시장 데이터를 불러오는 중
전체 종목
Ned Davis Research 360 Dynamic Allocation ETF 과거 주가
Ned Davis Research 360 Dynamic Allocation ETF · NDAA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ned Davis Research 360 Dynamic Allocation ETF · NDAA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,254 | ₩32,375 | ₩32,241 | ₩32,355 | +0.31% | 2.6천 |
| 2026.10.08 | ₩32,361 | ₩32,361 | ₩32,080 | ₩32,207 | -0.48% | 4.1만 |
| 2026.10.07 | ₩32,214 | ₩32,315 | ₩32,214 | ₩32,300 | +0.27% | 1.1천 |
| 2026.10.06 | ₩32,509 | ₩32,509 | ₩32,498 | ₩32,498 | -0.03% | 9.3만 |
| 2026.10.05 | ₩32,268 | ₩32,388 | ₩32,268 | ₩32,371 | +0.32% | 8.5천 |
| 2026.10.02 | ₩32,256 | ₩32,256 | ₩32,187 | ₩32,221 | -0.11% | 2.3천 |
| 2026.10.01 | ₩32,033 | ₩32,033 | ₩32,033 | ₩32,033 | 0.00% | 200 |
| 2026.09.30 | ₩32,201 | ₩32,201 | ₩32,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,016 |
| -0.57% |
| 11.7만 |
| 2026.09.29 | ₩32,093 | ₩32,093 | ₩32,067 | ₩32,087 | -0.02% | 200 |
|---|
| 2026.09.28 | ₩32,201 | ₩32,201 | ₩32,160 | ₩32,160 | -0.12% | 500 |
|---|
| 2026.09.25 | ₩32,321 | ₩32,368 | ₩32,321 | ₩32,368 | +0.15% | 3.1천 |
|---|
| 2026.09.24 | ₩32,227 | ₩32,281 | ₩32,227 | ₩32,277 | +0.15% | 700 |
|---|
| 2026.09.23 | ₩32,455 | ₩32,455 | ₩32,301 | ₩32,301 | -0.47% | 4.5천 |
|---|
| 2026.09.22 | ₩32,509 | ₩32,585 | ₩32,509 | ₩32,585 | +0.23% | 300 |
|---|
| 2026.09.21 | ₩32,415 | ₩32,533 | ₩32,402 | ₩32,533 | +0.36% | 4.3천 |
|---|
| 2026.09.18 | ₩32,107 | ₩32,194 | ₩32,107 | ₩32,177 | +0.22% | 3.5천 |
|---|
| 2026.09.17 | ₩32,254 | ₩32,281 | ₩32,227 | ₩32,278 | +0.07% | 1.9천 |
|---|
| 2026.09.16 | ₩32,201 | ₩32,214 | ₩32,033 | ₩32,033 | -0.52% | 500 |
|---|
| 2026.09.15 | ₩32,134 | ₩32,134 | ₩32,134 | ₩32,134 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,241 | ₩32,281 | ₩32,201 | ₩32,233 | -0.02% | 1.9천 |
|---|
| 2026.09.11 | ₩32,388 | ₩32,428 | ₩32,388 | ₩32,424 | +0.11% | 400 |
|---|
| 2026.09.10 | ₩32,294 | ₩32,294 | ₩32,232 | ₩32,232 | -0.20% | 1.2천 |
|---|
| 2026.09.09 | ₩32,534 | ₩32,534 | ₩32,442 | ₩32,445 | -0.28% | 800 |
|---|
| 2026.09.08 | ₩32,723 | ₩32,723 | ₩32,628 | ₩32,628 | -0.29% | 16만 |
|---|
| 2026.09.04 | ₩32,683 | ₩32,804 | ₩32,683 | ₩32,746 | +0.19% | 5.7천 |
|---|
| 2026.09.03 | ₩32,710 | ₩32,750 | ₩32,670 | ₩32,750 | +0.12% | 1.4천 |
|---|
| 2026.09.02 | ₩32,475 | ₩32,589 | ₩32,475 | ₩32,556 | +0.25% | 9.8만 |
|---|
| 2026.09.01 | ₩32,489 | ₩32,509 | ₩32,410 | ₩32,410 | -0.24% | 2.2천 |
|---|
| 2026.08.31 | ₩32,603 | ₩32,696 | ₩32,562 | ₩32,613 | +0.03% | 16.2만 |
|---|
| 2026.08.28 | ₩32,763 | ₩32,763 | ₩32,679 | ₩32,690 | -0.22% | 3.2천 |
|---|
| 2026.08.27 | ₩32,804 | ₩32,844 | ₩32,763 | ₩32,790 | -0.04% | 40.6만 |
|---|
| 2026.08.26 | ₩32,737 | ₩32,763 | ₩32,696 | ₩32,741 | +0.01% | 2.2천 |
|---|
| 2026.08.25 | ₩32,730 | ₩32,730 | ₩32,730 | ₩32,730 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,616 | ₩32,651 | ₩32,616 | ₩32,651 | +0.11% | 200 |
|---|
| 2026.08.21 | ₩32,734 | ₩32,734 | ₩32,734 | ₩32,734 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,656 | ₩32,656 | ₩32,579 | ₩32,579 | -0.24% | 1.3천 |
|---|
| 2026.08.19 | ₩32,762 | ₩32,762 | ₩32,692 | ₩32,692 | -0.21% | 1천 |
|---|
| 2026.08.18 | ₩32,670 | ₩32,670 | ₩32,643 | ₩32,643 | -0.08% | 300 |
|---|
| 2026.08.17 | ₩33,005 | ₩33,018 | ₩32,927 | ₩32,927 | -0.24% | 500 |
|---|
| 2026.08.14 | ₩32,978 | ₩32,978 | ₩32,966 | ₩32,966 | -0.04% | 300 |
|---|
| 2026.08.13 | ₩33,031 | ₩33,031 | ₩32,958 | ₩32,967 | -0.19% | 2.2천 |
|---|
| 2026.08.12 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,666 | ₩32,666 | ₩32,666 | ₩32,666 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,643 | ₩32,650 | ₩32,643 | ₩32,650 | +0.02% | 300 |
|---|
| 2026.08.07 | ₩32,656 | ₩32,706 | ₩32,656 | ₩32,706 | +0.15% | 4.9천 |
|---|
| 2026.08.06 | ₩32,536 | ₩32,536 | ₩32,481 | ₩32,481 | -0.17% | 700 |
|---|
| 2026.08.05 | ₩32,603 | ₩32,603 | ₩32,562 | ₩32,575 | -0.09% | 900 |
|---|
| 2026.08.04 | ₩32,455 | ₩32,616 | ₩32,455 | ₩32,584 | +0.40% | 2.7천 |
|---|
| 2026.08.03 | ₩32,080 | ₩32,174 | ₩32,080 | ₩32,154 | +0.23% | 2.6천 |
|---|
| 2026.07.31 | ₩31,902 | ₩31,902 | ₩31,902 | ₩31,902 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩31,678 | ₩31,788 | ₩31,678 | ₩31,788 | +0.35% | 9.1천 |
|---|
| 2026.07.29 | ₩31,370 | ₩31,504 | ₩31,288 | ₩31,288 | -0.26% | 1.2천 |
|---|
| 2026.07.28 | ₩31,590 | ₩31,590 | ₩31,590 | ₩31,590 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,812 | ₩31,812 | ₩31,624 | ₩31,631 | -0.57% | 1.1만 |
|---|
| 2026.07.24 | ₩31,658 | ₩31,658 | ₩31,658 | ₩31,658 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,724 | ₩31,724 | ₩31,724 | ₩31,724 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,107 | ₩32,107 | ₩32,020 | ₩32,020 | -0.27% | 100 |
|---|
| 2026.07.21 | ₩31,866 | ₩32,040 | ₩31,866 | ₩32,040 | +0.55% | 2.1천 |
|---|
| 2026.07.20 | ₩31,704 | ₩31,704 | ₩31,704 | ₩31,704 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,765 | ₩31,765 | ₩31,765 | ₩31,765 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,093 | ₩32,093 | ₩31,947 | ₩31,947 | -0.46% | 1.1천 |
|---|
| 2026.07.15 | ₩32,174 | ₩32,187 | ₩32,156 | ₩32,156 | -0.05% | 400 |
|---|
| 2026.07.14 | ₩32,040 | ₩32,065 | ₩32,040 | ₩32,065 | +0.08% | 300 |
|---|
| 2026.07.13 | ₩31,834 | ₩31,834 | ₩31,834 | ₩31,834 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,294 | ₩32,294 | ₩32,077 | ₩32,077 | -0.67% | 200 |
|---|
| 2026.07.09 | ₩31,906 | ₩31,986 | ₩31,852 | ₩31,986 | +0.25% | 500 |
|---|
| 2026.07.08 | ₩31,779 | ₩31,816 | ₩31,779 | ₩31,816 | +0.12% | 200 |
|---|
| 2026.07.07 | ₩31,812 | ₩31,866 | ₩31,812 | ₩31,838 | +0.08% | 1천 |
|---|
| 2026.07.06 | ₩32,073 | ₩32,073 | ₩32,073 | ₩32,073 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩31,678 | ₩31,725 | ₩31,665 | ₩31,725 | +0.15% | 1.4천 |
|---|
| 2026.07.01 | ₩31,839 | ₩31,839 | ₩31,753 | ₩31,753 | -0.27% | 1.9천 |
|---|
| 2026.06.30 | ₩31,812 | ₩31,925 | ₩31,812 | ₩31,925 | +0.35% | 200 |
|---|
| 2026.06.29 | ₩31,583 | ₩31,665 | ₩31,583 | ₩31,661 | +0.25% | 700 |
|---|
| 2026.06.26 | ₩31,299 | ₩31,517 | ₩31,299 | ₩31,454 | +0.50% | 3.1천 |
|---|
| 2026.06.25 | ₩31,595 | ₩31,595 | ₩31,450 | ₩31,473 | -0.39% | 4.4천 |
|---|
| 2026.06.24 | ₩31,386 | ₩31,386 | ₩31,386 | ₩31,386 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩31,624 | ₩31,624 | ₩31,480 | ₩31,480 | -0.46% | 2.7천 |
|---|
| 2026.06.22 | ₩32,040 | ₩32,040 | ₩32,012 | ₩32,012 | -0.09% | 1.8천 |
|---|
| 2026.06.18 | ₩32,067 | ₩32,147 | ₩32,067 | ₩32,123 | +0.18% | 2.7천 |
|---|
| 2026.06.17 | ₩32,187 | ₩32,187 | ₩31,691 | ₩31,748 | -1.37% | 500 |
|---|
| 2026.06.16 | ₩32,107 | ₩32,107 | ₩32,028 | ₩32,028 | -0.25% | 500 |
|---|
| 2026.06.15 | ₩32,227 | ₩32,227 | ₩32,175 | ₩32,175 | -0.16% | 2.4천 |
|---|
| 2026.06.12 | ₩31,792 | ₩31,792 | ₩31,792 | ₩31,792 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,276 | ₩31,693 | ₩31,276 | ₩31,693 | +1.33% | 100 |
|---|
| 2026.06.10 | ₩31,176 | ₩31,176 | ₩31,176 | ₩31,176 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩31,236 | ₩31,509 | ₩31,236 | ₩31,509 | +0.88% | 1천 |
|---|
| 2026.06.08 | ₩31,370 | ₩31,638 | ₩31,370 | ₩31,603 | +0.74% | 500 |
|---|
| 2026.06.05 | ₩31,906 | ₩31,906 | ₩31,484 | ₩31,484 | -1.32% | 200 |
|---|
| 2026.06.04 | ₩32,268 | ₩32,402 | ₩32,221 | ₩32,348 | +0.25% | 1.8천 |
|---|
| 2026.06.03 | ₩32,303 | ₩32,303 | ₩32,303 | ₩32,303 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,532 | ₩32,532 | ₩32,532 | ₩32,532 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩32,375 | ₩32,375 | ₩32,316 | ₩32,316 | -0.18% | 4.1천 |
|---|
| 2026.05.28 | ₩32,308 | ₩32,324 | ₩32,308 | ₩32,324 | +0.05% | 100 |
|---|
| 2026.05.27 | ₩32,227 | ₩32,227 | ₩32,201 | ₩32,201 | -0.08% | 200 |
|---|
| 2026.05.26 | ₩32,265 | ₩32,265 | ₩32,265 | ₩32,265 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩32,025 | ₩32,025 | ₩32,025 | ₩32,025 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩31,959 | ₩31,959 | ₩31,959 | ₩31,959 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩31,866 | ₩31,906 | ₩31,866 | ₩31,906 | +0.13% | 200 |
|---|
| 2026.05.19 | ₩31,691 | ₩31,691 | ₩31,661 | ₩31,661 | -0.10% | 300 |
|---|
| 2026.05.18 | ₩31,825 | ₩31,825 | ₩31,718 | ₩31,815 | -0.03% | 400 |
|---|
| 2026.05.15 | ₩31,812 | ₩31,812 | ₩31,745 | ₩31,753 | -0.19% | 400 |
|---|
| 2026.05.14 | ₩32,214 | ₩32,214 | ₩32,206 | ₩32,206 | -0.02% | 100 |
|---|
| 2026.05.13 | ₩32,160 | ₩32,160 | ₩32,120 | ₩32,120 | -0.13% | 200 |
|---|
| 2026.05.12 | ₩31,825 | ₩31,958 | ₩31,825 | ₩31,958 | +0.42% | 200 |
|---|
| 2026.05.11 | ₩32,147 | ₩32,174 | ₩32,130 | ₩32,130 | -0.05% | 900 |
|---|
| 2026.05.08 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩31,866 | ₩31,866 | ₩31,805 | ₩31,805 | -0.19% | 500 |
|---|
| 2026.05.06 | ₩31,933 | ₩32,017 | ₩31,933 | ₩32,017 | +0.26% | 600 |
|---|
| 2026.05.05 | ₩31,624 | ₩31,659 | ₩31,624 | ₩31,659 | +0.11% | 800 |
|---|
| 2026.05.04 | ₩31,504 | ₩31,504 | ₩31,365 | ₩31,365 | -0.44% | 500 |
|---|
| 2026.05.01 | ₩31,517 | ₩31,517 | ₩31,450 | ₩31,450 | -0.21% | 200 |
|---|
| 2026.04.30 | ₩31,155 | ₩31,426 | ₩31,122 | ₩31,426 | +0.87% | 1.4천 |
|---|
| 2026.04.29 | ₩31,102 | ₩31,102 | ₩31,008 | ₩31,044 | -0.19% | 1.4만 |
|---|
| 2026.04.28 | ₩31,062 | ₩31,062 | ₩31,062 | ₩31,062 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,115 | ₩31,196 | ₩31,115 | ₩31,151 | +0.12% | 2.6천 |
|---|
| 2026.04.24 | ₩31,088 | ₩31,196 | ₩31,088 | ₩31,164 | +0.24% | 2.4천 |
|---|
| 2026.04.23 | ₩30,941 | ₩30,941 | ₩30,941 | ₩30,941 | 0.00% | 600 |
|---|
| 2026.04.22 | ₩31,084 | ₩31,084 | ₩31,084 | ₩31,084 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩30,995 | ₩30,995 | ₩30,814 | ₩30,814 | -0.58% | 3.7천 |
|---|
| 2026.04.20 | ₩31,048 | ₩31,075 | ₩30,995 | ₩31,040 | -0.03% | 1.5만 |
|---|
| 2026.04.17 | ₩31,062 | ₩31,088 | ₩31,062 | ₩31,088 | +0.09% | 300 |
|---|
| 2026.04.16 | ₩30,820 | ₩30,874 | ₩30,753 | ₩30,798 | -0.07% | 8.2천 |
|---|
| 2026.04.15 | ₩30,585 | ₩30,740 | ₩30,585 | ₩30,733 | +0.49% | 2.1천 |
|---|
| 2026.04.14 | ₩30,552 | ₩30,660 | ₩30,519 | ₩30,630 | +0.25% | 2.7천 |
|---|
| 2026.04.13 | ₩30,150 | ₩30,357 | ₩30,150 | ₩30,357 | +0.68% | 5.2천 |
|---|
| 2026.04.10 | ₩30,217 | ₩30,217 | ₩30,102 | ₩30,102 | -0.38% | 5.1천 |
|---|
| 2026.04.09 | ₩30,124 | ₩30,177 | ₩30,097 | ₩30,130 | +0.02% | 5.1천 |
|---|
| 2026.04.08 | ₩30,016 | ₩30,037 | ₩30,016 | ₩30,037 | +0.07% | 200 |
|---|
| 2026.04.07 | ₩29,199 | ₩29,411 | ₩29,199 | ₩29,411 | +0.73% | 200 |
|---|
| 2026.04.06 | ₩29,440 | ₩29,467 | ₩29,430 | ₩29,430 | -0.04% | 2.3천 |
|---|
| 2026.04.02 | ₩29,333 | ₩29,333 | ₩29,296 | ₩29,296 | -0.13% | 200 |
|---|
| 2026.04.01 | ₩29,253 | ₩29,285 | ₩29,253 | ₩29,285 | +0.11% | 300 |
|---|
| 2026.03.31 | ₩28,650 | ₩29,107 | ₩28,650 | ₩29,107 | +1.59% | 1.5천 |
|---|
| 2026.03.30 | ₩28,542 | ₩28,717 | ₩28,408 | ₩28,435 | -0.38% | 1.9천 |
|---|
| 2026.03.27 | ₩28,542 | ₩28,542 | ₩28,505 | ₩28,505 | -0.13% | 1.1천 |
|---|
| 2026.03.26 | ₩28,722 | ₩28,722 | ₩28,722 | ₩28,722 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩29,218 | ₩29,218 | ₩29,218 | ₩29,218 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩28,959 | ₩28,959 | ₩28,959 | ₩28,959 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩29,300 | ₩29,300 | ₩29,107 | ₩29,107 | -0.66% | 700 |
|---|
| 2026.03.20 | ₩28,743 | ₩28,743 | ₩28,719 | ₩28,734 | -0.03% | 500 |
|---|
| 2026.03.19 | ₩29,196 | ₩29,346 | ₩29,192 | ₩29,316 | +0.41% | 700 |
|---|
| 2026.03.18 | ₩29,614 | ₩29,628 | ₩29,361 | ₩29,361 | -0.86% | 8.8천 |
|---|
| 2026.03.17 | ₩29,789 | ₩29,789 | ₩29,722 | ₩29,722 | -0.22% | 900 |
|---|
| 2026.03.16 | ₩29,706 | ₩29,706 | ₩29,588 | ₩29,588 | -0.40% | 1.5천 |
|---|
| 2026.03.13 | ₩29,306 | ₩29,306 | ₩29,253 | ₩29,253 | -0.18% | 200 |
|---|
| 2026.03.12 | ₩29,454 | ₩29,454 | ₩29,427 | ₩29,427 | -0.09% | 700 |
|---|
| 2026.03.11 | ₩29,896 | ₩29,896 | ₩29,815 | ₩29,868 | -0.09% | 2.9천 |
|---|
| 2026.03.10 | ₩29,844 | ₩29,844 | ₩29,844 | ₩29,844 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩29,507 | ₩29,856 | ₩29,507 | ₩29,825 | +1.08% | 500 |
|---|
| 2026.03.06 | ₩29,641 | ₩29,789 | ₩29,627 | ₩29,627 | -0.05% | 2천 |
|---|
| 2026.03.05 | ₩29,815 | ₩29,815 | ₩29,787 | ₩29,787 | -0.09% | 400 |
|---|
| 2026.03.04 | ₩29,976 | ₩30,177 | ₩29,976 | ₩30,090 | +0.38% | 1.8천 |
|---|
| 2026.03.03 | ₩29,916 | ₩29,916 | ₩29,856 | ₩29,856 | -0.20% | 200 |
|---|
| 2026.03.02 | ₩30,472 | ₩30,472 | ₩30,468 | ₩30,468 | -0.01% | 1.2천 |
|---|
| 2026.02.27 | ₩30,579 | ₩30,607 | ₩30,579 | ₩30,607 | +0.09% | 2.2천 |
|---|
| 2026.02.26 | ₩30,579 | ₩30,686 | ₩30,579 | ₩30,660 | +0.26% | 6.2천 |
|---|
| 2026.02.25 | ₩30,782 | ₩30,782 | ₩30,782 | ₩30,782 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,606 | ₩30,606 | ₩30,566 | ₩30,566 | -0.13% | 500 |
|---|
| 2026.02.23 | ₩30,335 | ₩30,335 | ₩30,335 | ₩30,335 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩30,566 | ₩30,566 | ₩30,566 | ₩30,566 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩30,338 | ₩30,338 | ₩30,271 | ₩30,287 | -0.17% | 300 |
|---|
| 2026.02.18 | ₩30,338 | ₩30,349 | ₩30,338 | ₩30,349 | +0.04% | 200 |
|---|
| 2026.02.17 | ₩30,016 | ₩30,284 | ₩30,016 | ₩30,177 | +0.54% | 600 |
|---|
| 2026.02.13 | ₩30,057 | ₩30,338 | ₩30,057 | ₩30,217 | +0.53% | 8.3천 |
|---|
| 2026.02.12 | ₩30,552 | ₩30,552 | ₩30,177 | ₩30,177 | -1.23% | 300 |
|---|
| 2026.02.11 | ₩30,459 | ₩30,619 | ₩30,459 | ₩30,559 | +0.33% | 1.1만 |
|---|
| 2026.02.10 | ₩30,526 | ₩30,539 | ₩30,413 | ₩30,413 | -0.37% | 3천 |
|---|
| 2026.02.09 | ₩30,512 | ₩30,512 | ₩30,461 | ₩30,461 | -0.17% | 2.5천 |
|---|
| 2026.02.06 | ₩30,137 | ₩30,258 | ₩30,097 | ₩30,251 | +0.38% | 7.9천 |
|---|
| 2026.02.05 | ₩29,614 | ₩29,695 | ₩29,614 | ₩29,695 | +0.27% | 4.7천 |
|---|
| 2026.02.04 | ₩30,043 | ₩30,097 | ₩29,994 | ₩29,994 | -0.17% | 6.6천 |
|---|
| 2026.02.03 | ₩30,097 | ₩30,097 | ₩30,097 | ₩30,097 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩30,137 | ₩30,137 | ₩30,137 | ₩30,137 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩30,150 | ₩30,150 | ₩30,137 | ₩30,138 | -0.04% | 9.8천 |
|---|
| 2026.01.29 | ₩30,484 | ₩30,484 | ₩30,484 | ₩30,484 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩30,467 | ₩30,467 | ₩30,467 | ₩30,467 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,456 | ₩30,456 | ₩30,456 | ₩30,456 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩30,185 | ₩30,185 | ₩30,185 | ₩30,185 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩30,016 | ₩30,083 | ₩30,016 | ₩30,062 | +0.15% | 1.8천 |
|---|
| 2026.01.22 | ₩29,869 | ₩29,940 | ₩29,869 | ₩29,940 | +0.24% | 100 |
|---|
| 2026.01.21 | ₩29,735 | ₩29,909 | ₩29,628 | ₩29,789 | +0.18% | 800 |
|---|
| 2026.01.20 | ₩29,628 | ₩29,628 | ₩29,464 | ₩29,464 | -0.55% | 1.5천 |
|---|
| 2026.01.16 | ₩29,829 | ₩29,869 | ₩29,806 | ₩29,806 | -0.08% | 5.3천 |
|---|
| 2026.01.15 | ₩29,822 | ₩29,822 | ₩29,822 | ₩29,822 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,782 | ₩29,782 | ₩29,782 | ₩29,782 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩29,842 | ₩29,842 | ₩29,830 | ₩29,830 | -0.04% | 100 |
|---|
| 2026.01.12 | ₩29,909 | ₩29,909 | ₩29,909 | ₩29,909 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩29,755 | ₩29,755 | ₩29,755 | ₩29,755 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩29,534 | ₩29,594 | ₩29,534 | ₩29,594 | +0.20% | 1천 |
|---|
| 2026.01.07 | ₩29,621 | ₩29,621 | ₩29,621 | ₩29,621 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩29,712 | ₩29,712 | ₩29,712 | ₩29,712 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩29,601 | ₩29,601 | ₩29,561 | ₩29,561 | -0.14% | 2.1천 |
|---|
| 2026.01.02 | ₩29,681 | ₩29,681 | ₩29,320 | ₩29,320 | -1.22% | 200 |
|---|
| 2025.12.31 | ₩29,266 | ₩29,266 | ₩29,143 | ₩29,143 | -0.42% | 1.7천 |
|---|
| 2025.12.30 | ₩29,318 | ₩29,318 | ₩29,318 | ₩29,318 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩29,286 | ₩29,286 | ₩29,286 | ₩29,286 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩29,407 | ₩29,407 | ₩29,407 | ₩29,407 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩29,340 | ₩29,340 | ₩29,340 | ₩29,340 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,273 | ₩29,273 | ₩29,273 | ₩29,273 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩29,903 | ₩29,903 | ₩29,903 | ₩29,903 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩29,761 | ₩29,761 | ₩29,761 | ₩29,761 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩29,523 | ₩29,523 | ₩29,523 | ₩29,523 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩29,320 | ₩29,320 | ₩29,320 | ₩29,320 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩29,541 | ₩29,541 | ₩29,541 | ₩29,541 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩29,616 | ₩29,616 | ₩29,616 | ₩29,616 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩29,614 | ₩29,637 | ₩29,614 | ₩29,637 | +0.08% | 500 |
|---|
| 2025.12.11 | ₩29,923 | ₩29,923 | ₩29,923 | ₩29,923 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩29,722 | ₩29,941 | ₩29,722 | ₩29,941 | +0.74% | 2.1천 |
|---|
| 2025.12.09 | ₩29,719 | ₩29,719 | ₩29,719 | ₩29,719 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩29,740 | ₩29,740 | ₩29,740 | ₩29,740 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,862 | ₩29,862 | ₩29,862 | ₩29,862 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,766 | ₩29,766 | ₩29,766 | ₩29,766 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩29,769 | ₩29,769 | ₩29,769 | ₩29,769 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩29,695 | ₩29,695 | ₩29,684 | ₩29,684 | -0.04% | 200 |
|---|
| 2025.12.01 | ₩29,631 | ₩29,631 | ₩29,631 | ₩29,631 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩29,723 | ₩29,723 | ₩29,723 | ₩29,723 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,574 | ₩29,601 | ₩29,574 | ₩29,588 | +0.05% | 4.1천 |
|---|
| 2025.11.25 | ₩29,373 | ₩29,373 | ₩29,373 | ₩29,373 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩29,198 | ₩29,198 | ₩29,198 | ₩29,198 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩28,869 | ₩28,869 | ₩28,869 | ₩28,869 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,400 | ₩29,400 | ₩28,702 | ₩28,702 | -2.37% | 100 |
|---|
| 2025.11.19 | ₩29,226 | ₩29,226 | ₩29,078 | ₩29,078 | -0.50% | 100 |
|---|
| 2025.11.18 | ₩28,958 | ₩29,132 | ₩28,958 | ₩29,062 | +0.36% | 2.2천 |
|---|
| 2025.11.17 | ₩29,229 | ₩29,229 | ₩29,229 | ₩29,229 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩29,482 | ₩29,482 | ₩29,482 | ₩29,482 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩29,506 | ₩29,506 | ₩29,506 | ₩29,506 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩29,872 | ₩29,872 | ₩29,872 | ₩29,872 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩29,869 | ₩29,869 | ₩29,869 | ₩29,869 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩29,708 | ₩29,815 | ₩29,708 | ₩29,815 | +0.36% | 400 |
|---|
| 2025.11.07 | ₩29,381 | ₩29,381 | ₩29,381 | ₩29,381 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩29,400 | ₩29,400 | ₩29,381 | ₩29,381 | -0.06% | 2.3천 |
|---|
| 2025.11.05 | ₩29,588 | ₩29,695 | ₩29,588 | ₩29,614 | +0.09% | 300 |
|---|
| 2025.11.04 | ₩29,482 | ₩29,482 | ₩29,482 | ₩29,482 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩29,896 | ₩29,896 | ₩29,844 | ₩29,844 | -0.17% | 1.5천 |
|---|
| 2025.10.31 | ₩29,815 | ₩29,815 | ₩29,781 | ₩29,781 | -0.12% | 500 |
|---|
| 2025.10.30 | ₩29,710 | ₩29,710 | ₩29,710 | ₩29,710 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩29,932 | ₩29,932 | ₩29,932 | ₩29,932 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩29,943 | ₩29,943 | ₩29,943 | ₩29,943 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩29,916 | ₩29,916 | ₩29,916 | ₩29,916 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩29,633 | ₩29,633 | ₩29,633 | ₩29,633 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩29,534 | ₩29,534 | ₩29,474 | ₩29,474 | -0.20% | 300 |
|---|
| 2025.10.22 | ₩29,293 | ₩29,293 | ₩29,289 | ₩29,289 | -0.01% | 200 |
|---|
| 2025.10.21 | ₩29,389 | ₩29,389 | ₩29,389 | ₩29,389 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩29,502 | ₩29,502 | ₩29,502 | ₩29,502 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩29,207 | ₩29,207 | ₩29,207 | ₩29,207 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩29,143 | ₩29,143 | ₩29,143 | ₩29,143 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩29,145 | ₩29,186 | ₩29,145 | ₩29,151 | +0.02% | 2천 |
|---|
| 2025.10.14 | ₩28,958 | ₩28,958 | ₩28,958 | ₩28,958 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩29,029 | ₩29,029 | ₩29,029 | ₩29,029 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩28,580 | ₩28,580 | ₩28,580 | ₩28,580 | 0.00% | 0 |
|---|