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 | ₩32,280 | ₩32,400 | ₩32,266 | ₩32,380 | +0.31% | 2.6천 |
| 2026.10.08 | ₩32,387 | ₩32,387 | ₩32,105 | ₩32,233 | -0.48% | 4.1만 |
| 2026.10.07 | ₩32,239 | ₩32,340 | ₩32,239 | ₩32,325 | +0.27% | 1.1천 |
| 2026.10.06 | ₩32,534 | ₩32,534 | ₩32,524 | ₩32,524 | -0.03% | 9.3만 |
| 2026.10.05 | ₩32,293 | ₩32,414 | ₩32,293 | ₩32,396 | +0.32% | 8.5천 |
| 2026.10.02 | ₩32,281 | ₩32,281 | ₩32,213 | ₩32,246 | -0.11% | 2.3천 |
| 2026.10.01 | ₩32,058 | ₩32,058 | ₩32,058 | ₩32,058 | 0.00% | 200 |
| 2026.09.30 | ₩32,226 | ₩32,226 | ₩32,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,041 |
| -0.57% |
| 11.7만 |
| 2026.09.29 | ₩32,119 | ₩32,119 | ₩32,092 | ₩32,112 | -0.02% | 200 |
|---|
| 2026.09.28 | ₩32,226 | ₩32,226 | ₩32,186 | ₩32,186 | -0.12% | 500 |
|---|
| 2026.09.25 | ₩32,347 | ₩32,394 | ₩32,347 | ₩32,394 | +0.15% | 3.1천 |
|---|
| 2026.09.24 | ₩32,253 | ₩32,306 | ₩32,253 | ₩32,302 | +0.15% | 700 |
|---|
| 2026.09.23 | ₩32,481 | ₩32,481 | ₩32,326 | ₩32,326 | -0.47% | 4.5천 |
|---|
| 2026.09.22 | ₩32,534 | ₩32,611 | ₩32,534 | ₩32,611 | +0.23% | 300 |
|---|
| 2026.09.21 | ₩32,440 | ₩32,558 | ₩32,427 | ₩32,558 | +0.36% | 4.3천 |
|---|
| 2026.09.18 | ₩32,132 | ₩32,219 | ₩32,132 | ₩32,202 | +0.22% | 3.5천 |
|---|
| 2026.09.17 | ₩32,280 | ₩32,306 | ₩32,253 | ₩32,304 | +0.07% | 1.9천 |
|---|
| 2026.09.16 | ₩32,226 | ₩32,239 | ₩32,058 | ₩32,058 | -0.52% | 500 |
|---|
| 2026.09.15 | ₩32,159 | ₩32,159 | ₩32,159 | ₩32,159 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,266 | ₩32,306 | ₩32,226 | ₩32,258 | -0.02% | 1.9천 |
|---|
| 2026.09.11 | ₩32,414 | ₩32,454 | ₩32,414 | ₩32,450 | +0.11% | 400 |
|---|
| 2026.09.10 | ₩32,320 | ₩32,320 | ₩32,257 | ₩32,257 | -0.20% | 1.2천 |
|---|
| 2026.09.09 | ₩32,560 | ₩32,560 | ₩32,467 | ₩32,470 | -0.28% | 800 |
|---|
| 2026.09.08 | ₩32,749 | ₩32,749 | ₩32,654 | ₩32,654 | -0.29% | 16만 |
|---|
| 2026.09.04 | ₩32,709 | ₩32,829 | ₩32,709 | ₩32,772 | +0.19% | 5.7천 |
|---|
| 2026.09.03 | ₩32,736 | ₩32,776 | ₩32,695 | ₩32,776 | +0.12% | 1.4천 |
|---|
| 2026.09.02 | ₩32,501 | ₩32,615 | ₩32,501 | ₩32,581 | +0.25% | 9.8만 |
|---|
| 2026.09.01 | ₩32,514 | ₩32,534 | ₩32,435 | ₩32,435 | -0.24% | 2.2천 |
|---|
| 2026.08.31 | ₩32,628 | ₩32,722 | ₩32,588 | ₩32,639 | +0.03% | 16.2만 |
|---|
| 2026.08.28 | ₩32,789 | ₩32,789 | ₩32,705 | ₩32,715 | -0.22% | 3.2천 |
|---|
| 2026.08.27 | ₩32,829 | ₩32,870 | ₩32,789 | ₩32,816 | -0.04% | 40.6만 |
|---|
| 2026.08.26 | ₩32,762 | ₩32,789 | ₩32,722 | ₩32,766 | +0.01% | 2.2천 |
|---|
| 2026.08.25 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,642 | ₩32,677 | ₩32,642 | ₩32,677 | +0.11% | 200 |
|---|
| 2026.08.21 | ₩32,760 | ₩32,760 | ₩32,760 | ₩32,760 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,682 | ₩32,682 | ₩32,604 | ₩32,604 | -0.24% | 1.3천 |
|---|
| 2026.08.19 | ₩32,788 | ₩32,788 | ₩32,718 | ₩32,718 | -0.21% | 1천 |
|---|
| 2026.08.18 | ₩32,695 | ₩32,695 | ₩32,668 | ₩32,668 | -0.08% | 300 |
|---|
| 2026.08.17 | ₩33,031 | ₩33,044 | ₩32,953 | ₩32,953 | -0.24% | 500 |
|---|
| 2026.08.14 | ₩33,004 | ₩33,004 | ₩32,992 | ₩32,992 | -0.04% | 300 |
|---|
| 2026.08.13 | ₩33,057 | ₩33,057 | ₩32,984 | ₩32,993 | -0.19% | 2.2천 |
|---|
| 2026.08.12 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,691 | ₩32,691 | ₩32,691 | ₩32,691 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,668 | ₩32,675 | ₩32,668 | ₩32,675 | +0.02% | 300 |
|---|
| 2026.08.07 | ₩32,682 | ₩32,731 | ₩32,682 | ₩32,731 | +0.15% | 4.9천 |
|---|
| 2026.08.06 | ₩32,561 | ₩32,561 | ₩32,506 | ₩32,506 | -0.17% | 700 |
|---|
| 2026.08.05 | ₩32,628 | ₩32,628 | ₩32,588 | ₩32,600 | -0.09% | 900 |
|---|
| 2026.08.04 | ₩32,481 | ₩32,642 | ₩32,481 | ₩32,609 | +0.40% | 2.7천 |
|---|
| 2026.08.03 | ₩32,105 | ₩32,199 | ₩32,105 | ₩32,179 | +0.23% | 2.6천 |
|---|
| 2026.07.31 | ₩31,927 | ₩31,927 | ₩31,927 | ₩31,927 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩31,703 | ₩31,813 | ₩31,703 | ₩31,813 | +0.35% | 9.1천 |
|---|
| 2026.07.29 | ₩31,394 | ₩31,529 | ₩31,313 | ₩31,313 | -0.26% | 1.2천 |
|---|
| 2026.07.28 | ₩31,614 | ₩31,614 | ₩31,614 | ₩31,614 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,837 | ₩31,837 | ₩31,649 | ₩31,656 | -0.57% | 1.1만 |
|---|
| 2026.07.24 | ₩31,683 | ₩31,683 | ₩31,683 | ₩31,683 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,748 | ₩31,748 | ₩31,748 | ₩31,748 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,132 | ₩32,132 | ₩32,045 | ₩32,045 | -0.27% | 100 |
|---|
| 2026.07.21 | ₩31,891 | ₩32,065 | ₩31,891 | ₩32,065 | +0.55% | 2.1천 |
|---|
| 2026.07.20 | ₩31,728 | ₩31,728 | ₩31,728 | ₩31,728 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,790 | ₩31,790 | ₩31,790 | ₩31,790 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,119 | ₩32,119 | ₩31,972 | ₩31,972 | -0.46% | 1.1천 |
|---|
| 2026.07.15 | ₩32,199 | ₩32,213 | ₩32,182 | ₩32,182 | -0.05% | 400 |
|---|
| 2026.07.14 | ₩32,065 | ₩32,090 | ₩32,065 | ₩32,090 | +0.08% | 300 |
|---|
| 2026.07.13 | ₩31,858 | ₩31,858 | ₩31,858 | ₩31,858 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,320 | ₩32,320 | ₩32,103 | ₩32,103 | -0.67% | 200 |
|---|
| 2026.07.09 | ₩31,931 | ₩32,011 | ₩31,877 | ₩32,011 | +0.25% | 500 |
|---|
| 2026.07.08 | ₩31,803 | ₩31,841 | ₩31,803 | ₩31,841 | +0.12% | 200 |
|---|
| 2026.07.07 | ₩31,837 | ₩31,891 | ₩31,837 | ₩31,862 | +0.08% | 1천 |
|---|
| 2026.07.06 | ₩32,099 | ₩32,099 | ₩32,099 | ₩32,099 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩31,703 | ₩31,750 | ₩31,689 | ₩31,750 | +0.15% | 1.4천 |
|---|
| 2026.07.01 | ₩31,864 | ₩31,864 | ₩31,778 | ₩31,778 | -0.27% | 1.9천 |
|---|
| 2026.06.30 | ₩31,837 | ₩31,950 | ₩31,837 | ₩31,950 | +0.35% | 200 |
|---|
| 2026.06.29 | ₩31,608 | ₩31,689 | ₩31,608 | ₩31,685 | +0.25% | 700 |
|---|
| 2026.06.26 | ₩31,323 | ₩31,542 | ₩31,323 | ₩31,479 | +0.50% | 3.1천 |
|---|
| 2026.06.25 | ₩31,620 | ₩31,620 | ₩31,475 | ₩31,498 | -0.39% | 4.4천 |
|---|
| 2026.06.24 | ₩31,411 | ₩31,411 | ₩31,411 | ₩31,411 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩31,649 | ₩31,649 | ₩31,504 | ₩31,504 | -0.46% | 2.7천 |
|---|
| 2026.06.22 | ₩32,065 | ₩32,065 | ₩32,037 | ₩32,037 | -0.09% | 1.8천 |
|---|
| 2026.06.18 | ₩32,092 | ₩32,172 | ₩32,092 | ₩32,148 | +0.18% | 2.7천 |
|---|
| 2026.06.17 | ₩32,213 | ₩32,213 | ₩31,716 | ₩31,773 | -1.37% | 500 |
|---|
| 2026.06.16 | ₩32,132 | ₩32,132 | ₩32,053 | ₩32,053 | -0.25% | 500 |
|---|
| 2026.06.15 | ₩32,253 | ₩32,253 | ₩32,200 | ₩32,200 | -0.16% | 2.4천 |
|---|
| 2026.06.12 | ₩31,817 | ₩31,817 | ₩31,817 | ₩31,817 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,301 | ₩31,718 | ₩31,301 | ₩31,718 | +1.33% | 100 |
|---|
| 2026.06.10 | ₩31,200 | ₩31,200 | ₩31,200 | ₩31,200 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩31,260 | ₩31,534 | ₩31,260 | ₩31,534 | +0.88% | 1천 |
|---|
| 2026.06.08 | ₩31,394 | ₩31,663 | ₩31,394 | ₩31,628 | +0.74% | 500 |
|---|
| 2026.06.05 | ₩31,931 | ₩31,931 | ₩31,508 | ₩31,508 | -1.32% | 200 |
|---|
| 2026.06.04 | ₩32,293 | ₩32,427 | ₩32,246 | ₩32,373 | +0.25% | 1.8천 |
|---|
| 2026.06.03 | ₩32,328 | ₩32,328 | ₩32,328 | ₩32,328 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,557 | ₩32,557 | ₩32,557 | ₩32,557 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,454 | ₩32,454 | ₩32,454 | ₩32,454 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩32,400 | ₩32,400 | ₩32,341 | ₩32,341 | -0.18% | 4.1천 |
|---|
| 2026.05.28 | ₩32,333 | ₩32,349 | ₩32,333 | ₩32,349 | +0.05% | 100 |
|---|
| 2026.05.27 | ₩32,253 | ₩32,253 | ₩32,226 | ₩32,226 | -0.08% | 200 |
|---|
| 2026.05.26 | ₩32,290 | ₩32,290 | ₩32,290 | ₩32,290 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩32,050 | ₩32,050 | ₩32,050 | ₩32,050 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩31,985 | ₩31,985 | ₩31,985 | ₩31,985 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩31,891 | ₩31,931 | ₩31,891 | ₩31,931 | +0.13% | 200 |
|---|
| 2026.05.19 | ₩31,716 | ₩31,716 | ₩31,685 | ₩31,685 | -0.10% | 300 |
|---|
| 2026.05.18 | ₩31,850 | ₩31,850 | ₩31,743 | ₩31,840 | -0.03% | 400 |
|---|
| 2026.05.15 | ₩31,837 | ₩31,837 | ₩31,770 | ₩31,778 | -0.19% | 400 |
|---|
| 2026.05.14 | ₩32,239 | ₩32,239 | ₩32,231 | ₩32,231 | -0.02% | 100 |
|---|
| 2026.05.13 | ₩32,186 | ₩32,186 | ₩32,145 | ₩32,145 | -0.13% | 200 |
|---|
| 2026.05.12 | ₩31,850 | ₩31,983 | ₩31,850 | ₩31,983 | +0.42% | 200 |
|---|
| 2026.05.11 | ₩32,172 | ₩32,199 | ₩32,155 | ₩32,155 | -0.05% | 900 |
|---|
| 2026.05.08 | ₩32,077 | ₩32,077 | ₩32,077 | ₩32,077 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩31,891 | ₩31,891 | ₩31,830 | ₩31,830 | -0.19% | 500 |
|---|
| 2026.05.06 | ₩31,958 | ₩32,042 | ₩31,958 | ₩32,042 | +0.26% | 600 |
|---|
| 2026.05.05 | ₩31,649 | ₩31,684 | ₩31,649 | ₩31,684 | +0.11% | 800 |
|---|
| 2026.05.04 | ₩31,529 | ₩31,529 | ₩31,389 | ₩31,389 | -0.44% | 500 |
|---|
| 2026.05.01 | ₩31,542 | ₩31,542 | ₩31,475 | ₩31,475 | -0.21% | 200 |
|---|
| 2026.04.30 | ₩31,180 | ₩31,451 | ₩31,146 | ₩31,451 | +0.87% | 1.4천 |
|---|
| 2026.04.29 | ₩31,126 | ₩31,126 | ₩31,032 | ₩31,069 | -0.19% | 1.4만 |
|---|
| 2026.04.28 | ₩31,086 | ₩31,086 | ₩31,086 | ₩31,086 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,140 | ₩31,220 | ₩31,140 | ₩31,176 | +0.12% | 2.6천 |
|---|
| 2026.04.24 | ₩31,113 | ₩31,220 | ₩31,113 | ₩31,188 | +0.24% | 2.4천 |
|---|
| 2026.04.23 | ₩30,965 | ₩30,965 | ₩30,965 | ₩30,965 | 0.00% | 600 |
|---|
| 2026.04.22 | ₩31,109 | ₩31,109 | ₩31,109 | ₩31,109 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩31,019 | ₩31,019 | ₩30,838 | ₩30,838 | -0.58% | 3.7천 |
|---|
| 2026.04.20 | ₩31,073 | ₩31,099 | ₩31,019 | ₩31,065 | -0.03% | 1.5만 |
|---|
| 2026.04.17 | ₩31,086 | ₩31,113 | ₩31,086 | ₩31,113 | +0.09% | 300 |
|---|
| 2026.04.16 | ₩30,845 | ₩30,898 | ₩30,778 | ₩30,822 | -0.07% | 8.2천 |
|---|
| 2026.04.15 | ₩30,609 | ₩30,764 | ₩30,609 | ₩30,757 | +0.49% | 2.1천 |
|---|
| 2026.04.14 | ₩30,576 | ₩30,684 | ₩30,543 | ₩30,654 | +0.25% | 2.7천 |
|---|
| 2026.04.13 | ₩30,174 | ₩30,381 | ₩30,174 | ₩30,381 | +0.68% | 5.2천 |
|---|
| 2026.04.10 | ₩30,241 | ₩30,241 | ₩30,126 | ₩30,126 | -0.38% | 5.1천 |
|---|
| 2026.04.09 | ₩30,147 | ₩30,201 | ₩30,120 | ₩30,154 | +0.02% | 5.1천 |
|---|
| 2026.04.08 | ₩30,040 | ₩30,060 | ₩30,040 | ₩30,060 | +0.07% | 200 |
|---|
| 2026.04.07 | ₩29,222 | ₩29,434 | ₩29,222 | ₩29,434 | +0.73% | 200 |
|---|
| 2026.04.06 | ₩29,463 | ₩29,490 | ₩29,453 | ₩29,453 | -0.04% | 2.3천 |
|---|
| 2026.04.02 | ₩29,356 | ₩29,356 | ₩29,318 | ₩29,318 | -0.13% | 200 |
|---|
| 2026.04.01 | ₩29,276 | ₩29,308 | ₩29,276 | ₩29,308 | +0.11% | 300 |
|---|
| 2026.03.31 | ₩28,672 | ₩29,129 | ₩28,672 | ₩29,129 | +1.59% | 1.5천 |
|---|
| 2026.03.30 | ₩28,565 | ₩28,739 | ₩28,431 | ₩28,458 | -0.38% | 1.9천 |
|---|
| 2026.03.27 | ₩28,565 | ₩28,565 | ₩28,527 | ₩28,527 | -0.13% | 1.1천 |
|---|
| 2026.03.26 | ₩28,744 | ₩28,744 | ₩28,744 | ₩28,744 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩29,241 | ₩29,241 | ₩29,241 | ₩29,241 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩28,982 | ₩28,982 | ₩28,982 | ₩28,982 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩29,322 | ₩29,322 | ₩29,129 | ₩29,129 | -0.66% | 700 |
|---|
| 2026.03.20 | ₩28,766 | ₩28,766 | ₩28,742 | ₩28,757 | -0.03% | 500 |
|---|
| 2026.03.19 | ₩29,219 | ₩29,369 | ₩29,215 | ₩29,339 | +0.41% | 700 |
|---|
| 2026.03.18 | ₩29,638 | ₩29,651 | ₩29,384 | ₩29,384 | -0.86% | 8.8천 |
|---|
| 2026.03.17 | ₩29,812 | ₩29,812 | ₩29,745 | ₩29,745 | -0.22% | 900 |
|---|
| 2026.03.16 | ₩29,729 | ₩29,729 | ₩29,611 | ₩29,611 | -0.40% | 1.5천 |
|---|
| 2026.03.13 | ₩29,329 | ₩29,329 | ₩29,276 | ₩29,276 | -0.18% | 200 |
|---|
| 2026.03.12 | ₩29,477 | ₩29,477 | ₩29,450 | ₩29,450 | -0.09% | 700 |
|---|
| 2026.03.11 | ₩29,919 | ₩29,919 | ₩29,839 | ₩29,891 | -0.09% | 2.9천 |
|---|
| 2026.03.10 | ₩29,867 | ₩29,867 | ₩29,867 | ₩29,867 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩29,530 | ₩29,879 | ₩29,530 | ₩29,848 | +1.08% | 500 |
|---|
| 2026.03.06 | ₩29,664 | ₩29,812 | ₩29,650 | ₩29,650 | -0.05% | 2천 |
|---|
| 2026.03.05 | ₩29,839 | ₩29,839 | ₩29,811 | ₩29,811 | -0.09% | 400 |
|---|
| 2026.03.04 | ₩30,000 | ₩30,201 | ₩30,000 | ₩30,114 | +0.38% | 1.8천 |
|---|
| 2026.03.03 | ₩29,939 | ₩29,939 | ₩29,879 | ₩29,879 | -0.20% | 200 |
|---|
| 2026.03.02 | ₩30,496 | ₩30,496 | ₩30,492 | ₩30,492 | -0.01% | 1.2천 |
|---|
| 2026.02.27 | ₩30,603 | ₩30,631 | ₩30,603 | ₩30,631 | +0.09% | 2.2천 |
|---|
| 2026.02.26 | ₩30,603 | ₩30,711 | ₩30,603 | ₩30,684 | +0.26% | 6.2천 |
|---|
| 2026.02.25 | ₩30,806 | ₩30,806 | ₩30,806 | ₩30,806 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,630 | ₩30,630 | ₩30,590 | ₩30,590 | -0.13% | 500 |
|---|
| 2026.02.23 | ₩30,359 | ₩30,359 | ₩30,359 | ₩30,359 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩30,590 | ₩30,590 | ₩30,590 | ₩30,590 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩30,362 | ₩30,362 | ₩30,295 | ₩30,311 | -0.17% | 300 |
|---|
| 2026.02.18 | ₩30,362 | ₩30,373 | ₩30,362 | ₩30,373 | +0.04% | 200 |
|---|
| 2026.02.17 | ₩30,040 | ₩30,308 | ₩30,040 | ₩30,201 | +0.54% | 600 |
|---|
| 2026.02.13 | ₩30,080 | ₩30,362 | ₩30,080 | ₩30,241 | +0.53% | 8.3천 |
|---|
| 2026.02.12 | ₩30,576 | ₩30,576 | ₩30,201 | ₩30,201 | -1.23% | 300 |
|---|
| 2026.02.11 | ₩30,483 | ₩30,643 | ₩30,483 | ₩30,583 | +0.33% | 1.1만 |
|---|
| 2026.02.10 | ₩30,550 | ₩30,563 | ₩30,437 | ₩30,437 | -0.37% | 3천 |
|---|
| 2026.02.09 | ₩30,536 | ₩30,536 | ₩30,485 | ₩30,485 | -0.17% | 2.5천 |
|---|
| 2026.02.06 | ₩30,161 | ₩30,281 | ₩30,120 | ₩30,275 | +0.38% | 7.9천 |
|---|
| 2026.02.05 | ₩29,638 | ₩29,718 | ₩29,638 | ₩29,718 | +0.27% | 4.7천 |
|---|
| 2026.02.04 | ₩30,067 | ₩30,120 | ₩30,017 | ₩30,017 | -0.17% | 6.6천 |
|---|
| 2026.02.03 | ₩30,120 | ₩30,120 | ₩30,120 | ₩30,120 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩30,161 | ₩30,161 | ₩30,161 | ₩30,161 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩30,174 | ₩30,174 | ₩30,161 | ₩30,162 | -0.04% | 9.8천 |
|---|
| 2026.01.29 | ₩30,508 | ₩30,508 | ₩30,508 | ₩30,508 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩30,491 | ₩30,491 | ₩30,491 | ₩30,491 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,480 | ₩30,480 | ₩30,480 | ₩30,480 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩30,209 | ₩30,209 | ₩30,209 | ₩30,209 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩30,040 | ₩30,107 | ₩30,040 | ₩30,086 | +0.15% | 1.8천 |
|---|
| 2026.01.22 | ₩29,892 | ₩29,964 | ₩29,892 | ₩29,964 | +0.24% | 100 |
|---|
| 2026.01.21 | ₩29,758 | ₩29,933 | ₩29,651 | ₩29,812 | +0.18% | 800 |
|---|
| 2026.01.20 | ₩29,651 | ₩29,651 | ₩29,487 | ₩29,487 | -0.55% | 1.5천 |
|---|
| 2026.01.16 | ₩29,852 | ₩29,892 | ₩29,829 | ₩29,829 | -0.08% | 5.3천 |
|---|
| 2026.01.15 | ₩29,846 | ₩29,846 | ₩29,846 | ₩29,846 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,805 | ₩29,805 | ₩29,805 | ₩29,805 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩29,866 | ₩29,866 | ₩29,854 | ₩29,854 | -0.04% | 100 |
|---|
| 2026.01.12 | ₩29,933 | ₩29,933 | ₩29,933 | ₩29,933 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩29,778 | ₩29,778 | ₩29,778 | ₩29,778 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩29,557 | ₩29,618 | ₩29,557 | ₩29,618 | +0.20% | 1천 |
|---|
| 2026.01.07 | ₩29,644 | ₩29,644 | ₩29,644 | ₩29,644 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩29,736 | ₩29,736 | ₩29,736 | ₩29,736 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩29,624 | ₩29,624 | ₩29,584 | ₩29,584 | -0.14% | 2.1천 |
|---|
| 2026.01.02 | ₩29,705 | ₩29,705 | ₩29,343 | ₩29,343 | -1.22% | 200 |
|---|
| 2025.12.31 | ₩29,289 | ₩29,289 | ₩29,166 | ₩29,166 | -0.42% | 1.7천 |
|---|
| 2025.12.30 | ₩29,341 | ₩29,341 | ₩29,341 | ₩29,341 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩29,309 | ₩29,309 | ₩29,309 | ₩29,309 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩29,430 | ₩29,430 | ₩29,430 | ₩29,430 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩29,363 | ₩29,363 | ₩29,363 | ₩29,363 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,296 | ₩29,296 | ₩29,296 | ₩29,296 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩29,926 | ₩29,926 | ₩29,926 | ₩29,926 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩29,784 | ₩29,784 | ₩29,784 | ₩29,784 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩29,546 | ₩29,546 | ₩29,546 | ₩29,546 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩29,343 | ₩29,343 | ₩29,343 | ₩29,343 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩29,564 | ₩29,564 | ₩29,564 | ₩29,564 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩29,639 | ₩29,639 | ₩29,639 | ₩29,639 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩29,638 | ₩29,660 | ₩29,638 | ₩29,660 | +0.08% | 500 |
|---|
| 2025.12.11 | ₩29,946 | ₩29,946 | ₩29,946 | ₩29,946 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩29,745 | ₩29,965 | ₩29,745 | ₩29,965 | +0.74% | 2.1천 |
|---|
| 2025.12.09 | ₩29,742 | ₩29,742 | ₩29,742 | ₩29,742 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩29,764 | ₩29,764 | ₩29,764 | ₩29,764 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,886 | ₩29,886 | ₩29,886 | ₩29,886 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,789 | ₩29,789 | ₩29,789 | ₩29,789 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩29,792 | ₩29,792 | ₩29,792 | ₩29,792 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩29,718 | ₩29,718 | ₩29,707 | ₩29,707 | -0.04% | 200 |
|---|
| 2025.12.01 | ₩29,654 | ₩29,654 | ₩29,654 | ₩29,654 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩29,746 | ₩29,746 | ₩29,746 | ₩29,746 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,597 | ₩29,624 | ₩29,597 | ₩29,611 | +0.05% | 4.1천 |
|---|
| 2025.11.25 | ₩29,396 | ₩29,396 | ₩29,396 | ₩29,396 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩29,221 | ₩29,221 | ₩29,221 | ₩29,221 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩28,892 | ₩28,892 | ₩28,892 | ₩28,892 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,423 | ₩29,423 | ₩28,724 | ₩28,724 | -2.37% | 100 |
|---|
| 2025.11.19 | ₩29,249 | ₩29,249 | ₩29,101 | ₩29,101 | -0.50% | 100 |
|---|
| 2025.11.18 | ₩28,981 | ₩29,155 | ₩28,981 | ₩29,085 | +0.36% | 2.2천 |
|---|
| 2025.11.17 | ₩29,251 | ₩29,251 | ₩29,251 | ₩29,251 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩29,505 | ₩29,505 | ₩29,505 | ₩29,505 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩29,529 | ₩29,529 | ₩29,529 | ₩29,529 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩29,895 | ₩29,895 | ₩29,895 | ₩29,895 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩29,892 | ₩29,892 | ₩29,892 | ₩29,892 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩29,732 | ₩29,839 | ₩29,732 | ₩29,839 | +0.36% | 400 |
|---|
| 2025.11.07 | ₩29,404 | ₩29,404 | ₩29,404 | ₩29,404 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩29,423 | ₩29,423 | ₩29,404 | ₩29,404 | -0.06% | 2.3천 |
|---|
| 2025.11.05 | ₩29,611 | ₩29,718 | ₩29,611 | ₩29,638 | +0.09% | 300 |
|---|
| 2025.11.04 | ₩29,505 | ₩29,505 | ₩29,505 | ₩29,505 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩29,919 | ₩29,919 | ₩29,867 | ₩29,867 | -0.17% | 1.5천 |
|---|
| 2025.10.31 | ₩29,839 | ₩29,839 | ₩29,804 | ₩29,804 | -0.12% | 500 |
|---|
| 2025.10.30 | ₩29,733 | ₩29,733 | ₩29,733 | ₩29,733 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩29,955 | ₩29,955 | ₩29,955 | ₩29,955 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩29,966 | ₩29,966 | ₩29,966 | ₩29,966 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩29,939 | ₩29,939 | ₩29,939 | ₩29,939 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩29,656 | ₩29,656 | ₩29,656 | ₩29,656 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩29,557 | ₩29,557 | ₩29,497 | ₩29,497 | -0.20% | 300 |
|---|
| 2025.10.22 | ₩29,316 | ₩29,316 | ₩29,312 | ₩29,312 | -0.01% | 200 |
|---|
| 2025.10.21 | ₩29,412 | ₩29,412 | ₩29,412 | ₩29,412 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩29,525 | ₩29,525 | ₩29,525 | ₩29,525 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩29,230 | ₩29,230 | ₩29,230 | ₩29,230 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩29,166 | ₩29,166 | ₩29,166 | ₩29,166 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩29,168 | ₩29,209 | ₩29,168 | ₩29,174 | +0.02% | 2천 |
|---|
| 2025.10.14 | ₩28,981 | ₩28,981 | ₩28,981 | ₩28,981 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩29,052 | ₩29,052 | ₩29,052 | ₩29,052 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩28,602 | ₩28,602 | ₩28,602 | ₩28,602 | 0.00% | 0 |
|---|