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 | ₩60,240 | ₩60,387 | ₩60,039 | ₩60,347 | +0.18% | 52만 |
| 2026.10.08 | ₩59,772 | ₩60,467 | ₩59,772 | ₩60,266 | +0.83% | 100.2만 |
| 2026.10.07 | ₩59,237 | ₩59,852 | ₩59,210 | ₩59,852 | +1.04% | 61.7만 |
| 2026.10.06 | ₩59,611 | ₩60,079 | ₩59,505 | ₩59,852 | +0.40% | 78.3만 |
| 2026.10.05 | ₩59,785 | ₩59,825 | ₩59,304 | ₩59,571 | -0.36% | 104.8만 |
| 2026.10.02 | ₩60,373 | ₩60,681 | ₩59,865 | ₩60,012 | -0.60% | 82.5만 |
| 2026.10.01 | ₩59,652 | ₩60,440 | ₩59,545 | ₩60,226 | +0.96% | 98.7만 |
| 2026.09.30 | ₩60,467 | ₩60,494 | ₩59,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,280 |
| -0.31% |
| 120.3만 |
| 2026.09.29 | ₩60,534 | ₩60,534 | ₩60,119 | ₩60,347 | -0.31% | 106.2만 |
|---|
| 2026.09.28 | ₩60,734 | ₩60,868 | ₩60,347 | ₩60,627 | -0.18% | 80.6만 |
|---|
| 2026.09.25 | ₩61,282 | ₩61,322 | ₩60,828 | ₩61,255 | -0.04% | 106.6만 |
|---|
| 2026.09.24 | ₩62,071 | ₩62,191 | ₩61,149 | ₩61,269 | -1.29% | 88.6만 |
|---|
| 2026.09.23 | ₩63,247 | ₩63,247 | ₩62,098 | ₩62,245 | -1.58% | 164.5만 |
|---|
| 2026.09.22 | ₩63,568 | ₩63,594 | ₩63,247 | ₩63,367 | -0.32% | 40.9만 |
|---|
| 2026.09.21 | ₩63,234 | ₩63,661 | ₩63,180 | ₩63,648 | +0.66% | 40만 |
|---|
| 2026.09.18 | ₩63,020 | ₩63,087 | ₩62,833 | ₩62,873 | -0.23% | 24.7만 |
|---|
| 2026.09.17 | ₩63,113 | ₩63,394 | ₩62,993 | ₩63,327 | +0.34% | 60.5만 |
|---|
| 2026.09.16 | ₩63,194 | ₩63,688 | ₩62,833 | ₩62,833 | -0.57% | 56.8만 |
|---|
| 2026.09.15 | ₩62,873 | ₩63,087 | ₩62,793 | ₩63,020 | +0.23% | 49.1만 |
|---|
| 2026.09.14 | ₩63,220 | ₩63,675 | ₩62,899 | ₩63,194 | -0.04% | 61.1만 |
|---|
| 2026.09.11 | ₩63,608 | ₩63,741 | ₩63,020 | ₩63,073 | -0.84% | 63.7만 |
|---|
| 2026.09.10 | ₩63,461 | ₩63,848 | ₩63,247 | ₩63,488 | +0.04% | 77.2만 |
|---|
| 2026.09.09 | ₩64,450 | ₩64,517 | ₩63,755 | ₩64,009 | -0.68% | 39.8만 |
|---|
| 2026.09.08 | ₩64,557 | ₩64,584 | ₩64,236 | ₩64,450 | -0.17% | 22.6만 |
|---|
| 2026.09.04 | ₩64,330 | ₩64,463 | ₩64,209 | ₩64,330 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩64,410 | ₩64,597 | ₩64,223 | ₩64,223 | -0.29% | 42.3만 |
|---|
| 2026.09.02 | ₩64,236 | ₩64,276 | ₩63,982 | ₩64,209 | -0.04% | 26.9만 |
|---|
| 2026.09.01 | ₩63,862 | ₩64,223 | ₩63,835 | ₩64,009 | +0.23% | 42.3만 |
|---|
| 2026.08.31 | ₩64,062 | ₩64,062 | ₩63,782 | ₩64,036 | -0.04% | 30.8만 |
|---|
| 2026.08.28 | ₩64,797 | ₩65,091 | ₩64,330 | ₩64,450 | -0.54% | 38.1만 |
|---|
| 2026.08.27 | ₩64,771 | ₩64,944 | ₩64,744 | ₩64,824 | +0.08% | 21.3만 |
|---|
| 2026.08.26 | ₩64,797 | ₩64,864 | ₩64,610 | ₩64,824 | +0.04% | 21.1만 |
|---|
| 2026.08.25 | ₩64,597 | ₩64,944 | ₩64,477 | ₩64,851 | +0.39% | 34만 |
|---|
| 2026.08.24 | ₩64,183 | ₩64,570 | ₩64,169 | ₩64,276 | +0.15% | 66.5만 |
|---|
| 2026.08.21 | ₩64,102 | ₩64,169 | ₩63,755 | ₩63,835 | -0.42% | 39.6만 |
|---|
| 2026.08.20 | ₩63,969 | ₩64,584 | ₩63,875 | ₩64,557 | +0.92% | 55.6만 |
|---|
| 2026.08.19 | ₩64,570 | ₩64,771 | ₩64,330 | ₩64,597 | +0.04% | 82.7만 |
|---|
| 2026.08.18 | ₩63,046 | ₩63,501 | ₩62,953 | ₩63,434 | +0.61% | 44.1만 |
|---|
| 2026.08.17 | ₩63,568 | ₩63,594 | ₩62,993 | ₩63,046 | -0.82% | 54.9만 |
|---|
| 2026.08.14 | ₩63,902 | ₩64,009 | ₩63,528 | ₩63,715 | -0.29% | 33.5만 |
|---|
| 2026.08.13 | ₩64,022 | ₩64,423 | ₩63,995 | ₩64,169 | +0.23% | 95.4만 |
|---|
| 2026.08.12 | ₩64,009 | ₩64,009 | ₩63,728 | ₩63,782 | -0.35% | 25.2만 |
|---|
| 2026.08.11 | ₩63,741 | ₩63,915 | ₩63,661 | ₩63,741 | 0.00% | 25.2만 |
|---|
| 2026.08.10 | ₩63,982 | ₩64,036 | ₩63,688 | ₩63,701 | -0.44% | 65.3만 |
|---|
| 2026.08.07 | ₩64,076 | ₩64,209 | ₩63,929 | ₩64,129 | +0.08% | 39.2만 |
|---|
| 2026.08.06 | ₩64,116 | ₩64,142 | ₩63,835 | ₩63,902 | -0.33% | 12.2만 |
|---|
| 2026.08.05 | ₩64,343 | ₩64,396 | ₩64,076 | ₩64,089 | -0.39% | 11.3만 |
|---|
| 2026.08.04 | ₩64,169 | ₩64,249 | ₩64,036 | ₩64,156 | -0.02% | 40.7만 |
|---|
| 2026.08.03 | ₩63,848 | ₩64,036 | ₩63,701 | ₩63,808 | -0.06% | 35.2만 |
|---|
| 2026.07.31 | ₩64,209 | ₩64,209 | ₩63,795 | ₩64,156 | -0.08% | 39.3만 |
|---|
| 2026.07.30 | ₩64,530 | ₩64,731 | ₩64,303 | ₩64,383 | -0.23% | 35.6만 |
|---|
| 2026.07.29 | ₩65,011 | ₩65,198 | ₩64,370 | ₩64,477 | -0.82% | 15.3만 |
|---|
| 2026.07.28 | ₩64,597 | ₩65,238 | ₩64,530 | ₩65,011 | +0.64% | 18.9만 |
|---|
| 2026.07.27 | ₩64,784 | ₩64,878 | ₩64,477 | ₩64,490 | -0.45% | 25.6만 |
|---|
| 2026.07.24 | ₩64,597 | ₩64,918 | ₩64,490 | ₩64,543 | -0.08% | 18.8만 |
|---|
| 2026.07.23 | ₩64,490 | ₩64,664 | ₩64,463 | ₩64,530 | +0.06% | 41.6만 |
|---|
| 2026.07.22 | ₩65,225 | ₩65,238 | ₩64,851 | ₩64,851 | -0.57% | 21.7만 |
|---|
| 2026.07.21 | ₩65,198 | ₩65,252 | ₩64,985 | ₩65,118 | -0.12% | 10.9만 |
|---|
| 2026.07.20 | ₩65,599 | ₩65,693 | ₩65,225 | ₩65,305 | -0.45% | 7.6만 |
|---|
| 2026.07.17 | ₩65,613 | ₩65,867 | ₩65,613 | ₩65,746 | +0.20% | 7.8만 |
|---|
| 2026.07.16 | ₩65,212 | ₩65,359 | ₩65,145 | ₩65,252 | +0.06% | 7.8만 |
|---|
| 2026.07.15 | ₩65,492 | ₩65,733 | ₩65,372 | ₩65,412 | -0.12% | 9.9만 |
|---|
| 2026.07.14 | ₩65,439 | ₩65,786 | ₩65,412 | ₩65,533 | +0.14% | 17.3만 |
|---|
| 2026.07.13 | ₩65,573 | ₩65,613 | ₩65,385 | ₩65,479 | -0.14% | 26.5만 |
|---|
| 2026.07.10 | ₩65,693 | ₩65,827 | ₩65,546 | ₩65,773 | +0.12% | 6.3만 |
|---|
| 2026.07.09 | ₩65,639 | ₩65,827 | ₩65,626 | ₩65,680 | +0.06% | 5.7만 |
|---|
| 2026.07.08 | ₩65,786 | ₩65,786 | ₩65,546 | ₩65,626 | -0.24% | 12.3만 |
|---|
| 2026.07.07 | ₩66,348 | ₩66,348 | ₩65,867 | ₩65,920 | -0.64% | 9.7만 |
|---|
| 2026.07.06 | ₩66,682 | ₩66,682 | ₩66,375 | ₩66,562 | -0.18% | 8.2만 |
|---|
| 2026.07.02 | ₩66,575 | ₩66,869 | ₩66,481 | ₩66,642 | +0.10% | 9.2만 |
|---|
| 2026.07.01 | ₩66,588 | ₩66,842 | ₩66,455 | ₩66,455 | -0.20% | 13.9만 |
|---|
| 2026.06.30 | ₩68,633 | ₩68,633 | ₩67,698 | ₩67,698 | -1.36% | 6.9만 |
|---|
| 2026.06.29 | ₩68,540 | ₩68,794 | ₩68,540 | ₩68,740 | +0.29% | 17.1만 |
|---|
| 2026.06.26 | ₩68,259 | ₩68,567 | ₩68,232 | ₩68,486 | +0.33% | 5.2만 |
|---|
| 2026.06.25 | ₩68,673 | ₩68,794 | ₩68,353 | ₩68,379 | -0.43% | 9.3만 |
|---|
| 2026.06.24 | ₩68,059 | ₩68,420 | ₩68,005 | ₩68,313 | +0.37% | 11.5만 |
|---|
| 2026.06.23 | ₩67,564 | ₩67,751 | ₩67,457 | ₩67,457 | -0.16% | 5만 |
|---|
| 2026.06.22 | ₩67,912 | ₩68,032 | ₩67,497 | ₩67,604 | -0.45% | 9.4만 |
|---|
| 2026.06.18 | ₩68,353 | ₩68,460 | ₩68,125 | ₩68,339 | -0.02% | 130만 |
|---|
| 2026.06.17 | ₩68,166 | ₩68,353 | ₩67,818 | ₩67,938 | -0.33% | 11.7만 |
|---|
| 2026.06.16 | ₩68,045 | ₩68,353 | ₩68,019 | ₩68,192 | +0.22% | 39.6만 |
|---|
| 2026.06.15 | ₩68,099 | ₩68,152 | ₩67,845 | ₩67,858 | -0.35% | 4만 |
|---|
| 2026.06.12 | ₩67,698 | ₩67,858 | ₩67,497 | ₩67,858 | +0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩67,324 | ₩67,898 | ₩67,123 | ₩67,791 | +0.69% | 4.6만 |
|---|
| 2026.06.10 | ₩67,444 | ₩67,644 | ₩67,043 | ₩67,083 | -0.54% | 13.7만 |
|---|
| 2026.06.09 | ₩67,257 | ₩67,444 | ₩67,110 | ₩67,364 | +0.16% | 7.8만 |
|---|
| 2026.06.08 | ₩67,631 | ₩67,631 | ₩66,936 | ₩66,963 | -0.99% | 10만 |
|---|
| 2026.06.05 | ₩67,430 | ₩67,631 | ₩67,337 | ₩67,417 | -0.02% | 6.8만 |
|---|
| 2026.06.04 | ₩68,005 | ₩68,005 | ₩67,765 | ₩67,885 | -0.18% | 5.6만 |
|---|
| 2026.06.03 | ₩67,885 | ₩67,925 | ₩67,551 | ₩67,778 | -0.16% | 36.3만 |
|---|
| 2026.06.02 | ₩68,259 | ₩68,286 | ₩68,032 | ₩68,112 | -0.22% | 9.3만 |
|---|
| 2026.06.01 | ₩67,858 | ₩68,099 | ₩67,671 | ₩68,032 | +0.26% | 10.9만 |
|---|
| 2026.05.29 | ₩68,847 | ₩68,954 | ₩68,700 | ₩68,807 | -0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩68,647 | ₩68,914 | ₩68,553 | ₩68,780 | +0.19% | 9.3만 |
|---|
| 2026.05.27 | ₩68,486 | ₩68,687 | ₩68,420 | ₩68,433 | -0.08% | 5.9만 |
|---|
| 2026.05.26 | ₩68,353 | ₩68,420 | ₩68,192 | ₩68,379 | +0.04% | 23.5만 |
|---|
| 2026.05.22 | ₩67,725 | ₩67,952 | ₩67,364 | ₩67,872 | +0.22% | 19.3만 |
|---|
| 2026.05.21 | ₩67,163 | ₩67,404 | ₩66,923 | ₩67,404 | +0.36% | 13.4만 |
|---|
| 2026.05.20 | ₩66,695 | ₩67,310 | ₩66,695 | ₩67,136 | +0.66% | 14.1만 |
|---|
| 2026.05.19 | ₩66,615 | ₩66,842 | ₩66,375 | ₩66,669 | +0.08% | 15.9만 |
|---|
| 2026.05.18 | ₩67,203 | ₩67,297 | ₩66,896 | ₩67,056 | -0.22% | 18.3만 |
|---|
| 2026.05.15 | ₩67,203 | ₩67,243 | ₩67,056 | ₩67,230 | +0.04% | 16.4만 |
|---|
| 2026.05.14 | ₩68,339 | ₩68,353 | ₩67,912 | ₩67,912 | -0.63% | 8.3만 |
|---|
| 2026.05.13 | ₩68,112 | ₩68,112 | ₩67,818 | ₩67,938 | -0.26% | 7.2만 |
|---|
| 2026.05.12 | ₩68,259 | ₩68,259 | ₩67,898 | ₩67,965 | -0.43% | 9.2만 |
|---|
| 2026.05.11 | ₩68,660 | ₩68,727 | ₩68,366 | ₩68,393 | -0.39% | 8만 |
|---|
| 2026.05.08 | ₩68,914 | ₩69,021 | ₩68,767 | ₩68,794 | -0.17% | 5.3만 |
|---|
| 2026.05.07 | ₩68,754 | ₩68,754 | ₩68,406 | ₩68,446 | -0.45% | 6.2만 |
|---|
| 2026.05.06 | ₩68,714 | ₩68,754 | ₩68,526 | ₩68,647 | -0.10% | 10.3만 |
|---|
| 2026.05.05 | ₩68,192 | ₩68,326 | ₩68,059 | ₩68,326 | +0.20% | 10.4만 |
|---|
| 2026.05.04 | ₩68,540 | ₩68,540 | ₩67,938 | ₩68,019 | -0.76% | 11.5만 |
|---|
| 2026.05.01 | ₩68,420 | ₩68,754 | ₩68,366 | ₩68,540 | +0.18% | 3.5만 |
|---|
| 2026.04.30 | ₩68,647 | ₩68,847 | ₩68,540 | ₩68,740 | +0.14% | 14.4만 |
|---|
| 2026.04.29 | ₩68,927 | ₩68,941 | ₩68,526 | ₩68,553 | -0.54% | 11.3만 |
|---|
| 2026.04.28 | ₩69,061 | ₩69,262 | ₩68,861 | ₩69,181 | +0.17% | 8.1만 |
|---|
| 2026.04.27 | ₩69,275 | ₩69,435 | ₩69,034 | ₩69,101 | -0.25% | 6.5만 |
|---|
| 2026.04.24 | ₩69,355 | ₩69,596 | ₩69,262 | ₩69,422 | +0.10% | 8.1만 |
|---|
| 2026.04.23 | ₩69,449 | ₩69,689 | ₩69,195 | ₩69,516 | +0.10% | 8만 |
|---|
| 2026.04.22 | ₩69,569 | ₩69,716 | ₩69,288 | ₩69,288 | -0.40% | 7.1만 |
|---|
| 2026.04.21 | ₩69,315 | ₩69,395 | ₩68,981 | ₩69,048 | -0.39% | 3.7만 |
|---|
| 2026.04.20 | ₩69,462 | ₩69,462 | ₩69,141 | ₩69,275 | -0.27% | 5.6만 |
|---|
| 2026.04.17 | ₩69,435 | ₩69,435 | ₩69,221 | ₩69,395 | -0.06% | 7.5만 |
|---|
| 2026.04.16 | ₩69,582 | ₩69,649 | ₩68,874 | ₩68,968 | -0.88% | 4.2만 |
|---|
| 2026.04.15 | ₩69,676 | ₩69,743 | ₩69,502 | ₩69,596 | -0.12% | 3.3만 |
|---|
| 2026.04.14 | ₩69,342 | ₩69,823 | ₩69,302 | ₩69,769 | +0.62% | 4.6만 |
|---|
| 2026.04.13 | ₩69,048 | ₩69,395 | ₩68,968 | ₩69,328 | +0.41% | 5.6만 |
|---|
| 2026.04.10 | ₩68,968 | ₩69,128 | ₩68,861 | ₩69,048 | +0.12% | 4만 |
|---|
| 2026.04.09 | ₩68,780 | ₩69,235 | ₩68,673 | ₩68,981 | +0.29% | 6.8만 |
|---|
| 2026.04.08 | ₩69,502 | ₩69,502 | ₩68,954 | ₩69,034 | -0.67% | 3.5만 |
|---|
| 2026.04.07 | ₩68,660 | ₩68,927 | ₩68,125 | ₩68,834 | +0.25% | 4.1만 |
|---|
| 2026.04.06 | ₩68,861 | ₩69,128 | ₩68,794 | ₩68,994 | +0.19% | 34.6만 |
|---|
| 2026.04.02 | ₩68,446 | ₩69,021 | ₩68,326 | ₩69,021 | +0.84% | 3.7만 |
|---|
| 2026.04.01 | ₩68,219 | ₩68,620 | ₩68,219 | ₩68,273 | +0.08% | 35.1만 |
|---|
| 2026.03.31 | ₩68,647 | ₩68,727 | ₩68,112 | ₩68,206 | -0.64% | 9.8만 |
|---|
| 2026.03.30 | ₩68,379 | ₩68,620 | ₩68,206 | ₩68,273 | -0.16% | 16.3만 |
|---|
| 2026.03.27 | ₩67,537 | ₩67,818 | ₩67,217 | ₩67,364 | -0.26% | 14.6만 |
|---|
| 2026.03.26 | ₩68,379 | ₩68,567 | ₩68,072 | ₩68,085 | -0.43% | 16.4만 |
|---|
| 2026.03.25 | ₩68,513 | ₩68,567 | ₩68,246 | ₩68,460 | -0.08% | 10.6만 |
|---|
| 2026.03.24 | ₩67,805 | ₩68,179 | ₩67,604 | ₩67,831 | +0.04% | 13.4만 |
|---|
| 2026.03.23 | ₩68,059 | ₩68,473 | ₩67,952 | ₩68,313 | +0.37% | 5만 |
|---|
| 2026.03.20 | ₩68,941 | ₩68,994 | ₩67,858 | ₩67,925 | -1.47% | 21.5만 |
|---|
| 2026.03.19 | ₩69,315 | ₩69,756 | ₩69,315 | ₩69,649 | +0.48% | 29.8만 |
|---|
| 2026.03.18 | ₩69,876 | ₩69,876 | ₩69,489 | ₩69,489 | -0.55% | 3.5만 |
|---|
| 2026.03.17 | ₩69,475 | ₩69,823 | ₩69,475 | ₩69,703 | +0.33% | 5.5만 |
|---|
| 2026.03.16 | ₩69,208 | ₩69,302 | ₩69,008 | ₩69,248 | +0.06% | 5.6만 |
|---|
| 2026.03.13 | ₩68,968 | ₩69,074 | ₩68,580 | ₩68,700 | -0.39% | 7.8만 |
|---|
| 2026.03.12 | ₩69,141 | ₩69,382 | ₩69,048 | ₩69,208 | +0.10% | 6.5만 |
|---|
| 2026.03.11 | ₩69,716 | ₩69,769 | ₩69,288 | ₩69,288 | -0.61% | 4.5만 |
|---|
| 2026.03.10 | ₩70,398 | ₩70,464 | ₩69,917 | ₩69,943 | -0.65% | 3.5만 |
|---|
| 2026.03.09 | ₩70,064 | ₩70,759 | ₩69,876 | ₩70,652 | +0.84% | 7.6만 |
|---|
| 2026.03.06 | ₩70,224 | ₩70,638 | ₩69,997 | ₩70,130 | -0.13% | 11.9만 |
|---|
| 2026.03.05 | ₩70,331 | ₩70,652 | ₩70,237 | ₩70,358 | +0.04% | 7만 |
|---|
| 2026.03.04 | ₩70,892 | ₩70,972 | ₩70,598 | ₩70,638 | -0.36% | 7.7만 |
|---|
| 2026.03.03 | ₩70,678 | ₩71,173 | ₩70,678 | ₩71,012 | +0.47% | 7.8만 |
|---|
| 2026.03.02 | ₩71,480 | ₩71,480 | ₩70,892 | ₩71,160 | -0.45% | 7만 |
|---|
| 2026.02.27 | ₩71,761 | ₩71,801 | ₩71,560 | ₩71,641 | -0.17% | 4.4만 |
|---|
| 2026.02.26 | ₩71,440 | ₩71,627 | ₩71,440 | ₩71,574 | +0.19% | 5.4만 |
|---|
| 2026.02.25 | ₩71,093 | ₩71,387 | ₩71,079 | ₩71,280 | +0.26% | 2.3만 |
|---|
| 2026.02.24 | ₩71,200 | ₩71,200 | ₩70,999 | ₩71,106 | -0.13% | 5.9만 |
|---|
| 2026.02.23 | ₩71,093 | ₩71,307 | ₩70,959 | ₩70,959 | -0.19% | 8만 |
|---|
| 2026.02.20 | ₩71,266 | ₩71,266 | ₩70,598 | ₩70,959 | -0.43% | 10.9만 |
|---|
| 2026.02.19 | ₩70,932 | ₩71,266 | ₩70,892 | ₩71,173 | +0.34% | 6.1만 |
|---|
| 2026.02.18 | ₩71,226 | ₩71,373 | ₩71,026 | ₩71,026 | -0.28% | 6.5만 |
|---|
| 2026.02.17 | ₩71,307 | ₩71,360 | ₩71,173 | ₩71,186 | -0.17% | 2.5만 |
|---|
| 2026.02.13 | ₩71,226 | ₩71,360 | ₩71,146 | ₩71,213 | -0.02% | 11.5만 |
|---|
| 2026.02.12 | ₩70,304 | ₩71,039 | ₩70,304 | ₩70,959 | +0.93% | 23.2만 |
|---|
| 2026.02.11 | ₩70,237 | ₩70,451 | ₩70,064 | ₩70,144 | -0.13% | 7만 |
|---|
| 2026.02.10 | ₩70,331 | ₩70,505 | ₩70,251 | ₩70,384 | +0.08% | 5.2만 |
|---|
| 2026.02.09 | ₩69,489 | ₩69,823 | ₩69,342 | ₩69,716 | +0.33% | 4.1만 |
|---|
| 2026.02.06 | ₩69,556 | ₩69,716 | ₩69,449 | ₩69,716 | +0.23% | 4.4만 |
|---|
| 2026.02.05 | ₩69,221 | ₩69,556 | ₩69,074 | ₩69,516 | +0.42% | 6만 |
|---|
| 2026.02.04 | ₩69,021 | ₩69,155 | ₩68,927 | ₩68,941 | -0.12% | 5.6만 |
|---|
| 2026.02.03 | ₩68,914 | ₩69,235 | ₩68,914 | ₩69,235 | +0.47% | 5.4만 |
|---|
| 2026.02.02 | ₩69,195 | ₩69,262 | ₩68,847 | ₩68,861 | -0.48% | 7만 |
|---|
| 2026.01.30 | ₩69,302 | ₩69,342 | ₩69,061 | ₩69,061 | -0.35% | 9만 |
|---|
| 2026.01.29 | ₩69,462 | ₩69,769 | ₩69,422 | ₩69,596 | +0.19% | 6.2만 |
|---|
| 2026.01.28 | ₩69,676 | ₩69,823 | ₩69,462 | ₩69,823 | +0.21% | 5.2만 |
|---|
| 2026.01.27 | ₩70,037 | ₩70,090 | ₩69,796 | ₩69,903 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩70,077 | ₩70,170 | ₩69,957 | ₩70,064 | -0.02% | 13.7만 |
|---|
| 2026.01.23 | ₩69,582 | ₩69,890 | ₩69,449 | ₩69,836 | +0.36% | 4.4만 |
|---|
| 2026.01.22 | ₩69,502 | ₩69,769 | ₩69,382 | ₩69,582 | +0.12% | 5.4만 |
|---|
| 2026.01.21 | ₩68,941 | ₩69,609 | ₩68,794 | ₩69,542 | +0.87% | 8.7만 |
|---|
| 2026.01.20 | ₩68,807 | ₩69,115 | ₩68,700 | ₩68,807 | 0.00% | 18만 |
|---|
| 2026.01.16 | ₩69,970 | ₩70,064 | ₩69,622 | ₩69,622 | -0.50% | 8만 |
|---|
| 2026.01.15 | ₩70,197 | ₩70,211 | ₩69,983 | ₩70,010 | -0.27% | 4만 |
|---|
| 2026.01.14 | ₩69,850 | ₩70,117 | ₩69,823 | ₩69,943 | +0.13% | 6.2만 |
|---|
| 2026.01.13 | ₩69,716 | ₩69,836 | ₩69,556 | ₩69,729 | +0.02% | 10.3만 |
|---|
| 2026.01.12 | ₩69,556 | ₩69,756 | ₩69,449 | ₩69,582 | +0.04% | 7.9만 |
|---|
| 2026.01.09 | ₩69,275 | ₩69,769 | ₩69,195 | ₩69,716 | +0.64% | 5.1만 |
|---|
| 2026.01.08 | ₩69,248 | ₩69,409 | ₩69,168 | ₩69,195 | -0.08% | 2.9만 |
|---|
| 2026.01.07 | ₩69,676 | ₩69,756 | ₩69,409 | ₩69,582 | -0.13% | 6.1만 |
|---|
| 2026.01.06 | ₩69,248 | ₩69,342 | ₩68,981 | ₩69,288 | +0.06% | 5.8만 |
|---|
| 2026.01.05 | ₩69,155 | ₩69,462 | ₩69,088 | ₩69,435 | +0.41% | 12.2만 |
|---|
| 2026.01.02 | ₩69,275 | ₩69,328 | ₩69,021 | ₩69,021 | -0.37% | 7.8만 |
|---|
| 2025.12.31 | ₩69,475 | ₩69,676 | ₩69,168 | ₩69,168 | -0.44% | 10.1만 |
|---|
| 2025.12.30 | ₩69,649 | ₩69,930 | ₩69,649 | ₩69,863 | +0.31% | 9.8만 |
|---|
| 2025.12.29 | ₩69,850 | ₩69,930 | ₩69,729 | ₩69,863 | +0.02% | 10.4만 |
|---|
| 2025.12.26 | ₩69,997 | ₩70,023 | ₩69,542 | ₩69,622 | -0.53% | 7.5만 |
|---|
| 2025.12.24 | ₩69,810 | ₩69,983 | ₩69,756 | ₩69,917 | +0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩69,088 | ₩69,622 | ₩69,034 | ₩69,475 | +0.56% | 6.6만 |
|---|
| 2025.12.22 | ₩69,395 | ₩69,395 | ₩69,168 | ₩69,248 | -0.21% | 10.9만 |
|---|
| 2025.12.19 | ₩69,716 | ₩69,796 | ₩69,382 | ₩69,502 | -0.31% | 3.6만 |
|---|
| 2025.12.18 | ₩69,689 | ₩69,997 | ₩69,556 | ₩69,917 | +0.33% | 5.5만 |
|---|
| 2025.12.17 | ₩69,395 | ₩69,703 | ₩69,369 | ₩69,542 | +0.21% | 5.3만 |
|---|
| 2025.12.16 | ₩68,994 | ₩69,596 | ₩68,994 | ₩69,556 | +0.81% | 8.3만 |
|---|
| 2025.12.15 | ₩69,636 | ₩69,769 | ₩69,288 | ₩69,288 | -0.50% | 11.5만 |
|---|
| 2025.12.12 | ₩69,395 | ₩69,435 | ₩69,248 | ₩69,409 | +0.02% | 5.9만 |
|---|
| 2025.12.11 | ₩70,277 | ₩70,464 | ₩69,836 | ₩69,836 | -0.63% | 4만 |
|---|
| 2025.12.10 | ₩69,703 | ₩70,157 | ₩69,689 | ₩69,983 | +0.40% | 9.5만 |
|---|
| 2025.12.09 | ₩69,997 | ₩69,997 | ₩69,649 | ₩69,729 | -0.38% | 6.7만 |
|---|
| 2025.12.08 | ₩69,930 | ₩69,930 | ₩69,489 | ₩69,636 | -0.42% | 15.1만 |
|---|
| 2025.12.05 | ₩70,264 | ₩70,304 | ₩69,876 | ₩69,903 | -0.51% | 4.9만 |
|---|
| 2025.12.04 | ₩70,491 | ₩70,491 | ₩70,224 | ₩70,277 | -0.30% | 5.3만 |
|---|
| 2025.12.03 | ₩70,358 | ₩70,585 | ₩70,237 | ₩70,531 | +0.25% | 5.1만 |
|---|
| 2025.12.02 | ₩70,184 | ₩70,398 | ₩70,130 | ₩70,264 | +0.11% | 3.8만 |
|---|
| 2025.12.01 | ₩70,331 | ₩70,331 | ₩70,144 | ₩70,197 | -0.19% | 7.6만 |
|---|
| 2025.11.28 | ₩71,587 | ₩71,681 | ₩71,066 | ₩71,066 | -0.73% | 1.9만 |
|---|
| 2025.11.26 | ₩71,347 | ₩71,788 | ₩71,119 | ₩71,761 | +0.58% | 3만 |
|---|
| 2025.11.25 | ₩71,160 | ₩71,454 | ₩71,146 | ₩71,280 | +0.17% | 4.1만 |
|---|
| 2025.11.24 | ₩71,160 | ₩71,160 | ₩70,986 | ₩71,026 | -0.19% | 8.5만 |
|---|
| 2025.11.21 | ₩70,852 | ₩70,879 | ₩70,585 | ₩70,745 | -0.15% | 4.1만 |
|---|
| 2025.11.20 | ₩70,585 | ₩70,879 | ₩70,478 | ₩70,585 | 0.00% | 4.2만 |
|---|
| 2025.11.19 | ₩70,932 | ₩70,932 | ₩70,571 | ₩70,571 | -0.51% | 4.9만 |
|---|
| 2025.11.18 | ₩70,972 | ₩70,999 | ₩70,638 | ₩70,772 | -0.28% | 3.5만 |
|---|
| 2025.11.17 | ₩70,892 | ₩71,066 | ₩70,825 | ₩70,852 | -0.06% | 2.4만 |
|---|
| 2025.11.14 | ₩71,520 | ₩71,520 | ₩70,759 | ₩70,759 | -1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩71,507 | ₩71,534 | ₩71,160 | ₩71,173 | -0.47% | 3.3만 |
|---|
| 2025.11.12 | ₩71,614 | ₩71,801 | ₩71,480 | ₩71,694 | +0.11% | 5.7만 |
|---|
| 2025.11.11 | ₩71,467 | ₩71,748 | ₩71,454 | ₩71,641 | +0.24% | 3.1만 |
|---|
| 2025.11.10 | ₩71,119 | ₩71,226 | ₩71,066 | ₩71,226 | +0.15% | 2.5만 |
|---|
| 2025.11.07 | ₩70,852 | ₩71,320 | ₩70,852 | ₩71,053 | +0.28% | 7.6만 |
|---|
| 2025.11.06 | ₩71,106 | ₩71,293 | ₩71,079 | ₩71,160 | +0.08% | 6.4만 |
|---|
| 2025.11.05 | ₩71,119 | ₩71,119 | ₩70,652 | ₩70,692 | -0.60% | 13.2만 |
|---|
| 2025.11.04 | ₩71,280 | ₩71,547 | ₩71,280 | ₩71,360 | +0.11% | 4.5만 |
|---|
| 2025.11.03 | ₩71,467 | ₩71,494 | ₩71,186 | ₩71,280 | -0.26% | 3.5만 |
|---|
| 2025.10.31 | ₩71,948 | ₩72,082 | ₩71,774 | ₩72,082 | +0.19% | 6.3만 |
|---|
| 2025.10.30 | ₩71,961 | ₩72,362 | ₩71,841 | ₩71,935 | -0.04% | 7.3만 |
|---|
| 2025.10.29 | ₩73,191 | ₩73,325 | ₩72,456 | ₩72,483 | -0.97% | 16.1만 |
|---|
| 2025.10.28 | ₩73,084 | ₩73,338 | ₩73,071 | ₩73,285 | +0.27% | 12.3만 |
|---|
| 2025.10.27 | ₩72,830 | ₩73,044 | ₩72,630 | ₩73,004 | +0.24% | 6.5만 |
|---|
| 2025.10.24 | ₩72,763 | ₩72,937 | ₩72,443 | ₩72,844 | +0.11% | 21.3만 |
|---|
| 2025.10.23 | ₩72,991 | ₩73,111 | ₩72,670 | ₩72,857 | -0.18% | 12.6만 |
|---|
| 2025.10.22 | ₩73,071 | ₩73,271 | ₩72,951 | ₩73,245 | +0.24% | 10.1만 |
|---|
| 2025.10.21 | ₩72,937 | ₩73,084 | ₩72,870 | ₩72,977 | +0.05% | 9.1만 |
|---|
| 2025.10.20 | ₩72,416 | ₩72,496 | ₩72,322 | ₩72,496 | +0.11% | 13.3만 |
|---|
| 2025.10.17 | ₩72,483 | ₩72,483 | ₩72,135 | ₩72,189 | -0.41% | 5.5만 |
|---|
| 2025.10.16 | ₩71,948 | ₩72,590 | ₩71,948 | ₩72,509 | +0.78% | 4.2만 |
|---|
| 2025.10.15 | ₩72,376 | ₩72,576 | ₩71,841 | ₩72,042 | -0.46% | 4.3만 |
|---|
| 2025.10.14 | ₩72,028 | ₩72,229 | ₩71,961 | ₩72,135 | +0.15% | 3.9만 |
|---|
| 2025.10.13 | ₩71,935 | ₩72,068 | ₩71,454 | ₩72,068 | +0.19% | 2.7만 |
|---|
| 2025.10.10 | ₩71,708 | ₩72,149 | ₩71,694 | ₩71,975 | +0.37% | 13.6만 |
|---|