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 | ₩32,401 | ₩32,267 | ₩32,381 | +0.31% | 2.6천 |
| 2026.10.08 | ₩32,388 | ₩32,388 | ₩32,106 | ₩32,234 | -0.48% | 4.1만 |
| 2026.10.07 | ₩32,240 | ₩32,341 | ₩32,240 | ₩32,326 | +0.27% | 1.1천 |
| 2026.10.06 | ₩32,535 | ₩32,535 | ₩32,525 | ₩32,525 | -0.03% | 9.3만 |
| 2026.10.05 | ₩32,294 | ₩32,415 | ₩32,294 | ₩32,397 | +0.32% | 8.5천 |
| 2026.10.02 | ₩32,282 | ₩32,282 | ₩32,213 | ₩32,247 | -0.11% | 2.3천 |
| 2026.10.01 | ₩32,059 | ₩32,059 | ₩32,059 | ₩32,059 | 0.00% | 200 |
| 2026.09.30 | ₩32,227 | ₩32,227 | ₩32,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,042 |
| -0.57% |
| 11.7만 |
| 2026.09.29 | ₩32,120 | ₩32,120 | ₩32,093 | ₩32,113 | -0.02% | 200 |
|---|
| 2026.09.28 | ₩32,227 | ₩32,227 | ₩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 | ₩32,307 | ₩32,254 | ₩32,303 | +0.15% | 700 |
|---|
| 2026.09.23 | ₩32,482 | ₩32,482 | ₩32,327 | ₩32,327 | -0.47% | 4.5천 |
|---|
| 2026.09.22 | ₩32,535 | ₩32,612 | ₩32,535 | ₩32,612 | +0.23% | 300 |
|---|
| 2026.09.21 | ₩32,441 | ₩32,559 | ₩32,428 | ₩32,559 | +0.36% | 4.3천 |
|---|
| 2026.09.18 | ₩32,133 | ₩32,220 | ₩32,133 | ₩32,203 | +0.22% | 3.5천 |
|---|
| 2026.09.17 | ₩32,281 | ₩32,307 | ₩32,254 | ₩32,305 | +0.07% | 1.9천 |
|---|
| 2026.09.16 | ₩32,227 | ₩32,240 | ₩32,059 | ₩32,059 | -0.52% | 500 |
|---|
| 2026.09.15 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,267 | ₩32,307 | ₩32,227 | ₩32,259 | -0.02% | 1.9천 |
|---|
| 2026.09.11 | ₩32,415 | ₩32,455 | ₩32,415 | ₩32,451 | +0.11% | 400 |
|---|
| 2026.09.10 | ₩32,321 | ₩32,321 | ₩32,258 | ₩32,258 | -0.20% | 1.2천 |
|---|
| 2026.09.09 | ₩32,561 | ₩32,561 | ₩32,468 | ₩32,471 | -0.28% | 800 |
|---|
| 2026.09.08 | ₩32,750 | ₩32,750 | ₩32,655 | ₩32,655 | -0.29% | 16만 |
|---|
| 2026.09.04 | ₩32,710 | ₩32,830 | ₩32,710 | ₩32,773 | +0.19% | 5.7천 |
|---|
| 2026.09.03 | ₩32,736 | ₩32,777 | ₩32,696 | ₩32,777 | +0.12% | 1.4천 |
|---|
| 2026.09.02 | ₩32,502 | ₩32,616 | ₩32,502 | ₩32,582 | +0.25% | 9.8만 |
|---|
| 2026.09.01 | ₩32,515 | ₩32,535 | ₩32,436 | ₩32,436 | -0.24% | 2.2천 |
|---|
| 2026.08.31 | ₩32,629 | ₩32,723 | ₩32,589 | ₩32,640 | +0.03% | 16.2만 |
|---|
| 2026.08.28 | ₩32,790 | ₩32,790 | ₩32,706 | ₩32,716 | -0.22% | 3.2천 |
|---|
| 2026.08.27 | ₩32,830 | ₩32,871 | ₩32,790 | ₩32,817 | -0.04% | 40.6만 |
|---|
| 2026.08.26 | ₩32,763 | ₩32,790 | ₩32,723 | ₩32,767 | +0.01% | 2.2천 |
|---|
| 2026.08.25 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,643 | ₩32,677 | ₩32,643 | ₩32,677 | +0.11% | 200 |
|---|
| 2026.08.21 | ₩32,761 | ₩32,761 | ₩32,761 | ₩32,761 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,683 | ₩32,683 | ₩32,605 | ₩32,605 | -0.24% | 1.3천 |
|---|
| 2026.08.19 | ₩32,789 | ₩32,789 | ₩32,719 | ₩32,719 | -0.21% | 1천 |
|---|
| 2026.08.18 | ₩32,696 | ₩32,696 | ₩32,669 | ₩32,669 | -0.08% | 300 |
|---|
| 2026.08.17 | ₩33,032 | ₩33,045 | ₩32,954 | ₩32,954 | -0.24% | 500 |
|---|
| 2026.08.14 | ₩33,005 | ₩33,005 | ₩32,993 | ₩32,993 | -0.04% | 300 |
|---|
| 2026.08.13 | ₩33,058 | ₩33,058 | ₩32,985 | ₩32,994 | -0.19% | 2.2천 |
|---|
| 2026.08.12 | ₩32,891 | ₩32,891 | ₩32,891 | ₩32,891 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,692 | ₩32,692 | ₩32,692 | ₩32,692 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,669 | ₩32,676 | ₩32,669 | ₩32,676 | +0.02% | 300 |
|---|
| 2026.08.07 | ₩32,683 | ₩32,732 | ₩32,683 | ₩32,732 | +0.15% | 4.9천 |
|---|
| 2026.08.06 | ₩32,562 | ₩32,562 | ₩32,507 | ₩32,507 | -0.17% | 700 |
|---|
| 2026.08.05 | ₩32,629 | ₩32,629 | ₩32,589 | ₩32,601 | -0.09% | 900 |
|---|
| 2026.08.04 | ₩32,482 | ₩32,643 | ₩32,482 | ₩32,610 | +0.40% | 2.7천 |
|---|
| 2026.08.03 | ₩32,106 | ₩32,200 | ₩32,106 | ₩32,180 | +0.23% | 2.6천 |
|---|
| 2026.07.31 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩31,704 | ₩31,814 | ₩31,704 | ₩31,814 | +0.35% | 9.1천 |
|---|
| 2026.07.29 | ₩31,395 | ₩31,529 | ₩31,314 | ₩31,314 | -0.26% | 1.2천 |
|---|
| 2026.07.28 | ₩31,615 | ₩31,615 | ₩31,615 | ₩31,615 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,838 | ₩31,838 | ₩31,650 | ₩31,657 | -0.57% | 1.1만 |
|---|
| 2026.07.24 | ₩31,684 | ₩31,684 | ₩31,684 | ₩31,684 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,749 | ₩31,749 | ₩31,749 | ₩31,749 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,133 | ₩32,133 | ₩32,046 | ₩32,046 | -0.27% | 100 |
|---|
| 2026.07.21 | ₩31,892 | ₩32,066 | ₩31,892 | ₩32,066 | +0.55% | 2.1천 |
|---|
| 2026.07.20 | ₩31,729 | ₩31,729 | ₩31,729 | ₩31,729 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,791 | ₩31,791 | ₩31,791 | ₩31,791 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,120 | ₩32,120 | ₩31,973 | ₩31,973 | -0.46% | 1.1천 |
|---|
| 2026.07.15 | ₩32,200 | ₩32,213 | ₩32,183 | ₩32,183 | -0.05% | 400 |
|---|
| 2026.07.14 | ₩32,066 | ₩32,091 | ₩32,066 | ₩32,091 | +0.08% | 300 |
|---|
| 2026.07.13 | ₩31,859 | ₩31,859 | ₩31,859 | ₩31,859 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,321 | ₩32,321 | ₩32,103 | ₩32,103 | -0.67% | 200 |
|---|
| 2026.07.09 | ₩31,932 | ₩32,012 | ₩31,878 | ₩32,012 | +0.25% | 500 |
|---|
| 2026.07.08 | ₩31,804 | ₩31,842 | ₩31,804 | ₩31,842 | +0.12% | 200 |
|---|
| 2026.07.07 | ₩31,838 | ₩31,892 | ₩31,838 | ₩31,863 | +0.08% | 1천 |
|---|
| 2026.07.06 | ₩32,099 | ₩32,099 | ₩32,099 | ₩32,099 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩31,704 | ₩31,751 | ₩31,690 | ₩31,751 | +0.15% | 1.4천 |
|---|
| 2026.07.01 | ₩31,865 | ₩31,865 | ₩31,779 | ₩31,779 | -0.27% | 1.9천 |
|---|
| 2026.06.30 | ₩31,838 | ₩31,951 | ₩31,838 | ₩31,951 | +0.35% | 200 |
|---|
| 2026.06.29 | ₩31,609 | ₩31,690 | ₩31,609 | ₩31,686 | +0.25% | 700 |
|---|
| 2026.06.26 | ₩31,324 | ₩31,543 | ₩31,324 | ₩31,480 | +0.50% | 3.1천 |
|---|
| 2026.06.25 | ₩31,621 | ₩31,621 | ₩31,476 | ₩31,499 | -0.39% | 4.4천 |
|---|
| 2026.06.24 | ₩31,411 | ₩31,411 | ₩31,411 | ₩31,411 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩31,650 | ₩31,650 | ₩31,505 | ₩31,505 | -0.46% | 2.7천 |
|---|
| 2026.06.22 | ₩32,066 | ₩32,066 | ₩32,038 | ₩32,038 | -0.09% | 1.8천 |
|---|
| 2026.06.18 | ₩32,093 | ₩32,173 | ₩32,093 | ₩32,149 | +0.18% | 2.7천 |
|---|
| 2026.06.17 | ₩32,213 | ₩32,213 | ₩31,717 | ₩31,774 | -1.37% | 500 |
|---|
| 2026.06.16 | ₩32,133 | ₩32,133 | ₩32,054 | ₩32,054 | -0.25% | 500 |
|---|
| 2026.06.15 | ₩32,254 | ₩32,254 | ₩32,201 | ₩32,201 | -0.16% | 2.4천 |
|---|
| 2026.06.12 | ₩31,818 | ₩31,818 | ₩31,818 | ₩31,818 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩31,302 | ₩31,719 | ₩31,302 | ₩31,719 | +1.33% | 100 |
|---|
| 2026.06.10 | ₩31,201 | ₩31,201 | ₩31,201 | ₩31,201 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩31,261 | ₩31,535 | ₩31,261 | ₩31,535 | +0.88% | 1천 |
|---|
| 2026.06.08 | ₩31,395 | ₩31,664 | ₩31,395 | ₩31,629 | +0.74% | 500 |
|---|
| 2026.06.05 | ₩31,932 | ₩31,932 | ₩31,509 | ₩31,509 | -1.32% | 200 |
|---|
| 2026.06.04 | ₩32,294 | ₩32,428 | ₩32,247 | ₩32,374 | +0.25% | 1.8천 |
|---|
| 2026.06.03 | ₩32,329 | ₩32,329 | ₩32,329 | ₩32,329 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,558 | ₩32,558 | ₩32,558 | ₩32,558 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,455 | ₩32,455 | ₩32,455 | ₩32,455 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩32,401 | ₩32,401 | ₩32,342 | ₩32,342 | -0.18% | 4.1천 |
|---|
| 2026.05.28 | ₩32,334 | ₩32,350 | ₩32,334 | ₩32,350 | +0.05% | 100 |
|---|
| 2026.05.27 | ₩32,254 | ₩32,254 | ₩32,227 | ₩32,227 | -0.08% | 200 |
|---|
| 2026.05.26 | ₩32,291 | ₩32,291 | ₩32,291 | ₩32,291 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩32,051 | ₩32,051 | ₩32,051 | ₩32,051 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩31,985 | ₩31,985 | ₩31,985 | ₩31,985 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩31,892 | ₩31,932 | ₩31,892 | ₩31,932 | +0.13% | 200 |
|---|
| 2026.05.19 | ₩31,717 | ₩31,717 | ₩31,686 | ₩31,686 | -0.10% | 300 |
|---|
| 2026.05.18 | ₩31,851 | ₩31,851 | ₩31,744 | ₩31,841 | -0.03% | 400 |
|---|
| 2026.05.15 | ₩31,838 | ₩31,838 | ₩31,771 | ₩31,779 | -0.19% | 400 |
|---|
| 2026.05.14 | ₩32,240 | ₩32,240 | ₩32,232 | ₩32,232 | -0.02% | 100 |
|---|
| 2026.05.13 | ₩32,187 | ₩32,187 | ₩32,146 | ₩32,146 | -0.13% | 200 |
|---|
| 2026.05.12 | ₩31,851 | ₩31,984 | ₩31,851 | ₩31,984 | +0.42% | 200 |
|---|
| 2026.05.11 | ₩32,173 | ₩32,200 | ₩32,156 | ₩32,156 | -0.05% | 900 |
|---|
| 2026.05.08 | ₩32,078 | ₩32,078 | ₩32,078 | ₩32,078 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩31,892 | ₩31,892 | ₩31,831 | ₩31,831 | -0.19% | 500 |
|---|
| 2026.05.06 | ₩31,959 | ₩32,043 | ₩31,959 | ₩32,043 | +0.26% | 600 |
|---|
| 2026.05.05 | ₩31,650 | ₩31,685 | ₩31,650 | ₩31,685 | +0.11% | 800 |
|---|
| 2026.05.04 | ₩31,529 | ₩31,529 | ₩31,390 | ₩31,390 | -0.44% | 500 |
|---|
| 2026.05.01 | ₩31,543 | ₩31,543 | ₩31,476 | ₩31,476 | -0.21% | 200 |
|---|
| 2026.04.30 | ₩31,181 | ₩31,452 | ₩31,147 | ₩31,452 | +0.87% | 1.4천 |
|---|
| 2026.04.29 | ₩31,127 | ₩31,127 | ₩31,033 | ₩31,069 | -0.19% | 1.4만 |
|---|
| 2026.04.28 | ₩31,087 | ₩31,087 | ₩31,087 | ₩31,087 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,141 | ₩31,221 | ₩31,141 | ₩31,177 | +0.12% | 2.6천 |
|---|
| 2026.04.24 | ₩31,114 | ₩31,221 | ₩31,114 | ₩31,189 | +0.24% | 2.4천 |
|---|
| 2026.04.23 | ₩30,966 | ₩30,966 | ₩30,966 | ₩30,966 | 0.00% | 600 |
|---|
| 2026.04.22 | ₩31,110 | ₩31,110 | ₩31,110 | ₩31,110 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩31,020 | ₩31,020 | ₩30,839 | ₩30,839 | -0.58% | 3.7천 |
|---|
| 2026.04.20 | ₩31,074 | ₩31,100 | ₩31,020 | ₩31,065 | -0.03% | 1.5만 |
|---|
| 2026.04.17 | ₩31,087 | ₩31,114 | ₩31,087 | ₩31,114 | +0.09% | 300 |
|---|
| 2026.04.16 | ₩30,846 | ₩30,899 | ₩30,778 | ₩30,823 | -0.07% | 8.2천 |
|---|
| 2026.04.15 | ₩30,609 | ₩30,765 | ₩30,609 | ₩30,758 | +0.49% | 2.1천 |
|---|
| 2026.04.14 | ₩30,577 | ₩30,685 | ₩30,544 | ₩30,655 | +0.25% | 2.7천 |
|---|
| 2026.04.13 | ₩30,175 | ₩30,382 | ₩30,175 | ₩30,382 | +0.68% | 5.2천 |
|---|
| 2026.04.10 | ₩30,242 | ₩30,242 | ₩30,127 | ₩30,127 | -0.38% | 5.1천 |
|---|
| 2026.04.09 | ₩30,148 | ₩30,202 | ₩30,121 | ₩30,155 | +0.02% | 5.1천 |
|---|
| 2026.04.08 | ₩30,041 | ₩30,061 | ₩30,041 | ₩30,061 | +0.07% | 200 |
|---|
| 2026.04.07 | ₩29,223 | ₩29,435 | ₩29,223 | ₩29,435 | +0.73% | 200 |
|---|
| 2026.04.06 | ₩29,464 | ₩29,491 | ₩29,453 | ₩29,453 | -0.04% | 2.3천 |
|---|
| 2026.04.02 | ₩29,357 | ₩29,357 | ₩29,319 | ₩29,319 | -0.13% | 200 |
|---|
| 2026.04.01 | ₩29,276 | ₩29,309 | ₩29,276 | ₩29,309 | +0.11% | 300 |
|---|
| 2026.03.31 | ₩28,673 | ₩29,130 | ₩28,673 | ₩29,130 | +1.59% | 1.5천 |
|---|
| 2026.03.30 | ₩28,566 | ₩28,740 | ₩28,432 | ₩28,458 | -0.38% | 1.9천 |
|---|
| 2026.03.27 | ₩28,566 | ₩28,566 | ₩28,528 | ₩28,528 | -0.13% | 1.1천 |
|---|
| 2026.03.26 | ₩28,745 | ₩28,745 | ₩28,745 | ₩28,745 | 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 | ₩29,323 | ₩29,323 | ₩29,130 | ₩29,130 | -0.66% | 700 |
|---|
| 2026.03.20 | ₩28,767 | ₩28,767 | ₩28,743 | ₩28,757 | -0.03% | 500 |
|---|
| 2026.03.19 | ₩29,220 | ₩29,370 | ₩29,216 | ₩29,339 | +0.41% | 700 |
|---|
| 2026.03.18 | ₩29,639 | ₩29,652 | ₩29,385 | ₩29,385 | -0.86% | 8.8천 |
|---|
| 2026.03.17 | ₩29,813 | ₩29,813 | ₩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 | ₩29,330 | ₩29,330 | ₩29,276 | ₩29,276 | -0.18% | 200 |
|---|
| 2026.03.12 | ₩29,478 | ₩29,478 | ₩29,451 | ₩29,451 | -0.09% | 700 |
|---|
| 2026.03.11 | ₩29,920 | ₩29,920 | ₩29,840 | ₩29,892 | -0.09% | 2.9천 |
|---|
| 2026.03.10 | ₩29,868 | ₩29,868 | ₩29,868 | ₩29,868 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩29,531 | ₩29,880 | ₩29,531 | ₩29,849 | +1.08% | 500 |
|---|
| 2026.03.06 | ₩29,665 | ₩29,813 | ₩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 | ₩29,940 | ₩29,940 | ₩29,880 | ₩29,880 | -0.20% | 200 |
|---|
| 2026.03.02 | ₩30,497 | ₩30,497 | ₩30,493 | ₩30,493 | -0.01% | 1.2천 |
|---|
| 2026.02.27 | ₩30,604 | ₩30,632 | ₩30,604 | ₩30,632 | +0.09% | 2.2천 |
|---|
| 2026.02.26 | ₩30,604 | ₩30,711 | ₩30,604 | ₩30,685 | +0.26% | 6.2천 |
|---|
| 2026.02.25 | ₩30,807 | ₩30,807 | ₩30,807 | ₩30,807 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,631 | ₩30,631 | ₩30,591 | ₩30,591 | -0.13% | 500 |
|---|
| 2026.02.23 | ₩30,360 | ₩30,360 | ₩30,360 | ₩30,360 | 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 | ₩30,373 | ₩30,363 | ₩30,373 | +0.04% | 200 |
|---|
| 2026.02.17 | ₩30,041 | ₩30,309 | ₩30,041 | ₩30,202 | +0.54% | 600 |
|---|
| 2026.02.13 | ₩30,081 | ₩30,363 | ₩30,081 | ₩30,242 | +0.53% | 8.3천 |
|---|
| 2026.02.12 | ₩30,577 | ₩30,577 | ₩30,202 | ₩30,202 | -1.23% | 300 |
|---|
| 2026.02.11 | ₩30,483 | ₩30,644 | ₩30,483 | ₩30,584 | +0.33% | 1.1만 |
|---|
| 2026.02.10 | ₩30,550 | ₩30,564 | ₩30,438 | ₩30,438 | -0.37% | 3천 |
|---|
| 2026.02.09 | ₩30,537 | ₩30,537 | ₩30,486 | ₩30,486 | -0.17% | 2.5천 |
|---|
| 2026.02.06 | ₩30,162 | ₩30,282 | ₩30,121 | ₩30,276 | +0.38% | 7.9천 |
|---|
| 2026.02.05 | ₩29,639 | ₩29,719 | ₩29,639 | ₩29,719 | +0.27% | 4.7천 |
|---|
| 2026.02.04 | ₩30,068 | ₩30,121 | ₩30,018 | ₩30,018 | -0.17% | 6.6천 |
|---|
| 2026.02.03 | ₩30,121 | ₩30,121 | ₩30,121 | ₩30,121 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩30,162 | ₩30,162 | ₩30,162 | ₩30,162 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩30,175 | ₩30,175 | ₩30,162 | ₩30,163 | -0.04% | 9.8천 |
|---|
| 2026.01.29 | ₩30,509 | ₩30,509 | ₩30,509 | ₩30,509 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩30,491 | ₩30,491 | ₩30,491 | ₩30,491 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,481 | ₩30,481 | ₩30,481 | ₩30,481 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩30,210 | ₩30,210 | ₩30,210 | ₩30,210 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩30,041 | ₩30,108 | ₩30,041 | ₩30,086 | +0.15% | 1.8천 |
|---|
| 2026.01.22 | ₩29,893 | ₩29,964 | ₩29,893 | ₩29,964 | +0.24% | 100 |
|---|
| 2026.01.21 | ₩29,759 | ₩29,934 | ₩29,652 | ₩29,813 | +0.18% | 800 |
|---|
| 2026.01.20 | ₩29,652 | ₩29,652 | ₩29,488 | ₩29,488 | -0.55% | 1.5천 |
|---|
| 2026.01.16 | ₩29,853 | ₩29,893 | ₩29,830 | ₩29,830 | -0.08% | 5.3천 |
|---|
| 2026.01.15 | ₩29,846 | ₩29,846 | ₩29,846 | ₩29,846 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,806 | ₩29,806 | ₩29,806 | ₩29,806 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩29,867 | ₩29,867 | ₩29,854 | ₩29,854 | -0.04% | 100 |
|---|
| 2026.01.12 | ₩29,934 | ₩29,934 | ₩29,934 | ₩29,934 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩29,779 | ₩29,779 | ₩29,779 | ₩29,779 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩29,558 | ₩29,618 | ₩29,558 | ₩29,618 | +0.20% | 1천 |
|---|
| 2026.01.07 | ₩29,645 | ₩29,645 | ₩29,645 | ₩29,645 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩29,736 | ₩29,736 | ₩29,736 | ₩29,736 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩29,625 | ₩29,625 | ₩29,585 | ₩29,585 | -0.14% | 2.1천 |
|---|
| 2026.01.02 | ₩29,706 | ₩29,706 | ₩29,343 | ₩29,343 | -1.22% | 200 |
|---|
| 2025.12.31 | ₩29,290 | ₩29,290 | ₩29,166 | ₩29,166 | -0.42% | 1.7천 |
|---|
| 2025.12.30 | ₩29,342 | ₩29,342 | ₩29,342 | ₩29,342 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩29,310 | ₩29,310 | ₩29,310 | ₩29,310 | 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 | ₩29,927 | ₩29,927 | ₩29,927 | ₩29,927 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩29,785 | ₩29,785 | ₩29,785 | ₩29,785 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩29,547 | ₩29,547 | ₩29,547 | ₩29,547 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩29,343 | ₩29,343 | ₩29,343 | ₩29,343 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩29,565 | ₩29,565 | ₩29,565 | ₩29,565 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩29,640 | ₩29,640 | ₩29,640 | ₩29,640 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩29,639 | ₩29,661 | ₩29,639 | ₩29,661 | +0.08% | 500 |
|---|
| 2025.12.11 | ₩29,947 | ₩29,947 | ₩29,947 | ₩29,947 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩29,746 | ₩29,966 | ₩29,746 | ₩29,966 | +0.74% | 2.1천 |
|---|
| 2025.12.09 | ₩29,743 | ₩29,743 | ₩29,743 | ₩29,743 | 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 | ₩29,790 | ₩29,790 | ₩29,790 | ₩29,790 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩29,793 | ₩29,793 | ₩29,793 | ₩29,793 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩29,719 | ₩29,719 | ₩29,708 | ₩29,708 | -0.04% | 200 |
|---|
| 2025.12.01 | ₩29,655 | ₩29,655 | ₩29,655 | ₩29,655 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩29,747 | ₩29,747 | ₩29,747 | ₩29,747 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,598 | ₩29,625 | ₩29,598 | ₩29,612 | +0.05% | 4.1천 |
|---|
| 2025.11.25 | ₩29,397 | ₩29,397 | ₩29,397 | ₩29,397 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩29,221 | ₩29,221 | ₩29,221 | ₩29,221 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩28,893 | ₩28,893 | ₩28,893 | ₩28,893 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩29,424 | ₩29,424 | ₩28,725 | ₩28,725 | -2.37% | 100 |
|---|
| 2025.11.19 | ₩29,250 | ₩29,250 | ₩29,102 | ₩29,102 | -0.50% | 100 |
|---|
| 2025.11.18 | ₩28,981 | ₩29,156 | ₩28,981 | ₩29,086 | +0.36% | 2.2천 |
|---|
| 2025.11.17 | ₩29,252 | ₩29,252 | ₩29,252 | ₩29,252 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩29,506 | ₩29,506 | ₩29,506 | ₩29,506 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩29,530 | ₩29,530 | ₩29,530 | ₩29,530 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩29,896 | ₩29,896 | ₩29,896 | ₩29,896 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩29,893 | ₩29,893 | ₩29,893 | ₩29,893 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩29,732 | ₩29,840 | ₩29,732 | ₩29,840 | +0.36% | 400 |
|---|
| 2025.11.07 | ₩29,405 | ₩29,405 | ₩29,405 | ₩29,405 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩29,424 | ₩29,424 | ₩29,405 | ₩29,405 | -0.06% | 2.3천 |
|---|
| 2025.11.05 | ₩29,612 | ₩29,719 | ₩29,612 | ₩29,639 | +0.09% | 300 |
|---|
| 2025.11.04 | ₩29,506 | ₩29,506 | ₩29,506 | ₩29,506 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩29,920 | ₩29,920 | ₩29,868 | ₩29,868 | -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 | ₩29,956 | ₩29,956 | ₩29,956 | ₩29,956 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩29,967 | ₩29,967 | ₩29,967 | ₩29,967 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩29,940 | ₩29,940 | ₩29,940 | ₩29,940 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩29,657 | ₩29,657 | ₩29,657 | ₩29,657 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩29,558 | ₩29,558 | ₩29,498 | ₩29,498 | -0.20% | 300 |
|---|
| 2025.10.22 | ₩29,317 | ₩29,317 | ₩29,313 | ₩29,313 | -0.01% | 200 |
|---|
| 2025.10.21 | ₩29,413 | ₩29,413 | ₩29,413 | ₩29,413 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩29,526 | ₩29,526 | ₩29,526 | ₩29,526 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩29,231 | ₩29,231 | ₩29,231 | ₩29,231 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩29,166 | ₩29,166 | ₩29,166 | ₩29,166 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩29,169 | ₩29,209 | ₩29,169 | ₩29,175 | +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 | ₩28,603 | ₩28,603 | ₩28,603 | ₩28,603 | 0.00% | 0 |
|---|