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 | ₩32,295 | ₩32,537 | ₩32,108 | ₩32,383 | +0.27% | 14.6만 |
| 2026.09.28–2026.10.02 | ₩32,228 | ₩32,283 | ₩32,043 | ₩32,248 | +0.06% | 12만 |
| 2026.09.21–2026.09.25 | ₩32,443 | ₩32,613 | ₩32,255 | ₩32,396 | -0.14% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩32,269 | ₩32,309 | ₩32,061 | ₩32,204 | -0.20% | 7.9천 |
| 2026.09.08–2026.09.11 | ₩32,751 | ₩32,751 | ₩32,259 | ₩32,452 | -0.91% | 16.3만 |
| 2026.08.31–2026.09.04 | ₩32,631 | ₩32,832 | ₩32,438 | ₩32,774 | +0.44% | 26.9만 |
| 2026.08.24–2026.08.28 | ₩32,644 | ₩32,872 | ₩32,644 | ₩32,718 | +0.23% | 41.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,046 |
| ₩32,607 |
| ₩32,762 |
| -0.82% |
| 3.2천 |
| 2026.08.10–2026.08.14 | ₩32,671 | ₩33,060 | ₩32,671 | ₩32,994 | +0.99% | 3천 |
|---|
| 2026.08.03–2026.08.07 | ₩32,108 | ₩32,734 | ₩32,108 | ₩32,734 | +1.95% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,839 | ₩31,929 | ₩31,315 | ₩31,929 | +0.28% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,731 | ₩32,134 | ₩31,685 | ₩31,685 | -0.14% | 2.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩31,861 | ₩32,215 | ₩31,792 | ₩31,792 | -0.21% | 2천 |
|---|
| 2026.07.06–2026.07.10 | ₩32,101 | ₩32,322 | ₩31,806 | ₩32,105 | +0.01% | 2천 |
|---|
| 2026.06.29–2026.07.02 | ₩31,610 | ₩31,952 | ₩31,610 | ₩31,752 | +0.45% | 4.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩32,067 | ₩32,067 | ₩31,326 | ₩31,481 | -1.83% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,255 | ₩32,255 | ₩31,719 | ₩32,151 | -0.32% | 6.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩31,397 | ₩31,819 | ₩31,202 | ₩31,819 | +1.35% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩32,456 | ₩32,560 | ₩31,511 | ₩31,511 | -2.91% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩32,293 | ₩32,403 | ₩32,228 | ₩32,344 | +0.16% | 4.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩31,853 | ₩32,053 | ₩31,688 | ₩32,053 | +0.63% | 1.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩32,175 | ₩32,242 | ₩31,772 | ₩31,780 | -1.23% | 1.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩31,531 | ₩32,079 | ₩31,391 | ₩32,079 | +1.74% | 2.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩31,142 | ₩31,544 | ₩31,035 | ₩31,477 | +1.08% | 1.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,075 | ₩31,222 | ₩30,840 | ₩31,190 | +0.37% | 2.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,176 | ₩31,115 | ₩30,176 | ₩31,115 | +3.11% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,466 | ₩30,243 | ₩29,224 | ₩30,128 | +2.25% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,567 | ₩29,358 | ₩28,433 | ₩29,321 | +2.64% | 3.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩29,325 | ₩29,325 | ₩28,529 | ₩28,529 | -2.71% | 2.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩29,731 | ₩29,814 | ₩28,744 | ₩28,759 | -3.27% | 1.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,533 | ₩29,922 | ₩29,278 | ₩29,278 | -0.86% | 4.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩30,498 | ₩30,498 | ₩29,652 | ₩29,652 | -2.77% | 5.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩30,361 | ₩30,808 | ₩30,361 | ₩30,634 | +0.90% | 9.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩30,042 | ₩30,592 | ₩30,042 | ₩30,592 | +1.83% | 1.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩30,538 | ₩30,646 | ₩30,082 | ₩30,243 | -0.97% | 2.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,163 | ₩30,284 | ₩29,640 | ₩30,277 | +0.38% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,211 | ₩30,510 | ₩30,163 | ₩30,164 | -0.16% | 1만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,653 | ₩30,109 | ₩29,490 | ₩30,088 | +1.47% | 4.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩29,935 | ₩29,935 | ₩29,808 | ₩29,832 | -0.34% | 5.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩29,626 | ₩29,781 | ₩29,559 | ₩29,781 | +0.52% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩29,311 | ₩29,707 | ₩29,168 | ₩29,345 | +0.11% | 2.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩29,928 | ₩29,928 | ₩29,298 | ₩29,432 | -1.66% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩29,641 | ₩29,786 | ₩29,345 | ₩29,786 | +0.49% | 100 |
|---|
| 2025.12.08–2025.12.12 | ₩29,766 | ₩29,967 | ₩29,640 | ₩29,663 | -0.35% | 2.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩29,656 | ₩29,888 | ₩29,656 | ₩29,888 | +0.78% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩29,223 | ₩29,748 | ₩29,223 | ₩29,748 | +1.80% | 4.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩29,254 | ₩29,425 | ₩28,727 | ₩28,894 | -1.23% | 2.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩29,734 | ₩29,897 | ₩29,507 | ₩29,507 | -0.76% | 800 |
|---|
| 2025.11.03–2025.11.07 | ₩29,922 | ₩29,922 | ₩29,406 | ₩29,406 | -1.72% | 4.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩29,942 | ₩29,968 | ₩29,735 | ₩29,806 | -0.45% | 1천 |
|---|
| 2025.10.20–2025.10.24 | ₩29,527 | ₩29,659 | ₩29,314 | ₩29,659 | +0.45% | 800 |
|---|
| 2025.10.13–2025.10.17 | ₩29,054 | ₩29,232 | ₩28,983 | ₩29,232 | +0.61% | 2.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩28,604 | ₩28,604 | ₩28,604 | ₩28,604 | 0.00% | 0 |
|---|