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 | ₩32,281 | ₩32,402 | ₩32,268 | ₩32,382 | +0.31% | 2.6천 |
| 2026.10.08 | ₩32,389 | ₩32,389 | ₩32,107 | ₩32,234 | -0.48% | 4.1만 |
| 2026.10.07 | ₩32,241 | ₩32,342 | ₩32,241 | ₩32,327 | +0.27% | 1.1천 |
| 2026.10.06 | ₩32,536 | ₩32,536 | ₩32,525 | ₩32,525 | -0.03% | 9.3만 |
| 2026.10.05 | ₩32,295 | ₩32,415 | ₩32,295 | ₩32,398 | +0.32% | 8.5천 |
| 2026.10.02 | ₩32,283 | ₩32,283 | ₩32,214 | ₩32,248 | -0.11% | 2.3천 |
| 2026.10.01 | ₩32,060 | ₩32,060 | ₩32,060 | ₩32,060 | 0.00% | 200 |
| 2026.09.30 | ₩32,228 | ₩32,228 | ₩32,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,043 |
| -0.57% |
| 11.7만 |
| 2026.09.29 | ₩32,120 | ₩32,120 | ₩32,093 | ₩32,114 | -0.02% | 200 |
|---|
| 2026.09.28 | ₩32,228 | ₩32,228 | ₩32,187 | ₩32,187 | -0.12% | 500 |
|---|
| 2026.09.25 | ₩32,348 | ₩32,395 | ₩32,348 | ₩32,395 | +0.15% | 3.1천 |
|---|
| 2026.09.24 | ₩32,254 | ₩32,308 | ₩32,254 | ₩32,304 | +0.15% | 700 |
|---|
| 2026.09.23 | ₩32,482 | ₩32,482 | ₩32,328 | ₩32,328 | -0.47% | 4.5천 |
|---|
| 2026.09.22 | ₩32,536 | ₩32,613 | ₩32,536 | ₩32,613 | +0.23% | 300 |
|---|
| 2026.09.21 | ₩32,442 | ₩32,560 | ₩32,429 | ₩32,560 | +0.36% | 4.3천 |
|---|
| 2026.09.18 | ₩32,134 | ₩32,221 | ₩32,134 | ₩32,203 | +0.22% | 3.5천 |
|---|
| 2026.09.17 | ₩32,281 | ₩32,308 | ₩32,254 | ₩32,305 | +0.07% | 1.9천 |
|---|
| 2026.09.16 | ₩32,228 | ₩32,241 | ₩32,060 | ₩32,060 | -0.52% | 500 |
|---|
| 2026.09.15 | ₩32,161 | ₩32,161 | ₩32,161 | ₩32,161 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,268 | ₩32,308 | ₩32,228 | ₩32,260 | -0.02% | 1.9천 |
|---|
| 2026.09.11 | ₩32,415 | ₩32,456 | ₩32,415 | ₩32,452 | +0.11% | 400 |
|---|
| 2026.09.10 | ₩32,321 | ₩32,321 | ₩32,258 | ₩32,258 | -0.20% | 1.2천 |
|---|
| 2026.09.09 | ₩32,562 | ₩32,562 | ₩32,469 | ₩32,472 | -0.28% | 800 |
|---|
| 2026.09.08 | ₩32,751 | ₩32,751 | ₩32,655 | ₩32,655 | -0.29% | 16만 |
|---|
| 2026.09.04 | ₩32,710 | ₩32,831 | ₩32,710 | ₩32,773 | +0.19% | 5.7천 |
|---|
| 2026.09.03 | ₩32,737 | ₩32,777 | ₩32,697 | ₩32,777 | +0.12% | 1.4천 |
|---|
| 2026.09.02 | ₩32,503 | ₩32,617 | ₩32,503 | ₩32,583 | +0.25% | 9.8만 |
|---|
| 2026.09.01 | ₩32,516 | ₩32,536 | ₩32,437 | ₩32,437 | -0.24% | 2.2천 |
|---|
| 2026.08.31 | ₩32,630 | ₩32,724 | ₩32,590 | ₩32,641 | +0.03% | 16.2만 |
|---|
| 2026.08.28 | ₩32,791 | ₩32,791 | ₩32,706 | ₩32,717 | -0.22% | 3.2천 |
|---|
| 2026.08.27 | ₩32,831 | ₩32,871 | ₩32,791 | ₩32,818 | -0.04% | 40.6만 |
|---|
| 2026.08.26 | ₩32,764 | ₩32,791 | ₩32,724 | ₩32,768 | +0.01% | 2.2천 |
|---|
| 2026.08.25 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,643 | ₩32,678 | ₩32,643 | ₩32,678 | +0.11% | 200 |
|---|
| 2026.08.21 | ₩32,761 | ₩32,761 | ₩32,761 | ₩32,761 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,684 | ₩32,684 | ₩32,606 | ₩32,606 | -0.24% | 1.3천 |
|---|
| 2026.08.19 | ₩32,790 | ₩32,790 | ₩32,720 | ₩32,720 | -0.21% | 1천 |
|---|
| 2026.08.18 | ₩32,697 | ₩32,697 | ₩32,670 | ₩32,670 | -0.08% | 300 |
|---|
| 2026.08.17 | ₩33,032 | ₩33,046 | ₩32,954 | ₩32,954 | -0.24% | 500 |
|---|
| 2026.08.14 | ₩33,005 | ₩33,005 | ₩32,993 | ₩32,993 | -0.04% | 300 |
|---|
| 2026.08.13 | ₩33,059 | ₩33,059 | ₩32,985 | ₩32,995 | -0.19% | 2.2천 |
|---|
| 2026.08.12 | ₩32,891 | ₩32,891 | ₩32,891 | ₩32,891 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,693 | ₩32,693 | ₩32,693 | ₩32,693 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,670 | ₩32,677 | ₩32,670 | ₩32,677 | +0.02% | 300 |
|---|
| 2026.08.07 | ₩32,684 | ₩32,733 | ₩32,684 | ₩32,733 | +0.15% | 4.9천 |
|---|
| 2026.08.06 | ₩32,563 | ₩32,563 | ₩32,508 | ₩32,508 | -0.17% | 700 |
|---|
| 2026.08.05 | ₩32,630 | ₩32,630 | ₩32,590 | ₩32,602 | -0.09% | 900 |
|---|
| 2026.08.04 | ₩32,482 | ₩32,643 | ₩32,482 | ₩32,611 | +0.40% | 2.7천 |
|---|
| 2026.08.03 | ₩32,107 | ₩32,201 | ₩32,107 | ₩32,181 | +0.23% | 2.6천 |
|---|
| 2026.07.31 | ₩31,929 | ₩31,929 | ₩31,929 | ₩31,929 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩31,705 | ₩31,815 | ₩31,705 | ₩31,815 | +0.35% | 9.1천 |
|---|
| 2026.07.29 | ₩31,396 | ₩31,530 | ₩31,314 | ₩31,314 | -0.26% | 1.2천 |
|---|
| 2026.07.28 | ₩31,616 | ₩31,616 | ₩31,616 | ₩31,616 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,839 | ₩31,839 | ₩31,651 | ₩31,658 | -0.57% | 1.1만 |
|---|
| 2026.07.24 | ₩31,684 | ₩31,684 | ₩31,684 | ₩31,684 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,134 | ₩32,134 | ₩32,047 | ₩32,047 | -0.27% | 100 |
|---|
| 2026.07.21 | ₩31,892 | ₩32,067 | ₩31,892 | ₩32,067 | +0.55% | 2.1천 |
|---|
| 2026.07.20 | ₩31,730 | ₩31,730 | ₩31,730 | ₩31,730 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,792 | ₩31,792 | ₩31,792 | ₩31,792 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,120 | ₩32,120 | ₩31,974 | ₩31,974 | -0.46% | 1.1천 |
|---|
| 2026.07.15 | ₩32,201 | ₩32,214 | ₩32,183 | ₩32,183 | -0.05% | 400 |
|---|
| 2026.07.14 | ₩32,067 | ₩32,092 | ₩32,067 | ₩32,092 | +0.08% | 300 |
|---|
| 2026.07.13 | ₩31,860 | ₩31,860 | ₩31,860 | ₩31,860 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,321 | ₩32,321 | ₩32,104 | ₩32,104 | -0.67% | 200 |
|---|
| 2026.07.09 | ₩31,933 | ₩32,013 | ₩31,879 | ₩32,013 | +0.25% | 500 |
|---|
| 2026.07.08 | ₩31,805 | ₩31,843 | ₩31,805 | ₩31,843 | +0.12% | 200 |
|---|
| 2026.07.07 | ₩31,839 | ₩31,892 | ₩31,839 | ₩31,864 | +0.08% | 1천 |
|---|
| 2026.07.06 | ₩32,100 | ₩32,100 | ₩32,100 | ₩32,100 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩31,705 | ₩31,751 | ₩31,691 | ₩31,751 | +0.15% | 1.4천 |
|---|
| 2026.07.01 | ₩31,865 | ₩31,865 | ₩31,780 | ₩31,780 | -0.27% | 1.9천 |
|---|
| 2026.06.30 | ₩31,839 | ₩31,951 | ₩31,839 | ₩31,951 | +0.35% | 200 |
|---|
| 2026.06.29 | ₩31,609 | ₩31,691 | ₩31,609 | ₩31,687 | +0.25% | 700 |
|---|
| 2026.06.26 | ₩31,325 | ₩31,544 | ₩31,325 | ₩31,481 | +0.50% | 3.1천 |
|---|
| 2026.06.25 | ₩31,621 | ₩31,621 | ₩31,477 | ₩31,499 | -0.39% | 4.4천 |
|---|
| 2026.06.24 | ₩31,412 | ₩31,412 | ₩31,412 | ₩31,412 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩31,651 | ₩31,651 | ₩31,506 | ₩31,506 | -0.46% | 2.7천 |
|---|
| 2026.06.22 | ₩32,067 | ₩32,067 | ₩32,038 | ₩32,038 | -0.09% | 1.8천 |
|---|
| 2026.06.18 | ₩32,093 | ₩32,174 | ₩32,093 | ₩32,150 | +0.18% | 2.7천 |
|---|
| 2026.06.17 | ₩32,214 | ₩32,214 | ₩31,718 | ₩31,774 | -1.37% | 500 |
|---|
| 2026.06.16 | ₩32,134 | ₩32,134 | ₩32,055 | ₩32,055 | -0.25% | 500 |
|---|
| 2026.06.15 | ₩32,254 | ₩32,254 | ₩32,202 | ₩32,202 | -0.16% | 2.4천 |
|---|
| 2026.06.12 | ₩31,819 | ₩31,819 | ₩31,819 | ₩31,819 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,302 | ₩31,719 | ₩31,302 | ₩31,719 | +1.33% | 100 |
|---|
| 2026.06.10 | ₩31,202 | ₩31,202 | ₩31,202 | ₩31,202 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩31,262 | ₩31,536 | ₩31,262 | ₩31,536 | +0.88% | 1천 |
|---|
| 2026.06.08 | ₩31,396 | ₩31,664 | ₩31,396 | ₩31,629 | +0.74% | 500 |
|---|
| 2026.06.05 | ₩31,933 | ₩31,933 | ₩31,510 | ₩31,510 | -1.32% | 200 |
|---|
| 2026.06.04 | ₩32,295 | ₩32,429 | ₩32,248 | ₩32,375 | +0.25% | 1.8천 |
|---|
| 2026.06.03 | ₩32,330 | ₩32,330 | ₩32,330 | ₩32,330 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,559 | ₩32,559 | ₩32,559 | ₩32,559 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,456 | ₩32,456 | ₩32,456 | ₩32,456 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩32,402 | ₩32,402 | ₩32,343 | ₩32,343 | -0.18% | 4.1천 |
|---|
| 2026.05.28 | ₩32,335 | ₩32,351 | ₩32,335 | ₩32,351 | +0.05% | 100 |
|---|
| 2026.05.27 | ₩32,254 | ₩32,254 | ₩32,228 | ₩32,228 | -0.08% | 200 |
|---|
| 2026.05.26 | ₩32,292 | ₩32,292 | ₩32,292 | ₩32,292 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩31,986 | ₩31,986 | ₩31,986 | ₩31,986 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩31,892 | ₩31,933 | ₩31,892 | ₩31,933 | +0.13% | 200 |
|---|
| 2026.05.19 | ₩31,718 | ₩31,718 | ₩31,687 | ₩31,687 | -0.10% | 300 |
|---|
| 2026.05.18 | ₩31,852 | ₩31,852 | ₩31,745 | ₩31,841 | -0.03% | 400 |
|---|
| 2026.05.15 | ₩31,839 | ₩31,839 | ₩31,772 | ₩31,780 | -0.19% | 400 |
|---|
| 2026.05.14 | ₩32,241 | ₩32,241 | ₩32,233 | ₩32,233 | -0.02% | 100 |
|---|
| 2026.05.13 | ₩32,187 | ₩32,187 | ₩32,147 | ₩32,147 | -0.13% | 200 |
|---|
| 2026.05.12 | ₩31,852 | ₩31,985 | ₩31,852 | ₩31,985 | +0.42% | 200 |
|---|
| 2026.05.11 | ₩32,174 | ₩32,201 | ₩32,157 | ₩32,157 | -0.05% | 900 |
|---|
| 2026.05.08 | ₩32,079 | ₩32,079 | ₩32,079 | ₩32,079 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩31,892 | ₩31,892 | ₩31,832 | ₩31,832 | -0.19% | 500 |
|---|
| 2026.05.06 | ₩31,959 | ₩32,044 | ₩31,959 | ₩32,044 | +0.26% | 600 |
|---|
| 2026.05.05 | ₩31,651 | ₩31,686 | ₩31,651 | ₩31,686 | +0.11% | 800 |
|---|
| 2026.05.04 | ₩31,530 | ₩31,530 | ₩31,391 | ₩31,391 | -0.44% | 500 |
|---|
| 2026.05.01 | ₩31,544 | ₩31,544 | ₩31,477 | ₩31,477 | -0.21% | 200 |
|---|
| 2026.04.30 | ₩31,182 | ₩31,452 | ₩31,148 | ₩31,452 | +0.87% | 1.4천 |
|---|
| 2026.04.29 | ₩31,128 | ₩31,128 | ₩31,034 | ₩31,070 | -0.19% | 1.4만 |
|---|
| 2026.04.28 | ₩31,088 | ₩31,088 | ₩31,088 | ₩31,088 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,141 | ₩31,222 | ₩31,141 | ₩31,177 | +0.12% | 2.6천 |
|---|
| 2026.04.24 | ₩31,114 | ₩31,222 | ₩31,114 | ₩31,190 | +0.24% | 2.4천 |
|---|
| 2026.04.23 | ₩30,967 | ₩30,967 | ₩30,967 | ₩30,967 | 0.00% | 600 |
|---|
| 2026.04.22 | ₩31,110 | ₩31,110 | ₩31,110 | ₩31,110 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩31,021 | ₩31,021 | ₩30,840 | ₩30,840 | -0.58% | 3.7천 |
|---|
| 2026.04.20 | ₩31,074 | ₩31,101 | ₩31,021 | ₩31,066 | -0.03% | 1.5만 |
|---|
| 2026.04.17 | ₩31,088 | ₩31,114 | ₩31,088 | ₩31,114 | +0.09% | 300 |
|---|
| 2026.04.16 | ₩30,846 | ₩30,900 | ₩30,779 | ₩30,823 | -0.07% | 8.2천 |
|---|
| 2026.04.15 | ₩30,610 | ₩30,766 | ₩30,610 | ₩30,759 | +0.49% | 2.1천 |
|---|
| 2026.04.14 | ₩30,578 | ₩30,685 | ₩30,544 | ₩30,656 | +0.25% | 2.7천 |
|---|
| 2026.04.13 | ₩30,176 | ₩30,382 | ₩30,176 | ₩30,382 | +0.68% | 5.2천 |
|---|
| 2026.04.10 | ₩30,243 | ₩30,243 | ₩30,127 | ₩30,127 | -0.38% | 5.1천 |
|---|
| 2026.04.09 | ₩30,149 | ₩30,202 | ₩30,122 | ₩30,156 | +0.02% | 5.1천 |
|---|
| 2026.04.08 | ₩30,042 | ₩30,062 | ₩30,042 | ₩30,062 | +0.07% | 200 |
|---|
| 2026.04.07 | ₩29,223 | ₩29,435 | ₩29,223 | ₩29,435 | +0.73% | 200 |
|---|
| 2026.04.06 | ₩29,465 | ₩29,492 | ₩29,454 | ₩29,454 | -0.04% | 2.3천 |
|---|
| 2026.04.02 | ₩29,358 | ₩29,358 | ₩29,320 | ₩29,320 | -0.13% | 200 |
|---|
| 2026.04.01 | ₩29,277 | ₩29,309 | ₩29,277 | ₩29,309 | +0.11% | 300 |
|---|
| 2026.03.31 | ₩28,674 | ₩29,131 | ₩28,674 | ₩29,131 | +1.59% | 1.5천 |
|---|
| 2026.03.30 | ₩28,566 | ₩28,741 | ₩28,432 | ₩28,459 | -0.38% | 1.9천 |
|---|
| 2026.03.27 | ₩28,566 | ₩28,566 | ₩28,529 | ₩28,529 | -0.13% | 1.1천 |
|---|
| 2026.03.26 | ₩28,746 | ₩28,746 | ₩28,746 | ₩28,746 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩29,242 | ₩29,242 | ₩29,242 | ₩29,242 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩28,983 | ₩28,983 | ₩28,983 | ₩28,983 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩29,324 | ₩29,324 | ₩29,131 | ₩29,131 | -0.66% | 700 |
|---|
| 2026.03.20 | ₩28,767 | ₩28,767 | ₩28,743 | ₩28,758 | -0.03% | 500 |
|---|
| 2026.03.19 | ₩29,221 | ₩29,371 | ₩29,217 | ₩29,340 | +0.41% | 700 |
|---|
| 2026.03.18 | ₩29,639 | ₩29,653 | ₩29,386 | ₩29,386 | -0.86% | 8.8천 |
|---|
| 2026.03.17 | ₩29,814 | ₩29,814 | ₩29,746 | ₩29,746 | -0.22% | 900 |
|---|
| 2026.03.16 | ₩29,730 | ₩29,730 | ₩29,612 | ₩29,612 | -0.40% | 1.5천 |
|---|
| 2026.03.13 | ₩29,331 | ₩29,331 | ₩29,277 | ₩29,277 | -0.18% | 200 |
|---|
| 2026.03.12 | ₩29,478 | ₩29,478 | ₩29,451 | ₩29,451 | -0.09% | 700 |
|---|
| 2026.03.11 | ₩29,921 | ₩29,921 | ₩29,840 | ₩29,893 | -0.09% | 2.9천 |
|---|
| 2026.03.10 | ₩29,869 | ₩29,869 | ₩29,869 | ₩29,869 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩29,532 | ₩29,881 | ₩29,532 | ₩29,850 | +1.08% | 500 |
|---|
| 2026.03.06 | ₩29,666 | ₩29,814 | ₩29,651 | ₩29,651 | -0.05% | 2천 |
|---|
| 2026.03.05 | ₩29,840 | ₩29,840 | ₩29,812 | ₩29,812 | -0.09% | 400 |
|---|
| 2026.03.04 | ₩30,001 | ₩30,202 | ₩30,001 | ₩30,115 | +0.38% | 1.8천 |
|---|
| 2026.03.03 | ₩29,941 | ₩29,941 | ₩29,881 | ₩29,881 | -0.20% | 200 |
|---|
| 2026.03.02 | ₩30,498 | ₩30,498 | ₩30,493 | ₩30,493 | -0.01% | 1.2천 |
|---|
| 2026.02.27 | ₩30,605 | ₩30,633 | ₩30,605 | ₩30,633 | +0.09% | 2.2천 |
|---|
| 2026.02.26 | ₩30,605 | ₩30,712 | ₩30,605 | ₩30,685 | +0.26% | 6.2천 |
|---|
| 2026.02.25 | ₩30,807 | ₩30,807 | ₩30,807 | ₩30,807 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,632 | ₩30,632 | ₩30,591 | ₩30,591 | -0.13% | 500 |
|---|
| 2026.02.23 | ₩30,361 | ₩30,361 | ₩30,361 | ₩30,361 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩30,591 | ₩30,591 | ₩30,591 | ₩30,591 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩30,363 | ₩30,363 | ₩30,296 | ₩30,312 | -0.17% | 300 |
|---|
| 2026.02.18 | ₩30,363 | ₩30,374 | ₩30,363 | ₩30,374 | +0.04% | 200 |
|---|
| 2026.02.17 | ₩30,042 | ₩30,310 | ₩30,042 | ₩30,202 | +0.54% | 600 |
|---|
| 2026.02.13 | ₩30,082 | ₩30,363 | ₩30,082 | ₩30,243 | +0.53% | 8.3천 |
|---|
| 2026.02.12 | ₩30,578 | ₩30,578 | ₩30,202 | ₩30,202 | -1.23% | 300 |
|---|
| 2026.02.11 | ₩30,484 | ₩30,645 | ₩30,484 | ₩30,585 | +0.33% | 1.1만 |
|---|
| 2026.02.10 | ₩30,551 | ₩30,565 | ₩30,439 | ₩30,439 | -0.37% | 3천 |
|---|
| 2026.02.09 | ₩30,538 | ₩30,538 | ₩30,487 | ₩30,487 | -0.17% | 2.5천 |
|---|
| 2026.02.06 | ₩30,162 | ₩30,283 | ₩30,122 | ₩30,276 | +0.38% | 7.9천 |
|---|
| 2026.02.05 | ₩29,639 | ₩29,720 | ₩29,639 | ₩29,720 | +0.27% | 4.7천 |
|---|
| 2026.02.04 | ₩30,068 | ₩30,122 | ₩30,019 | ₩30,019 | -0.17% | 6.6천 |
|---|
| 2026.02.03 | ₩30,122 | ₩30,122 | ₩30,122 | ₩30,122 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩30,162 | ₩30,162 | ₩30,162 | ₩30,162 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩30,176 | ₩30,176 | ₩30,162 | ₩30,164 | -0.04% | 9.8천 |
|---|
| 2026.01.29 | ₩30,510 | ₩30,510 | ₩30,510 | ₩30,510 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩30,492 | ₩30,492 | ₩30,492 | ₩30,492 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,481 | ₩30,481 | ₩30,481 | ₩30,481 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩30,211 | ₩30,211 | ₩30,211 | ₩30,211 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩30,042 | ₩30,109 | ₩30,042 | ₩30,087 | +0.15% | 1.8천 |
|---|
| 2026.01.22 | ₩29,894 | ₩29,965 | ₩29,894 | ₩29,965 | +0.24% | 100 |
|---|
| 2026.01.21 | ₩29,760 | ₩29,934 | ₩29,653 | ₩29,814 | +0.18% | 800 |
|---|
| 2026.01.20 | ₩29,653 | ₩29,653 | ₩29,489 | ₩29,489 | -0.55% | 1.5천 |
|---|
| 2026.01.16 | ₩29,854 | ₩29,894 | ₩29,831 | ₩29,831 | -0.08% | 5.3천 |
|---|
| 2026.01.15 | ₩29,847 | ₩29,847 | ₩29,847 | ₩29,847 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,807 | ₩29,807 | ₩29,807 | ₩29,807 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩29,867 | ₩29,867 | ₩29,855 | ₩29,855 | -0.04% | 100 |
|---|
| 2026.01.12 | ₩29,934 | ₩29,934 | ₩29,934 | ₩29,934 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩29,780 | ₩29,780 | ₩29,780 | ₩29,780 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩29,559 | ₩29,619 | ₩29,559 | ₩29,619 | +0.20% | 1천 |
|---|
| 2026.01.07 | ₩29,646 | ₩29,646 | ₩29,646 | ₩29,646 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩29,737 | ₩29,737 | ₩29,737 | ₩29,737 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩29,626 | ₩29,626 | ₩29,586 | ₩29,586 | -0.14% | 2.1천 |
|---|
| 2026.01.02 | ₩29,706 | ₩29,706 | ₩29,344 | ₩29,344 | -1.22% | 200 |
|---|
| 2025.12.31 | ₩29,290 | ₩29,290 | ₩29,167 | ₩29,167 | -0.42% | 1.7천 |
|---|
| 2025.12.30 | ₩29,343 | ₩29,343 | ₩29,343 | ₩29,343 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩29,311 | ₩29,311 | ₩29,311 | ₩29,311 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩29,431 | ₩29,431 | ₩29,431 | ₩29,431 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩29,364 | ₩29,364 | ₩29,364 | ₩29,364 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,297 | ₩29,297 | ₩29,297 | ₩29,297 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩29,928 | ₩29,928 | ₩29,928 | ₩29,928 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩29,785 | ₩29,785 | ₩29,785 | ₩29,785 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩29,548 | ₩29,548 | ₩29,548 | ₩29,548 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩29,344 | ₩29,344 | ₩29,344 | ₩29,344 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩29,565 | ₩29,565 | ₩29,565 | ₩29,565 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩29,641 | ₩29,641 | ₩29,641 | ₩29,641 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩29,639 | ₩29,662 | ₩29,639 | ₩29,662 | +0.08% | 500 |
|---|
| 2025.12.11 | ₩29,948 | ₩29,948 | ₩29,948 | ₩29,948 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩29,746 | ₩29,966 | ₩29,746 | ₩29,966 | +0.74% | 2.1천 |
|---|
| 2025.12.09 | ₩29,744 | ₩29,744 | ₩29,744 | ₩29,744 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩29,765 | ₩29,765 | ₩29,765 | ₩29,765 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,887 | ₩29,887 | ₩29,887 | ₩29,887 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,791 | ₩29,791 | ₩29,791 | ₩29,791 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩29,793 | ₩29,793 | ₩29,793 | ₩29,793 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩29,720 | ₩29,720 | ₩29,709 | ₩29,709 | -0.04% | 200 |
|---|
| 2025.12.01 | ₩29,655 | ₩29,655 | ₩29,655 | ₩29,655 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩29,748 | ₩29,748 | ₩29,748 | ₩29,748 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,599 | ₩29,626 | ₩29,599 | ₩29,612 | +0.05% | 4.1천 |
|---|
| 2025.11.25 | ₩29,398 | ₩29,398 | ₩29,398 | ₩29,398 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩29,222 | ₩29,222 | ₩29,222 | ₩29,222 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩28,894 | ₩28,894 | ₩28,894 | ₩28,894 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,425 | ₩29,425 | ₩28,726 | ₩28,726 | -2.37% | 100 |
|---|
| 2025.11.19 | ₩29,250 | ₩29,250 | ₩29,103 | ₩29,103 | -0.50% | 100 |
|---|
| 2025.11.18 | ₩28,982 | ₩29,156 | ₩28,982 | ₩29,087 | +0.36% | 2.2천 |
|---|
| 2025.11.17 | ₩29,253 | ₩29,253 | ₩29,253 | ₩29,253 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩29,506 | ₩29,506 | ₩29,506 | ₩29,506 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩29,531 | ₩29,531 | ₩29,531 | ₩29,531 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩29,897 | ₩29,897 | ₩29,897 | ₩29,897 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩29,894 | ₩29,894 | ₩29,894 | ₩29,894 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩29,733 | ₩29,840 | ₩29,733 | ₩29,840 | +0.36% | 400 |
|---|
| 2025.11.07 | ₩29,406 | ₩29,406 | ₩29,406 | ₩29,406 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩29,425 | ₩29,425 | ₩29,406 | ₩29,406 | -0.06% | 2.3천 |
|---|
| 2025.11.05 | ₩29,612 | ₩29,720 | ₩29,612 | ₩29,639 | +0.09% | 300 |
|---|
| 2025.11.04 | ₩29,506 | ₩29,506 | ₩29,506 | ₩29,506 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩29,921 | ₩29,921 | ₩29,869 | ₩29,869 | -0.17% | 1.5천 |
|---|
| 2025.10.31 | ₩29,840 | ₩29,840 | ₩29,805 | ₩29,805 | -0.12% | 500 |
|---|
| 2025.10.30 | ₩29,734 | ₩29,734 | ₩29,734 | ₩29,734 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩29,957 | ₩29,957 | ₩29,957 | ₩29,957 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩29,968 | ₩29,968 | ₩29,968 | ₩29,968 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩29,941 | ₩29,941 | ₩29,941 | ₩29,941 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩29,658 | ₩29,658 | ₩29,658 | ₩29,658 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩29,559 | ₩29,559 | ₩29,498 | ₩29,498 | -0.20% | 300 |
|---|
| 2025.10.22 | ₩29,317 | ₩29,317 | ₩29,313 | ₩29,313 | -0.01% | 200 |
|---|
| 2025.10.21 | ₩29,414 | ₩29,414 | ₩29,414 | ₩29,414 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩29,527 | ₩29,527 | ₩29,527 | ₩29,527 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩29,231 | ₩29,231 | ₩29,231 | ₩29,231 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩29,167 | ₩29,167 | ₩29,167 | ₩29,167 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩29,170 | ₩29,210 | ₩29,170 | ₩29,175 | +0.02% | 2천 |
|---|
| 2025.10.14 | ₩28,982 | ₩28,982 | ₩28,982 | ₩28,982 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩29,053 | ₩29,053 | ₩29,053 | ₩29,053 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩28,604 | ₩28,604 | ₩28,604 | ₩28,604 | 0.00% | 0 |
|---|