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 | ₩32,297 | ₩32,538 | ₩32,109 | ₩32,384 | +0.27% | 14.6만 |
| 2026.09.28–2026.10.02 | ₩32,230 | ₩32,285 | ₩32,044 | ₩32,250 | +0.06% | 12만 |
| 2026.09.21–2026.09.25 | ₩32,444 | ₩32,614 | ₩32,256 | ₩32,397 | -0.14% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩32,270 | ₩32,310 | ₩32,062 | ₩32,205 | -0.20% | 7.9천 |
| 2026.09.08–2026.09.11 | ₩32,753 | ₩32,753 | ₩32,260 | ₩32,454 | -0.91% | 16.3만 |
| 2026.08.31–2026.09.04 | ₩32,632 | ₩32,833 | ₩32,439 | ₩32,775 | +0.44% | 26.9만 |
| 2026.08.24–2026.08.28 | ₩32,645 | ₩32,873 | ₩32,645 | ₩32,719 | +0.23% | 41.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,048 |
| ₩32,608 |
| ₩32,763 |
| -0.82% |
| 3.2천 |
| 2026.08.10–2026.08.14 | ₩32,672 | ₩33,061 | ₩32,672 | ₩32,995 | +0.99% | 3천 |
|---|
| 2026.08.03–2026.08.07 | ₩32,109 | ₩32,735 | ₩32,109 | ₩32,735 | +1.95% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,841 | ₩31,930 | ₩31,316 | ₩31,930 | +0.28% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,732 | ₩32,136 | ₩31,686 | ₩31,686 | -0.14% | 2.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩31,862 | ₩32,216 | ₩31,794 | ₩31,794 | -0.21% | 2천 |
|---|
| 2026.07.06–2026.07.10 | ₩32,102 | ₩32,323 | ₩31,807 | ₩32,106 | +0.01% | 2천 |
|---|
| 2026.06.29–2026.07.02 | ₩31,611 | ₩31,953 | ₩31,611 | ₩31,753 | +0.45% | 4.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩32,069 | ₩32,069 | ₩31,327 | ₩31,482 | -1.83% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,256 | ₩32,256 | ₩31,720 | ₩32,152 | -0.32% | 6.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩31,398 | ₩31,820 | ₩31,203 | ₩31,820 | +1.35% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩32,458 | ₩32,561 | ₩31,512 | ₩31,512 | -2.91% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩32,294 | ₩32,404 | ₩32,230 | ₩32,345 | +0.16% | 4.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩31,854 | ₩32,054 | ₩31,689 | ₩32,054 | +0.63% | 1.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩32,176 | ₩32,243 | ₩31,774 | ₩31,782 | -1.23% | 1.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩31,532 | ₩32,081 | ₩31,393 | ₩32,081 | +1.74% | 2.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩31,143 | ₩31,545 | ₩31,036 | ₩31,478 | +1.08% | 1.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,076 | ₩31,224 | ₩30,841 | ₩31,191 | +0.37% | 2.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,177 | ₩31,116 | ₩30,177 | ₩31,116 | +3.11% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,467 | ₩30,245 | ₩29,225 | ₩30,129 | +2.25% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,568 | ₩29,359 | ₩28,434 | ₩29,322 | +2.64% | 3.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩29,326 | ₩29,326 | ₩28,530 | ₩28,530 | -2.71% | 2.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩29,732 | ₩29,815 | ₩28,745 | ₩28,760 | -3.27% | 1.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,534 | ₩29,923 | ₩29,279 | ₩29,279 | -0.86% | 4.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩30,499 | ₩30,499 | ₩29,653 | ₩29,653 | -2.77% | 5.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩30,363 | ₩30,809 | ₩30,363 | ₩30,635 | +0.90% | 9.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩30,043 | ₩30,593 | ₩30,043 | ₩30,593 | +1.83% | 1.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩30,540 | ₩30,647 | ₩30,084 | ₩30,245 | -0.97% | 2.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,164 | ₩30,285 | ₩29,641 | ₩30,278 | +0.38% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,212 | ₩30,511 | ₩30,164 | ₩30,165 | -0.16% | 1만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,654 | ₩30,110 | ₩29,491 | ₩30,089 | +1.47% | 4.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩29,936 | ₩29,936 | ₩29,809 | ₩29,833 | -0.34% | 5.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩29,628 | ₩29,782 | ₩29,560 | ₩29,782 | +0.52% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩29,312 | ₩29,708 | ₩29,169 | ₩29,346 | +0.11% | 2.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩29,929 | ₩29,929 | ₩29,299 | ₩29,433 | -1.66% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩29,642 | ₩29,787 | ₩29,346 | ₩29,787 | +0.49% | 100 |
|---|
| 2025.12.08–2025.12.12 | ₩29,767 | ₩29,968 | ₩29,641 | ₩29,664 | -0.35% | 2.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩29,657 | ₩29,889 | ₩29,657 | ₩29,889 | +0.78% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩29,224 | ₩29,750 | ₩29,224 | ₩29,750 | +1.80% | 4.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩29,255 | ₩29,426 | ₩28,728 | ₩28,895 | -1.23% | 2.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩29,735 | ₩29,898 | ₩29,508 | ₩29,508 | -0.76% | 800 |
|---|
| 2025.11.03–2025.11.07 | ₩29,923 | ₩29,923 | ₩29,408 | ₩29,408 | -1.72% | 4.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩29,943 | ₩29,970 | ₩29,736 | ₩29,807 | -0.45% | 1천 |
|---|
| 2025.10.20–2025.10.24 | ₩29,528 | ₩29,660 | ₩29,315 | ₩29,660 | +0.45% | 800 |
|---|
| 2025.10.13–2025.10.17 | ₩29,055 | ₩29,233 | ₩28,984 | ₩29,233 | +0.61% | 2.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩28,606 | ₩28,606 | ₩28,606 | ₩28,606 | 0.00% | 0 |
|---|