시장 데이터를 불러오는 중
전체 종목
Pimco 15 Year U.S. TIPS Index Exchange-Traded Fund 과거 주가
Pimco 15 Year U.S. TIPS Index Exchange-Traded Fund · LTPZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pimco 15 Year U.S. TIPS Index Exchange-Traded Fund · LTPZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,395 | ₩60,542 | ₩60,194 | ₩60,502 | +0.18% | 52만 |
| 2026.10.08 | ₩59,926 | ₩60,623 | ₩59,926 | ₩60,422 | +0.83% | 100.2만 |
| 2026.10.07 | ₩59,390 | ₩60,006 | ₩59,363 | ₩60,006 | +1.04% | 61.7만 |
| 2026.10.06 | ₩59,765 | ₩60,234 | ₩59,658 | ₩60,006 | +0.40% | 78.3만 |
| 2026.10.05 | ₩59,939 | ₩59,979 | ₩59,457 | ₩59,725 | -0.36% | 104.8만 |
| 2026.10.02 | ₩60,529 | ₩60,837 | ₩60,019 | ₩60,167 | -0.60% | 82.5만 |
| 2026.10.01 | ₩59,805 | ₩60,596 | ₩59,698 | ₩60,381 | +0.96% | 98.7만 |
| 2026.09.30 | ₩60,623 | ₩60,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,435 |
| -0.31% |
| 120.3만 |
| 2026.09.29 | ₩60,690 | ₩60,690 | ₩60,274 | ₩60,502 | -0.31% | 106.2만 |
|---|
| 2026.09.28 | ₩60,891 | ₩61,025 | ₩60,502 | ₩60,783 | -0.18% | 80.6만 |
|---|
| 2026.09.25 | ₩61,440 | ₩61,480 | ₩60,984 | ₩61,413 | -0.04% | 106.6만 |
|---|
| 2026.09.24 | ₩62,231 | ₩62,351 | ₩61,306 | ₩61,427 | -1.29% | 88.6만 |
|---|
| 2026.09.23 | ₩63,410 | ₩63,410 | ₩62,257 | ₩62,405 | -1.58% | 164.5만 |
|---|
| 2026.09.22 | ₩63,731 | ₩63,758 | ₩63,410 | ₩63,530 | -0.32% | 40.9만 |
|---|
| 2026.09.21 | ₩63,396 | ₩63,825 | ₩63,343 | ₩63,812 | +0.66% | 40만 |
|---|
| 2026.09.18 | ₩63,182 | ₩63,249 | ₩62,994 | ₩63,035 | -0.23% | 24.7만 |
|---|
| 2026.09.17 | ₩63,276 | ₩63,557 | ₩63,155 | ₩63,490 | +0.34% | 60.5만 |
|---|
| 2026.09.16 | ₩63,356 | ₩63,852 | ₩62,994 | ₩62,994 | -0.57% | 56.8만 |
|---|
| 2026.09.15 | ₩63,035 | ₩63,249 | ₩62,954 | ₩63,182 | +0.23% | 49.1만 |
|---|
| 2026.09.14 | ₩63,383 | ₩63,839 | ₩63,061 | ₩63,356 | -0.04% | 61.1만 |
|---|
| 2026.09.11 | ₩63,772 | ₩63,906 | ₩63,182 | ₩63,236 | -0.84% | 63.7만 |
|---|
| 2026.09.10 | ₩63,624 | ₩64,013 | ₩63,410 | ₩63,651 | +0.04% | 77.2만 |
|---|
| 2026.09.09 | ₩64,616 | ₩64,683 | ₩63,919 | ₩64,174 | -0.68% | 39.8만 |
|---|
| 2026.09.08 | ₩64,723 | ₩64,750 | ₩64,401 | ₩64,616 | -0.17% | 22.6만 |
|---|
| 2026.09.04 | ₩64,495 | ₩64,629 | ₩64,375 | ₩64,495 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩64,576 | ₩64,763 | ₩64,388 | ₩64,388 | -0.29% | 42.3만 |
|---|
| 2026.09.02 | ₩64,401 | ₩64,442 | ₩64,147 | ₩64,375 | -0.04% | 26.9만 |
|---|
| 2026.09.01 | ₩64,026 | ₩64,388 | ₩63,999 | ₩64,174 | +0.23% | 42.3만 |
|---|
| 2026.08.31 | ₩64,227 | ₩64,227 | ₩63,946 | ₩64,200 | -0.04% | 30.8만 |
|---|
| 2026.08.28 | ₩64,964 | ₩65,259 | ₩64,495 | ₩64,616 | -0.54% | 38.1만 |
|---|
| 2026.08.27 | ₩64,937 | ₩65,112 | ₩64,911 | ₩64,991 | +0.08% | 21.3만 |
|---|
| 2026.08.26 | ₩64,964 | ₩65,031 | ₩64,777 | ₩64,991 | +0.04% | 21.1만 |
|---|
| 2026.08.25 | ₩64,763 | ₩65,112 | ₩64,643 | ₩65,018 | +0.39% | 34만 |
|---|
| 2026.08.24 | ₩64,348 | ₩64,736 | ₩64,334 | ₩64,442 | +0.15% | 66.5만 |
|---|
| 2026.08.21 | ₩64,267 | ₩64,334 | ₩63,919 | ₩63,999 | -0.42% | 39.6만 |
|---|
| 2026.08.20 | ₩64,133 | ₩64,750 | ₩64,040 | ₩64,723 | +0.92% | 55.6만 |
|---|
| 2026.08.19 | ₩64,736 | ₩64,937 | ₩64,495 | ₩64,763 | +0.04% | 82.7만 |
|---|
| 2026.08.18 | ₩63,209 | ₩63,664 | ₩63,115 | ₩63,597 | +0.61% | 44.1만 |
|---|
| 2026.08.17 | ₩63,731 | ₩63,758 | ₩63,155 | ₩63,209 | -0.82% | 54.9만 |
|---|
| 2026.08.14 | ₩64,066 | ₩64,174 | ₩63,691 | ₩63,879 | -0.29% | 33.5만 |
|---|
| 2026.08.13 | ₩64,187 | ₩64,589 | ₩64,160 | ₩64,334 | +0.23% | 95.4만 |
|---|
| 2026.08.12 | ₩64,174 | ₩64,174 | ₩63,892 | ₩63,946 | -0.35% | 25.2만 |
|---|
| 2026.08.11 | ₩63,906 | ₩64,080 | ₩63,825 | ₩63,906 | 0.00% | 25.2만 |
|---|
| 2026.08.10 | ₩64,147 | ₩64,200 | ₩63,852 | ₩63,865 | -0.44% | 65.3만 |
|---|
| 2026.08.07 | ₩64,241 | ₩64,375 | ₩64,093 | ₩64,294 | +0.08% | 39.2만 |
|---|
| 2026.08.06 | ₩64,281 | ₩64,308 | ₩63,999 | ₩64,066 | -0.33% | 12.2만 |
|---|
| 2026.08.05 | ₩64,509 | ₩64,562 | ₩64,241 | ₩64,254 | -0.39% | 11.3만 |
|---|
| 2026.08.04 | ₩64,334 | ₩64,415 | ₩64,200 | ₩64,321 | -0.02% | 40.7만 |
|---|
| 2026.08.03 | ₩64,013 | ₩64,200 | ₩63,865 | ₩63,973 | -0.06% | 35.2만 |
|---|
| 2026.07.31 | ₩64,375 | ₩64,375 | ₩63,959 | ₩64,321 | -0.08% | 39.3만 |
|---|
| 2026.07.30 | ₩64,696 | ₩64,897 | ₩64,468 | ₩64,549 | -0.23% | 35.6만 |
|---|
| 2026.07.29 | ₩65,179 | ₩65,366 | ₩64,535 | ₩64,643 | -0.82% | 15.3만 |
|---|
| 2026.07.28 | ₩64,763 | ₩65,406 | ₩64,696 | ₩65,179 | +0.64% | 18.9만 |
|---|
| 2026.07.27 | ₩64,951 | ₩65,045 | ₩64,643 | ₩64,656 | -0.45% | 25.6만 |
|---|
| 2026.07.24 | ₩64,763 | ₩65,085 | ₩64,656 | ₩64,710 | -0.08% | 18.8만 |
|---|
| 2026.07.23 | ₩64,656 | ₩64,830 | ₩64,629 | ₩64,696 | +0.06% | 41.6만 |
|---|
| 2026.07.22 | ₩65,393 | ₩65,406 | ₩65,018 | ₩65,018 | -0.57% | 21.7만 |
|---|
| 2026.07.21 | ₩65,366 | ₩65,420 | ₩65,152 | ₩65,286 | -0.12% | 10.9만 |
|---|
| 2026.07.20 | ₩65,768 | ₩65,862 | ₩65,393 | ₩65,473 | -0.45% | 7.6만 |
|---|
| 2026.07.17 | ₩65,782 | ₩66,036 | ₩65,782 | ₩65,916 | +0.20% | 7.8만 |
|---|
| 2026.07.16 | ₩65,380 | ₩65,527 | ₩65,313 | ₩65,420 | +0.06% | 7.8만 |
|---|
| 2026.07.15 | ₩65,661 | ₩65,902 | ₩65,540 | ₩65,581 | -0.12% | 9.9만 |
|---|
| 2026.07.14 | ₩65,607 | ₩65,956 | ₩65,581 | ₩65,701 | +0.14% | 17.3만 |
|---|
| 2026.07.13 | ₩65,741 | ₩65,782 | ₩65,554 | ₩65,648 | -0.14% | 26.5만 |
|---|
| 2026.07.10 | ₩65,862 | ₩65,996 | ₩65,715 | ₩65,942 | +0.12% | 6.3만 |
|---|
| 2026.07.09 | ₩65,808 | ₩65,996 | ₩65,795 | ₩65,849 | +0.06% | 5.7만 |
|---|
| 2026.07.08 | ₩65,956 | ₩65,956 | ₩65,715 | ₩65,795 | -0.24% | 12.3만 |
|---|
| 2026.07.07 | ₩66,519 | ₩66,519 | ₩66,036 | ₩66,090 | -0.64% | 9.7만 |
|---|
| 2026.07.06 | ₩66,854 | ₩66,854 | ₩66,545 | ₩66,733 | -0.18% | 8.2만 |
|---|
| 2026.07.02 | ₩66,746 | ₩67,041 | ₩66,653 | ₩66,813 | +0.10% | 9.2만 |
|---|
| 2026.07.01 | ₩66,760 | ₩67,014 | ₩66,626 | ₩66,626 | -0.20% | 13.9만 |
|---|
| 2026.06.30 | ₩68,810 | ₩68,810 | ₩67,872 | ₩67,872 | -1.36% | 6.9만 |
|---|
| 2026.06.29 | ₩68,716 | ₩68,971 | ₩68,716 | ₩68,917 | +0.29% | 17.1만 |
|---|
| 2026.06.26 | ₩68,435 | ₩68,743 | ₩68,408 | ₩68,663 | +0.33% | 5.2만 |
|---|
| 2026.06.25 | ₩68,850 | ₩68,971 | ₩68,529 | ₩68,555 | -0.43% | 9.3만 |
|---|
| 2026.06.24 | ₩68,234 | ₩68,596 | ₩68,180 | ₩68,488 | +0.37% | 11.5만 |
|---|
| 2026.06.23 | ₩67,738 | ₩67,926 | ₩67,631 | ₩67,631 | -0.16% | 5만 |
|---|
| 2026.06.22 | ₩68,086 | ₩68,207 | ₩67,671 | ₩67,778 | -0.45% | 9.4만 |
|---|
| 2026.06.18 | ₩68,529 | ₩68,636 | ₩68,301 | ₩68,515 | -0.02% | 130만 |
|---|
| 2026.06.17 | ₩68,341 | ₩68,529 | ₩67,993 | ₩68,113 | -0.33% | 11.7만 |
|---|
| 2026.06.16 | ₩68,220 | ₩68,529 | ₩68,194 | ₩68,368 | +0.22% | 39.6만 |
|---|
| 2026.06.15 | ₩68,274 | ₩68,328 | ₩68,019 | ₩68,033 | -0.35% | 4만 |
|---|
| 2026.06.12 | ₩67,872 | ₩68,033 | ₩67,671 | ₩68,033 | +0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩67,497 | ₩68,073 | ₩67,296 | ₩67,966 | +0.69% | 4.6만 |
|---|
| 2026.06.10 | ₩67,617 | ₩67,818 | ₩67,215 | ₩67,256 | -0.54% | 13.7만 |
|---|
| 2026.06.09 | ₩67,430 | ₩67,617 | ₩67,282 | ₩67,537 | +0.16% | 7.8만 |
|---|
| 2026.06.08 | ₩67,805 | ₩67,805 | ₩67,108 | ₩67,135 | -0.99% | 10만 |
|---|
| 2026.06.05 | ₩67,604 | ₩67,805 | ₩67,510 | ₩67,591 | -0.02% | 6.8만 |
|---|
| 2026.06.04 | ₩68,180 | ₩68,180 | ₩67,939 | ₩68,060 | -0.18% | 5.6만 |
|---|
| 2026.06.03 | ₩68,060 | ₩68,100 | ₩67,725 | ₩67,952 | -0.16% | 36.3만 |
|---|
| 2026.06.02 | ₩68,435 | ₩68,462 | ₩68,207 | ₩68,287 | -0.22% | 9.3만 |
|---|
| 2026.06.01 | ₩68,033 | ₩68,274 | ₩67,845 | ₩68,207 | +0.26% | 10.9만 |
|---|
| 2026.05.29 | ₩69,024 | ₩69,132 | ₩68,877 | ₩68,984 | -0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩68,823 | ₩69,091 | ₩68,730 | ₩68,957 | +0.19% | 9.3만 |
|---|
| 2026.05.27 | ₩68,663 | ₩68,864 | ₩68,596 | ₩68,609 | -0.08% | 5.9만 |
|---|
| 2026.05.26 | ₩68,529 | ₩68,596 | ₩68,368 | ₩68,555 | +0.04% | 23.5만 |
|---|
| 2026.05.22 | ₩67,899 | ₩68,127 | ₩67,537 | ₩68,046 | +0.22% | 19.3만 |
|---|
| 2026.05.21 | ₩67,336 | ₩67,577 | ₩67,095 | ₩67,577 | +0.36% | 13.4만 |
|---|
| 2026.05.20 | ₩66,867 | ₩67,483 | ₩66,867 | ₩67,309 | +0.66% | 14.1만 |
|---|
| 2026.05.19 | ₩66,787 | ₩67,014 | ₩66,545 | ₩66,840 | +0.08% | 15.9만 |
|---|
| 2026.05.18 | ₩67,376 | ₩67,470 | ₩67,068 | ₩67,229 | -0.22% | 18.3만 |
|---|
| 2026.05.15 | ₩67,376 | ₩67,416 | ₩67,229 | ₩67,403 | +0.04% | 16.4만 |
|---|
| 2026.05.14 | ₩68,515 | ₩68,529 | ₩68,086 | ₩68,086 | -0.63% | 8.3만 |
|---|
| 2026.05.13 | ₩68,287 | ₩68,287 | ₩67,993 | ₩68,113 | -0.26% | 7.2만 |
|---|
| 2026.05.12 | ₩68,435 | ₩68,435 | ₩68,073 | ₩68,140 | -0.43% | 9.2만 |
|---|
| 2026.05.11 | ₩68,837 | ₩68,904 | ₩68,542 | ₩68,569 | -0.39% | 8만 |
|---|
| 2026.05.08 | ₩69,091 | ₩69,199 | ₩68,944 | ₩68,971 | -0.17% | 5.3만 |
|---|
| 2026.05.07 | ₩68,931 | ₩68,931 | ₩68,582 | ₩68,622 | -0.45% | 6.2만 |
|---|
| 2026.05.06 | ₩68,890 | ₩68,931 | ₩68,703 | ₩68,823 | -0.10% | 10.3만 |
|---|
| 2026.05.05 | ₩68,368 | ₩68,502 | ₩68,234 | ₩68,502 | +0.20% | 10.4만 |
|---|
| 2026.05.04 | ₩68,716 | ₩68,716 | ₩68,113 | ₩68,194 | -0.76% | 11.5만 |
|---|
| 2026.05.01 | ₩68,596 | ₩68,931 | ₩68,542 | ₩68,716 | +0.18% | 3.5만 |
|---|
| 2026.04.30 | ₩68,823 | ₩69,024 | ₩68,716 | ₩68,917 | +0.14% | 14.4만 |
|---|
| 2026.04.29 | ₩69,105 | ₩69,118 | ₩68,703 | ₩68,730 | -0.54% | 11.3만 |
|---|
| 2026.04.28 | ₩69,239 | ₩69,440 | ₩69,038 | ₩69,359 | +0.17% | 8.1만 |
|---|
| 2026.04.27 | ₩69,453 | ₩69,614 | ₩69,212 | ₩69,279 | -0.25% | 6.5만 |
|---|
| 2026.04.24 | ₩69,534 | ₩69,775 | ₩69,440 | ₩69,601 | +0.10% | 8.1만 |
|---|
| 2026.04.23 | ₩69,627 | ₩69,869 | ₩69,373 | ₩69,694 | +0.10% | 8만 |
|---|
| 2026.04.22 | ₩69,748 | ₩69,895 | ₩69,467 | ₩69,467 | -0.40% | 7.1만 |
|---|
| 2026.04.21 | ₩69,493 | ₩69,574 | ₩69,158 | ₩69,225 | -0.39% | 3.7만 |
|---|
| 2026.04.20 | ₩69,641 | ₩69,641 | ₩69,319 | ₩69,453 | -0.27% | 5.6만 |
|---|
| 2026.04.17 | ₩69,614 | ₩69,614 | ₩69,400 | ₩69,574 | -0.06% | 7.5만 |
|---|
| 2026.04.16 | ₩69,761 | ₩69,828 | ₩69,051 | ₩69,145 | -0.88% | 4.2만 |
|---|
| 2026.04.15 | ₩69,855 | ₩69,922 | ₩69,681 | ₩69,775 | -0.12% | 3.3만 |
|---|
| 2026.04.14 | ₩69,520 | ₩70,003 | ₩69,480 | ₩69,949 | +0.62% | 4.6만 |
|---|
| 2026.04.13 | ₩69,225 | ₩69,574 | ₩69,145 | ₩69,507 | +0.41% | 5.6만 |
|---|
| 2026.04.10 | ₩69,145 | ₩69,306 | ₩69,038 | ₩69,225 | +0.12% | 4만 |
|---|
| 2026.04.09 | ₩68,957 | ₩69,413 | ₩68,850 | ₩69,158 | +0.29% | 6.8만 |
|---|
| 2026.04.08 | ₩69,681 | ₩69,681 | ₩69,132 | ₩69,212 | -0.67% | 3.5만 |
|---|
| 2026.04.07 | ₩68,837 | ₩69,105 | ₩68,301 | ₩69,011 | +0.25% | 4.1만 |
|---|
| 2026.04.06 | ₩69,038 | ₩69,306 | ₩68,971 | ₩69,172 | +0.19% | 34.6만 |
|---|
| 2026.04.02 | ₩68,622 | ₩69,199 | ₩68,502 | ₩69,199 | +0.84% | 3.7만 |
|---|
| 2026.04.01 | ₩68,395 | ₩68,797 | ₩68,395 | ₩68,448 | +0.08% | 35.1만 |
|---|
| 2026.03.31 | ₩68,823 | ₩68,904 | ₩68,287 | ₩68,381 | -0.64% | 9.8만 |
|---|
| 2026.03.30 | ₩68,555 | ₩68,797 | ₩68,381 | ₩68,448 | -0.16% | 16.3만 |
|---|
| 2026.03.27 | ₩67,711 | ₩67,993 | ₩67,390 | ₩67,537 | -0.26% | 14.6만 |
|---|
| 2026.03.26 | ₩68,555 | ₩68,743 | ₩68,247 | ₩68,261 | -0.43% | 16.4만 |
|---|
| 2026.03.25 | ₩68,689 | ₩68,743 | ₩68,421 | ₩68,636 | -0.08% | 10.6만 |
|---|
| 2026.03.24 | ₩67,979 | ₩68,354 | ₩67,778 | ₩68,006 | +0.04% | 13.4만 |
|---|
| 2026.03.23 | ₩68,234 | ₩68,649 | ₩68,127 | ₩68,488 | +0.37% | 5만 |
|---|
| 2026.03.20 | ₩69,118 | ₩69,172 | ₩68,033 | ₩68,100 | -1.47% | 21.5만 |
|---|
| 2026.03.19 | ₩69,493 | ₩69,936 | ₩69,493 | ₩69,828 | +0.48% | 29.8만 |
|---|
| 2026.03.18 | ₩70,056 | ₩70,056 | ₩69,668 | ₩69,668 | -0.55% | 3.5만 |
|---|
| 2026.03.17 | ₩69,654 | ₩70,003 | ₩69,654 | ₩69,882 | +0.33% | 5.5만 |
|---|
| 2026.03.16 | ₩69,386 | ₩69,480 | ₩69,185 | ₩69,426 | +0.06% | 5.6만 |
|---|
| 2026.03.13 | ₩69,145 | ₩69,252 | ₩68,756 | ₩68,877 | -0.39% | 7.8만 |
|---|
| 2026.03.12 | ₩69,319 | ₩69,560 | ₩69,225 | ₩69,386 | +0.10% | 6.5만 |
|---|
| 2026.03.11 | ₩69,895 | ₩69,949 | ₩69,467 | ₩69,467 | -0.61% | 4.5만 |
|---|
| 2026.03.10 | ₩70,579 | ₩70,646 | ₩70,096 | ₩70,123 | -0.65% | 3.5만 |
|---|
| 2026.03.09 | ₩70,244 | ₩70,941 | ₩70,056 | ₩70,833 | +0.84% | 7.6만 |
|---|
| 2026.03.06 | ₩70,405 | ₩70,820 | ₩70,177 | ₩70,311 | -0.13% | 11.9만 |
|---|
| 2026.03.05 | ₩70,512 | ₩70,833 | ₩70,418 | ₩70,539 | +0.04% | 7만 |
|---|
| 2026.03.04 | ₩71,075 | ₩71,155 | ₩70,780 | ₩70,820 | -0.36% | 7.7만 |
|---|
| 2026.03.03 | ₩70,860 | ₩71,356 | ₩70,860 | ₩71,195 | +0.47% | 7.8만 |
|---|
| 2026.03.02 | ₩71,664 | ₩71,664 | ₩71,075 | ₩71,343 | -0.45% | 7만 |
|---|
| 2026.02.27 | ₩71,946 | ₩71,986 | ₩71,745 | ₩71,825 | -0.17% | 4.4만 |
|---|
| 2026.02.26 | ₩71,624 | ₩71,812 | ₩71,624 | ₩71,758 | +0.19% | 5.4만 |
|---|
| 2026.02.25 | ₩71,276 | ₩71,570 | ₩71,262 | ₩71,463 | +0.26% | 2.3만 |
|---|
| 2026.02.24 | ₩71,383 | ₩71,383 | ₩71,182 | ₩71,289 | -0.13% | 5.9만 |
|---|
| 2026.02.23 | ₩71,276 | ₩71,490 | ₩71,142 | ₩71,142 | -0.19% | 8만 |
|---|
| 2026.02.20 | ₩71,450 | ₩71,450 | ₩70,780 | ₩71,142 | -0.43% | 10.9만 |
|---|
| 2026.02.19 | ₩71,115 | ₩71,450 | ₩71,075 | ₩71,356 | +0.34% | 6.1만 |
|---|
| 2026.02.18 | ₩71,410 | ₩71,557 | ₩71,209 | ₩71,209 | -0.28% | 6.5만 |
|---|
| 2026.02.17 | ₩71,490 | ₩71,544 | ₩71,356 | ₩71,369 | -0.17% | 2.5만 |
|---|
| 2026.02.13 | ₩71,410 | ₩71,544 | ₩71,329 | ₩71,396 | -0.02% | 11.5만 |
|---|
| 2026.02.12 | ₩70,485 | ₩71,222 | ₩70,485 | ₩71,142 | +0.93% | 23.2만 |
|---|
| 2026.02.11 | ₩70,418 | ₩70,632 | ₩70,244 | ₩70,324 | -0.13% | 7만 |
|---|
| 2026.02.10 | ₩70,512 | ₩70,686 | ₩70,431 | ₩70,565 | +0.08% | 5.2만 |
|---|
| 2026.02.09 | ₩69,668 | ₩70,003 | ₩69,520 | ₩69,895 | +0.33% | 4.1만 |
|---|
| 2026.02.06 | ₩69,735 | ₩69,895 | ₩69,627 | ₩69,895 | +0.23% | 4.4만 |
|---|
| 2026.02.05 | ₩69,400 | ₩69,735 | ₩69,252 | ₩69,694 | +0.42% | 6만 |
|---|
| 2026.02.04 | ₩69,199 | ₩69,333 | ₩69,105 | ₩69,118 | -0.12% | 5.6만 |
|---|
| 2026.02.03 | ₩69,091 | ₩69,413 | ₩69,091 | ₩69,413 | +0.47% | 5.4만 |
|---|
| 2026.02.02 | ₩69,373 | ₩69,440 | ₩69,024 | ₩69,038 | -0.48% | 7만 |
|---|
| 2026.01.30 | ₩69,480 | ₩69,520 | ₩69,239 | ₩69,239 | -0.35% | 9만 |
|---|
| 2026.01.29 | ₩69,641 | ₩69,949 | ₩69,601 | ₩69,775 | +0.19% | 6.2만 |
|---|
| 2026.01.28 | ₩69,855 | ₩70,003 | ₩69,641 | ₩70,003 | +0.21% | 5.2만 |
|---|
| 2026.01.27 | ₩70,217 | ₩70,271 | ₩69,976 | ₩70,083 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩70,257 | ₩70,351 | ₩70,137 | ₩70,244 | -0.02% | 13.7만 |
|---|
| 2026.01.23 | ₩69,761 | ₩70,070 | ₩69,627 | ₩70,016 | +0.36% | 4.4만 |
|---|
| 2026.01.22 | ₩69,681 | ₩69,949 | ₩69,560 | ₩69,761 | +0.12% | 5.4만 |
|---|
| 2026.01.21 | ₩69,118 | ₩69,788 | ₩68,971 | ₩69,721 | +0.87% | 8.7만 |
|---|
| 2026.01.20 | ₩68,984 | ₩69,292 | ₩68,877 | ₩68,984 | 0.00% | 18만 |
|---|
| 2026.01.16 | ₩70,150 | ₩70,244 | ₩69,802 | ₩69,802 | -0.50% | 8만 |
|---|
| 2026.01.15 | ₩70,378 | ₩70,391 | ₩70,163 | ₩70,190 | -0.27% | 4만 |
|---|
| 2026.01.14 | ₩70,029 | ₩70,297 | ₩70,003 | ₩70,123 | +0.13% | 6.2만 |
|---|
| 2026.01.13 | ₩69,895 | ₩70,016 | ₩69,735 | ₩69,909 | +0.02% | 10.3만 |
|---|
| 2026.01.12 | ₩69,735 | ₩69,936 | ₩69,627 | ₩69,761 | +0.04% | 7.9만 |
|---|
| 2026.01.09 | ₩69,453 | ₩69,949 | ₩69,373 | ₩69,895 | +0.64% | 5.1만 |
|---|
| 2026.01.08 | ₩69,426 | ₩69,587 | ₩69,346 | ₩69,373 | -0.08% | 2.9만 |
|---|
| 2026.01.07 | ₩69,855 | ₩69,936 | ₩69,587 | ₩69,761 | -0.13% | 6.1만 |
|---|
| 2026.01.06 | ₩69,426 | ₩69,520 | ₩69,158 | ₩69,467 | +0.06% | 5.8만 |
|---|
| 2026.01.05 | ₩69,333 | ₩69,641 | ₩69,266 | ₩69,614 | +0.41% | 12.2만 |
|---|
| 2026.01.02 | ₩69,453 | ₩69,507 | ₩69,199 | ₩69,199 | -0.37% | 7.8만 |
|---|
| 2025.12.31 | ₩69,654 | ₩69,855 | ₩69,346 | ₩69,346 | -0.44% | 10.1만 |
|---|
| 2025.12.30 | ₩69,828 | ₩70,110 | ₩69,828 | ₩70,043 | +0.31% | 9.8만 |
|---|
| 2025.12.29 | ₩70,029 | ₩70,110 | ₩69,909 | ₩70,043 | +0.02% | 10.4만 |
|---|
| 2025.12.26 | ₩70,177 | ₩70,204 | ₩69,721 | ₩69,802 | -0.53% | 7.5만 |
|---|
| 2025.12.24 | ₩69,989 | ₩70,163 | ₩69,936 | ₩70,096 | +0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩69,266 | ₩69,802 | ₩69,212 | ₩69,654 | +0.56% | 6.6만 |
|---|
| 2025.12.22 | ₩69,574 | ₩69,574 | ₩69,346 | ₩69,426 | -0.21% | 10.9만 |
|---|
| 2025.12.19 | ₩69,895 | ₩69,976 | ₩69,560 | ₩69,681 | -0.31% | 3.6만 |
|---|
| 2025.12.18 | ₩69,869 | ₩70,177 | ₩69,735 | ₩70,096 | +0.33% | 5.5만 |
|---|
| 2025.12.17 | ₩69,574 | ₩69,882 | ₩69,547 | ₩69,721 | +0.21% | 5.3만 |
|---|
| 2025.12.16 | ₩69,172 | ₩69,775 | ₩69,172 | ₩69,735 | +0.81% | 8.3만 |
|---|
| 2025.12.15 | ₩69,815 | ₩69,949 | ₩69,467 | ₩69,467 | -0.50% | 11.5만 |
|---|
| 2025.12.12 | ₩69,574 | ₩69,614 | ₩69,426 | ₩69,587 | +0.02% | 5.9만 |
|---|
| 2025.12.11 | ₩70,458 | ₩70,646 | ₩70,016 | ₩70,016 | -0.63% | 4만 |
|---|
| 2025.12.10 | ₩69,882 | ₩70,338 | ₩69,869 | ₩70,163 | +0.40% | 9.5만 |
|---|
| 2025.12.09 | ₩70,177 | ₩70,177 | ₩69,828 | ₩69,909 | -0.38% | 6.7만 |
|---|
| 2025.12.08 | ₩70,110 | ₩70,110 | ₩69,668 | ₩69,815 | -0.42% | 15.1만 |
|---|
| 2025.12.05 | ₩70,445 | ₩70,485 | ₩70,056 | ₩70,083 | -0.51% | 4.9만 |
|---|
| 2025.12.04 | ₩70,673 | ₩70,673 | ₩70,405 | ₩70,458 | -0.30% | 5.3만 |
|---|
| 2025.12.03 | ₩70,539 | ₩70,766 | ₩70,418 | ₩70,713 | +0.25% | 5.1만 |
|---|
| 2025.12.02 | ₩70,364 | ₩70,579 | ₩70,311 | ₩70,445 | +0.11% | 3.8만 |
|---|
| 2025.12.01 | ₩70,512 | ₩70,512 | ₩70,324 | ₩70,378 | -0.19% | 7.6만 |
|---|
| 2025.11.28 | ₩71,771 | ₩71,865 | ₩71,249 | ₩71,249 | -0.73% | 1.9만 |
|---|
| 2025.11.26 | ₩71,530 | ₩71,972 | ₩71,302 | ₩71,946 | +0.58% | 3만 |
|---|
| 2025.11.25 | ₩71,343 | ₩71,637 | ₩71,329 | ₩71,463 | +0.17% | 4.1만 |
|---|
| 2025.11.24 | ₩71,343 | ₩71,343 | ₩71,168 | ₩71,209 | -0.19% | 8.5만 |
|---|
| 2025.11.21 | ₩71,034 | ₩71,061 | ₩70,766 | ₩70,927 | -0.15% | 4.1만 |
|---|
| 2025.11.20 | ₩70,766 | ₩71,061 | ₩70,659 | ₩70,766 | 0.00% | 4.2만 |
|---|
| 2025.11.19 | ₩71,115 | ₩71,115 | ₩70,753 | ₩70,753 | -0.51% | 4.9만 |
|---|
| 2025.11.18 | ₩71,155 | ₩71,182 | ₩70,820 | ₩70,954 | -0.28% | 3.5만 |
|---|
| 2025.11.17 | ₩71,075 | ₩71,249 | ₩71,008 | ₩71,034 | -0.06% | 2.4만 |
|---|
| 2025.11.14 | ₩71,704 | ₩71,704 | ₩70,941 | ₩70,941 | -1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩71,691 | ₩71,718 | ₩71,343 | ₩71,356 | -0.47% | 3.3만 |
|---|
| 2025.11.12 | ₩71,798 | ₩71,986 | ₩71,664 | ₩71,879 | +0.11% | 5.7만 |
|---|
| 2025.11.11 | ₩71,651 | ₩71,932 | ₩71,637 | ₩71,825 | +0.24% | 3.1만 |
|---|
| 2025.11.10 | ₩71,302 | ₩71,410 | ₩71,249 | ₩71,410 | +0.15% | 2.5만 |
|---|
| 2025.11.07 | ₩71,034 | ₩71,503 | ₩71,034 | ₩71,235 | +0.28% | 7.6만 |
|---|
| 2025.11.06 | ₩71,289 | ₩71,477 | ₩71,262 | ₩71,343 | +0.08% | 6.4만 |
|---|
| 2025.11.05 | ₩71,302 | ₩71,302 | ₩70,833 | ₩70,874 | -0.60% | 13.2만 |
|---|
| 2025.11.04 | ₩71,463 | ₩71,731 | ₩71,463 | ₩71,544 | +0.11% | 4.5만 |
|---|
| 2025.11.03 | ₩71,651 | ₩71,678 | ₩71,369 | ₩71,463 | -0.26% | 3.5만 |
|---|
| 2025.10.31 | ₩72,133 | ₩72,267 | ₩71,959 | ₩72,267 | +0.19% | 6.3만 |
|---|
| 2025.10.30 | ₩72,147 | ₩72,549 | ₩72,026 | ₩72,120 | -0.04% | 7.3만 |
|---|
| 2025.10.29 | ₩73,379 | ₩73,513 | ₩72,642 | ₩72,669 | -0.97% | 16.1만 |
|---|
| 2025.10.28 | ₩73,272 | ₩73,527 | ₩73,259 | ₩73,473 | +0.27% | 12.3만 |
|---|
| 2025.10.27 | ₩73,018 | ₩73,232 | ₩72,817 | ₩73,192 | +0.24% | 6.5만 |
|---|
| 2025.10.24 | ₩72,951 | ₩73,125 | ₩72,629 | ₩73,031 | +0.11% | 21.3만 |
|---|
| 2025.10.23 | ₩73,178 | ₩73,299 | ₩72,857 | ₩73,044 | -0.18% | 12.6만 |
|---|
| 2025.10.22 | ₩73,259 | ₩73,460 | ₩73,138 | ₩73,433 | +0.24% | 10.1만 |
|---|
| 2025.10.21 | ₩73,125 | ₩73,272 | ₩73,058 | ₩73,165 | +0.05% | 9.1만 |
|---|
| 2025.10.20 | ₩72,602 | ₩72,683 | ₩72,508 | ₩72,683 | +0.11% | 13.3만 |
|---|
| 2025.10.17 | ₩72,669 | ₩72,669 | ₩72,321 | ₩72,374 | -0.41% | 5.5만 |
|---|
| 2025.10.16 | ₩72,133 | ₩72,776 | ₩72,133 | ₩72,696 | +0.78% | 4.2만 |
|---|
| 2025.10.15 | ₩72,562 | ₩72,763 | ₩72,026 | ₩72,227 | -0.46% | 4.3만 |
|---|
| 2025.10.14 | ₩72,214 | ₩72,415 | ₩72,147 | ₩72,321 | +0.15% | 3.9만 |
|---|
| 2025.10.13 | ₩72,120 | ₩72,254 | ₩71,637 | ₩72,254 | +0.19% | 2.7만 |
|---|
| 2025.10.10 | ₩71,892 | ₩72,334 | ₩71,879 | ₩72,160 | +0.37% | 13.6만 |
|---|