시장 데이터를 불러오는 중
전체 종목
Quadratic Deflation ETF 과거 주가
Quadratic Deflation ETF · BNDD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quadratic Deflation ETF · BNDD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩127,539 | ₩127,539 | ₩127,539 | ₩127,539 | 0.00% | 100 |
| 2026.10.08 | ₩126,106 | ₩126,987 | ₩126,106 | ₩126,987 | +0.70% | 1천 |
| 2026.10.07 | ₩125,733 | ₩125,733 | ₩125,733 | ₩125,733 | 0.00% | 100 |
| 2026.10.06 | ₩126,723 | ₩126,723 | ₩126,469 | ₩126,469 | -0.20% | 200 |
| 2026.10.05 | ₩125,992 | ₩125,992 | ₩125,992 | ₩125,992 | 0.00% | 100 |
| 2026.10.02 | ₩127,085 | ₩127,085 | ₩126,768 | ₩126,768 | -0.25% | 200 |
| 2026.10.01 | ₩126,488 | ₩126,621 | ₩126,488 | ₩126,621 | +0.10% | 200 |
| 2026.09.30 | ₩126,642 | ₩126,969 | ₩126,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,969 |
| +0.26% |
| 400 |
| 2026.09.29 | ₩127,720 | ₩127,720 | ₩127,720 | ₩127,720 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩128,938 | ₩128,938 | ₩128,938 | ₩128,938 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩129,796 | ₩129,796 | ₩129,123 | ₩129,480 | -0.24% | 800 |
|---|
| 2026.09.24 | ₩131,255 | ₩131,349 | ₩130,739 | ₩130,739 | -0.39% | 300 |
|---|
| 2026.09.23 | ₩131,632 | ₩131,632 | ₩131,632 | ₩131,632 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩132,542 | ₩132,757 | ₩132,162 | ₩132,162 | -0.29% | 1천 |
|---|
| 2026.09.21 | ₩131,830 | ₩131,830 | ₩131,830 | ₩131,830 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩131,503 | ₩131,503 | ₩131,503 | ₩131,503 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩131,403 | ₩131,510 | ₩131,255 | ₩131,255 | -0.11% | 1.2천 |
|---|
| 2026.09.16 | ₩131,305 | ₩131,305 | ₩131,305 | ₩131,305 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩130,707 | ₩130,707 | ₩130,707 | ₩130,707 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩130,770 | ₩130,770 | ₩130,770 | ₩130,770 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩130,732 | ₩130,732 | ₩130,036 | ₩130,036 | -0.53% | 400 |
|---|
| 2026.09.10 | ₩129,069 | ₩129,405 | ₩128,951 | ₩128,951 | -0.09% | 1.2천 |
|---|
| 2026.09.09 | ₩129,391 | ₩129,551 | ₩129,391 | ₩129,551 | +0.12% | 500 |
|---|
| 2026.09.08 | ₩129,999 | ₩129,999 | ₩129,834 | ₩129,834 | -0.13% | 100 |
|---|
| 2026.09.04 | ₩129,150 | ₩130,229 | ₩129,150 | ₩129,591 | +0.34% | 8.8천 |
|---|
| 2026.09.03 | ₩129,043 | ₩129,059 | ₩129,043 | ₩129,059 | +0.01% | 300 |
|---|
| 2026.09.02 | ₩129,083 | ₩129,371 | ₩128,868 | ₩128,868 | -0.17% | 1.2천 |
|---|
| 2026.09.01 | ₩129,477 | ₩129,477 | ₩129,477 | ₩129,477 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩128,412 | ₩128,911 | ₩128,345 | ₩128,911 | +0.39% | 3천 |
|---|
| 2026.08.28 | ₩129,481 | ₩129,481 | ₩129,481 | ₩129,481 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩129,069 | ₩129,567 | ₩128,265 | ₩129,567 | +0.39% | 3.8천 |
|---|
| 2026.08.26 | ₩129,190 | ₩129,842 | ₩129,177 | ₩129,842 | +0.50% | 400 |
|---|
| 2026.08.25 | ₩129,270 | ₩129,744 | ₩129,257 | ₩129,744 | +0.37% | 400 |
|---|
| 2026.08.24 | ₩128,157 | ₩129,029 | ₩128,157 | ₩128,801 | +0.50% | 1.5천 |
|---|
| 2026.08.21 | ₩128,251 | ₩128,251 | ₩127,862 | ₩127,862 | -0.30% | 300 |
|---|
| 2026.08.20 | ₩128,452 | ₩128,982 | ₩127,970 | ₩127,970 | -0.38% | 1.2천 |
|---|
| 2026.08.19 | ₩128,198 | ₩129,445 | ₩128,184 | ₩129,136 | +0.73% | 7.5천 |
|---|
| 2026.08.18 | ₩127,366 | ₩127,366 | ₩126,749 | ₩127,293 | -0.06% | 700 |
|---|
| 2026.08.17 | ₩127,366 | ₩127,366 | ₩126,926 | ₩126,926 | -0.35% | 1.3천 |
|---|
| 2026.08.14 | ₩127,594 | ₩127,931 | ₩127,594 | ₩127,931 | +0.26% | 1.1천 |
|---|
| 2026.08.13 | ₩128,265 | ₩128,560 | ₩128,251 | ₩128,251 | -0.01% | 9.9천 |
|---|
| 2026.08.12 | ₩128,064 | ₩128,707 | ₩128,064 | ₩128,423 | +0.28% | 1.6천 |
|---|
| 2026.08.11 | ₩128,399 | ₩128,801 | ₩128,258 | ₩128,611 | +0.17% | 4.1천 |
|---|
| 2026.08.10 | ₩128,975 | ₩128,975 | ₩128,336 | ₩128,336 | -0.50% | 1.8천 |
|---|
| 2026.08.07 | ₩128,737 | ₩128,908 | ₩128,171 | ₩128,171 | -0.44% | 6.6천 |
|---|
| 2026.08.06 | ₩128,908 | ₩129,119 | ₩128,721 | ₩129,119 | +0.16% | 800 |
|---|
| 2026.08.05 | ₩129,313 | ₩129,659 | ₩129,288 | ₩129,288 | -0.02% | 1.7천 |
|---|
| 2026.08.04 | ₩128,747 | ₩129,284 | ₩127,769 | ₩129,138 | +0.30% | 1.1만 |
|---|
| 2026.08.03 | ₩129,190 | ₩129,190 | ₩127,567 | ₩128,792 | -0.31% | 9.4천 |
|---|
| 2026.07.31 | ₩128,694 | ₩129,203 | ₩127,929 | ₩128,455 | -0.19% | 7.5천 |
|---|
| 2026.07.30 | ₩128,426 | ₩129,324 | ₩128,426 | ₩128,898 | +0.37% | 5.1천 |
|---|
| 2026.07.29 | ₩131,403 | ₩131,403 | ₩129,458 | ₩129,541 | -1.42% | 6.2천 |
|---|
| 2026.07.28 | ₩131,108 | ₩131,518 | ₩131,041 | ₩131,321 | +0.16% | 9.9천 |
|---|
| 2026.07.27 | ₩130,746 | ₩131,184 | ₩130,746 | ₩131,184 | +0.34% | 4.3천 |
|---|
| 2026.07.24 | ₩130,491 | ₩130,665 | ₩129,834 | ₩129,834 | -0.50% | 9.3천 |
|---|
| 2026.07.23 | ₩129,807 | ₩131,470 | ₩129,807 | ₩129,987 | +0.14% | 1.1만 |
|---|
| 2026.07.22 | ₩130,021 | ₩131,792 | ₩129,948 | ₩129,948 | -0.06% | 4.1만 |
|---|
| 2026.07.21 | ₩130,169 | ₩130,873 | ₩130,088 | ₩130,365 | +0.15% | 10만 |
|---|
| 2026.07.20 | ₩131,000 | ₩131,148 | ₩130,075 | ₩130,182 | -0.62% | 32.9만 |
|---|
| 2026.07.17 | ₩131,161 | ₩132,542 | ₩130,531 | ₩131,175 | +0.01% | 8.9만 |
|---|
| 2026.07.16 | ₩130,316 | ₩131,215 | ₩130,169 | ₩130,657 | +0.26% | 7.7만 |
|---|
| 2026.07.15 | ₩131,738 | ₩132,435 | ₩129,633 | ₩129,736 | -1.52% | 8.1만 |
|---|
| 2026.07.14 | ₩131,590 | ₩132,449 | ₩131,148 | ₩131,273 | -0.24% | 3.1만 |
|---|
| 2026.07.13 | ₩131,590 | ₩132,583 | ₩131,523 | ₩132,077 | +0.37% | 7.7천 |
|---|
| 2026.07.10 | ₩131,590 | ₩132,931 | ₩131,590 | ₩132,247 | +0.50% | 3만 |
|---|
| 2026.07.09 | ₩132,569 | ₩132,905 | ₩131,590 | ₩131,989 | -0.44% | 2.8만 |
|---|
| 2026.07.08 | ₩131,094 | ₩132,744 | ₩131,094 | ₩132,355 | +0.96% | 3.3만 |
|---|
| 2026.07.07 | ₩133,481 | ₩133,508 | ₩131,979 | ₩133,360 | -0.09% | 5.3만 |
|---|
| 2026.07.06 | ₩134,286 | ₩134,286 | ₩133,428 | ₩133,950 | -0.25% | 5.9만 |
|---|
| 2026.07.02 | ₩134,031 | ₩135,104 | ₩133,763 | ₩134,424 | +0.29% | 16.3만 |
|---|
| 2026.07.01 | ₩134,970 | ₩135,305 | ₩133,267 | ₩134,970 | 0.00% | 7.5만 |
|---|
| 2026.06.30 | ₩135,493 | ₩136,324 | ₩134,829 | ₩135,627 | +0.10% | 7.6만 |
|---|
| 2026.06.29 | ₩135,519 | ₩136,022 | ₩135,479 | ₩135,828 | +0.23% | 2.7만 |
|---|
| 2026.06.26 | ₩136,244 | ₩136,458 | ₩134,506 | ₩136,431 | +0.14% | 6.3만 |
|---|
| 2026.06.25 | ₩135,037 | ₩136,565 | ₩134,366 | ₩136,144 | +0.82% | 3.3만 |
|---|
| 2026.06.24 | ₩136,096 | ₩136,109 | ₩134,661 | ₩135,573 | -0.38% | 4.2만 |
|---|
| 2026.06.23 | ₩134,996 | ₩134,996 | ₩133,669 | ₩134,768 | -0.17% | 9.4천 |
|---|
| 2026.06.22 | ₩135,399 | ₩135,426 | ₩134,621 | ₩134,982 | -0.31% | 5.4만 |
|---|
| 2026.06.18 | ₩136,793 | ₩136,793 | ₩135,586 | ₩135,741 | -0.77% | 7.8만 |
|---|
| 2026.06.17 | ₩134,494 | ₩136,659 | ₩134,494 | ₩136,659 | +1.61% | 2.1만 |
|---|
| 2026.06.16 | ₩134,701 | ₩135,037 | ₩134,272 | ₩134,486 | -0.16% | 2.7만 |
|---|
| 2026.06.15 | ₩135,667 | ₩135,667 | ₩134,071 | ₩134,302 | -1.01% | 3.5만 |
|---|
| 2026.06.12 | ₩134,970 | ₩134,970 | ₩133,481 | ₩134,350 | -0.46% | 10.4만 |
|---|
| 2026.06.11 | ₩133,822 | ₩134,931 | ₩132,992 | ₩134,232 | +0.31% | 10.7만 |
|---|
| 2026.06.10 | ₩132,525 | ₩132,525 | ₩132,525 | ₩132,525 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩132,817 | ₩132,817 | ₩132,817 | ₩132,817 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩133,280 | ₩133,280 | ₩133,280 | ₩133,280 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩133,414 | ₩133,414 | ₩132,221 | ₩132,660 | -0.56% | 800 |
|---|
| 2026.06.04 | ₩132,045 | ₩132,045 | ₩132,045 | ₩132,045 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩131,964 | ₩131,964 | ₩131,964 | ₩131,964 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩132,070 | ₩132,070 | ₩132,070 | ₩132,070 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩131,861 | ₩131,861 | ₩131,861 | ₩131,861 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩130,845 | ₩130,845 | ₩130,845 | ₩130,845 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩131,684 | ₩131,684 | ₩131,684 | ₩131,684 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩131,513 | ₩131,513 | ₩131,513 | ₩131,513 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩131,589 | ₩131,589 | ₩131,589 | ₩131,589 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩131,171 | ₩131,171 | ₩131,171 | ₩131,171 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩130,335 | ₩130,335 | ₩130,335 | ₩130,335 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩129,702 | ₩129,702 | ₩129,702 | ₩129,702 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩128,985 | ₩128,985 | ₩128,985 | ₩128,985 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩129,472 | ₩129,472 | ₩129,472 | ₩129,472 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩129,435 | ₩129,435 | ₩129,435 | ₩129,435 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩130,720 | ₩130,720 | ₩130,720 | ₩130,720 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩130,506 | ₩130,506 | ₩130,506 | ₩130,506 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩130,129 | ₩130,129 | ₩130,129 | ₩130,129 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩130,464 | ₩131,014 | ₩130,464 | ₩131,014 | +0.42% | 600 |
|---|
| 2026.05.08 | ₩131,417 | ₩131,417 | ₩131,417 | ₩131,417 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩131,187 | ₩131,187 | ₩131,187 | ₩131,187 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩131,796 | ₩131,796 | ₩131,796 | ₩131,796 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩131,148 | ₩131,203 | ₩131,148 | ₩131,203 | +0.04% | 700 |
|---|
| 2026.05.04 | ₩130,570 | ₩130,570 | ₩130,570 | ₩130,570 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩131,590 | ₩131,590 | ₩130,974 | ₩130,974 | -0.47% | 300 |
|---|
| 2026.04.30 | ₩130,522 | ₩130,522 | ₩130,522 | ₩130,522 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩130,471 | ₩130,471 | ₩130,471 | ₩130,471 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩131,183 | ₩131,183 | ₩131,183 | ₩131,183 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩130,451 | ₩131,203 | ₩130,451 | ₩131,203 | +0.58% | 1천 |
|---|
| 2026.04.24 | ₩130,598 | ₩131,034 | ₩130,598 | ₩131,034 | +0.33% | 500 |
|---|
| 2026.04.23 | ₩131,340 | ₩131,340 | ₩131,340 | ₩131,340 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩130,960 | ₩130,960 | ₩130,841 | ₩130,841 | -0.09% | 3.5천 |
|---|
| 2026.04.21 | ₩132,087 | ₩132,087 | ₩131,183 | ₩131,183 | -0.68% | 700 |
|---|
| 2026.04.20 | ₩131,177 | ₩131,177 | ₩131,177 | ₩131,177 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩130,504 | ₩130,504 | ₩130,504 | ₩130,504 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩130,751 | ₩130,751 | ₩130,751 | ₩130,751 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩131,400 | ₩131,400 | ₩131,400 | ₩131,400 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩131,452 | ₩133,010 | ₩131,452 | ₩131,851 | +0.30% | 700 |
|---|
| 2026.04.13 | ₩131,294 | ₩131,294 | ₩131,294 | ₩131,294 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩131,454 | ₩131,454 | ₩131,454 | ₩131,454 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩131,545 | ₩131,545 | ₩131,545 | ₩131,545 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩131,684 | ₩132,188 | ₩131,309 | ₩132,188 | +0.38% | 2.2천 |
|---|
| 2026.04.07 | ₩131,467 | ₩131,467 | ₩130,585 | ₩130,736 | -0.56% | 700 |
|---|
| 2026.04.06 | ₩132,046 | ₩132,525 | ₩132,046 | ₩132,525 | +0.36% | 200 |
|---|
| 2026.04.02 | ₩131,805 | ₩131,805 | ₩131,805 | ₩131,805 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩131,639 | ₩131,639 | ₩131,639 | ₩131,639 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩131,939 | ₩131,939 | ₩131,362 | ₩131,362 | -0.44% | 500 |
|---|
| 2026.03.30 | ₩132,234 | ₩132,234 | ₩132,234 | ₩132,234 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩131,724 | ₩131,724 | ₩131,724 | ₩131,724 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩132,941 | ₩132,941 | ₩132,941 | ₩132,941 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩133,672 | ₩133,672 | ₩133,672 | ₩133,672 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩131,644 | ₩132,796 | ₩131,644 | ₩132,796 | +0.88% | 200 |
|---|
| 2026.03.23 | ₩132,019 | ₩133,562 | ₩132,019 | ₩133,143 | +0.85% | 600 |
|---|
| 2026.03.20 | ₩132,348 | ₩132,348 | ₩132,348 | ₩132,348 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩132,703 | ₩132,703 | ₩132,703 | ₩132,703 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩132,247 | ₩132,247 | ₩132,247 | ₩132,247 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩131,000 | ₩131,604 | ₩131,000 | ₩131,604 | +0.46% | 300 |
|---|
| 2026.03.16 | ₩131,758 | ₩131,758 | ₩131,758 | ₩131,758 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩131,562 | ₩132,422 | ₩131,562 | ₩132,422 | +0.65% | 1.2천 |
|---|
| 2026.03.12 | ₩132,683 | ₩132,683 | ₩132,683 | ₩132,683 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩130,531 | ₩130,835 | ₩130,531 | ₩130,835 | +0.23% | 200 |
|---|
| 2026.03.10 | ₩132,158 | ₩132,158 | ₩132,158 | ₩132,158 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩134,098 | ₩134,098 | ₩134,098 | ₩134,098 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩131,269 | ₩132,262 | ₩131,255 | ₩132,262 | +0.76% | 1.9천 |
|---|
| 2026.03.05 | ₩131,872 | ₩131,872 | ₩131,842 | ₩131,842 | -0.02% | 500 |
|---|
| 2026.03.04 | ₩132,341 | ₩132,579 | ₩132,341 | ₩132,579 | +0.18% | 300 |
|---|
| 2026.03.03 | ₩132,073 | ₩132,073 | ₩131,792 | ₩131,792 | -0.21% | 400 |
|---|
| 2026.03.02 | ₩132,408 | ₩132,650 | ₩132,408 | ₩132,650 | +0.18% | 900 |
|---|
| 2026.02.27 | ₩130,075 | ₩131,443 | ₩130,075 | ₩131,443 | +1.05% | 900 |
|---|
| 2026.02.26 | ₩131,684 | ₩133,495 | ₩131,684 | ₩131,915 | +0.18% | 600 |
|---|
| 2026.02.25 | ₩132,689 | ₩132,689 | ₩132,689 | ₩132,689 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩131,993 | ₩131,993 | ₩130,598 | ₩130,744 | -0.95% | 500 |
|---|
| 2026.02.23 | ₩131,825 | ₩131,825 | ₩131,825 | ₩131,825 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩131,832 | ₩131,832 | ₩131,832 | ₩131,832 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩131,295 | ₩131,309 | ₩131,295 | ₩131,309 | +0.01% | 200 |
|---|
| 2026.02.18 | ₩132,321 | ₩132,321 | ₩131,440 | ₩131,440 | -0.67% | 400 |
|---|
| 2026.02.17 | ₩131,818 | ₩131,859 | ₩131,818 | ₩131,859 | +0.03% | 600 |
|---|
| 2026.02.13 | ₩131,342 | ₩131,342 | ₩130,948 | ₩130,948 | -0.30% | 400 |
|---|
| 2026.02.12 | ₩131,265 | ₩131,265 | ₩131,265 | ₩131,265 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩130,558 | ₩130,558 | ₩130,558 | ₩130,558 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩129,472 | ₩131,260 | ₩129,418 | ₩131,260 | +1.38% | 3.1천 |
|---|
| 2026.02.09 | ₩127,259 | ₩129,100 | ₩127,259 | ₩129,100 | +1.45% | 500 |
|---|
| 2026.02.06 | ₩128,667 | ₩128,667 | ₩127,258 | ₩127,258 | -1.10% | 1.1천 |
|---|
| 2026.02.05 | ₩128,640 | ₩128,640 | ₩128,640 | ₩128,640 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩129,083 | ₩129,083 | ₩128,263 | ₩128,263 | -0.63% | 200 |
|---|
| 2026.02.03 | ₩128,870 | ₩128,870 | ₩128,870 | ₩128,870 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩127,702 | ₩128,733 | ₩127,702 | ₩128,733 | +0.81% | 700 |
|---|
| 2026.01.30 | ₩128,385 | ₩128,385 | ₩128,385 | ₩128,385 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩126,910 | ₩127,600 | ₩126,910 | ₩127,600 | +0.54% | 300 |
|---|
| 2026.01.28 | ₩129,069 | ₩129,069 | ₩129,069 | ₩129,069 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩129,260 | ₩129,260 | ₩129,260 | ₩129,260 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩130,799 | ₩130,799 | ₩130,646 | ₩130,646 | -0.12% | 600 |
|---|
| 2026.01.23 | ₩129,795 | ₩129,928 | ₩129,795 | ₩129,928 | +0.10% | 500 |
|---|
| 2026.01.22 | ₩129,398 | ₩130,263 | ₩129,398 | ₩130,257 | +0.66% | 1.5만 |
|---|
| 2026.01.21 | ₩129,579 | ₩129,579 | ₩129,579 | ₩129,579 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩127,681 | ₩127,681 | ₩127,474 | ₩127,474 | -0.16% | 500 |
|---|
| 2026.01.16 | ₩132,167 | ₩133,428 | ₩132,167 | ₩132,483 | +0.24% | 3.7천 |
|---|
| 2026.01.15 | ₩132,006 | ₩133,186 | ₩132,006 | ₩132,462 | +0.35% | 9.6천 |
|---|
| 2026.01.14 | ₩129,244 | ₩130,129 | ₩128,694 | ₩129,969 | +0.56% | 3.3만 |
|---|
| 2026.01.13 | ₩129,351 | ₩129,472 | ₩128,801 | ₩129,189 | -0.13% | 1.2만 |
|---|
| 2026.01.12 | ₩128,908 | ₩129,874 | ₩128,908 | ₩129,874 | +0.75% | 900 |
|---|
| 2026.01.09 | ₩129,378 | ₩130,357 | ₩129,364 | ₩129,619 | +0.19% | 3.8만 |
|---|
| 2026.01.08 | ₩128,560 | ₩128,613 | ₩128,560 | ₩128,613 | +0.04% | 400 |
|---|
| 2026.01.07 | ₩128,855 | ₩129,198 | ₩128,855 | ₩129,198 | +0.27% | 300 |
|---|
| 2026.01.06 | ₩128,171 | ₩128,267 | ₩128,171 | ₩128,267 | +0.08% | 300 |
|---|
| 2026.01.05 | ₩128,517 | ₩128,517 | ₩128,517 | ₩128,517 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩128,005 | ₩128,005 | ₩128,005 | ₩128,005 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩128,423 | ₩128,423 | ₩128,423 | ₩128,423 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩129,202 | ₩129,202 | ₩129,202 | ₩129,202 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩129,969 | ₩129,969 | ₩129,969 | ₩129,969 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩130,060 | ₩130,060 | ₩129,312 | ₩129,312 | -0.58% | 500 |
|---|
| 2025.12.24 | ₩130,794 | ₩130,794 | ₩130,794 | ₩130,794 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩129,847 | ₩130,286 | ₩129,847 | ₩130,286 | +0.34% | 300 |
|---|
| 2025.12.22 | ₩129,190 | ₩129,325 | ₩129,152 | ₩129,325 | +0.10% | 400 |
|---|
| 2025.12.19 | ₩129,633 | ₩129,633 | ₩129,413 | ₩129,413 | -0.17% | 400 |
|---|
| 2025.12.18 | ₩129,539 | ₩129,599 | ₩129,539 | ₩129,599 | +0.05% | 300 |
|---|
| 2025.12.17 | ₩129,753 | ₩129,757 | ₩129,368 | ₩129,368 | -0.30% | 800 |
|---|
| 2025.12.16 | ₩129,163 | ₩129,591 | ₩129,163 | ₩129,591 | +0.33% | 2천 |
|---|
| 2025.12.15 | ₩129,551 | ₩129,551 | ₩129,551 | ₩129,551 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩129,434 | ₩129,434 | ₩129,344 | ₩129,344 | -0.07% | 200 |
|---|
| 2025.12.11 | ₩130,738 | ₩130,738 | ₩130,738 | ₩130,738 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩132,140 | ₩132,199 | ₩130,834 | ₩130,834 | -0.99% | 900 |
|---|
| 2025.12.09 | ₩131,781 | ₩131,781 | ₩131,781 | ₩131,781 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩130,732 | ₩130,964 | ₩130,665 | ₩130,964 | +0.18% | 1.6천 |
|---|
| 2025.12.05 | ₩130,988 | ₩130,988 | ₩130,988 | ₩130,988 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩131,416 | ₩131,470 | ₩131,356 | ₩131,393 | -0.02% | 600 |
|---|
| 2025.12.03 | ₩131,421 | ₩131,421 | ₩131,421 | ₩131,421 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩131,483 | ₩131,547 | ₩131,362 | ₩131,362 | -0.09% | 300 |
|---|
| 2025.12.01 | ₩132,306 | ₩132,306 | ₩132,306 | ₩132,306 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩133,394 | ₩133,394 | ₩133,044 | ₩133,044 | -0.26% | 200 |
|---|
| 2025.11.26 | ₩133,662 | ₩133,662 | ₩133,662 | ₩133,662 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩134,073 | ₩134,165 | ₩133,287 | ₩133,287 | -0.59% | 1천 |
|---|
| 2025.11.24 | ₩133,548 | ₩133,548 | ₩133,332 | ₩133,332 | -0.16% | 1.6만 |
|---|
| 2025.11.21 | ₩132,422 | ₩132,422 | ₩132,234 | ₩132,234 | -0.14% | 700 |
|---|
| 2025.11.20 | ₩132,650 | ₩132,697 | ₩132,650 | ₩132,697 | +0.04% | 500 |
|---|
| 2025.11.19 | ₩132,898 | ₩133,307 | ₩132,757 | ₩132,760 | -0.10% | 3.1천 |
|---|
| 2025.11.18 | ₩132,819 | ₩133,132 | ₩132,567 | ₩132,610 | -0.16% | 6.5천 |
|---|
| 2025.11.17 | ₩133,348 | ₩133,370 | ₩133,348 | ₩133,370 | +0.02% | 400 |
|---|
| 2025.11.14 | ₩133,078 | ₩133,078 | ₩133,078 | ₩133,078 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩134,618 | ₩134,618 | ₩133,993 | ₩133,993 | -0.46% | 300 |
|---|
| 2025.11.12 | ₩135,253 | ₩135,253 | ₩135,253 | ₩135,253 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩134,473 | ₩134,473 | ₩134,280 | ₩134,280 | -0.14% | 400 |
|---|
| 2025.11.10 | ₩134,386 | ₩134,386 | ₩134,386 | ₩134,386 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩133,682 | ₩133,682 | ₩133,664 | ₩133,664 | -0.01% | 700 |
|---|
| 2025.11.06 | ₩133,649 | ₩133,857 | ₩133,649 | ₩133,857 | +0.16% | 300 |
|---|
| 2025.11.05 | ₩133,669 | ₩133,669 | ₩133,383 | ₩133,383 | -0.21% | 300 |
|---|
| 2025.11.04 | ₩134,205 | ₩134,400 | ₩134,205 | ₩134,400 | +0.14% | 2.5천 |
|---|
| 2025.11.03 | ₩134,326 | ₩134,373 | ₩133,937 | ₩134,373 | +0.03% | 800 |
|---|
| 2025.10.31 | ₩134,594 | ₩134,602 | ₩134,594 | ₩134,602 | +0.01% | 200 |
|---|
| 2025.10.30 | ₩135,519 | ₩135,519 | ₩135,275 | ₩135,275 | -0.18% | 500 |
|---|
| 2025.10.29 | ₩136,780 | ₩136,965 | ₩136,257 | ₩136,965 | +0.14% | 3.1천 |
|---|
| 2025.10.28 | ₩137,102 | ₩137,155 | ₩136,673 | ₩136,890 | -0.15% | 1.1천 |
|---|
| 2025.10.27 | ₩136,535 | ₩136,791 | ₩136,535 | ₩136,791 | +0.19% | 300 |
|---|
| 2025.10.24 | ₩135,717 | ₩135,773 | ₩135,717 | ₩135,773 | +0.04% | 300 |
|---|
| 2025.10.23 | ₩136,118 | ₩136,118 | ₩136,118 | ₩136,118 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩136,512 | ₩136,535 | ₩136,512 | ₩136,535 | +0.02% | 200 |
|---|
| 2025.10.21 | ₩136,591 | ₩136,591 | ₩136,591 | ₩136,591 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩135,994 | ₩135,994 | ₩135,994 | ₩135,994 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩135,415 | ₩135,415 | ₩135,415 | ₩135,415 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩134,675 | ₩134,854 | ₩134,675 | ₩134,854 | +0.13% | 100 |
|---|
| 2025.10.15 | ₩134,919 | ₩134,919 | ₩134,919 | ₩134,919 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩135,568 | ₩135,568 | ₩135,568 | ₩135,568 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩135,318 | ₩135,318 | ₩135,318 | ₩135,318 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩134,862 | ₩135,473 | ₩134,558 | ₩135,473 | +0.45% | 900 |
|---|