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 | ₩127,448 | ₩127,448 | ₩127,448 | ₩127,448 | 0.00% | 100 |
| 2026.10.08 | ₩126,015 | ₩126,896 | ₩126,015 | ₩126,896 | +0.70% | 1천 |
| 2026.10.07 | ₩125,643 | ₩125,643 | ₩125,643 | ₩125,643 | 0.00% | 100 |
| 2026.10.06 | ₩126,632 | ₩126,632 | ₩126,379 | ₩126,379 | -0.20% | 200 |
| 2026.10.05 | ₩125,902 | ₩125,902 | ₩125,902 | ₩125,902 | 0.00% | 100 |
| 2026.10.02 | ₩126,994 | ₩126,994 | ₩126,677 | ₩126,677 | -0.25% | 200 |
| 2026.10.01 | ₩126,397 | ₩126,530 | ₩126,397 | ₩126,530 | +0.10% | 200 |
| 2026.09.30 | ₩126,551 | ₩126,878 | ₩126,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,878 |
| +0.26% |
| 400 |
| 2026.09.29 | ₩127,629 | ₩127,629 | ₩127,629 | ₩127,629 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩128,846 | ₩128,846 | ₩128,846 | ₩128,846 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩129,703 | ₩129,703 | ₩129,031 | ₩129,387 | -0.24% | 800 |
|---|
| 2026.09.24 | ₩131,161 | ₩131,255 | ₩130,645 | ₩130,645 | -0.39% | 300 |
|---|
| 2026.09.23 | ₩131,538 | ₩131,538 | ₩131,538 | ₩131,538 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩132,448 | ₩132,662 | ₩132,067 | ₩132,067 | -0.29% | 1천 |
|---|
| 2026.09.21 | ₩131,736 | ₩131,736 | ₩131,736 | ₩131,736 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩131,409 | ₩131,409 | ₩131,409 | ₩131,409 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩131,309 | ₩131,416 | ₩131,161 | ₩131,161 | -0.11% | 1.2천 |
|---|
| 2026.09.16 | ₩131,211 | ₩131,211 | ₩131,211 | ₩131,211 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩130,613 | ₩130,613 | ₩130,613 | ₩130,613 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩130,676 | ₩130,676 | ₩130,676 | ₩130,676 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩130,639 | ₩130,639 | ₩129,943 | ₩129,943 | -0.53% | 400 |
|---|
| 2026.09.10 | ₩128,977 | ₩129,312 | ₩128,859 | ₩128,859 | -0.09% | 1.2천 |
|---|
| 2026.09.09 | ₩129,299 | ₩129,458 | ₩129,299 | ₩129,458 | +0.12% | 500 |
|---|
| 2026.09.08 | ₩129,906 | ₩129,906 | ₩129,741 | ₩129,741 | -0.13% | 100 |
|---|
| 2026.09.04 | ₩129,057 | ₩130,136 | ₩129,057 | ₩129,498 | +0.34% | 8.8천 |
|---|
| 2026.09.03 | ₩128,950 | ₩128,966 | ₩128,950 | ₩128,966 | +0.01% | 300 |
|---|
| 2026.09.02 | ₩128,990 | ₩129,278 | ₩128,776 | ₩128,776 | -0.17% | 1.2천 |
|---|
| 2026.09.01 | ₩129,384 | ₩129,384 | ₩129,384 | ₩129,384 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩128,320 | ₩128,819 | ₩128,253 | ₩128,819 | +0.39% | 3천 |
|---|
| 2026.08.28 | ₩129,388 | ₩129,388 | ₩129,388 | ₩129,388 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩128,977 | ₩129,474 | ₩128,173 | ₩129,474 | +0.39% | 3.8천 |
|---|
| 2026.08.26 | ₩129,098 | ₩129,749 | ₩129,084 | ₩129,749 | +0.50% | 400 |
|---|
| 2026.08.25 | ₩129,178 | ₩129,651 | ₩129,165 | ₩129,651 | +0.37% | 400 |
|---|
| 2026.08.24 | ₩128,066 | ₩128,937 | ₩128,066 | ₩128,709 | +0.50% | 1.5천 |
|---|
| 2026.08.21 | ₩128,160 | ₩128,160 | ₩127,771 | ₩127,771 | -0.30% | 300 |
|---|
| 2026.08.20 | ₩128,361 | ₩128,890 | ₩127,878 | ₩127,878 | -0.38% | 1.2천 |
|---|
| 2026.08.19 | ₩128,106 | ₩129,352 | ₩128,093 | ₩129,044 | +0.73% | 7.5천 |
|---|
| 2026.08.18 | ₩127,275 | ₩127,275 | ₩126,659 | ₩127,201 | -0.06% | 700 |
|---|
| 2026.08.17 | ₩127,275 | ₩127,275 | ₩126,836 | ₩126,836 | -0.35% | 1.3천 |
|---|
| 2026.08.14 | ₩127,503 | ₩127,839 | ₩127,503 | ₩127,839 | +0.26% | 1.1천 |
|---|
| 2026.08.13 | ₩128,173 | ₩128,468 | ₩128,160 | ₩128,160 | -0.01% | 9.9천 |
|---|
| 2026.08.12 | ₩127,972 | ₩128,615 | ₩127,972 | ₩128,331 | +0.28% | 1.6천 |
|---|
| 2026.08.11 | ₩128,307 | ₩128,709 | ₩128,166 | ₩128,519 | +0.17% | 4.1천 |
|---|
| 2026.08.10 | ₩128,883 | ₩128,883 | ₩128,244 | ₩128,244 | -0.50% | 1.8천 |
|---|
| 2026.08.07 | ₩128,645 | ₩128,816 | ₩128,079 | ₩128,079 | -0.44% | 6.6천 |
|---|
| 2026.08.06 | ₩128,816 | ₩129,027 | ₩128,629 | ₩129,027 | +0.16% | 800 |
|---|
| 2026.08.05 | ₩129,221 | ₩129,567 | ₩129,195 | ₩129,195 | -0.02% | 1.7천 |
|---|
| 2026.08.04 | ₩128,655 | ₩129,191 | ₩127,677 | ₩129,045 | +0.30% | 1.1만 |
|---|
| 2026.08.03 | ₩129,098 | ₩129,098 | ₩127,476 | ₩128,700 | -0.31% | 9.4천 |
|---|
| 2026.07.31 | ₩128,602 | ₩129,111 | ₩127,838 | ₩128,363 | -0.19% | 7.5천 |
|---|
| 2026.07.30 | ₩128,334 | ₩129,232 | ₩128,334 | ₩128,805 | +0.37% | 5.1천 |
|---|
| 2026.07.29 | ₩131,309 | ₩131,309 | ₩129,366 | ₩129,449 | -1.42% | 6.2천 |
|---|
| 2026.07.28 | ₩131,014 | ₩131,424 | ₩130,947 | ₩131,227 | +0.16% | 9.9천 |
|---|
| 2026.07.27 | ₩130,652 | ₩131,090 | ₩130,652 | ₩131,090 | +0.34% | 4.3천 |
|---|
| 2026.07.24 | ₩130,397 | ₩130,572 | ₩129,741 | ₩129,741 | -0.50% | 9.3천 |
|---|
| 2026.07.23 | ₩129,714 | ₩131,376 | ₩129,714 | ₩129,893 | +0.14% | 1.1만 |
|---|
| 2026.07.22 | ₩129,928 | ₩131,697 | ₩129,855 | ₩129,855 | -0.06% | 4.1만 |
|---|
| 2026.07.21 | ₩130,076 | ₩130,779 | ₩129,995 | ₩130,271 | +0.15% | 10만 |
|---|
| 2026.07.20 | ₩130,907 | ₩131,054 | ₩129,982 | ₩130,089 | -0.62% | 32.9만 |
|---|
| 2026.07.17 | ₩131,067 | ₩132,448 | ₩130,438 | ₩131,081 | +0.01% | 8.9만 |
|---|
| 2026.07.16 | ₩130,223 | ₩131,121 | ₩130,076 | ₩130,564 | +0.26% | 7.7만 |
|---|
| 2026.07.15 | ₩131,644 | ₩132,340 | ₩129,540 | ₩129,643 | -1.52% | 8.1만 |
|---|
| 2026.07.14 | ₩131,496 | ₩132,354 | ₩131,054 | ₩131,179 | -0.24% | 3.1만 |
|---|
| 2026.07.13 | ₩131,496 | ₩132,488 | ₩131,429 | ₩131,983 | +0.37% | 7.7천 |
|---|
| 2026.07.10 | ₩131,496 | ₩132,836 | ₩131,496 | ₩132,153 | +0.50% | 3만 |
|---|
| 2026.07.09 | ₩132,474 | ₩132,809 | ₩131,496 | ₩131,894 | -0.44% | 2.8만 |
|---|
| 2026.07.08 | ₩131,000 | ₩132,649 | ₩131,000 | ₩132,260 | +0.96% | 3.3만 |
|---|
| 2026.07.07 | ₩133,386 | ₩133,412 | ₩131,885 | ₩133,265 | -0.09% | 5.3만 |
|---|
| 2026.07.06 | ₩134,190 | ₩134,190 | ₩133,332 | ₩133,855 | -0.25% | 5.9만 |
|---|
| 2026.07.02 | ₩133,935 | ₩135,007 | ₩133,667 | ₩134,328 | +0.29% | 16.3만 |
|---|
| 2026.07.01 | ₩134,873 | ₩135,208 | ₩133,171 | ₩134,873 | 0.00% | 7.5만 |
|---|
| 2026.06.30 | ₩135,396 | ₩136,226 | ₩134,732 | ₩135,530 | +0.10% | 7.6만 |
|---|
| 2026.06.29 | ₩135,422 | ₩135,925 | ₩135,382 | ₩135,731 | +0.23% | 2.7만 |
|---|
| 2026.06.26 | ₩136,146 | ₩136,360 | ₩134,409 | ₩136,334 | +0.14% | 6.3만 |
|---|
| 2026.06.25 | ₩134,940 | ₩136,468 | ₩134,270 | ₩136,047 | +0.82% | 3.3만 |
|---|
| 2026.06.24 | ₩135,999 | ₩136,012 | ₩134,565 | ₩135,476 | -0.38% | 4.2만 |
|---|
| 2026.06.23 | ₩134,900 | ₩134,900 | ₩133,573 | ₩134,672 | -0.17% | 9.4천 |
|---|
| 2026.06.22 | ₩135,302 | ₩135,329 | ₩134,525 | ₩134,885 | -0.31% | 5.4만 |
|---|
| 2026.06.18 | ₩136,695 | ₩136,695 | ₩135,489 | ₩135,644 | -0.77% | 7.8만 |
|---|
| 2026.06.17 | ₩134,397 | ₩136,561 | ₩134,397 | ₩136,561 | +1.61% | 2.1만 |
|---|
| 2026.06.16 | ₩134,605 | ₩134,940 | ₩134,176 | ₩134,389 | -0.16% | 2.7만 |
|---|
| 2026.06.15 | ₩135,570 | ₩135,570 | ₩133,975 | ₩134,206 | -1.01% | 3.5만 |
|---|
| 2026.06.12 | ₩134,873 | ₩134,873 | ₩133,386 | ₩134,254 | -0.46% | 10.4만 |
|---|
| 2026.06.11 | ₩133,726 | ₩134,834 | ₩132,896 | ₩134,136 | +0.31% | 10.7만 |
|---|
| 2026.06.10 | ₩132,430 | ₩132,430 | ₩132,430 | ₩132,430 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩132,722 | ₩132,722 | ₩132,722 | ₩132,722 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩133,185 | ₩133,185 | ₩133,185 | ₩133,185 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩133,319 | ₩133,319 | ₩132,126 | ₩132,566 | -0.56% | 800 |
|---|
| 2026.06.04 | ₩131,950 | ₩131,950 | ₩131,950 | ₩131,950 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩131,870 | ₩131,870 | ₩131,870 | ₩131,870 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩131,976 | ₩131,976 | ₩131,976 | ₩131,976 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩131,767 | ₩131,767 | ₩131,767 | ₩131,767 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩130,751 | ₩130,751 | ₩130,751 | ₩130,751 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩131,590 | ₩131,590 | ₩131,590 | ₩131,590 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩131,418 | ₩131,418 | ₩131,418 | ₩131,418 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩131,495 | ₩131,495 | ₩131,495 | ₩131,495 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩131,077 | ₩131,077 | ₩131,077 | ₩131,077 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩130,242 | ₩130,242 | ₩130,242 | ₩130,242 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩129,609 | ₩129,609 | ₩129,609 | ₩129,609 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩128,892 | ₩128,892 | ₩128,892 | ₩128,892 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩129,379 | ₩129,379 | ₩129,379 | ₩129,379 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩129,343 | ₩129,343 | ₩129,343 | ₩129,343 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩130,626 | ₩130,626 | ₩130,626 | ₩130,626 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩130,412 | ₩130,412 | ₩130,412 | ₩130,412 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩130,036 | ₩130,036 | ₩130,036 | ₩130,036 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩130,371 | ₩130,920 | ₩130,371 | ₩130,920 | +0.42% | 600 |
|---|
| 2026.05.08 | ₩131,323 | ₩131,323 | ₩131,323 | ₩131,323 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩131,093 | ₩131,093 | ₩131,093 | ₩131,093 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩131,701 | ₩131,701 | ₩131,701 | ₩131,701 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩131,054 | ₩131,109 | ₩131,054 | ₩131,109 | +0.04% | 700 |
|---|
| 2026.05.04 | ₩130,476 | ₩130,476 | ₩130,476 | ₩130,476 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩131,496 | ₩131,496 | ₩130,880 | ₩130,880 | -0.47% | 300 |
|---|
| 2026.04.30 | ₩130,428 | ₩130,428 | ₩130,428 | ₩130,428 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩130,377 | ₩130,377 | ₩130,377 | ₩130,377 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩131,089 | ₩131,089 | ₩131,089 | ₩131,089 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩130,357 | ₩131,109 | ₩130,357 | ₩131,109 | +0.58% | 1천 |
|---|
| 2026.04.24 | ₩130,505 | ₩130,940 | ₩130,505 | ₩130,940 | +0.33% | 500 |
|---|
| 2026.04.23 | ₩131,246 | ₩131,246 | ₩131,246 | ₩131,246 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩130,866 | ₩130,866 | ₩130,747 | ₩130,747 | -0.09% | 3.5천 |
|---|
| 2026.04.21 | ₩131,992 | ₩131,992 | ₩131,089 | ₩131,089 | -0.68% | 700 |
|---|
| 2026.04.20 | ₩131,083 | ₩131,083 | ₩131,083 | ₩131,083 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩130,411 | ₩130,411 | ₩130,411 | ₩130,411 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩130,657 | ₩130,657 | ₩130,657 | ₩130,657 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩131,306 | ₩131,306 | ₩131,306 | ₩131,306 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩131,358 | ₩132,915 | ₩131,358 | ₩131,756 | +0.30% | 700 |
|---|
| 2026.04.13 | ₩131,200 | ₩131,200 | ₩131,200 | ₩131,200 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩131,359 | ₩131,359 | ₩131,359 | ₩131,359 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩131,451 | ₩131,451 | ₩131,451 | ₩131,451 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩131,590 | ₩132,094 | ₩131,215 | ₩132,094 | +0.38% | 2.2천 |
|---|
| 2026.04.07 | ₩131,373 | ₩131,373 | ₩130,491 | ₩130,643 | -0.56% | 700 |
|---|
| 2026.04.06 | ₩131,952 | ₩132,430 | ₩131,952 | ₩132,430 | +0.36% | 200 |
|---|
| 2026.04.02 | ₩131,711 | ₩131,711 | ₩131,711 | ₩131,711 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩131,544 | ₩131,544 | ₩131,544 | ₩131,544 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩131,845 | ₩131,845 | ₩131,268 | ₩131,268 | -0.44% | 500 |
|---|
| 2026.03.30 | ₩132,139 | ₩132,139 | ₩132,139 | ₩132,139 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩131,630 | ₩131,630 | ₩131,630 | ₩131,630 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩132,846 | ₩132,846 | ₩132,846 | ₩132,846 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩133,576 | ₩133,576 | ₩133,576 | ₩133,576 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩131,550 | ₩132,701 | ₩131,550 | ₩132,701 | +0.88% | 200 |
|---|
| 2026.03.23 | ₩131,925 | ₩133,466 | ₩131,925 | ₩133,048 | +0.85% | 600 |
|---|
| 2026.03.20 | ₩132,253 | ₩132,253 | ₩132,253 | ₩132,253 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩132,608 | ₩132,608 | ₩132,608 | ₩132,608 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩132,153 | ₩132,153 | ₩132,153 | ₩132,153 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩130,907 | ₩131,510 | ₩130,907 | ₩131,510 | +0.46% | 300 |
|---|
| 2026.03.16 | ₩131,664 | ₩131,664 | ₩131,664 | ₩131,664 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩131,468 | ₩132,327 | ₩131,468 | ₩132,327 | +0.65% | 1.2천 |
|---|
| 2026.03.12 | ₩132,588 | ₩132,588 | ₩132,588 | ₩132,588 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩130,438 | ₩130,742 | ₩130,438 | ₩130,742 | +0.23% | 200 |
|---|
| 2026.03.10 | ₩132,063 | ₩132,063 | ₩132,063 | ₩132,063 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩134,002 | ₩134,002 | ₩134,002 | ₩134,002 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩131,175 | ₩132,168 | ₩131,161 | ₩132,168 | +0.76% | 1.9천 |
|---|
| 2026.03.05 | ₩131,778 | ₩131,778 | ₩131,748 | ₩131,748 | -0.02% | 500 |
|---|
| 2026.03.04 | ₩132,247 | ₩132,484 | ₩132,247 | ₩132,484 | +0.18% | 300 |
|---|
| 2026.03.03 | ₩131,979 | ₩131,979 | ₩131,697 | ₩131,697 | -0.21% | 400 |
|---|
| 2026.03.02 | ₩132,314 | ₩132,555 | ₩132,314 | ₩132,555 | +0.18% | 900 |
|---|
| 2026.02.27 | ₩129,982 | ₩131,349 | ₩129,982 | ₩131,349 | +1.05% | 900 |
|---|
| 2026.02.26 | ₩131,590 | ₩133,399 | ₩131,590 | ₩131,820 | +0.18% | 600 |
|---|
| 2026.02.25 | ₩132,594 | ₩132,594 | ₩132,594 | ₩132,594 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩131,898 | ₩131,898 | ₩130,505 | ₩130,651 | -0.95% | 500 |
|---|
| 2026.02.23 | ₩131,731 | ₩131,731 | ₩131,731 | ₩131,731 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩131,737 | ₩131,737 | ₩131,737 | ₩131,737 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩131,201 | ₩131,215 | ₩131,201 | ₩131,215 | +0.01% | 200 |
|---|
| 2026.02.18 | ₩132,226 | ₩132,226 | ₩131,346 | ₩131,346 | -0.67% | 400 |
|---|
| 2026.02.17 | ₩131,724 | ₩131,764 | ₩131,724 | ₩131,764 | +0.03% | 600 |
|---|
| 2026.02.13 | ₩131,248 | ₩131,248 | ₩130,854 | ₩130,854 | -0.30% | 400 |
|---|
| 2026.02.12 | ₩131,171 | ₩131,171 | ₩131,171 | ₩131,171 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩130,464 | ₩130,464 | ₩130,464 | ₩130,464 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩129,379 | ₩131,167 | ₩129,325 | ₩131,167 | +1.38% | 3.1천 |
|---|
| 2026.02.09 | ₩127,168 | ₩129,008 | ₩127,168 | ₩129,008 | +1.45% | 500 |
|---|
| 2026.02.06 | ₩128,575 | ₩128,575 | ₩127,167 | ₩127,167 | -1.10% | 1.1천 |
|---|
| 2026.02.05 | ₩128,548 | ₩128,548 | ₩128,548 | ₩128,548 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩128,990 | ₩128,990 | ₩128,172 | ₩128,172 | -0.63% | 200 |
|---|
| 2026.02.03 | ₩128,777 | ₩128,777 | ₩128,777 | ₩128,777 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩127,610 | ₩128,641 | ₩127,610 | ₩128,641 | +0.81% | 700 |
|---|
| 2026.01.30 | ₩128,294 | ₩128,294 | ₩128,294 | ₩128,294 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩126,819 | ₩127,508 | ₩126,819 | ₩127,508 | +0.54% | 300 |
|---|
| 2026.01.28 | ₩128,977 | ₩128,977 | ₩128,977 | ₩128,977 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩129,167 | ₩129,167 | ₩129,167 | ₩129,167 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩130,706 | ₩130,706 | ₩130,553 | ₩130,553 | -0.12% | 600 |
|---|
| 2026.01.23 | ₩129,702 | ₩129,835 | ₩129,702 | ₩129,835 | +0.10% | 500 |
|---|
| 2026.01.22 | ₩129,305 | ₩130,170 | ₩129,305 | ₩130,164 | +0.66% | 1.5만 |
|---|
| 2026.01.21 | ₩129,486 | ₩129,486 | ₩129,486 | ₩129,486 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩127,590 | ₩127,590 | ₩127,382 | ₩127,382 | -0.16% | 500 |
|---|
| 2026.01.16 | ₩132,072 | ₩133,332 | ₩132,072 | ₩132,389 | +0.24% | 3.7천 |
|---|
| 2026.01.15 | ₩131,912 | ₩133,091 | ₩131,912 | ₩132,367 | +0.35% | 9.6천 |
|---|
| 2026.01.14 | ₩129,151 | ₩130,036 | ₩128,602 | ₩129,876 | +0.56% | 3.3만 |
|---|
| 2026.01.13 | ₩129,258 | ₩129,379 | ₩128,709 | ₩129,096 | -0.13% | 1.2만 |
|---|
| 2026.01.12 | ₩128,816 | ₩129,781 | ₩128,816 | ₩129,781 | +0.75% | 900 |
|---|
| 2026.01.09 | ₩129,285 | ₩130,263 | ₩129,272 | ₩129,526 | +0.19% | 3.8만 |
|---|
| 2026.01.08 | ₩128,468 | ₩128,521 | ₩128,468 | ₩128,521 | +0.04% | 400 |
|---|
| 2026.01.07 | ₩128,763 | ₩129,106 | ₩128,763 | ₩129,106 | +0.27% | 300 |
|---|
| 2026.01.06 | ₩128,079 | ₩128,176 | ₩128,079 | ₩128,176 | +0.08% | 300 |
|---|
| 2026.01.05 | ₩128,425 | ₩128,425 | ₩128,425 | ₩128,425 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩127,913 | ₩127,913 | ₩127,913 | ₩127,913 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩128,331 | ₩128,331 | ₩128,331 | ₩128,331 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩129,110 | ₩129,110 | ₩129,110 | ₩129,110 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩129,876 | ₩129,876 | ₩129,876 | ₩129,876 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩129,967 | ₩129,967 | ₩129,219 | ₩129,219 | -0.58% | 500 |
|---|
| 2025.12.24 | ₩130,700 | ₩130,700 | ₩130,700 | ₩130,700 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩129,754 | ₩130,192 | ₩129,754 | ₩130,192 | +0.34% | 300 |
|---|
| 2025.12.22 | ₩129,098 | ₩129,233 | ₩129,060 | ₩129,233 | +0.10% | 400 |
|---|
| 2025.12.19 | ₩129,540 | ₩129,540 | ₩129,320 | ₩129,320 | -0.17% | 400 |
|---|
| 2025.12.18 | ₩129,446 | ₩129,506 | ₩129,446 | ₩129,506 | +0.05% | 300 |
|---|
| 2025.12.17 | ₩129,660 | ₩129,664 | ₩129,276 | ₩129,276 | -0.30% | 800 |
|---|
| 2025.12.16 | ₩129,071 | ₩129,498 | ₩129,071 | ₩129,498 | +0.33% | 2천 |
|---|
| 2025.12.15 | ₩129,458 | ₩129,458 | ₩129,458 | ₩129,458 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩129,341 | ₩129,341 | ₩129,252 | ₩129,252 | -0.07% | 200 |
|---|
| 2025.12.11 | ₩130,644 | ₩130,644 | ₩130,644 | ₩130,644 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩132,046 | ₩132,105 | ₩130,740 | ₩130,740 | -0.99% | 900 |
|---|
| 2025.12.09 | ₩131,686 | ₩131,686 | ₩131,686 | ₩131,686 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩130,639 | ₩130,870 | ₩130,572 | ₩130,870 | +0.18% | 1.6천 |
|---|
| 2025.12.05 | ₩130,894 | ₩130,894 | ₩130,894 | ₩130,894 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩131,322 | ₩131,376 | ₩131,262 | ₩131,299 | -0.02% | 600 |
|---|
| 2025.12.03 | ₩131,327 | ₩131,327 | ₩131,327 | ₩131,327 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩131,389 | ₩131,453 | ₩131,268 | ₩131,268 | -0.09% | 300 |
|---|
| 2025.12.01 | ₩132,212 | ₩132,212 | ₩132,212 | ₩132,212 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩133,298 | ₩133,298 | ₩132,949 | ₩132,949 | -0.26% | 200 |
|---|
| 2025.11.26 | ₩133,566 | ₩133,566 | ₩133,566 | ₩133,566 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩133,977 | ₩134,069 | ₩133,191 | ₩133,191 | -0.59% | 1천 |
|---|
| 2025.11.24 | ₩133,453 | ₩133,453 | ₩133,237 | ₩133,237 | -0.16% | 1.6만 |
|---|
| 2025.11.21 | ₩132,327 | ₩132,327 | ₩132,139 | ₩132,139 | -0.14% | 700 |
|---|
| 2025.11.20 | ₩132,555 | ₩132,602 | ₩132,555 | ₩132,602 | +0.04% | 500 |
|---|
| 2025.11.19 | ₩132,803 | ₩133,211 | ₩132,662 | ₩132,665 | -0.10% | 3.1천 |
|---|
| 2025.11.18 | ₩132,724 | ₩133,037 | ₩132,472 | ₩132,515 | -0.16% | 6.5천 |
|---|
| 2025.11.17 | ₩133,253 | ₩133,274 | ₩133,253 | ₩133,274 | +0.02% | 400 |
|---|
| 2025.11.14 | ₩132,982 | ₩132,982 | ₩132,982 | ₩132,982 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩134,522 | ₩134,522 | ₩133,897 | ₩133,897 | -0.46% | 300 |
|---|
| 2025.11.12 | ₩135,156 | ₩135,156 | ₩135,156 | ₩135,156 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩134,377 | ₩134,377 | ₩134,184 | ₩134,184 | -0.14% | 400 |
|---|
| 2025.11.10 | ₩134,290 | ₩134,290 | ₩134,290 | ₩134,290 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩133,587 | ₩133,587 | ₩133,568 | ₩133,568 | -0.01% | 700 |
|---|
| 2025.11.06 | ₩133,553 | ₩133,761 | ₩133,553 | ₩133,761 | +0.16% | 300 |
|---|
| 2025.11.05 | ₩133,573 | ₩133,573 | ₩133,288 | ₩133,288 | -0.21% | 300 |
|---|
| 2025.11.04 | ₩134,109 | ₩134,304 | ₩134,109 | ₩134,304 | +0.14% | 2.5천 |
|---|
| 2025.11.03 | ₩134,230 | ₩134,277 | ₩133,841 | ₩134,277 | +0.03% | 800 |
|---|
| 2025.10.31 | ₩134,498 | ₩134,506 | ₩134,498 | ₩134,506 | +0.01% | 200 |
|---|
| 2025.10.30 | ₩135,422 | ₩135,422 | ₩135,179 | ₩135,179 | -0.18% | 500 |
|---|
| 2025.10.29 | ₩136,682 | ₩136,867 | ₩136,159 | ₩136,867 | +0.14% | 3.1천 |
|---|
| 2025.10.28 | ₩137,004 | ₩137,057 | ₩136,575 | ₩136,792 | -0.15% | 1.1천 |
|---|
| 2025.10.27 | ₩136,437 | ₩136,693 | ₩136,437 | ₩136,693 | +0.19% | 300 |
|---|
| 2025.10.24 | ₩135,619 | ₩135,676 | ₩135,619 | ₩135,676 | +0.04% | 300 |
|---|
| 2025.10.23 | ₩136,020 | ₩136,020 | ₩136,020 | ₩136,020 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩136,414 | ₩136,437 | ₩136,414 | ₩136,437 | +0.02% | 200 |
|---|
| 2025.10.21 | ₩136,493 | ₩136,493 | ₩136,493 | ₩136,493 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩135,897 | ₩135,897 | ₩135,897 | ₩135,897 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩135,318 | ₩135,318 | ₩135,318 | ₩135,318 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩134,578 | ₩134,758 | ₩134,578 | ₩134,758 | +0.13% | 100 |
|---|
| 2025.10.15 | ₩134,822 | ₩134,822 | ₩134,822 | ₩134,822 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩135,471 | ₩135,471 | ₩135,471 | ₩135,471 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩135,221 | ₩135,221 | ₩135,221 | ₩135,221 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩134,766 | ₩135,376 | ₩134,462 | ₩135,376 | +0.45% | 900 |
|---|