +1.06% | 100 |
|---|
| 2026.01.28 | ₩43,784 | ₩43,784 | ₩43,784 | ₩43,784 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩44,441 | ₩44,441 | ₩44,441 | ₩44,441 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩43,893 | ₩43,933 | ₩43,625 | ₩43,625 | -0.61% | 1.1천 |
|---|
| 2026.01.23 | ₩43,440 | ₩43,524 | ₩43,440 | ₩43,524 | +0.19% | 400 |
|---|
| 2026.01.22 | ₩43,612 | ₩43,616 | ₩43,612 | ₩43,616 | +0.01% | 1.5만 |
|---|
| 2026.01.21 | ₩43,291 | ₩43,558 | ₩43,184 | ₩43,558 | +0.62% | 6.9만 |
|---|
| 2026.01.20 | ₩42,823 | ₩42,823 | ₩42,801 | ₩42,801 | -0.05% | 900 |
|---|
| 2026.01.16 | ₩43,946 | ₩44,000 | ₩43,926 | ₩43,931 | -0.03% | 10만 |
|---|
| 2026.01.15 | ₩43,959 | ₩43,973 | ₩43,755 | ₩43,755 | -0.47% | 56.6만 |
|---|
| 2026.01.14 | ₩43,672 | ₩43,689 | ₩43,672 | ₩43,689 | +0.04% | 400 |
|---|
| 2026.01.13 | ₩43,585 | ₩43,585 | ₩43,371 | ₩43,430 | -0.36% | 12.5만 |
|---|
| 2026.01.12 | ₩43,963 | ₩43,963 | ₩43,963 | ₩43,963 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩43,853 | ₩43,853 | ₩43,665 | ₩43,704 | -0.34% | 1.7천 |
|---|
| 2026.01.08 | ₩42,878 | ₩42,968 | ₩42,878 | ₩42,968 | +0.21% | 500 |
|---|
| 2026.01.07 | ₩42,724 | ₩42,809 | ₩42,690 | ₩42,809 | +0.20% | 8.1천 |
|---|
| 2026.01.06 | ₩42,409 | ₩42,461 | ₩42,329 | ₩42,430 | +0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩42,278 | ₩42,390 | ₩42,278 | ₩42,390 | +0.27% | 200 |
|---|
| 2026.01.02 | ₩41,376 | ₩41,376 | ₩41,376 | ₩41,376 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩41,153 | ₩41,198 | ₩41,035 | ₩41,171 | +0.05% | 5.6천 |
|---|
| 2025.12.30 | ₩41,485 | ₩41,487 | ₩41,332 | ₩41,332 | -0.37% | 500 |
|---|
| 2025.12.29 | ₩41,392 | ₩41,392 | ₩41,392 | ₩41,392 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩41,253 | ₩41,290 | ₩41,253 | ₩41,290 | +0.09% | 300 |
|---|
| 2025.12.24 | ₩41,514 | ₩41,527 | ₩41,465 | ₩41,465 | -0.12% | 1.1천 |
|---|
| 2025.12.23 | ₩41,544 | ₩41,544 | ₩41,544 | ₩41,544 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩40,976 | ₩41,131 | ₩40,976 | ₩41,131 | +0.38% | 100 |
|---|
| 2025.12.19 | ₩41,186 | ₩41,186 | ₩41,186 | ₩41,186 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,751 | ₩41,751 | ₩41,751 | ₩41,751 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩42,035 | ₩42,041 | ₩42,035 | ₩42,041 | +0.02% | 800 |
|---|
| 2025.12.16 | ₩42,115 | ₩42,115 | ₩42,035 | ₩42,076 | -0.09% | 200 |
|---|
| 2025.12.15 | ₩42,503 | ₩42,503 | ₩42,503 | ₩42,503 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩41,941 | ₩42,050 | ₩41,941 | ₩42,050 | +0.26% | 300 |
|---|
| 2025.12.11 | ₩42,112 | ₩42,112 | ₩42,112 | ₩42,112 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩41,634 | ₩42,021 | ₩41,634 | ₩42,021 | +0.93% | 1.4천 |
|---|
| 2025.12.09 | ₩41,701 | ₩41,701 | ₩41,564 | ₩41,564 | -0.33% | 1.7천 |
|---|
| 2025.12.08 | ₩42,770 | ₩42,770 | ₩41,634 | ₩41,643 | -2.63% | 5.2천 |
|---|
| 2025.12.05 | ₩41,567 | ₩41,567 | ₩41,567 | ₩41,567 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩41,467 | ₩41,467 | ₩41,467 | ₩41,467 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩41,296 | ₩41,296 | ₩41,296 | ₩41,296 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩41,093 | ₩41,093 | ₩41,093 | ₩41,093 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,268 | ₩41,268 | ₩41,268 | ₩41,268 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩41,552 | ₩41,552 | ₩41,552 | ₩41,552 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩41,554 | ₩41,667 | ₩41,554 | ₩41,667 | +0.27% | 300 |
|---|
| 2025.11.25 | ₩40,872 | ₩41,059 | ₩40,872 | ₩41,059 | +0.46% | 600 |
|---|
| 2025.11.24 | ₩40,821 | ₩40,821 | ₩40,821 | ₩40,821 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩40,542 | ₩40,547 | ₩40,542 | ₩40,547 | +0.01% | 200 |
|---|
| 2025.11.20 | ₩39,823 | ₩39,823 | ₩39,823 | ₩39,823 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,177 | ₩40,190 | ₩39,950 | ₩40,090 | -0.22% | 700 |
|---|
| 2025.11.18 | ₩40,230 | ₩40,336 | ₩40,030 | ₩40,336 | +0.26% | 18.3만 |
|---|
| 2025.11.17 | ₩41,260 | ₩41,353 | ₩40,952 | ₩41,091 | -0.41% | 4.1만 |
|---|
| 2025.11.14 | ₩41,524 | ₩41,524 | ₩41,524 | ₩41,524 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,460 | ₩41,494 | ₩41,460 | ₩41,494 | +0.08% | 100 |
|---|
| 2025.11.12 | ₩41,912 | ₩41,912 | ₩41,912 | ₩41,912 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,554 | ₩41,556 | ₩41,514 | ₩41,556 | +0.01% | 10만 |
|---|
| 2025.11.10 | ₩41,326 | ₩41,492 | ₩41,233 | ₩41,492 | +0.40% | 1.4천 |
|---|
| 2025.11.07 | ₩41,313 | ₩41,313 | ₩41,313 | ₩41,313 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩41,420 | ₩41,420 | ₩41,273 | ₩41,281 | -0.34% | 10.9만 |
|---|
| 2025.11.05 | ₩40,921 | ₩40,921 | ₩40,921 | ₩40,921 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩40,908 | ₩40,908 | ₩40,908 | ₩40,908 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,712 | ₩40,722 | ₩40,685 | ₩40,722 | +0.03% | 6.7천 |
|---|
| 2025.10.31 | ₩40,685 | ₩40,685 | ₩40,685 | ₩40,685 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,645 | ₩40,645 | ₩40,524 | ₩40,566 | -0.19% | 700 |
|---|
| 2025.10.29 | ₩40,524 | ₩40,638 | ₩40,037 | ₩40,222 | -0.75% | 1.5만 |
|---|
| 2025.10.28 | ₩40,685 | ₩40,685 | ₩40,610 | ₩40,610 | -0.18% | 300 |
|---|
| 2025.10.27 | ₩40,631 | ₩40,704 | ₩40,631 | ₩40,704 | +0.18% | 2.2만 |
|---|
| 2025.10.24 | ₩40,222 | ₩40,222 | ₩40,222 | ₩40,222 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,124 | ₩40,138 | ₩40,124 | ₩40,138 | +0.04% | 200 |
|---|
| 2025.10.22 | ₩39,970 | ₩39,970 | ₩39,970 | ₩39,970 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,030 | ₩40,030 | ₩39,954 | ₩39,954 | -0.19% | 500 |
|---|
| 2025.10.20 | ₩40,387 | ₩40,387 | ₩40,387 | ₩40,387 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩39,843 | ₩39,880 | ₩39,789 | ₩39,880 | +0.09% | 4.9만 |
|---|
| 2025.10.16 | ₩39,763 | ₩39,763 | ₩39,562 | ₩39,708 | -0.14% | 6천 |
|---|
| 2025.10.15 | ₩39,616 | ₩39,616 | ₩39,616 | ₩39,616 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩38,961 | ₩39,106 | ₩38,961 | ₩39,106 | +0.37% | 200 |
|---|
| 2025.10.13 | ₩38,752 | ₩38,752 | ₩38,752 | ₩38,752 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩38,934 | ₩38,947 | ₩38,383 | ₩38,383 | -1.41% | 3천 |
|---|