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 | ₩60,210 | ₩60,357 | ₩60,010 | ₩60,317 | +0.18% | 52만 |
| 2026.10.08 | ₩59,743 | ₩60,437 | ₩59,743 | ₩60,237 | +0.83% | 100.2만 |
| 2026.10.07 | ₩59,208 | ₩59,823 | ₩59,182 | ₩59,823 | +1.04% | 61.7만 |
| 2026.10.06 | ₩59,582 | ₩60,050 | ₩59,476 | ₩59,823 | +0.40% | 78.3만 |
| 2026.10.05 | ₩59,756 | ₩59,796 | ₩59,275 | ₩59,542 | -0.36% | 104.8만 |
| 2026.10.02 | ₩60,344 | ₩60,651 | ₩59,836 | ₩59,983 | -0.60% | 82.5만 |
| 2026.10.01 | ₩59,623 | ₩60,411 | ₩59,516 | ₩60,197 | +0.96% | 98.7만 |
| 2026.09.30 | ₩60,437 | ₩60,464 | ₩59,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,250 |
| -0.31% |
| 120.3만 |
| 2026.09.29 | ₩60,504 | ₩60,504 | ₩60,090 | ₩60,317 | -0.31% | 106.2만 |
|---|
| 2026.09.28 | ₩60,705 | ₩60,838 | ₩60,317 | ₩60,598 | -0.18% | 80.6만 |
|---|
| 2026.09.25 | ₩61,252 | ₩61,292 | ₩60,798 | ₩61,226 | -0.04% | 106.6만 |
|---|
| 2026.09.24 | ₩62,041 | ₩62,161 | ₩61,119 | ₩61,239 | -1.29% | 88.6만 |
|---|
| 2026.09.23 | ₩63,216 | ₩63,216 | ₩62,067 | ₩62,214 | -1.58% | 164.5만 |
|---|
| 2026.09.22 | ₩63,537 | ₩63,564 | ₩63,216 | ₩63,336 | -0.32% | 40.9만 |
|---|
| 2026.09.21 | ₩63,203 | ₩63,630 | ₩63,149 | ₩63,617 | +0.66% | 40만 |
|---|
| 2026.09.18 | ₩62,989 | ₩63,056 | ₩62,802 | ₩62,842 | -0.23% | 24.7만 |
|---|
| 2026.09.17 | ₩63,083 | ₩63,363 | ₩62,962 | ₩63,296 | +0.34% | 60.5만 |
|---|
| 2026.09.16 | ₩63,163 | ₩63,657 | ₩62,802 | ₩62,802 | -0.57% | 56.8만 |
|---|
| 2026.09.15 | ₩62,842 | ₩63,056 | ₩62,762 | ₩62,989 | +0.23% | 49.1만 |
|---|
| 2026.09.14 | ₩63,189 | ₩63,644 | ₩62,869 | ₩63,163 | -0.04% | 61.1만 |
|---|
| 2026.09.11 | ₩63,577 | ₩63,710 | ₩62,989 | ₩63,043 | -0.84% | 63.7만 |
|---|
| 2026.09.10 | ₩63,430 | ₩63,817 | ₩63,216 | ₩63,457 | +0.04% | 77.2만 |
|---|
| 2026.09.09 | ₩64,419 | ₩64,485 | ₩63,724 | ₩63,978 | -0.68% | 39.8만 |
|---|
| 2026.09.08 | ₩64,525 | ₩64,552 | ₩64,205 | ₩64,419 | -0.17% | 22.6만 |
|---|
| 2026.09.04 | ₩64,298 | ₩64,432 | ₩64,178 | ₩64,298 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩64,378 | ₩64,565 | ₩64,191 | ₩64,191 | -0.29% | 42.3만 |
|---|
| 2026.09.02 | ₩64,205 | ₩64,245 | ₩63,951 | ₩64,178 | -0.04% | 26.9만 |
|---|
| 2026.09.01 | ₩63,831 | ₩64,191 | ₩63,804 | ₩63,978 | +0.23% | 42.3만 |
|---|
| 2026.08.31 | ₩64,031 | ₩64,031 | ₩63,751 | ₩64,004 | -0.04% | 30.8만 |
|---|
| 2026.08.28 | ₩64,766 | ₩65,060 | ₩64,298 | ₩64,419 | -0.54% | 38.1만 |
|---|
| 2026.08.27 | ₩64,739 | ₩64,913 | ₩64,712 | ₩64,793 | +0.08% | 21.3만 |
|---|
| 2026.08.26 | ₩64,766 | ₩64,833 | ₩64,579 | ₩64,793 | +0.04% | 21.1만 |
|---|
| 2026.08.25 | ₩64,565 | ₩64,913 | ₩64,445 | ₩64,819 | +0.39% | 34만 |
|---|
| 2026.08.24 | ₩64,151 | ₩64,539 | ₩64,138 | ₩64,245 | +0.15% | 66.5만 |
|---|
| 2026.08.21 | ₩64,071 | ₩64,138 | ₩63,724 | ₩63,804 | -0.42% | 39.6만 |
|---|
| 2026.08.20 | ₩63,938 | ₩64,552 | ₩63,844 | ₩64,525 | +0.92% | 55.6만 |
|---|
| 2026.08.19 | ₩64,539 | ₩64,739 | ₩64,298 | ₩64,565 | +0.04% | 82.7만 |
|---|
| 2026.08.18 | ₩63,016 | ₩63,470 | ₩62,922 | ₩63,403 | +0.61% | 44.1만 |
|---|
| 2026.08.17 | ₩63,537 | ₩63,564 | ₩62,962 | ₩63,016 | -0.82% | 54.9만 |
|---|
| 2026.08.14 | ₩63,871 | ₩63,978 | ₩63,497 | ₩63,684 | -0.29% | 33.5만 |
|---|
| 2026.08.13 | ₩63,991 | ₩64,392 | ₩63,964 | ₩64,138 | +0.23% | 95.4만 |
|---|
| 2026.08.12 | ₩63,978 | ₩63,978 | ₩63,697 | ₩63,751 | -0.35% | 25.2만 |
|---|
| 2026.08.11 | ₩63,710 | ₩63,884 | ₩63,630 | ₩63,710 | 0.00% | 25.2만 |
|---|
| 2026.08.10 | ₩63,951 | ₩64,004 | ₩63,657 | ₩63,670 | -0.44% | 65.3만 |
|---|
| 2026.08.07 | ₩64,044 | ₩64,178 | ₩63,898 | ₩64,098 | +0.08% | 39.2만 |
|---|
| 2026.08.06 | ₩64,085 | ₩64,111 | ₩63,804 | ₩63,871 | -0.33% | 12.2만 |
|---|
| 2026.08.05 | ₩64,312 | ₩64,365 | ₩64,044 | ₩64,058 | -0.39% | 11.3만 |
|---|
| 2026.08.04 | ₩64,138 | ₩64,218 | ₩64,004 | ₩64,125 | -0.02% | 40.7만 |
|---|
| 2026.08.03 | ₩63,817 | ₩64,004 | ₩63,670 | ₩63,777 | -0.06% | 35.2만 |
|---|
| 2026.07.31 | ₩64,178 | ₩64,178 | ₩63,764 | ₩64,125 | -0.08% | 39.3만 |
|---|
| 2026.07.30 | ₩64,499 | ₩64,699 | ₩64,272 | ₩64,352 | -0.23% | 35.6만 |
|---|
| 2026.07.29 | ₩64,980 | ₩65,167 | ₩64,338 | ₩64,445 | -0.82% | 15.3만 |
|---|
| 2026.07.28 | ₩64,565 | ₩65,207 | ₩64,499 | ₩64,980 | +0.64% | 18.9만 |
|---|
| 2026.07.27 | ₩64,753 | ₩64,846 | ₩64,445 | ₩64,459 | -0.45% | 25.6만 |
|---|
| 2026.07.24 | ₩64,565 | ₩64,886 | ₩64,459 | ₩64,512 | -0.08% | 18.8만 |
|---|
| 2026.07.23 | ₩64,459 | ₩64,632 | ₩64,432 | ₩64,499 | +0.06% | 41.6만 |
|---|
| 2026.07.22 | ₩65,193 | ₩65,207 | ₩64,819 | ₩64,819 | -0.57% | 21.7만 |
|---|
| 2026.07.21 | ₩65,167 | ₩65,220 | ₩64,953 | ₩65,087 | -0.12% | 10.9만 |
|---|
| 2026.07.20 | ₩65,567 | ₩65,661 | ₩65,193 | ₩65,274 | -0.45% | 7.6만 |
|---|
| 2026.07.17 | ₩65,581 | ₩65,835 | ₩65,581 | ₩65,714 | +0.20% | 7.8만 |
|---|
| 2026.07.16 | ₩65,180 | ₩65,327 | ₩65,113 | ₩65,220 | +0.06% | 7.8만 |
|---|
| 2026.07.15 | ₩65,461 | ₩65,701 | ₩65,340 | ₩65,380 | -0.12% | 9.9만 |
|---|
| 2026.07.14 | ₩65,407 | ₩65,754 | ₩65,380 | ₩65,501 | +0.14% | 17.3만 |
|---|
| 2026.07.13 | ₩65,541 | ₩65,581 | ₩65,354 | ₩65,447 | -0.14% | 26.5만 |
|---|
| 2026.07.10 | ₩65,661 | ₩65,795 | ₩65,514 | ₩65,741 | +0.12% | 6.3만 |
|---|
| 2026.07.09 | ₩65,608 | ₩65,795 | ₩65,594 | ₩65,648 | +0.06% | 5.7만 |
|---|
| 2026.07.08 | ₩65,754 | ₩65,754 | ₩65,514 | ₩65,594 | -0.24% | 12.3만 |
|---|
| 2026.07.07 | ₩66,316 | ₩66,316 | ₩65,835 | ₩65,888 | -0.64% | 9.7만 |
|---|
| 2026.07.06 | ₩66,650 | ₩66,650 | ₩66,342 | ₩66,529 | -0.18% | 8.2만 |
|---|
| 2026.07.02 | ₩66,543 | ₩66,837 | ₩66,449 | ₩66,609 | +0.10% | 9.2만 |
|---|
| 2026.07.01 | ₩66,556 | ₩66,810 | ₩66,422 | ₩66,422 | -0.20% | 13.9만 |
|---|
| 2026.06.30 | ₩68,600 | ₩68,600 | ₩67,665 | ₩67,665 | -1.36% | 6.9만 |
|---|
| 2026.06.29 | ₩68,506 | ₩68,760 | ₩68,506 | ₩68,707 | +0.29% | 17.1만 |
|---|
| 2026.06.26 | ₩68,226 | ₩68,533 | ₩68,199 | ₩68,453 | +0.33% | 5.2만 |
|---|
| 2026.06.25 | ₩68,640 | ₩68,760 | ₩68,319 | ₩68,346 | -0.43% | 9.3만 |
|---|
| 2026.06.24 | ₩68,026 | ₩68,386 | ₩67,972 | ₩68,279 | +0.37% | 11.5만 |
|---|
| 2026.06.23 | ₩67,531 | ₩67,718 | ₩67,424 | ₩67,424 | -0.16% | 5만 |
|---|
| 2026.06.22 | ₩67,879 | ₩67,999 | ₩67,464 | ₩67,571 | -0.45% | 9.4만 |
|---|
| 2026.06.18 | ₩68,319 | ₩68,426 | ₩68,092 | ₩68,306 | -0.02% | 130만 |
|---|
| 2026.06.17 | ₩68,132 | ₩68,319 | ₩67,785 | ₩67,905 | -0.33% | 11.7만 |
|---|
| 2026.06.16 | ₩68,012 | ₩68,319 | ₩67,985 | ₩68,159 | +0.22% | 39.6만 |
|---|
| 2026.06.15 | ₩68,066 | ₩68,119 | ₩67,812 | ₩67,825 | -0.35% | 4만 |
|---|
| 2026.06.12 | ₩67,665 | ₩67,825 | ₩67,464 | ₩67,825 | +0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩67,291 | ₩67,865 | ₩67,090 | ₩67,758 | +0.69% | 4.6만 |
|---|
| 2026.06.10 | ₩67,411 | ₩67,611 | ₩67,010 | ₩67,050 | -0.54% | 13.7만 |
|---|
| 2026.06.09 | ₩67,224 | ₩67,411 | ₩67,077 | ₩67,331 | +0.16% | 7.8만 |
|---|
| 2026.06.08 | ₩67,598 | ₩67,598 | ₩66,903 | ₩66,930 | -0.99% | 10만 |
|---|
| 2026.06.05 | ₩67,398 | ₩67,598 | ₩67,304 | ₩67,384 | -0.02% | 6.8만 |
|---|
| 2026.06.04 | ₩67,972 | ₩67,972 | ₩67,732 | ₩67,852 | -0.18% | 5.6만 |
|---|
| 2026.06.03 | ₩67,852 | ₩67,892 | ₩67,518 | ₩67,745 | -0.16% | 36.3만 |
|---|
| 2026.06.02 | ₩68,226 | ₩68,253 | ₩67,999 | ₩68,079 | -0.22% | 9.3만 |
|---|
| 2026.06.01 | ₩67,825 | ₩68,066 | ₩67,638 | ₩67,999 | +0.26% | 10.9만 |
|---|
| 2026.05.29 | ₩68,814 | ₩68,921 | ₩68,667 | ₩68,774 | -0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩68,613 | ₩68,881 | ₩68,520 | ₩68,747 | +0.19% | 9.3만 |
|---|
| 2026.05.27 | ₩68,453 | ₩68,653 | ₩68,386 | ₩68,400 | -0.08% | 5.9만 |
|---|
| 2026.05.26 | ₩68,319 | ₩68,386 | ₩68,159 | ₩68,346 | +0.04% | 23.5만 |
|---|
| 2026.05.22 | ₩67,692 | ₩67,919 | ₩67,331 | ₩67,839 | +0.22% | 19.3만 |
|---|
| 2026.05.21 | ₩67,130 | ₩67,371 | ₩66,890 | ₩67,371 | +0.36% | 13.4만 |
|---|
| 2026.05.20 | ₩66,663 | ₩67,277 | ₩66,663 | ₩67,104 | +0.66% | 14.1만 |
|---|
| 2026.05.19 | ₩66,583 | ₩66,810 | ₩66,342 | ₩66,636 | +0.08% | 15.9만 |
|---|
| 2026.05.18 | ₩67,171 | ₩67,264 | ₩66,863 | ₩67,024 | -0.22% | 18.3만 |
|---|
| 2026.05.15 | ₩67,171 | ₩67,211 | ₩67,024 | ₩67,197 | +0.04% | 16.4만 |
|---|
| 2026.05.14 | ₩68,306 | ₩68,319 | ₩67,879 | ₩67,879 | -0.63% | 8.3만 |
|---|
| 2026.05.13 | ₩68,079 | ₩68,079 | ₩67,785 | ₩67,905 | -0.26% | 7.2만 |
|---|
| 2026.05.12 | ₩68,226 | ₩68,226 | ₩67,865 | ₩67,932 | -0.43% | 9.2만 |
|---|
| 2026.05.11 | ₩68,627 | ₩68,694 | ₩68,333 | ₩68,360 | -0.39% | 8만 |
|---|
| 2026.05.08 | ₩68,881 | ₩68,987 | ₩68,734 | ₩68,760 | -0.17% | 5.3만 |
|---|
| 2026.05.07 | ₩68,720 | ₩68,720 | ₩68,373 | ₩68,413 | -0.45% | 6.2만 |
|---|
| 2026.05.06 | ₩68,680 | ₩68,720 | ₩68,493 | ₩68,613 | -0.10% | 10.3만 |
|---|
| 2026.05.05 | ₩68,159 | ₩68,293 | ₩68,026 | ₩68,293 | +0.20% | 10.4만 |
|---|
| 2026.05.04 | ₩68,506 | ₩68,506 | ₩67,905 | ₩67,985 | -0.76% | 11.5만 |
|---|
| 2026.05.01 | ₩68,386 | ₩68,720 | ₩68,333 | ₩68,506 | +0.18% | 3.5만 |
|---|
| 2026.04.30 | ₩68,613 | ₩68,814 | ₩68,506 | ₩68,707 | +0.14% | 14.4만 |
|---|
| 2026.04.29 | ₩68,894 | ₩68,907 | ₩68,493 | ₩68,520 | -0.54% | 11.3만 |
|---|
| 2026.04.28 | ₩69,028 | ₩69,228 | ₩68,827 | ₩69,148 | +0.17% | 8.1만 |
|---|
| 2026.04.27 | ₩69,241 | ₩69,402 | ₩69,001 | ₩69,068 | -0.25% | 6.5만 |
|---|
| 2026.04.24 | ₩69,321 | ₩69,562 | ₩69,228 | ₩69,388 | +0.10% | 8.1만 |
|---|
| 2026.04.23 | ₩69,415 | ₩69,655 | ₩69,161 | ₩69,482 | +0.10% | 8만 |
|---|
| 2026.04.22 | ₩69,535 | ₩69,682 | ₩69,255 | ₩69,255 | -0.40% | 7.1만 |
|---|
| 2026.04.21 | ₩69,281 | ₩69,361 | ₩68,947 | ₩69,014 | -0.39% | 3.7만 |
|---|
| 2026.04.20 | ₩69,428 | ₩69,428 | ₩69,108 | ₩69,241 | -0.27% | 5.6만 |
|---|
| 2026.04.17 | ₩69,402 | ₩69,402 | ₩69,188 | ₩69,361 | -0.06% | 7.5만 |
|---|
| 2026.04.16 | ₩69,549 | ₩69,615 | ₩68,840 | ₩68,934 | -0.88% | 4.2만 |
|---|
| 2026.04.15 | ₩69,642 | ₩69,709 | ₩69,468 | ₩69,562 | -0.12% | 3.3만 |
|---|
| 2026.04.14 | ₩69,308 | ₩69,789 | ₩69,268 | ₩69,736 | +0.62% | 4.6만 |
|---|
| 2026.04.13 | ₩69,014 | ₩69,361 | ₩68,934 | ₩69,295 | +0.41% | 5.6만 |
|---|
| 2026.04.10 | ₩68,934 | ₩69,094 | ₩68,827 | ₩69,014 | +0.12% | 4만 |
|---|
| 2026.04.09 | ₩68,747 | ₩69,201 | ₩68,640 | ₩68,947 | +0.29% | 6.8만 |
|---|
| 2026.04.08 | ₩69,468 | ₩69,468 | ₩68,921 | ₩69,001 | -0.67% | 3.5만 |
|---|
| 2026.04.07 | ₩68,627 | ₩68,894 | ₩68,092 | ₩68,800 | +0.25% | 4.1만 |
|---|
| 2026.04.06 | ₩68,827 | ₩69,094 | ₩68,760 | ₩68,961 | +0.19% | 34.6만 |
|---|
| 2026.04.02 | ₩68,413 | ₩68,987 | ₩68,293 | ₩68,987 | +0.84% | 3.7만 |
|---|
| 2026.04.01 | ₩68,186 | ₩68,587 | ₩68,186 | ₩68,239 | +0.08% | 35.1만 |
|---|
| 2026.03.31 | ₩68,613 | ₩68,694 | ₩68,079 | ₩68,173 | -0.64% | 9.8만 |
|---|
| 2026.03.30 | ₩68,346 | ₩68,587 | ₩68,173 | ₩68,239 | -0.16% | 16.3만 |
|---|
| 2026.03.27 | ₩67,505 | ₩67,785 | ₩67,184 | ₩67,331 | -0.26% | 14.6만 |
|---|
| 2026.03.26 | ₩68,346 | ₩68,533 | ₩68,039 | ₩68,052 | -0.43% | 16.4만 |
|---|
| 2026.03.25 | ₩68,480 | ₩68,533 | ₩68,213 | ₩68,426 | -0.08% | 10.6만 |
|---|
| 2026.03.24 | ₩67,772 | ₩68,146 | ₩67,571 | ₩67,798 | +0.04% | 13.4만 |
|---|
| 2026.03.23 | ₩68,026 | ₩68,440 | ₩67,919 | ₩68,279 | +0.37% | 5만 |
|---|
| 2026.03.20 | ₩68,907 | ₩68,961 | ₩67,825 | ₩67,892 | -1.47% | 21.5만 |
|---|
| 2026.03.19 | ₩69,281 | ₩69,722 | ₩69,281 | ₩69,615 | +0.48% | 29.8만 |
|---|
| 2026.03.18 | ₩69,842 | ₩69,842 | ₩69,455 | ₩69,455 | -0.55% | 3.5만 |
|---|
| 2026.03.17 | ₩69,442 | ₩69,789 | ₩69,442 | ₩69,669 | +0.33% | 5.5만 |
|---|
| 2026.03.16 | ₩69,174 | ₩69,268 | ₩68,974 | ₩69,215 | +0.06% | 5.6만 |
|---|
| 2026.03.13 | ₩68,934 | ₩69,041 | ₩68,547 | ₩68,667 | -0.39% | 7.8만 |
|---|
| 2026.03.12 | ₩69,108 | ₩69,348 | ₩69,014 | ₩69,174 | +0.10% | 6.5만 |
|---|
| 2026.03.11 | ₩69,682 | ₩69,736 | ₩69,255 | ₩69,255 | -0.61% | 4.5만 |
|---|
| 2026.03.10 | ₩70,363 | ₩70,430 | ₩69,883 | ₩69,909 | -0.65% | 3.5만 |
|---|
| 2026.03.09 | ₩70,029 | ₩70,724 | ₩69,842 | ₩70,617 | +0.84% | 7.6만 |
|---|
| 2026.03.06 | ₩70,190 | ₩70,604 | ₩69,963 | ₩70,096 | -0.13% | 11.9만 |
|---|
| 2026.03.05 | ₩70,297 | ₩70,617 | ₩70,203 | ₩70,323 | +0.04% | 7만 |
|---|
| 2026.03.04 | ₩70,858 | ₩70,938 | ₩70,564 | ₩70,604 | -0.36% | 7.7만 |
|---|
| 2026.03.03 | ₩70,644 | ₩71,138 | ₩70,644 | ₩70,978 | +0.47% | 7.8만 |
|---|
| 2026.03.02 | ₩71,446 | ₩71,446 | ₩70,858 | ₩71,125 | -0.45% | 7만 |
|---|
| 2026.02.27 | ₩71,726 | ₩71,766 | ₩71,526 | ₩71,606 | -0.17% | 4.4만 |
|---|
| 2026.02.26 | ₩71,405 | ₩71,592 | ₩71,405 | ₩71,539 | +0.19% | 5.4만 |
|---|
| 2026.02.25 | ₩71,058 | ₩71,352 | ₩71,045 | ₩71,245 | +0.26% | 2.3만 |
|---|
| 2026.02.24 | ₩71,165 | ₩71,165 | ₩70,965 | ₩71,071 | -0.13% | 5.9만 |
|---|
| 2026.02.23 | ₩71,058 | ₩71,272 | ₩70,925 | ₩70,925 | -0.19% | 8만 |
|---|
| 2026.02.20 | ₩71,232 | ₩71,232 | ₩70,564 | ₩70,925 | -0.43% | 10.9만 |
|---|
| 2026.02.19 | ₩70,898 | ₩71,232 | ₩70,858 | ₩71,138 | +0.34% | 6.1만 |
|---|
| 2026.02.18 | ₩71,192 | ₩71,339 | ₩70,991 | ₩70,991 | -0.28% | 6.5만 |
|---|
| 2026.02.17 | ₩71,272 | ₩71,325 | ₩71,138 | ₩71,152 | -0.17% | 2.5만 |
|---|
| 2026.02.13 | ₩71,192 | ₩71,325 | ₩71,112 | ₩71,178 | -0.02% | 11.5만 |
|---|
| 2026.02.12 | ₩70,270 | ₩71,005 | ₩70,270 | ₩70,925 | +0.93% | 23.2만 |
|---|
| 2026.02.11 | ₩70,203 | ₩70,417 | ₩70,029 | ₩70,110 | -0.13% | 7만 |
|---|
| 2026.02.10 | ₩70,297 | ₩70,470 | ₩70,216 | ₩70,350 | +0.08% | 5.2만 |
|---|
| 2026.02.09 | ₩69,455 | ₩69,789 | ₩69,308 | ₩69,682 | +0.33% | 4.1만 |
|---|
| 2026.02.06 | ₩69,522 | ₩69,682 | ₩69,415 | ₩69,682 | +0.23% | 4.4만 |
|---|
| 2026.02.05 | ₩69,188 | ₩69,522 | ₩69,041 | ₩69,482 | +0.42% | 6만 |
|---|
| 2026.02.04 | ₩68,987 | ₩69,121 | ₩68,894 | ₩68,907 | -0.12% | 5.6만 |
|---|
| 2026.02.03 | ₩68,881 | ₩69,201 | ₩68,881 | ₩69,201 | +0.47% | 5.4만 |
|---|
| 2026.02.02 | ₩69,161 | ₩69,228 | ₩68,814 | ₩68,827 | -0.48% | 7만 |
|---|
| 2026.01.30 | ₩69,268 | ₩69,308 | ₩69,028 | ₩69,028 | -0.35% | 9만 |
|---|
| 2026.01.29 | ₩69,428 | ₩69,736 | ₩69,388 | ₩69,562 | +0.19% | 6.2만 |
|---|
| 2026.01.28 | ₩69,642 | ₩69,789 | ₩69,428 | ₩69,789 | +0.21% | 5.2만 |
|---|
| 2026.01.27 | ₩70,003 | ₩70,056 | ₩69,762 | ₩69,869 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩70,043 | ₩70,136 | ₩69,923 | ₩70,029 | -0.02% | 13.7만 |
|---|
| 2026.01.23 | ₩69,549 | ₩69,856 | ₩69,415 | ₩69,802 | +0.36% | 4.4만 |
|---|
| 2026.01.22 | ₩69,468 | ₩69,736 | ₩69,348 | ₩69,549 | +0.12% | 5.4만 |
|---|
| 2026.01.21 | ₩68,907 | ₩69,575 | ₩68,760 | ₩69,508 | +0.87% | 8.7만 |
|---|
| 2026.01.20 | ₩68,774 | ₩69,081 | ₩68,667 | ₩68,774 | 0.00% | 18만 |
|---|
| 2026.01.16 | ₩69,936 | ₩70,029 | ₩69,589 | ₩69,589 | -0.50% | 8만 |
|---|
| 2026.01.15 | ₩70,163 | ₩70,176 | ₩69,949 | ₩69,976 | -0.27% | 4만 |
|---|
| 2026.01.14 | ₩69,816 | ₩70,083 | ₩69,789 | ₩69,909 | +0.13% | 6.2만 |
|---|
| 2026.01.13 | ₩69,682 | ₩69,802 | ₩69,522 | ₩69,695 | +0.02% | 10.3만 |
|---|
| 2026.01.12 | ₩69,522 | ₩69,722 | ₩69,415 | ₩69,549 | +0.04% | 7.9만 |
|---|
| 2026.01.09 | ₩69,241 | ₩69,736 | ₩69,161 | ₩69,682 | +0.64% | 5.1만 |
|---|
| 2026.01.08 | ₩69,215 | ₩69,375 | ₩69,134 | ₩69,161 | -0.08% | 2.9만 |
|---|
| 2026.01.07 | ₩69,642 | ₩69,722 | ₩69,375 | ₩69,549 | -0.13% | 6.1만 |
|---|
| 2026.01.06 | ₩69,215 | ₩69,308 | ₩68,947 | ₩69,255 | +0.06% | 5.8만 |
|---|
| 2026.01.05 | ₩69,121 | ₩69,428 | ₩69,054 | ₩69,402 | +0.41% | 12.2만 |
|---|
| 2026.01.02 | ₩69,241 | ₩69,295 | ₩68,987 | ₩68,987 | -0.37% | 7.8만 |
|---|
| 2025.12.31 | ₩69,442 | ₩69,642 | ₩69,134 | ₩69,134 | -0.44% | 10.1만 |
|---|
| 2025.12.30 | ₩69,615 | ₩69,896 | ₩69,615 | ₩69,829 | +0.31% | 9.8만 |
|---|
| 2025.12.29 | ₩69,816 | ₩69,896 | ₩69,695 | ₩69,829 | +0.02% | 10.4만 |
|---|
| 2025.12.26 | ₩69,963 | ₩69,989 | ₩69,508 | ₩69,589 | -0.53% | 7.5만 |
|---|
| 2025.12.24 | ₩69,776 | ₩69,949 | ₩69,722 | ₩69,883 | +0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩69,054 | ₩69,589 | ₩69,001 | ₩69,442 | +0.56% | 6.6만 |
|---|
| 2025.12.22 | ₩69,361 | ₩69,361 | ₩69,134 | ₩69,215 | -0.21% | 10.9만 |
|---|
| 2025.12.19 | ₩69,682 | ₩69,762 | ₩69,348 | ₩69,468 | -0.31% | 3.6만 |
|---|
| 2025.12.18 | ₩69,655 | ₩69,963 | ₩69,522 | ₩69,883 | +0.33% | 5.5만 |
|---|
| 2025.12.17 | ₩69,361 | ₩69,669 | ₩69,335 | ₩69,508 | +0.21% | 5.3만 |
|---|
| 2025.12.16 | ₩68,961 | ₩69,562 | ₩68,961 | ₩69,522 | +0.81% | 8.3만 |
|---|
| 2025.12.15 | ₩69,602 | ₩69,736 | ₩69,255 | ₩69,255 | -0.50% | 11.5만 |
|---|
| 2025.12.12 | ₩69,361 | ₩69,402 | ₩69,215 | ₩69,375 | +0.02% | 5.9만 |
|---|
| 2025.12.11 | ₩70,243 | ₩70,430 | ₩69,802 | ₩69,802 | -0.63% | 4만 |
|---|
| 2025.12.10 | ₩69,669 | ₩70,123 | ₩69,655 | ₩69,949 | +0.40% | 9.5만 |
|---|
| 2025.12.09 | ₩69,963 | ₩69,963 | ₩69,615 | ₩69,695 | -0.38% | 6.7만 |
|---|
| 2025.12.08 | ₩69,896 | ₩69,896 | ₩69,455 | ₩69,602 | -0.42% | 15.1만 |
|---|
| 2025.12.05 | ₩70,230 | ₩70,270 | ₩69,842 | ₩69,869 | -0.51% | 4.9만 |
|---|
| 2025.12.04 | ₩70,457 | ₩70,457 | ₩70,190 | ₩70,243 | -0.30% | 5.3만 |
|---|
| 2025.12.03 | ₩70,323 | ₩70,550 | ₩70,203 | ₩70,497 | +0.25% | 5.1만 |
|---|
| 2025.12.02 | ₩70,150 | ₩70,363 | ₩70,096 | ₩70,230 | +0.11% | 3.8만 |
|---|
| 2025.12.01 | ₩70,297 | ₩70,297 | ₩70,110 | ₩70,163 | -0.19% | 7.6만 |
|---|
| 2025.11.28 | ₩71,552 | ₩71,646 | ₩71,031 | ₩71,031 | -0.73% | 1.9만 |
|---|
| 2025.11.26 | ₩71,312 | ₩71,753 | ₩71,085 | ₩71,726 | +0.58% | 3만 |
|---|
| 2025.11.25 | ₩71,125 | ₩71,419 | ₩71,112 | ₩71,245 | +0.17% | 4.1만 |
|---|
| 2025.11.24 | ₩71,125 | ₩71,125 | ₩70,951 | ₩70,991 | -0.19% | 8.5만 |
|---|
| 2025.11.21 | ₩70,818 | ₩70,844 | ₩70,550 | ₩70,711 | -0.15% | 4.1만 |
|---|
| 2025.11.20 | ₩70,550 | ₩70,844 | ₩70,444 | ₩70,550 | 0.00% | 4.2만 |
|---|
| 2025.11.19 | ₩70,898 | ₩70,898 | ₩70,537 | ₩70,537 | -0.51% | 4.9만 |
|---|
| 2025.11.18 | ₩70,938 | ₩70,965 | ₩70,604 | ₩70,737 | -0.28% | 3.5만 |
|---|
| 2025.11.17 | ₩70,858 | ₩71,031 | ₩70,791 | ₩70,818 | -0.06% | 2.4만 |
|---|
| 2025.11.14 | ₩71,486 | ₩71,486 | ₩70,724 | ₩70,724 | -1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩71,472 | ₩71,499 | ₩71,125 | ₩71,138 | -0.47% | 3.3만 |
|---|
| 2025.11.12 | ₩71,579 | ₩71,766 | ₩71,446 | ₩71,659 | +0.11% | 5.7만 |
|---|
| 2025.11.11 | ₩71,432 | ₩71,713 | ₩71,419 | ₩71,606 | +0.24% | 3.1만 |
|---|
| 2025.11.10 | ₩71,085 | ₩71,192 | ₩71,031 | ₩71,192 | +0.15% | 2.5만 |
|---|
| 2025.11.07 | ₩70,818 | ₩71,285 | ₩70,818 | ₩71,018 | +0.28% | 7.6만 |
|---|
| 2025.11.06 | ₩71,071 | ₩71,259 | ₩71,045 | ₩71,125 | +0.08% | 6.4만 |
|---|
| 2025.11.05 | ₩71,085 | ₩71,085 | ₩70,617 | ₩70,657 | -0.60% | 13.2만 |
|---|
| 2025.11.04 | ₩71,245 | ₩71,512 | ₩71,245 | ₩71,325 | +0.11% | 4.5만 |
|---|
| 2025.11.03 | ₩71,432 | ₩71,459 | ₩71,152 | ₩71,245 | -0.26% | 3.5만 |
|---|
| 2025.10.31 | ₩71,913 | ₩72,047 | ₩71,739 | ₩72,047 | +0.19% | 6.3만 |
|---|
| 2025.10.30 | ₩71,926 | ₩72,327 | ₩71,806 | ₩71,900 | -0.04% | 7.3만 |
|---|
| 2025.10.29 | ₩73,156 | ₩73,289 | ₩72,421 | ₩72,447 | -0.97% | 16.1만 |
|---|
| 2025.10.28 | ₩73,049 | ₩73,302 | ₩73,035 | ₩73,249 | +0.27% | 12.3만 |
|---|
| 2025.10.27 | ₩72,795 | ₩73,009 | ₩72,594 | ₩72,968 | +0.24% | 6.5만 |
|---|
| 2025.10.24 | ₩72,728 | ₩72,902 | ₩72,407 | ₩72,808 | +0.11% | 21.3만 |
|---|
| 2025.10.23 | ₩72,955 | ₩73,075 | ₩72,635 | ₩72,822 | -0.18% | 12.6만 |
|---|
| 2025.10.22 | ₩73,035 | ₩73,236 | ₩72,915 | ₩73,209 | +0.24% | 10.1만 |
|---|
| 2025.10.21 | ₩72,902 | ₩73,049 | ₩72,835 | ₩72,942 | +0.05% | 9.1만 |
|---|
| 2025.10.20 | ₩72,381 | ₩72,461 | ₩72,287 | ₩72,461 | +0.11% | 13.3만 |
|---|
| 2025.10.17 | ₩72,447 | ₩72,447 | ₩72,100 | ₩72,154 | -0.41% | 5.5만 |
|---|
| 2025.10.16 | ₩71,913 | ₩72,554 | ₩71,913 | ₩72,474 | +0.78% | 4.2만 |
|---|
| 2025.10.15 | ₩72,341 | ₩72,541 | ₩71,806 | ₩72,007 | -0.46% | 4.3만 |
|---|
| 2025.10.14 | ₩71,993 | ₩72,194 | ₩71,926 | ₩72,100 | +0.15% | 3.9만 |
|---|
| 2025.10.13 | ₩71,900 | ₩72,033 | ₩71,419 | ₩72,033 | +0.19% | 2.7만 |
|---|
| 2025.10.10 | ₩71,673 | ₩72,114 | ₩71,659 | ₩71,940 | +0.37% | 13.6만 |
|---|