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 | ₩32,294 | ₩32,535 | ₩32,106 | ₩32,381 | +0.27% | 14.6만 |
| 2026.09.28–2026.10.02 | ₩32,227 | ₩32,282 | ₩32,042 | ₩32,247 | +0.06% | 12만 |
| 2026.09.21–2026.09.25 | ₩32,441 | ₩32,612 | ₩32,253 | ₩32,394 | -0.14% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩32,267 | ₩32,307 | ₩32,059 | ₩32,202 | -0.20% | 7.9천 |
| 2026.09.08–2026.09.11 | ₩32,750 | ₩32,750 | ₩32,257 | ₩32,451 | -0.91% | 16.3만 |
| 2026.08.31–2026.09.04 | ₩32,629 | ₩32,830 | ₩32,436 | ₩32,772 | +0.44% | 26.9만 |
| 2026.08.24–2026.08.28 | ₩32,642 | ₩32,870 | ₩32,642 | ₩32,716 | +0.23% | 41.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,045 |
| ₩32,605 |
| ₩32,760 |
| -0.82% |
| 3.2천 |
| 2026.08.10–2026.08.14 | ₩32,669 | ₩33,058 | ₩32,669 | ₩32,992 | +0.99% | 3천 |
|---|
| 2026.08.03–2026.08.07 | ₩32,106 | ₩32,732 | ₩32,106 | ₩32,732 | +1.95% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,838 | ₩31,928 | ₩31,313 | ₩31,928 | +0.28% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,729 | ₩32,133 | ₩31,683 | ₩31,683 | -0.14% | 2.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩31,859 | ₩32,213 | ₩31,791 | ₩31,791 | -0.21% | 2천 |
|---|
| 2026.07.06–2026.07.10 | ₩32,099 | ₩32,321 | ₩31,804 | ₩32,103 | +0.01% | 2천 |
|---|
| 2026.06.29–2026.07.02 | ₩31,608 | ₩31,950 | ₩31,608 | ₩31,751 | +0.45% | 4.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩32,066 | ₩32,066 | ₩31,324 | ₩31,480 | -1.83% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,253 | ₩32,253 | ₩31,717 | ₩32,149 | -0.32% | 6.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩31,395 | ₩31,818 | ₩31,201 | ₩31,818 | +1.35% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩32,455 | ₩32,558 | ₩31,509 | ₩31,509 | -2.91% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩32,291 | ₩32,401 | ₩32,227 | ₩32,342 | +0.16% | 4.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩31,851 | ₩32,051 | ₩31,686 | ₩32,051 | +0.63% | 1.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩32,173 | ₩32,240 | ₩31,771 | ₩31,779 | -1.23% | 1.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩31,529 | ₩32,078 | ₩31,390 | ₩32,078 | +1.74% | 2.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩31,140 | ₩31,543 | ₩31,033 | ₩31,476 | +1.08% | 1.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,073 | ₩31,221 | ₩30,839 | ₩31,189 | +0.37% | 2.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,175 | ₩31,114 | ₩30,175 | ₩31,114 | +3.11% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,464 | ₩30,242 | ₩29,223 | ₩30,126 | +2.25% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,565 | ₩29,357 | ₩28,431 | ₩29,319 | +2.64% | 3.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩29,323 | ₩29,323 | ₩28,528 | ₩28,528 | -2.71% | 2.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩29,730 | ₩29,813 | ₩28,742 | ₩28,757 | -3.27% | 1.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,531 | ₩29,920 | ₩29,276 | ₩29,276 | -0.86% | 4.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩30,497 | ₩30,497 | ₩29,650 | ₩29,650 | -2.77% | 5.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩30,360 | ₩30,806 | ₩30,360 | ₩30,632 | +0.90% | 9.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩30,041 | ₩30,590 | ₩30,041 | ₩30,590 | +1.83% | 1.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩30,537 | ₩30,644 | ₩30,081 | ₩30,242 | -0.97% | 2.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,161 | ₩30,282 | ₩29,638 | ₩30,275 | +0.38% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,210 | ₩30,509 | ₩30,161 | ₩30,163 | -0.16% | 1만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,652 | ₩30,108 | ₩29,488 | ₩30,086 | +1.47% | 4.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩29,933 | ₩29,933 | ₩29,806 | ₩29,830 | -0.34% | 5.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩29,625 | ₩29,779 | ₩29,558 | ₩29,779 | +0.52% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩29,310 | ₩29,705 | ₩29,166 | ₩29,343 | +0.11% | 2.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩29,927 | ₩29,927 | ₩29,296 | ₩29,430 | -1.66% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩29,640 | ₩29,784 | ₩29,343 | ₩29,784 | +0.49% | 100 |
|---|
| 2025.12.08–2025.12.12 | ₩29,764 | ₩29,966 | ₩29,638 | ₩29,661 | -0.35% | 2.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩29,654 | ₩29,886 | ₩29,654 | ₩29,886 | +0.78% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩29,221 | ₩29,747 | ₩29,221 | ₩29,747 | +1.80% | 4.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩29,252 | ₩29,424 | ₩28,725 | ₩28,893 | -1.23% | 2.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩29,732 | ₩29,896 | ₩29,506 | ₩29,506 | -0.76% | 800 |
|---|
| 2025.11.03–2025.11.07 | ₩29,920 | ₩29,920 | ₩29,405 | ₩29,405 | -1.72% | 4.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩29,940 | ₩29,967 | ₩29,734 | ₩29,805 | -0.45% | 1천 |
|---|
| 2025.10.20–2025.10.24 | ₩29,526 | ₩29,657 | ₩29,312 | ₩29,657 | +0.45% | 800 |
|---|
| 2025.10.13–2025.10.17 | ₩29,052 | ₩29,231 | ₩28,981 | ₩29,231 | +0.61% | 2.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩28,603 | ₩28,603 | ₩28,603 | ₩28,603 | 0.00% | 0 |
|---|