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 | ₩127,462 | ₩127,462 | ₩127,462 | ₩127,462 | 0.00% | 100 |
| 2026.10.08 | ₩126,030 | ₩126,910 | ₩126,030 | ₩126,910 | +0.70% | 1천 |
| 2026.10.07 | ₩125,657 | ₩125,657 | ₩125,657 | ₩125,657 | 0.00% | 100 |
| 2026.10.06 | ₩126,646 | ₩126,646 | ₩126,393 | ₩126,393 | -0.20% | 200 |
| 2026.10.05 | ₩125,916 | ₩125,916 | ₩125,916 | ₩125,916 | 0.00% | 100 |
| 2026.10.02 | ₩127,008 | ₩127,008 | ₩126,692 | ₩126,692 | -0.25% | 200 |
| 2026.10.01 | ₩126,412 | ₩126,544 | ₩126,412 | ₩126,544 | +0.10% | 200 |
| 2026.09.30 | ₩126,566 | ₩126,893 | ₩126,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,893 |
| +0.26% |
| 400 |
| 2026.09.29 | ₩127,643 | ₩127,643 | ₩127,643 | ₩127,643 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩128,860 | ₩128,860 | ₩128,860 | ₩128,860 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩129,718 | ₩129,718 | ₩129,045 | ₩129,401 | -0.24% | 800 |
|---|
| 2026.09.24 | ₩131,176 | ₩131,270 | ₩130,660 | ₩130,660 | -0.39% | 300 |
|---|
| 2026.09.23 | ₩131,552 | ₩131,552 | ₩131,552 | ₩131,552 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩132,462 | ₩132,677 | ₩132,082 | ₩132,082 | -0.29% | 1천 |
|---|
| 2026.09.21 | ₩131,751 | ₩131,751 | ₩131,751 | ₩131,751 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩131,424 | ₩131,424 | ₩131,424 | ₩131,424 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩131,323 | ₩131,430 | ₩131,176 | ₩131,176 | -0.11% | 1.2천 |
|---|
| 2026.09.16 | ₩131,225 | ₩131,225 | ₩131,225 | ₩131,225 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩130,628 | ₩130,628 | ₩130,628 | ₩130,628 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩130,691 | ₩130,691 | ₩130,691 | ₩130,691 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩130,653 | ₩130,653 | ₩129,958 | ₩129,958 | -0.53% | 400 |
|---|
| 2026.09.10 | ₩128,991 | ₩129,326 | ₩128,873 | ₩128,873 | -0.09% | 1.2천 |
|---|
| 2026.09.09 | ₩129,313 | ₩129,472 | ₩129,313 | ₩129,472 | +0.12% | 500 |
|---|
| 2026.09.08 | ₩129,920 | ₩129,920 | ₩129,755 | ₩129,755 | -0.13% | 100 |
|---|
| 2026.09.04 | ₩129,072 | ₩130,151 | ₩129,072 | ₩129,513 | +0.34% | 8.8천 |
|---|
| 2026.09.03 | ₩128,965 | ₩128,981 | ₩128,965 | ₩128,981 | +0.01% | 300 |
|---|
| 2026.09.02 | ₩129,005 | ₩129,293 | ₩128,790 | ₩128,790 | -0.17% | 1.2천 |
|---|
| 2026.09.01 | ₩129,399 | ₩129,399 | ₩129,399 | ₩129,399 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩128,335 | ₩128,833 | ₩128,268 | ₩128,833 | +0.39% | 3천 |
|---|
| 2026.08.28 | ₩129,403 | ₩129,403 | ₩129,403 | ₩129,403 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩128,991 | ₩129,489 | ₩128,187 | ₩129,489 | +0.39% | 3.8천 |
|---|
| 2026.08.26 | ₩129,112 | ₩129,763 | ₩129,099 | ₩129,763 | +0.50% | 400 |
|---|
| 2026.08.25 | ₩129,192 | ₩129,665 | ₩129,179 | ₩129,665 | +0.37% | 400 |
|---|
| 2026.08.24 | ₩128,080 | ₩128,951 | ₩128,080 | ₩128,723 | +0.50% | 1.5천 |
|---|
| 2026.08.21 | ₩128,174 | ₩128,174 | ₩127,785 | ₩127,785 | -0.30% | 300 |
|---|
| 2026.08.20 | ₩128,375 | ₩128,904 | ₩127,892 | ₩127,892 | -0.38% | 1.2천 |
|---|
| 2026.08.19 | ₩128,120 | ₩129,367 | ₩128,107 | ₩129,058 | +0.73% | 7.5천 |
|---|
| 2026.08.18 | ₩127,289 | ₩127,289 | ₩126,673 | ₩127,216 | -0.06% | 700 |
|---|
| 2026.08.17 | ₩127,289 | ₩127,289 | ₩126,850 | ₩126,850 | -0.35% | 1.3천 |
|---|
| 2026.08.14 | ₩127,517 | ₩127,854 | ₩127,517 | ₩127,854 | +0.26% | 1.1천 |
|---|
| 2026.08.13 | ₩128,187 | ₩128,482 | ₩128,174 | ₩128,174 | -0.01% | 9.9천 |
|---|
| 2026.08.12 | ₩127,986 | ₩128,630 | ₩127,986 | ₩128,345 | +0.28% | 1.6천 |
|---|
| 2026.08.11 | ₩128,321 | ₩128,723 | ₩128,181 | ₩128,533 | +0.17% | 4.1천 |
|---|
| 2026.08.10 | ₩128,898 | ₩128,898 | ₩128,258 | ₩128,258 | -0.50% | 1.8천 |
|---|
| 2026.08.07 | ₩128,659 | ₩128,831 | ₩128,093 | ₩128,093 | -0.44% | 6.6천 |
|---|
| 2026.08.06 | ₩128,831 | ₩129,041 | ₩128,643 | ₩129,041 | +0.16% | 800 |
|---|
| 2026.08.05 | ₩129,235 | ₩129,581 | ₩129,210 | ₩129,210 | -0.02% | 1.7천 |
|---|
| 2026.08.04 | ₩128,670 | ₩129,206 | ₩127,691 | ₩129,060 | +0.30% | 1.1만 |
|---|
| 2026.08.03 | ₩129,112 | ₩129,112 | ₩127,490 | ₩128,714 | -0.31% | 9.4천 |
|---|
| 2026.07.31 | ₩128,616 | ₩129,125 | ₩127,852 | ₩128,378 | -0.19% | 7.5천 |
|---|
| 2026.07.30 | ₩128,348 | ₩129,246 | ₩128,348 | ₩128,820 | +0.37% | 5.1천 |
|---|
| 2026.07.29 | ₩131,323 | ₩131,323 | ₩129,380 | ₩129,463 | -1.42% | 6.2천 |
|---|
| 2026.07.28 | ₩131,028 | ₩131,439 | ₩130,961 | ₩131,242 | +0.16% | 9.9천 |
|---|
| 2026.07.27 | ₩130,667 | ₩131,105 | ₩130,667 | ₩131,105 | +0.34% | 4.3천 |
|---|
| 2026.07.24 | ₩130,412 | ₩130,586 | ₩129,755 | ₩129,755 | -0.50% | 9.3천 |
|---|
| 2026.07.23 | ₩129,728 | ₩131,390 | ₩129,728 | ₩129,908 | +0.14% | 1.1만 |
|---|
| 2026.07.22 | ₩129,943 | ₩131,712 | ₩129,869 | ₩129,869 | -0.06% | 4.1만 |
|---|
| 2026.07.21 | ₩130,090 | ₩130,794 | ₩130,010 | ₩130,286 | +0.15% | 10만 |
|---|
| 2026.07.20 | ₩130,921 | ₩131,069 | ₩129,996 | ₩130,104 | -0.62% | 32.9만 |
|---|
| 2026.07.17 | ₩131,082 | ₩132,462 | ₩130,452 | ₩131,095 | +0.01% | 8.9만 |
|---|
| 2026.07.16 | ₩130,238 | ₩131,136 | ₩130,090 | ₩130,578 | +0.26% | 7.7만 |
|---|
| 2026.07.15 | ₩131,658 | ₩132,355 | ₩129,554 | ₩129,657 | -1.52% | 8.1만 |
|---|
| 2026.07.14 | ₩131,511 | ₩132,369 | ₩131,069 | ₩131,193 | -0.24% | 3.1만 |
|---|
| 2026.07.13 | ₩131,511 | ₩132,503 | ₩131,444 | ₩131,997 | +0.37% | 7.7천 |
|---|
| 2026.07.10 | ₩131,511 | ₩132,851 | ₩131,511 | ₩132,168 | +0.50% | 3만 |
|---|
| 2026.07.09 | ₩132,489 | ₩132,824 | ₩131,511 | ₩131,909 | -0.44% | 2.8만 |
|---|
| 2026.07.08 | ₩131,015 | ₩132,663 | ₩131,015 | ₩132,275 | +0.96% | 3.3만 |
|---|
| 2026.07.07 | ₩133,401 | ₩133,427 | ₩131,900 | ₩133,280 | -0.09% | 5.3만 |
|---|
| 2026.07.06 | ₩134,205 | ₩134,205 | ₩133,347 | ₩133,870 | -0.25% | 5.9만 |
|---|
| 2026.07.02 | ₩133,950 | ₩135,022 | ₩133,682 | ₩134,343 | +0.29% | 16.3만 |
|---|
| 2026.07.01 | ₩134,888 | ₩135,223 | ₩133,186 | ₩134,888 | 0.00% | 7.5만 |
|---|
| 2026.06.30 | ₩135,411 | ₩136,242 | ₩134,747 | ₩135,545 | +0.10% | 7.6만 |
|---|
| 2026.06.29 | ₩135,438 | ₩135,940 | ₩135,397 | ₩135,746 | +0.23% | 2.7만 |
|---|
| 2026.06.26 | ₩136,161 | ₩136,376 | ₩134,424 | ₩136,349 | +0.14% | 6.3만 |
|---|
| 2026.06.25 | ₩134,955 | ₩136,483 | ₩134,285 | ₩136,062 | +0.82% | 3.3만 |
|---|
| 2026.06.24 | ₩136,014 | ₩136,027 | ₩134,580 | ₩135,491 | -0.38% | 4.2만 |
|---|
| 2026.06.23 | ₩134,915 | ₩134,915 | ₩133,588 | ₩134,687 | -0.17% | 9.4천 |
|---|
| 2026.06.22 | ₩135,317 | ₩135,344 | ₩134,540 | ₩134,900 | -0.31% | 5.4만 |
|---|
| 2026.06.18 | ₩136,711 | ₩136,711 | ₩135,505 | ₩135,659 | -0.77% | 7.8만 |
|---|
| 2026.06.17 | ₩134,412 | ₩136,577 | ₩134,412 | ₩136,577 | +1.61% | 2.1만 |
|---|
| 2026.06.16 | ₩134,620 | ₩134,955 | ₩134,191 | ₩134,404 | -0.16% | 2.7만 |
|---|
| 2026.06.15 | ₩135,585 | ₩135,585 | ₩133,990 | ₩134,221 | -1.01% | 3.5만 |
|---|
| 2026.06.12 | ₩134,888 | ₩134,888 | ₩133,401 | ₩134,269 | -0.46% | 10.4만 |
|---|
| 2026.06.11 | ₩133,741 | ₩134,849 | ₩132,911 | ₩134,151 | +0.31% | 10.7만 |
|---|
| 2026.06.10 | ₩132,445 | ₩132,445 | ₩132,445 | ₩132,445 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩132,737 | ₩132,737 | ₩132,737 | ₩132,737 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩133,199 | ₩133,199 | ₩133,199 | ₩133,199 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩133,334 | ₩133,334 | ₩132,141 | ₩132,580 | -0.56% | 800 |
|---|
| 2026.06.04 | ₩131,965 | ₩131,965 | ₩131,965 | ₩131,965 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩131,885 | ₩131,885 | ₩131,885 | ₩131,885 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩131,991 | ₩131,991 | ₩131,991 | ₩131,991 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩131,782 | ₩131,782 | ₩131,782 | ₩131,782 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩130,766 | ₩130,766 | ₩130,766 | ₩130,766 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩131,605 | ₩131,605 | ₩131,605 | ₩131,605 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩131,433 | ₩131,433 | ₩131,433 | ₩131,433 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩131,510 | ₩131,510 | ₩131,510 | ₩131,510 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩131,091 | ₩131,091 | ₩131,091 | ₩131,091 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩130,256 | ₩130,256 | ₩130,256 | ₩130,256 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩129,624 | ₩129,624 | ₩129,624 | ₩129,624 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩128,907 | ₩128,907 | ₩128,907 | ₩128,907 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩129,393 | ₩129,393 | ₩129,393 | ₩129,393 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩129,357 | ₩129,357 | ₩129,357 | ₩129,357 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩130,641 | ₩130,641 | ₩130,641 | ₩130,641 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩130,427 | ₩130,427 | ₩130,427 | ₩130,427 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩130,050 | ₩130,050 | ₩130,050 | ₩130,050 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩130,385 | ₩130,935 | ₩130,385 | ₩130,935 | +0.42% | 600 |
|---|
| 2026.05.08 | ₩131,338 | ₩131,338 | ₩131,338 | ₩131,338 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩131,107 | ₩131,107 | ₩131,107 | ₩131,107 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩131,716 | ₩131,716 | ₩131,716 | ₩131,716 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩131,069 | ₩131,124 | ₩131,069 | ₩131,124 | +0.04% | 700 |
|---|
| 2026.05.04 | ₩130,491 | ₩130,491 | ₩130,491 | ₩130,491 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩131,511 | ₩131,511 | ₩130,894 | ₩130,894 | -0.47% | 300 |
|---|
| 2026.04.30 | ₩130,443 | ₩130,443 | ₩130,443 | ₩130,443 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩130,392 | ₩130,392 | ₩130,392 | ₩130,392 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩131,103 | ₩131,103 | ₩131,103 | ₩131,103 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩130,372 | ₩131,124 | ₩130,372 | ₩131,124 | +0.58% | 1천 |
|---|
| 2026.04.24 | ₩130,519 | ₩130,955 | ₩130,519 | ₩130,955 | +0.33% | 500 |
|---|
| 2026.04.23 | ₩131,260 | ₩131,260 | ₩131,260 | ₩131,260 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩130,881 | ₩130,881 | ₩130,762 | ₩130,762 | -0.09% | 3.5천 |
|---|
| 2026.04.21 | ₩132,007 | ₩132,007 | ₩131,103 | ₩131,103 | -0.68% | 700 |
|---|
| 2026.04.20 | ₩131,098 | ₩131,098 | ₩131,098 | ₩131,098 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩130,425 | ₩130,425 | ₩130,425 | ₩130,425 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩130,672 | ₩130,672 | ₩130,672 | ₩130,672 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩131,321 | ₩131,321 | ₩131,321 | ₩131,321 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩131,373 | ₩132,930 | ₩131,373 | ₩131,771 | +0.30% | 700 |
|---|
| 2026.04.13 | ₩131,215 | ₩131,215 | ₩131,215 | ₩131,215 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩131,374 | ₩131,374 | ₩131,374 | ₩131,374 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩131,465 | ₩131,465 | ₩131,465 | ₩131,465 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩131,605 | ₩132,109 | ₩131,229 | ₩132,109 | +0.38% | 2.2천 |
|---|
| 2026.04.07 | ₩131,388 | ₩131,388 | ₩130,506 | ₩130,657 | -0.56% | 700 |
|---|
| 2026.04.06 | ₩131,967 | ₩132,445 | ₩131,967 | ₩132,445 | +0.36% | 200 |
|---|
| 2026.04.02 | ₩131,725 | ₩131,725 | ₩131,725 | ₩131,725 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩131,559 | ₩131,559 | ₩131,559 | ₩131,559 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩131,859 | ₩131,859 | ₩131,283 | ₩131,283 | -0.44% | 500 |
|---|
| 2026.03.30 | ₩132,154 | ₩132,154 | ₩132,154 | ₩132,154 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩131,645 | ₩131,645 | ₩131,645 | ₩131,645 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩132,860 | ₩132,860 | ₩132,860 | ₩132,860 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩133,591 | ₩133,591 | ₩133,591 | ₩133,591 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩131,564 | ₩132,716 | ₩131,564 | ₩132,716 | +0.88% | 200 |
|---|
| 2026.03.23 | ₩131,940 | ₩133,481 | ₩131,940 | ₩133,063 | +0.85% | 600 |
|---|
| 2026.03.20 | ₩132,268 | ₩132,268 | ₩132,268 | ₩132,268 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩132,623 | ₩132,623 | ₩132,623 | ₩132,623 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩132,168 | ₩132,168 | ₩132,168 | ₩132,168 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩130,921 | ₩131,524 | ₩130,921 | ₩131,524 | +0.46% | 300 |
|---|
| 2026.03.16 | ₩131,678 | ₩131,678 | ₩131,678 | ₩131,678 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩131,483 | ₩132,342 | ₩131,483 | ₩132,342 | +0.65% | 1.2천 |
|---|
| 2026.03.12 | ₩132,603 | ₩132,603 | ₩132,603 | ₩132,603 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩130,452 | ₩130,756 | ₩130,452 | ₩130,756 | +0.23% | 200 |
|---|
| 2026.03.10 | ₩132,078 | ₩132,078 | ₩132,078 | ₩132,078 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩134,017 | ₩134,017 | ₩134,017 | ₩134,017 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩131,189 | ₩132,182 | ₩131,176 | ₩132,182 | +0.76% | 1.9천 |
|---|
| 2026.03.05 | ₩131,792 | ₩131,792 | ₩131,763 | ₩131,763 | -0.02% | 500 |
|---|
| 2026.03.04 | ₩132,261 | ₩132,499 | ₩132,261 | ₩132,499 | +0.18% | 300 |
|---|
| 2026.03.03 | ₩131,993 | ₩131,993 | ₩131,712 | ₩131,712 | -0.21% | 400 |
|---|
| 2026.03.02 | ₩132,328 | ₩132,570 | ₩132,328 | ₩132,570 | +0.18% | 900 |
|---|
| 2026.02.27 | ₩129,996 | ₩131,363 | ₩129,996 | ₩131,363 | +1.05% | 900 |
|---|
| 2026.02.26 | ₩131,605 | ₩133,414 | ₩131,605 | ₩131,835 | +0.18% | 600 |
|---|
| 2026.02.25 | ₩132,608 | ₩132,608 | ₩132,608 | ₩132,608 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩131,913 | ₩131,913 | ₩130,519 | ₩130,665 | -0.95% | 500 |
|---|
| 2026.02.23 | ₩131,745 | ₩131,745 | ₩131,745 | ₩131,745 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩131,752 | ₩131,752 | ₩131,752 | ₩131,752 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩131,216 | ₩131,229 | ₩131,216 | ₩131,229 | +0.01% | 200 |
|---|
| 2026.02.18 | ₩132,241 | ₩132,241 | ₩131,361 | ₩131,361 | -0.67% | 400 |
|---|
| 2026.02.17 | ₩131,739 | ₩131,779 | ₩131,739 | ₩131,779 | +0.03% | 600 |
|---|
| 2026.02.13 | ₩131,263 | ₩131,263 | ₩130,869 | ₩130,869 | -0.30% | 400 |
|---|
| 2026.02.12 | ₩131,185 | ₩131,185 | ₩131,185 | ₩131,185 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩130,479 | ₩130,479 | ₩130,479 | ₩130,479 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩129,393 | ₩131,181 | ₩129,340 | ₩131,181 | +1.38% | 3.1천 |
|---|
| 2026.02.09 | ₩127,182 | ₩129,022 | ₩127,182 | ₩129,022 | +1.45% | 500 |
|---|
| 2026.02.06 | ₩128,589 | ₩128,589 | ₩127,181 | ₩127,181 | -1.10% | 1.1천 |
|---|
| 2026.02.05 | ₩128,563 | ₩128,563 | ₩128,563 | ₩128,563 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩129,005 | ₩129,005 | ₩128,186 | ₩128,186 | -0.63% | 200 |
|---|
| 2026.02.03 | ₩128,792 | ₩128,792 | ₩128,792 | ₩128,792 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩127,624 | ₩128,655 | ₩127,624 | ₩128,655 | +0.81% | 700 |
|---|
| 2026.01.30 | ₩128,308 | ₩128,308 | ₩128,308 | ₩128,308 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩126,834 | ₩127,523 | ₩126,834 | ₩127,523 | +0.54% | 300 |
|---|
| 2026.01.28 | ₩128,991 | ₩128,991 | ₩128,991 | ₩128,991 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩129,182 | ₩129,182 | ₩129,182 | ₩129,182 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩130,720 | ₩130,720 | ₩130,567 | ₩130,567 | -0.12% | 600 |
|---|
| 2026.01.23 | ₩129,716 | ₩129,849 | ₩129,716 | ₩129,849 | +0.10% | 500 |
|---|
| 2026.01.22 | ₩129,320 | ₩130,184 | ₩129,320 | ₩130,179 | +0.66% | 1.5만 |
|---|
| 2026.01.21 | ₩129,501 | ₩129,501 | ₩129,501 | ₩129,501 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩127,604 | ₩127,604 | ₩127,397 | ₩127,397 | -0.16% | 500 |
|---|
| 2026.01.16 | ₩132,087 | ₩133,347 | ₩132,087 | ₩132,403 | +0.24% | 3.7천 |
|---|
| 2026.01.15 | ₩131,926 | ₩133,106 | ₩131,926 | ₩132,382 | +0.35% | 9.6천 |
|---|
| 2026.01.14 | ₩129,166 | ₩130,050 | ₩128,616 | ₩129,891 | +0.56% | 3.3만 |
|---|
| 2026.01.13 | ₩129,273 | ₩129,393 | ₩128,723 | ₩129,111 | -0.13% | 1.2만 |
|---|
| 2026.01.12 | ₩128,831 | ₩129,795 | ₩128,831 | ₩129,795 | +0.75% | 900 |
|---|
| 2026.01.09 | ₩129,300 | ₩130,278 | ₩129,286 | ₩129,541 | +0.19% | 3.8만 |
|---|
| 2026.01.08 | ₩128,482 | ₩128,536 | ₩128,482 | ₩128,536 | +0.04% | 400 |
|---|
| 2026.01.07 | ₩128,777 | ₩129,120 | ₩128,777 | ₩129,120 | +0.27% | 300 |
|---|
| 2026.01.06 | ₩128,093 | ₩128,190 | ₩128,093 | ₩128,190 | +0.08% | 300 |
|---|
| 2026.01.05 | ₩128,439 | ₩128,439 | ₩128,439 | ₩128,439 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩127,927 | ₩127,927 | ₩127,927 | ₩127,927 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩128,345 | ₩128,345 | ₩128,345 | ₩128,345 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩129,124 | ₩129,124 | ₩129,124 | ₩129,124 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩129,891 | ₩129,891 | ₩129,891 | ₩129,891 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩129,982 | ₩129,982 | ₩129,234 | ₩129,234 | -0.58% | 500 |
|---|
| 2025.12.24 | ₩130,715 | ₩130,715 | ₩130,715 | ₩130,715 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩129,769 | ₩130,207 | ₩129,769 | ₩130,207 | +0.34% | 300 |
|---|
| 2025.12.22 | ₩129,112 | ₩129,247 | ₩129,074 | ₩129,247 | +0.10% | 400 |
|---|
| 2025.12.19 | ₩129,554 | ₩129,554 | ₩129,334 | ₩129,334 | -0.17% | 400 |
|---|
| 2025.12.18 | ₩129,460 | ₩129,521 | ₩129,460 | ₩129,521 | +0.05% | 300 |
|---|
| 2025.12.17 | ₩129,675 | ₩129,679 | ₩129,290 | ₩129,290 | -0.30% | 800 |
|---|
| 2025.12.16 | ₩129,085 | ₩129,513 | ₩129,085 | ₩129,513 | +0.33% | 2천 |
|---|
| 2025.12.15 | ₩129,472 | ₩129,472 | ₩129,472 | ₩129,472 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩129,356 | ₩129,356 | ₩129,266 | ₩129,266 | -0.07% | 200 |
|---|
| 2025.12.11 | ₩130,659 | ₩130,659 | ₩130,659 | ₩130,659 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩132,060 | ₩132,119 | ₩130,755 | ₩130,755 | -0.99% | 900 |
|---|
| 2025.12.09 | ₩131,701 | ₩131,701 | ₩131,701 | ₩131,701 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩130,653 | ₩130,885 | ₩130,586 | ₩130,885 | +0.18% | 1.6천 |
|---|
| 2025.12.05 | ₩130,909 | ₩130,909 | ₩130,909 | ₩130,909 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩131,337 | ₩131,390 | ₩131,276 | ₩131,314 | -0.02% | 600 |
|---|
| 2025.12.03 | ₩131,342 | ₩131,342 | ₩131,342 | ₩131,342 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩131,404 | ₩131,468 | ₩131,283 | ₩131,283 | -0.09% | 300 |
|---|
| 2025.12.01 | ₩132,227 | ₩132,227 | ₩132,227 | ₩132,227 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩133,313 | ₩133,313 | ₩132,964 | ₩132,964 | -0.26% | 200 |
|---|
| 2025.11.26 | ₩133,581 | ₩133,581 | ₩133,581 | ₩133,581 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩133,992 | ₩134,084 | ₩133,206 | ₩133,206 | -0.59% | 1천 |
|---|
| 2025.11.24 | ₩133,468 | ₩133,468 | ₩133,252 | ₩133,252 | -0.16% | 1.6만 |
|---|
| 2025.11.21 | ₩132,342 | ₩132,342 | ₩132,154 | ₩132,154 | -0.14% | 700 |
|---|
| 2025.11.20 | ₩132,570 | ₩132,617 | ₩132,570 | ₩132,617 | +0.04% | 500 |
|---|
| 2025.11.19 | ₩132,818 | ₩133,226 | ₩132,677 | ₩132,680 | -0.10% | 3.1천 |
|---|
| 2025.11.18 | ₩132,738 | ₩133,052 | ₩132,487 | ₩132,529 | -0.16% | 6.5천 |
|---|
| 2025.11.17 | ₩133,268 | ₩133,289 | ₩133,268 | ₩133,289 | +0.02% | 400 |
|---|
| 2025.11.14 | ₩132,997 | ₩132,997 | ₩132,997 | ₩132,997 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩134,537 | ₩134,537 | ₩133,912 | ₩133,912 | -0.46% | 300 |
|---|
| 2025.11.12 | ₩135,171 | ₩135,171 | ₩135,171 | ₩135,171 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩134,392 | ₩134,392 | ₩134,199 | ₩134,199 | -0.14% | 400 |
|---|
| 2025.11.10 | ₩134,305 | ₩134,305 | ₩134,305 | ₩134,305 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩133,602 | ₩133,602 | ₩133,583 | ₩133,583 | -0.01% | 700 |
|---|
| 2025.11.06 | ₩133,568 | ₩133,776 | ₩133,568 | ₩133,776 | +0.16% | 300 |
|---|
| 2025.11.05 | ₩133,588 | ₩133,588 | ₩133,303 | ₩133,303 | -0.21% | 300 |
|---|
| 2025.11.04 | ₩134,124 | ₩134,319 | ₩134,124 | ₩134,319 | +0.14% | 2.5천 |
|---|
| 2025.11.03 | ₩134,245 | ₩134,292 | ₩133,856 | ₩134,292 | +0.03% | 800 |
|---|
| 2025.10.31 | ₩134,513 | ₩134,521 | ₩134,513 | ₩134,521 | +0.01% | 200 |
|---|
| 2025.10.30 | ₩135,438 | ₩135,438 | ₩135,194 | ₩135,194 | -0.18% | 500 |
|---|
| 2025.10.29 | ₩136,697 | ₩136,882 | ₩136,175 | ₩136,882 | +0.14% | 3.1천 |
|---|
| 2025.10.28 | ₩137,019 | ₩137,073 | ₩136,590 | ₩136,807 | -0.15% | 1.1천 |
|---|
| 2025.10.27 | ₩136,452 | ₩136,708 | ₩136,452 | ₩136,708 | +0.19% | 300 |
|---|
| 2025.10.24 | ₩135,635 | ₩135,691 | ₩135,635 | ₩135,691 | +0.04% | 300 |
|---|
| 2025.10.23 | ₩136,035 | ₩136,035 | ₩136,035 | ₩136,035 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩136,429 | ₩136,452 | ₩136,429 | ₩136,452 | +0.02% | 200 |
|---|
| 2025.10.21 | ₩136,508 | ₩136,508 | ₩136,508 | ₩136,508 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩135,912 | ₩135,912 | ₩135,912 | ₩135,912 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩135,333 | ₩135,333 | ₩135,333 | ₩135,333 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩134,593 | ₩134,773 | ₩134,593 | ₩134,773 | +0.13% | 100 |
|---|
| 2025.10.15 | ₩134,837 | ₩134,837 | ₩134,837 | ₩134,837 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩135,486 | ₩135,486 | ₩135,486 | ₩135,486 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩135,237 | ₩135,237 | ₩135,237 | ₩135,237 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩134,781 | ₩135,391 | ₩134,477 | ₩135,391 | +0.45% | 900 |
|---|