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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,268 | ₩32,509 | ₩32,080 | ₩32,355 | +0.27% | 14.6만 |
| 2026.09.28–2026.10.02 | ₩32,201 | ₩32,256 | ₩32,016 | ₩32,221 | +0.06% | 12만 |
| 2026.09.21–2026.09.25 | ₩32,415 | ₩32,585 | ₩32,227 | ₩32,368 | -0.14% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩32,241 | ₩32,281 | ₩32,033 | ₩32,177 | -0.20% | 7.9천 |
| 2026.09.08–2026.09.11 | ₩32,723 | ₩32,723 | ₩32,232 | ₩32,424 | -0.91% | 16.3만 |
| 2026.08.31–2026.09.04 | ₩32,603 | ₩32,804 | ₩32,410 | ₩32,746 | +0.44% | 26.9만 |
| 2026.08.24–2026.08.28 | ₩32,616 | ₩32,844 | ₩32,616 | ₩32,690 | +0.23% | 41.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,018 |
| ₩32,579 |
| ₩32,734 |
| -0.82% |
| 3.2천 |
| 2026.08.10–2026.08.14 | ₩32,643 | ₩33,031 | ₩32,643 | ₩32,966 | +0.99% | 3천 |
|---|
| 2026.08.03–2026.08.07 | ₩32,080 | ₩32,706 | ₩32,080 | ₩32,706 | +1.95% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,812 | ₩31,902 | ₩31,288 | ₩31,902 | +0.28% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,704 | ₩32,107 | ₩31,658 | ₩31,658 | -0.14% | 2.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩31,834 | ₩32,187 | ₩31,765 | ₩31,765 | -0.21% | 2천 |
|---|
| 2026.07.06–2026.07.10 | ₩32,073 | ₩32,294 | ₩31,779 | ₩32,077 | +0.01% | 2천 |
|---|
| 2026.06.29–2026.07.02 | ₩31,583 | ₩31,925 | ₩31,583 | ₩31,725 | +0.45% | 4.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩32,040 | ₩32,040 | ₩31,299 | ₩31,454 | -1.83% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,227 | ₩32,227 | ₩31,691 | ₩32,123 | -0.32% | 6.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩31,370 | ₩31,792 | ₩31,176 | ₩31,792 | +1.35% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩32,428 | ₩32,532 | ₩31,484 | ₩31,484 | -2.91% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩32,265 | ₩32,375 | ₩32,201 | ₩32,316 | +0.16% | 4.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩31,825 | ₩32,025 | ₩31,661 | ₩32,025 | +0.63% | 1.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩32,147 | ₩32,214 | ₩31,745 | ₩31,753 | -1.23% | 1.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩31,504 | ₩32,052 | ₩31,365 | ₩32,052 | +1.74% | 2.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩31,115 | ₩31,517 | ₩31,008 | ₩31,450 | +1.08% | 1.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,048 | ₩31,196 | ₩30,814 | ₩31,164 | +0.37% | 2.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,150 | ₩31,088 | ₩30,150 | ₩31,088 | +3.11% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,440 | ₩30,217 | ₩29,199 | ₩30,102 | +2.25% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,542 | ₩29,333 | ₩28,408 | ₩29,296 | +2.64% | 3.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩29,300 | ₩29,300 | ₩28,505 | ₩28,505 | -2.71% | 2.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩29,706 | ₩29,789 | ₩28,719 | ₩28,734 | -3.27% | 1.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,507 | ₩29,896 | ₩29,253 | ₩29,253 | -0.86% | 4.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩30,472 | ₩30,472 | ₩29,627 | ₩29,627 | -2.77% | 5.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩30,335 | ₩30,782 | ₩30,335 | ₩30,607 | +0.90% | 9.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩30,016 | ₩30,566 | ₩30,016 | ₩30,566 | +1.83% | 1.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩30,512 | ₩30,619 | ₩30,057 | ₩30,217 | -0.97% | 2.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,137 | ₩30,258 | ₩29,614 | ₩30,251 | +0.38% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,185 | ₩30,484 | ₩30,137 | ₩30,138 | -0.16% | 1만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,628 | ₩30,083 | ₩29,464 | ₩30,062 | +1.47% | 4.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩29,909 | ₩29,909 | ₩29,782 | ₩29,806 | -0.34% | 5.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩29,601 | ₩29,755 | ₩29,534 | ₩29,755 | +0.52% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩29,286 | ₩29,681 | ₩29,143 | ₩29,320 | +0.11% | 2.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩29,903 | ₩29,903 | ₩29,273 | ₩29,407 | -1.66% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩29,616 | ₩29,761 | ₩29,320 | ₩29,761 | +0.49% | 100 |
|---|
| 2025.12.08–2025.12.12 | ₩29,740 | ₩29,941 | ₩29,614 | ₩29,637 | -0.35% | 2.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩29,631 | ₩29,862 | ₩29,631 | ₩29,862 | +0.78% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩29,198 | ₩29,723 | ₩29,198 | ₩29,723 | +1.80% | 4.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩29,229 | ₩29,400 | ₩28,702 | ₩28,869 | -1.23% | 2.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩29,708 | ₩29,872 | ₩29,482 | ₩29,482 | -0.76% | 800 |
|---|
| 2025.11.03–2025.11.07 | ₩29,896 | ₩29,896 | ₩29,381 | ₩29,381 | -1.72% | 4.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩29,916 | ₩29,943 | ₩29,710 | ₩29,781 | -0.45% | 1천 |
|---|
| 2025.10.20–2025.10.24 | ₩29,502 | ₩29,633 | ₩29,289 | ₩29,633 | +0.45% | 800 |
|---|
| 2025.10.13–2025.10.17 | ₩29,029 | ₩29,207 | ₩28,958 | ₩29,207 | +0.61% | 2.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩28,580 | ₩28,580 | ₩28,580 | ₩28,580 | 0.00% | 0 |
|---|