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 | ₩127,551 | ₩127,551 | ₩127,551 | ₩127,551 | 0.00% | 100 |
| 2026.10.08 | ₩126,117 | ₩126,998 | ₩126,117 | ₩126,998 | +0.70% | 1천 |
| 2026.10.07 | ₩125,744 | ₩125,744 | ₩125,744 | ₩125,744 | 0.00% | 100 |
| 2026.10.06 | ₩126,734 | ₩126,734 | ₩126,480 | ₩126,480 | -0.20% | 200 |
| 2026.10.05 | ₩126,003 | ₩126,003 | ₩126,003 | ₩126,003 | 0.00% | 100 |
| 2026.10.02 | ₩127,096 | ₩127,096 | ₩126,780 | ₩126,780 | -0.25% | 200 |
| 2026.10.01 | ₩126,499 | ₩126,632 | ₩126,499 | ₩126,632 | +0.10% | 200 |
| 2026.09.30 | ₩126,653 | ₩126,981 | ₩126,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,981 |
| +0.26% |
| 400 |
| 2026.09.29 | ₩127,732 | ₩127,732 | ₩127,732 | ₩127,732 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩128,949 | ₩128,949 | ₩128,949 | ₩128,949 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩129,808 | ₩129,808 | ₩129,135 | ₩129,491 | -0.24% | 800 |
|---|
| 2026.09.24 | ₩131,267 | ₩131,361 | ₩130,751 | ₩130,751 | -0.39% | 300 |
|---|
| 2026.09.23 | ₩131,644 | ₩131,644 | ₩131,644 | ₩131,644 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩132,554 | ₩132,769 | ₩132,173 | ₩132,173 | -0.29% | 1천 |
|---|
| 2026.09.21 | ₩131,842 | ₩131,842 | ₩131,842 | ₩131,842 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩131,515 | ₩131,515 | ₩131,515 | ₩131,515 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩131,414 | ₩131,522 | ₩131,267 | ₩131,267 | -0.11% | 1.2천 |
|---|
| 2026.09.16 | ₩131,316 | ₩131,316 | ₩131,316 | ₩131,316 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩130,718 | ₩130,718 | ₩130,718 | ₩130,718 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩130,781 | ₩130,781 | ₩130,781 | ₩130,781 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩130,744 | ₩130,744 | ₩130,048 | ₩130,048 | -0.53% | 400 |
|---|
| 2026.09.10 | ₩129,081 | ₩129,416 | ₩128,963 | ₩128,963 | -0.09% | 1.2천 |
|---|
| 2026.09.09 | ₩129,403 | ₩129,562 | ₩129,403 | ₩129,562 | +0.12% | 500 |
|---|
| 2026.09.08 | ₩130,010 | ₩130,010 | ₩129,845 | ₩129,845 | -0.13% | 100 |
|---|
| 2026.09.04 | ₩129,161 | ₩130,241 | ₩129,161 | ₩129,603 | +0.34% | 8.8천 |
|---|
| 2026.09.03 | ₩129,054 | ₩129,070 | ₩129,054 | ₩129,070 | +0.01% | 300 |
|---|
| 2026.09.02 | ₩129,094 | ₩129,383 | ₩128,880 | ₩128,880 | -0.17% | 1.2천 |
|---|
| 2026.09.01 | ₩129,489 | ₩129,489 | ₩129,489 | ₩129,489 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩128,424 | ₩128,923 | ₩128,357 | ₩128,923 | +0.39% | 3천 |
|---|
| 2026.08.28 | ₩129,493 | ₩129,493 | ₩129,493 | ₩129,493 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩129,081 | ₩129,578 | ₩128,276 | ₩129,578 | +0.39% | 3.8천 |
|---|
| 2026.08.26 | ₩129,202 | ₩129,853 | ₩129,188 | ₩129,853 | +0.50% | 400 |
|---|
| 2026.08.25 | ₩129,282 | ₩129,755 | ₩129,269 | ₩129,755 | +0.37% | 400 |
|---|
| 2026.08.24 | ₩128,169 | ₩129,041 | ₩128,169 | ₩128,813 | +0.50% | 1.5천 |
|---|
| 2026.08.21 | ₩128,263 | ₩128,263 | ₩127,874 | ₩127,874 | -0.30% | 300 |
|---|
| 2026.08.20 | ₩128,464 | ₩128,994 | ₩127,981 | ₩127,981 | -0.38% | 1.2천 |
|---|
| 2026.08.19 | ₩128,209 | ₩129,456 | ₩128,196 | ₩129,148 | +0.73% | 7.5천 |
|---|
| 2026.08.18 | ₩127,378 | ₩127,378 | ₩126,761 | ₩127,304 | -0.06% | 700 |
|---|
| 2026.08.17 | ₩127,378 | ₩127,378 | ₩126,938 | ₩126,938 | -0.35% | 1.3천 |
|---|
| 2026.08.14 | ₩127,606 | ₩127,942 | ₩127,606 | ₩127,942 | +0.26% | 1.1천 |
|---|
| 2026.08.13 | ₩128,276 | ₩128,571 | ₩128,263 | ₩128,263 | -0.01% | 9.9천 |
|---|
| 2026.08.12 | ₩128,075 | ₩128,719 | ₩128,075 | ₩128,434 | +0.28% | 1.6천 |
|---|
| 2026.08.11 | ₩128,410 | ₩128,813 | ₩128,270 | ₩128,622 | +0.17% | 4.1천 |
|---|
| 2026.08.10 | ₩128,987 | ₩128,987 | ₩128,347 | ₩128,347 | -0.50% | 1.8천 |
|---|
| 2026.08.07 | ₩128,748 | ₩128,920 | ₩128,182 | ₩128,182 | -0.44% | 6.6천 |
|---|
| 2026.08.06 | ₩128,920 | ₩129,130 | ₩128,732 | ₩129,130 | +0.16% | 800 |
|---|
| 2026.08.05 | ₩129,325 | ₩129,671 | ₩129,299 | ₩129,299 | -0.02% | 1.7천 |
|---|
| 2026.08.04 | ₩128,759 | ₩129,295 | ₩127,780 | ₩129,149 | +0.30% | 1.1만 |
|---|
| 2026.08.03 | ₩129,202 | ₩129,202 | ₩127,579 | ₩128,803 | -0.31% | 9.4천 |
|---|
| 2026.07.31 | ₩128,705 | ₩129,215 | ₩127,941 | ₩128,467 | -0.19% | 7.5천 |
|---|
| 2026.07.30 | ₩128,437 | ₩129,336 | ₩128,437 | ₩128,909 | +0.37% | 5.1천 |
|---|
| 2026.07.29 | ₩131,414 | ₩131,414 | ₩129,470 | ₩129,553 | -1.42% | 6.2천 |
|---|
| 2026.07.28 | ₩131,119 | ₩131,530 | ₩131,052 | ₩131,333 | +0.16% | 9.9천 |
|---|
| 2026.07.27 | ₩130,757 | ₩131,196 | ₩130,757 | ₩131,196 | +0.34% | 4.3천 |
|---|
| 2026.07.24 | ₩130,502 | ₩130,677 | ₩129,845 | ₩129,845 | -0.50% | 9.3천 |
|---|
| 2026.07.23 | ₩129,818 | ₩131,481 | ₩129,818 | ₩129,998 | +0.14% | 1.1만 |
|---|
| 2026.07.22 | ₩130,033 | ₩131,803 | ₩129,959 | ₩129,959 | -0.06% | 4.1만 |
|---|
| 2026.07.21 | ₩130,181 | ₩130,885 | ₩130,100 | ₩130,376 | +0.15% | 10만 |
|---|
| 2026.07.20 | ₩131,012 | ₩131,160 | ₩130,087 | ₩130,194 | -0.62% | 32.9만 |
|---|
| 2026.07.17 | ₩131,173 | ₩132,554 | ₩130,543 | ₩131,186 | +0.01% | 8.9만 |
|---|
| 2026.07.16 | ₩130,328 | ₩131,227 | ₩130,181 | ₩130,669 | +0.26% | 7.7만 |
|---|
| 2026.07.15 | ₩131,750 | ₩132,447 | ₩129,644 | ₩129,747 | -1.52% | 8.1만 |
|---|
| 2026.07.14 | ₩131,602 | ₩132,460 | ₩131,160 | ₩131,284 | -0.24% | 3.1만 |
|---|
| 2026.07.13 | ₩131,602 | ₩132,595 | ₩131,535 | ₩132,089 | +0.37% | 7.7천 |
|---|
| 2026.07.10 | ₩131,602 | ₩132,943 | ₩131,602 | ₩132,259 | +0.50% | 3만 |
|---|
| 2026.07.09 | ₩132,581 | ₩132,916 | ₩131,602 | ₩132,000 | -0.44% | 2.8만 |
|---|
| 2026.07.08 | ₩131,106 | ₩132,755 | ₩131,106 | ₩132,367 | +0.96% | 3.3만 |
|---|
| 2026.07.07 | ₩133,493 | ₩133,520 | ₩131,991 | ₩133,372 | -0.09% | 5.3만 |
|---|
| 2026.07.06 | ₩134,298 | ₩134,298 | ₩133,439 | ₩133,962 | -0.25% | 5.9만 |
|---|
| 2026.07.02 | ₩134,043 | ₩135,116 | ₩133,775 | ₩134,436 | +0.29% | 16.3만 |
|---|
| 2026.07.01 | ₩134,982 | ₩135,317 | ₩133,279 | ₩134,982 | 0.00% | 7.5만 |
|---|
| 2026.06.30 | ₩135,505 | ₩136,336 | ₩134,841 | ₩135,639 | +0.10% | 7.6만 |
|---|
| 2026.06.29 | ₩135,532 | ₩136,034 | ₩135,491 | ₩135,840 | +0.23% | 2.7만 |
|---|
| 2026.06.26 | ₩136,256 | ₩136,470 | ₩134,518 | ₩136,444 | +0.14% | 6.3만 |
|---|
| 2026.06.25 | ₩135,049 | ₩136,578 | ₩134,378 | ₩136,157 | +0.82% | 3.3만 |
|---|
| 2026.06.24 | ₩136,108 | ₩136,122 | ₩134,673 | ₩135,585 | -0.38% | 4.2만 |
|---|
| 2026.06.23 | ₩135,009 | ₩135,009 | ₩133,681 | ₩134,781 | -0.17% | 9.4천 |
|---|
| 2026.06.22 | ₩135,411 | ₩135,438 | ₩134,633 | ₩134,994 | -0.31% | 5.4만 |
|---|
| 2026.06.18 | ₩136,806 | ₩136,806 | ₩135,599 | ₩135,753 | -0.77% | 7.8만 |
|---|
| 2026.06.17 | ₩134,506 | ₩136,672 | ₩134,506 | ₩136,672 | +1.61% | 2.1만 |
|---|
| 2026.06.16 | ₩134,713 | ₩135,049 | ₩134,284 | ₩134,498 | -0.16% | 2.7만 |
|---|
| 2026.06.15 | ₩135,679 | ₩135,679 | ₩134,083 | ₩134,314 | -1.01% | 3.5만 |
|---|
| 2026.06.12 | ₩134,982 | ₩134,982 | ₩133,493 | ₩134,362 | -0.46% | 10.4만 |
|---|
| 2026.06.11 | ₩133,834 | ₩134,943 | ₩133,004 | ₩134,244 | +0.31% | 10.7만 |
|---|
| 2026.06.10 | ₩132,537 | ₩132,537 | ₩132,537 | ₩132,537 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩132,829 | ₩132,829 | ₩132,829 | ₩132,829 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩133,292 | ₩133,292 | ₩133,292 | ₩133,292 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩133,426 | ₩133,426 | ₩132,232 | ₩132,672 | -0.56% | 800 |
|---|
| 2026.06.04 | ₩132,057 | ₩132,057 | ₩132,057 | ₩132,057 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩131,976 | ₩131,976 | ₩131,976 | ₩131,976 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩132,082 | ₩132,082 | ₩132,082 | ₩132,082 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩131,873 | ₩131,873 | ₩131,873 | ₩131,873 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩130,856 | ₩130,856 | ₩130,856 | ₩130,856 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩131,696 | ₩131,696 | ₩131,696 | ₩131,696 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩131,524 | ₩131,524 | ₩131,524 | ₩131,524 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩131,601 | ₩131,601 | ₩131,601 | ₩131,601 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩131,182 | ₩131,182 | ₩131,182 | ₩131,182 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩130,347 | ₩130,347 | ₩130,347 | ₩130,347 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩129,714 | ₩129,714 | ₩129,714 | ₩129,714 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩128,996 | ₩128,996 | ₩128,996 | ₩128,996 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩129,483 | ₩129,483 | ₩129,483 | ₩129,483 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩129,447 | ₩129,447 | ₩129,447 | ₩129,447 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩130,732 | ₩130,732 | ₩130,732 | ₩130,732 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩130,517 | ₩130,517 | ₩130,517 | ₩130,517 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩130,140 | ₩130,140 | ₩130,140 | ₩130,140 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩130,476 | ₩131,025 | ₩130,476 | ₩131,025 | +0.42% | 600 |
|---|
| 2026.05.08 | ₩131,429 | ₩131,429 | ₩131,429 | ₩131,429 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩131,198 | ₩131,198 | ₩131,198 | ₩131,198 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩131,807 | ₩131,807 | ₩131,807 | ₩131,807 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩131,160 | ₩131,215 | ₩131,160 | ₩131,215 | +0.04% | 700 |
|---|
| 2026.05.04 | ₩130,582 | ₩130,582 | ₩130,582 | ₩130,582 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩131,602 | ₩131,602 | ₩130,985 | ₩130,985 | -0.47% | 300 |
|---|
| 2026.04.30 | ₩130,533 | ₩130,533 | ₩130,533 | ₩130,533 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩130,482 | ₩130,482 | ₩130,482 | ₩130,482 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩131,194 | ₩131,194 | ₩131,194 | ₩131,194 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩130,462 | ₩131,215 | ₩130,462 | ₩131,215 | +0.58% | 1천 |
|---|
| 2026.04.24 | ₩130,610 | ₩131,046 | ₩130,610 | ₩131,046 | +0.33% | 500 |
|---|
| 2026.04.23 | ₩131,351 | ₩131,351 | ₩131,351 | ₩131,351 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩130,972 | ₩130,972 | ₩130,852 | ₩130,852 | -0.09% | 3.5천 |
|---|
| 2026.04.21 | ₩132,098 | ₩132,098 | ₩131,194 | ₩131,194 | -0.68% | 700 |
|---|
| 2026.04.20 | ₩131,189 | ₩131,189 | ₩131,189 | ₩131,189 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩130,516 | ₩130,516 | ₩130,516 | ₩130,516 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩130,763 | ₩130,763 | ₩130,763 | ₩130,763 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩131,412 | ₩131,412 | ₩131,412 | ₩131,412 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩131,464 | ₩133,022 | ₩131,464 | ₩131,862 | +0.30% | 700 |
|---|
| 2026.04.13 | ₩131,306 | ₩131,306 | ₩131,306 | ₩131,306 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩131,465 | ₩131,465 | ₩131,465 | ₩131,465 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩131,557 | ₩131,557 | ₩131,557 | ₩131,557 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩131,696 | ₩132,200 | ₩131,321 | ₩132,200 | +0.38% | 2.2천 |
|---|
| 2026.04.07 | ₩131,479 | ₩131,479 | ₩130,596 | ₩130,748 | -0.56% | 700 |
|---|
| 2026.04.06 | ₩132,058 | ₩132,537 | ₩132,058 | ₩132,537 | +0.36% | 200 |
|---|
| 2026.04.02 | ₩131,817 | ₩131,817 | ₩131,817 | ₩131,817 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩131,650 | ₩131,650 | ₩131,650 | ₩131,650 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩131,951 | ₩131,951 | ₩131,374 | ₩131,374 | -0.44% | 500 |
|---|
| 2026.03.30 | ₩132,246 | ₩132,246 | ₩132,246 | ₩132,246 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩131,736 | ₩131,736 | ₩131,736 | ₩131,736 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩132,953 | ₩132,953 | ₩132,953 | ₩132,953 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩133,684 | ₩133,684 | ₩133,684 | ₩133,684 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩131,656 | ₩132,808 | ₩131,656 | ₩132,808 | +0.88% | 200 |
|---|
| 2026.03.23 | ₩132,031 | ₩133,574 | ₩132,031 | ₩133,155 | +0.85% | 600 |
|---|
| 2026.03.20 | ₩132,360 | ₩132,360 | ₩132,360 | ₩132,360 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩132,715 | ₩132,715 | ₩132,715 | ₩132,715 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩132,259 | ₩132,259 | ₩132,259 | ₩132,259 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩131,012 | ₩131,616 | ₩131,012 | ₩131,616 | +0.46% | 300 |
|---|
| 2026.03.16 | ₩131,770 | ₩131,770 | ₩131,770 | ₩131,770 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩131,574 | ₩132,434 | ₩131,574 | ₩132,434 | +0.65% | 1.2천 |
|---|
| 2026.03.12 | ₩132,695 | ₩132,695 | ₩132,695 | ₩132,695 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩130,543 | ₩130,847 | ₩130,543 | ₩130,847 | +0.23% | 200 |
|---|
| 2026.03.10 | ₩132,169 | ₩132,169 | ₩132,169 | ₩132,169 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩134,110 | ₩134,110 | ₩134,110 | ₩134,110 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩131,280 | ₩132,274 | ₩131,267 | ₩132,274 | +0.76% | 1.9천 |
|---|
| 2026.03.05 | ₩131,884 | ₩131,884 | ₩131,854 | ₩131,854 | -0.02% | 500 |
|---|
| 2026.03.04 | ₩132,353 | ₩132,591 | ₩132,353 | ₩132,591 | +0.18% | 300 |
|---|
| 2026.03.03 | ₩132,085 | ₩132,085 | ₩131,803 | ₩131,803 | -0.21% | 400 |
|---|
| 2026.03.02 | ₩132,420 | ₩132,662 | ₩132,420 | ₩132,662 | +0.18% | 900 |
|---|
| 2026.02.27 | ₩130,087 | ₩131,455 | ₩130,087 | ₩131,455 | +1.05% | 900 |
|---|
| 2026.02.26 | ₩131,696 | ₩133,507 | ₩131,696 | ₩131,927 | +0.18% | 600 |
|---|
| 2026.02.25 | ₩132,701 | ₩132,701 | ₩132,701 | ₩132,701 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩132,004 | ₩132,004 | ₩130,610 | ₩130,756 | -0.95% | 500 |
|---|
| 2026.02.23 | ₩131,837 | ₩131,837 | ₩131,837 | ₩131,837 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩131,844 | ₩131,844 | ₩131,844 | ₩131,844 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩131,307 | ₩131,321 | ₩131,307 | ₩131,321 | +0.01% | 200 |
|---|
| 2026.02.18 | ₩132,333 | ₩132,333 | ₩131,452 | ₩131,452 | -0.67% | 400 |
|---|
| 2026.02.17 | ₩131,830 | ₩131,870 | ₩131,830 | ₩131,870 | +0.03% | 600 |
|---|
| 2026.02.13 | ₩131,354 | ₩131,354 | ₩130,960 | ₩130,960 | -0.30% | 400 |
|---|
| 2026.02.12 | ₩131,276 | ₩131,276 | ₩131,276 | ₩131,276 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩130,569 | ₩130,569 | ₩130,569 | ₩130,569 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩129,483 | ₩131,272 | ₩129,430 | ₩131,272 | +1.38% | 3.1천 |
|---|
| 2026.02.09 | ₩127,270 | ₩129,112 | ₩127,270 | ₩129,112 | +1.45% | 500 |
|---|
| 2026.02.06 | ₩128,679 | ₩128,679 | ₩127,269 | ₩127,269 | -1.10% | 1.1천 |
|---|
| 2026.02.05 | ₩128,652 | ₩128,652 | ₩128,652 | ₩128,652 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩129,094 | ₩129,094 | ₩128,275 | ₩128,275 | -0.63% | 200 |
|---|
| 2026.02.03 | ₩128,881 | ₩128,881 | ₩128,881 | ₩128,881 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩127,713 | ₩128,744 | ₩127,713 | ₩128,744 | +0.81% | 700 |
|---|
| 2026.01.30 | ₩128,397 | ₩128,397 | ₩128,397 | ₩128,397 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩126,922 | ₩127,611 | ₩126,922 | ₩127,611 | +0.54% | 300 |
|---|
| 2026.01.28 | ₩129,081 | ₩129,081 | ₩129,081 | ₩129,081 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩129,271 | ₩129,271 | ₩129,271 | ₩129,271 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩130,811 | ₩130,811 | ₩130,658 | ₩130,658 | -0.12% | 600 |
|---|
| 2026.01.23 | ₩129,806 | ₩129,939 | ₩129,806 | ₩129,939 | +0.10% | 500 |
|---|
| 2026.01.22 | ₩129,409 | ₩130,274 | ₩129,409 | ₩130,269 | +0.66% | 1.5만 |
|---|
| 2026.01.21 | ₩129,590 | ₩129,590 | ₩129,590 | ₩129,590 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩127,693 | ₩127,693 | ₩127,485 | ₩127,485 | -0.16% | 500 |
|---|
| 2026.01.16 | ₩132,179 | ₩133,439 | ₩132,179 | ₩132,495 | +0.24% | 3.7천 |
|---|
| 2026.01.15 | ₩132,018 | ₩133,198 | ₩132,018 | ₩132,474 | +0.35% | 9.6천 |
|---|
| 2026.01.14 | ₩129,255 | ₩130,140 | ₩128,705 | ₩129,981 | +0.56% | 3.3만 |
|---|
| 2026.01.13 | ₩129,363 | ₩129,483 | ₩128,813 | ₩129,200 | -0.13% | 1.2만 |
|---|
| 2026.01.12 | ₩128,920 | ₩129,886 | ₩128,920 | ₩129,886 | +0.75% | 900 |
|---|
| 2026.01.09 | ₩129,389 | ₩130,368 | ₩129,376 | ₩129,631 | +0.19% | 3.8만 |
|---|
| 2026.01.08 | ₩128,571 | ₩128,625 | ₩128,571 | ₩128,625 | +0.04% | 400 |
|---|
| 2026.01.07 | ₩128,866 | ₩129,210 | ₩128,866 | ₩129,210 | +0.27% | 300 |
|---|
| 2026.01.06 | ₩128,182 | ₩128,279 | ₩128,182 | ₩128,279 | +0.08% | 300 |
|---|
| 2026.01.05 | ₩128,528 | ₩128,528 | ₩128,528 | ₩128,528 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩128,016 | ₩128,016 | ₩128,016 | ₩128,016 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩128,434 | ₩128,434 | ₩128,434 | ₩128,434 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩129,214 | ₩129,214 | ₩129,214 | ₩129,214 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩129,981 | ₩129,981 | ₩129,981 | ₩129,981 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩130,072 | ₩130,072 | ₩129,324 | ₩129,324 | -0.58% | 500 |
|---|
| 2025.12.24 | ₩130,806 | ₩130,806 | ₩130,806 | ₩130,806 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩129,859 | ₩130,297 | ₩129,859 | ₩130,297 | +0.34% | 300 |
|---|
| 2025.12.22 | ₩129,202 | ₩129,337 | ₩129,164 | ₩129,337 | +0.10% | 400 |
|---|
| 2025.12.19 | ₩129,644 | ₩129,644 | ₩129,424 | ₩129,424 | -0.17% | 400 |
|---|
| 2025.12.18 | ₩129,550 | ₩129,611 | ₩129,550 | ₩129,611 | +0.05% | 300 |
|---|
| 2025.12.17 | ₩129,765 | ₩129,769 | ₩129,380 | ₩129,380 | -0.30% | 800 |
|---|
| 2025.12.16 | ₩129,175 | ₩129,603 | ₩129,175 | ₩129,603 | +0.33% | 2천 |
|---|
| 2025.12.15 | ₩129,562 | ₩129,562 | ₩129,562 | ₩129,562 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩129,446 | ₩129,446 | ₩129,356 | ₩129,356 | -0.07% | 200 |
|---|
| 2025.12.11 | ₩130,749 | ₩130,749 | ₩130,749 | ₩130,749 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩132,152 | ₩132,211 | ₩130,846 | ₩130,846 | -0.99% | 900 |
|---|
| 2025.12.09 | ₩131,793 | ₩131,793 | ₩131,793 | ₩131,793 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩130,744 | ₩130,976 | ₩130,677 | ₩130,976 | +0.18% | 1.6천 |
|---|
| 2025.12.05 | ₩131,000 | ₩131,000 | ₩131,000 | ₩131,000 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩131,428 | ₩131,481 | ₩131,367 | ₩131,405 | -0.02% | 600 |
|---|
| 2025.12.03 | ₩131,433 | ₩131,433 | ₩131,433 | ₩131,433 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩131,495 | ₩131,559 | ₩131,374 | ₩131,374 | -0.09% | 300 |
|---|
| 2025.12.01 | ₩132,318 | ₩132,318 | ₩132,318 | ₩132,318 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩133,406 | ₩133,406 | ₩133,056 | ₩133,056 | -0.26% | 200 |
|---|
| 2025.11.26 | ₩133,674 | ₩133,674 | ₩133,674 | ₩133,674 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩134,085 | ₩134,177 | ₩133,299 | ₩133,299 | -0.59% | 1천 |
|---|
| 2025.11.24 | ₩133,560 | ₩133,560 | ₩133,344 | ₩133,344 | -0.16% | 1.6만 |
|---|
| 2025.11.21 | ₩132,434 | ₩132,434 | ₩132,246 | ₩132,246 | -0.14% | 700 |
|---|
| 2025.11.20 | ₩132,662 | ₩132,709 | ₩132,662 | ₩132,709 | +0.04% | 500 |
|---|
| 2025.11.19 | ₩132,910 | ₩133,319 | ₩132,769 | ₩132,772 | -0.10% | 3.1천 |
|---|
| 2025.11.18 | ₩132,831 | ₩133,144 | ₩132,578 | ₩132,621 | -0.16% | 6.5천 |
|---|
| 2025.11.17 | ₩133,360 | ₩133,382 | ₩133,360 | ₩133,382 | +0.02% | 400 |
|---|
| 2025.11.14 | ₩133,089 | ₩133,089 | ₩133,089 | ₩133,089 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩134,630 | ₩134,630 | ₩134,005 | ₩134,005 | -0.46% | 300 |
|---|
| 2025.11.12 | ₩135,265 | ₩135,265 | ₩135,265 | ₩135,265 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩134,486 | ₩134,486 | ₩134,292 | ₩134,292 | -0.14% | 400 |
|---|
| 2025.11.10 | ₩134,398 | ₩134,398 | ₩134,398 | ₩134,398 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩133,694 | ₩133,694 | ₩133,675 | ₩133,675 | -0.01% | 700 |
|---|
| 2025.11.06 | ₩133,661 | ₩133,869 | ₩133,661 | ₩133,869 | +0.16% | 300 |
|---|
| 2025.11.05 | ₩133,681 | ₩133,681 | ₩133,395 | ₩133,395 | -0.21% | 300 |
|---|
| 2025.11.04 | ₩134,217 | ₩134,412 | ₩134,217 | ₩134,412 | +0.14% | 2.5천 |
|---|
| 2025.11.03 | ₩134,338 | ₩134,385 | ₩133,949 | ₩134,385 | +0.03% | 800 |
|---|
| 2025.10.31 | ₩134,606 | ₩134,614 | ₩134,606 | ₩134,614 | +0.01% | 200 |
|---|
| 2025.10.30 | ₩135,532 | ₩135,532 | ₩135,287 | ₩135,287 | -0.18% | 500 |
|---|
| 2025.10.29 | ₩136,792 | ₩136,977 | ₩136,269 | ₩136,977 | +0.14% | 3.1천 |
|---|
| 2025.10.28 | ₩137,114 | ₩137,168 | ₩136,685 | ₩136,902 | -0.15% | 1.1천 |
|---|
| 2025.10.27 | ₩136,547 | ₩136,803 | ₩136,547 | ₩136,803 | +0.19% | 300 |
|---|
| 2025.10.24 | ₩135,729 | ₩135,785 | ₩135,729 | ₩135,785 | +0.04% | 300 |
|---|
| 2025.10.23 | ₩136,130 | ₩136,130 | ₩136,130 | ₩136,130 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩136,524 | ₩136,547 | ₩136,524 | ₩136,547 | +0.02% | 200 |
|---|
| 2025.10.21 | ₩136,603 | ₩136,603 | ₩136,603 | ₩136,603 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩136,006 | ₩136,006 | ₩136,006 | ₩136,006 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩135,427 | ₩135,427 | ₩135,427 | ₩135,427 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩134,687 | ₩134,866 | ₩134,687 | ₩134,866 | +0.13% | 100 |
|---|
| 2025.10.15 | ₩134,931 | ₩134,931 | ₩134,931 | ₩134,931 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩135,580 | ₩135,580 | ₩135,580 | ₩135,580 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩135,330 | ₩135,330 | ₩135,330 | ₩135,330 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩134,874 | ₩135,485 | ₩134,570 | ₩135,485 | +0.45% | 900 |
|---|