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 | ₩60,204 | ₩60,351 | ₩60,003 | ₩60,310 | +0.18% | 52만 |
| 2026.10.08 | ₩59,736 | ₩60,431 | ₩59,736 | ₩60,230 | +0.83% | 100.2만 |
| 2026.10.07 | ₩59,202 | ₩59,816 | ₩59,175 | ₩59,816 | +1.04% | 61.7만 |
| 2026.10.06 | ₩59,576 | ₩60,043 | ₩59,469 | ₩59,816 | +0.40% | 78.3만 |
| 2026.10.05 | ₩59,749 | ₩59,790 | ₩59,269 | ₩59,536 | -0.36% | 104.8만 |
| 2026.10.02 | ₩60,337 | ₩60,644 | ₩59,830 | ₩59,977 | -0.60% | 82.5만 |
| 2026.10.01 | ₩59,616 | ₩60,404 | ₩59,509 | ₩60,190 | +0.96% | 98.7만 |
| 2026.09.30 | ₩60,431 | ₩60,457 | ₩59,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,244 |
| -0.31% |
| 120.3만 |
| 2026.09.29 | ₩60,497 | ₩60,497 | ₩60,083 | ₩60,310 | -0.31% | 106.2만 |
|---|
| 2026.09.28 | ₩60,698 | ₩60,831 | ₩60,310 | ₩60,591 | -0.18% | 80.6만 |
|---|
| 2026.09.25 | ₩61,246 | ₩61,286 | ₩60,791 | ₩61,219 | -0.04% | 106.6만 |
|---|
| 2026.09.24 | ₩62,034 | ₩62,154 | ₩61,112 | ₩61,232 | -1.29% | 88.6만 |
|---|
| 2026.09.23 | ₩63,209 | ₩63,209 | ₩62,060 | ₩62,207 | -1.58% | 164.5만 |
|---|
| 2026.09.22 | ₩63,530 | ₩63,556 | ₩63,209 | ₩63,329 | -0.32% | 40.9만 |
|---|
| 2026.09.21 | ₩63,196 | ₩63,623 | ₩63,142 | ₩63,610 | +0.66% | 40만 |
|---|
| 2026.09.18 | ₩62,982 | ₩63,049 | ₩62,795 | ₩62,835 | -0.23% | 24.7만 |
|---|
| 2026.09.17 | ₩63,076 | ₩63,356 | ₩62,955 | ₩63,289 | +0.34% | 60.5만 |
|---|
| 2026.09.16 | ₩63,156 | ₩63,650 | ₩62,795 | ₩62,795 | -0.57% | 56.8만 |
|---|
| 2026.09.15 | ₩62,835 | ₩63,049 | ₩62,755 | ₩62,982 | +0.23% | 49.1만 |
|---|
| 2026.09.14 | ₩63,182 | ₩63,637 | ₩62,862 | ₩63,156 | -0.04% | 61.1만 |
|---|
| 2026.09.11 | ₩63,570 | ₩63,703 | ₩62,982 | ₩63,035 | -0.84% | 63.7만 |
|---|
| 2026.09.10 | ₩63,423 | ₩63,810 | ₩63,209 | ₩63,450 | +0.04% | 77.2만 |
|---|
| 2026.09.09 | ₩64,411 | ₩64,478 | ₩63,717 | ₩63,971 | -0.68% | 39.8만 |
|---|
| 2026.09.08 | ₩64,518 | ₩64,545 | ₩64,198 | ₩64,411 | -0.17% | 22.6만 |
|---|
| 2026.09.04 | ₩64,291 | ₩64,425 | ₩64,171 | ₩64,291 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩64,371 | ₩64,558 | ₩64,184 | ₩64,184 | -0.29% | 42.3만 |
|---|
| 2026.09.02 | ₩64,198 | ₩64,238 | ₩63,944 | ₩64,171 | -0.04% | 26.9만 |
|---|
| 2026.09.01 | ₩63,824 | ₩64,184 | ₩63,797 | ₩63,971 | +0.23% | 42.3만 |
|---|
| 2026.08.31 | ₩64,024 | ₩64,024 | ₩63,743 | ₩63,997 | -0.04% | 30.8만 |
|---|
| 2026.08.28 | ₩64,759 | ₩65,052 | ₩64,291 | ₩64,411 | -0.54% | 38.1만 |
|---|
| 2026.08.27 | ₩64,732 | ₩64,906 | ₩64,705 | ₩64,785 | +0.08% | 21.3만 |
|---|
| 2026.08.26 | ₩64,759 | ₩64,825 | ₩64,572 | ₩64,785 | +0.04% | 21.1만 |
|---|
| 2026.08.25 | ₩64,558 | ₩64,906 | ₩64,438 | ₩64,812 | +0.39% | 34만 |
|---|
| 2026.08.24 | ₩64,144 | ₩64,532 | ₩64,131 | ₩64,238 | +0.15% | 66.5만 |
|---|
| 2026.08.21 | ₩64,064 | ₩64,131 | ₩63,717 | ₩63,797 | -0.42% | 39.6만 |
|---|
| 2026.08.20 | ₩63,930 | ₩64,545 | ₩63,837 | ₩64,518 | +0.92% | 55.6만 |
|---|
| 2026.08.19 | ₩64,532 | ₩64,732 | ₩64,291 | ₩64,558 | +0.04% | 82.7만 |
|---|
| 2026.08.18 | ₩63,009 | ₩63,463 | ₩62,915 | ₩63,396 | +0.61% | 44.1만 |
|---|
| 2026.08.17 | ₩63,530 | ₩63,556 | ₩62,955 | ₩63,009 | -0.82% | 54.9만 |
|---|
| 2026.08.14 | ₩63,864 | ₩63,971 | ₩63,490 | ₩63,677 | -0.29% | 33.5만 |
|---|
| 2026.08.13 | ₩63,984 | ₩64,385 | ₩63,957 | ₩64,131 | +0.23% | 95.4만 |
|---|
| 2026.08.12 | ₩63,971 | ₩63,971 | ₩63,690 | ₩63,743 | -0.35% | 25.2만 |
|---|
| 2026.08.11 | ₩63,703 | ₩63,877 | ₩63,623 | ₩63,703 | 0.00% | 25.2만 |
|---|
| 2026.08.10 | ₩63,944 | ₩63,997 | ₩63,650 | ₩63,663 | -0.44% | 65.3만 |
|---|
| 2026.08.07 | ₩64,037 | ₩64,171 | ₩63,890 | ₩64,091 | +0.08% | 39.2만 |
|---|
| 2026.08.06 | ₩64,077 | ₩64,104 | ₩63,797 | ₩63,864 | -0.33% | 12.2만 |
|---|
| 2026.08.05 | ₩64,304 | ₩64,358 | ₩64,037 | ₩64,051 | -0.39% | 11.3만 |
|---|
| 2026.08.04 | ₩64,131 | ₩64,211 | ₩63,997 | ₩64,117 | -0.02% | 40.7만 |
|---|
| 2026.08.03 | ₩63,810 | ₩63,997 | ₩63,663 | ₩63,770 | -0.06% | 35.2만 |
|---|
| 2026.07.31 | ₩64,171 | ₩64,171 | ₩63,757 | ₩64,117 | -0.08% | 39.3만 |
|---|
| 2026.07.30 | ₩64,491 | ₩64,692 | ₩64,264 | ₩64,345 | -0.23% | 35.6만 |
|---|
| 2026.07.29 | ₩64,972 | ₩65,159 | ₩64,331 | ₩64,438 | -0.82% | 15.3만 |
|---|
| 2026.07.28 | ₩64,558 | ₩65,199 | ₩64,491 | ₩64,972 | +0.64% | 18.9만 |
|---|
| 2026.07.27 | ₩64,745 | ₩64,839 | ₩64,438 | ₩64,451 | -0.45% | 25.6만 |
|---|
| 2026.07.24 | ₩64,558 | ₩64,879 | ₩64,451 | ₩64,505 | -0.08% | 18.8만 |
|---|
| 2026.07.23 | ₩64,451 | ₩64,625 | ₩64,425 | ₩64,491 | +0.06% | 41.6만 |
|---|
| 2026.07.22 | ₩65,186 | ₩65,199 | ₩64,812 | ₩64,812 | -0.57% | 21.7만 |
|---|
| 2026.07.21 | ₩65,159 | ₩65,213 | ₩64,946 | ₩65,079 | -0.12% | 10.9만 |
|---|
| 2026.07.20 | ₩65,560 | ₩65,654 | ₩65,186 | ₩65,266 | -0.45% | 7.6만 |
|---|
| 2026.07.17 | ₩65,573 | ₩65,827 | ₩65,573 | ₩65,707 | +0.20% | 7.8만 |
|---|
| 2026.07.16 | ₩65,173 | ₩65,320 | ₩65,106 | ₩65,213 | +0.06% | 7.8만 |
|---|
| 2026.07.15 | ₩65,453 | ₩65,694 | ₩65,333 | ₩65,373 | -0.12% | 9.9만 |
|---|
| 2026.07.14 | ₩65,400 | ₩65,747 | ₩65,373 | ₩65,493 | +0.14% | 17.3만 |
|---|
| 2026.07.13 | ₩65,533 | ₩65,573 | ₩65,346 | ₩65,440 | -0.14% | 26.5만 |
|---|
| 2026.07.10 | ₩65,654 | ₩65,787 | ₩65,507 | ₩65,734 | +0.12% | 6.3만 |
|---|
| 2026.07.09 | ₩65,600 | ₩65,787 | ₩65,587 | ₩65,640 | +0.06% | 5.7만 |
|---|
| 2026.07.08 | ₩65,747 | ₩65,747 | ₩65,507 | ₩65,587 | -0.24% | 12.3만 |
|---|
| 2026.07.07 | ₩66,308 | ₩66,308 | ₩65,827 | ₩65,881 | -0.64% | 9.7만 |
|---|
| 2026.07.06 | ₩66,642 | ₩66,642 | ₩66,335 | ₩66,522 | -0.18% | 8.2만 |
|---|
| 2026.07.02 | ₩66,535 | ₩66,829 | ₩66,442 | ₩66,602 | +0.10% | 9.2만 |
|---|
| 2026.07.01 | ₩66,549 | ₩66,802 | ₩66,415 | ₩66,415 | -0.20% | 13.9만 |
|---|
| 2026.06.30 | ₩68,592 | ₩68,592 | ₩67,657 | ₩67,657 | -1.36% | 6.9만 |
|---|
| 2026.06.29 | ₩68,499 | ₩68,753 | ₩68,499 | ₩68,699 | +0.29% | 17.1만 |
|---|
| 2026.06.26 | ₩68,218 | ₩68,526 | ₩68,192 | ₩68,445 | +0.33% | 5.2만 |
|---|
| 2026.06.25 | ₩68,632 | ₩68,753 | ₩68,312 | ₩68,339 | -0.43% | 9.3만 |
|---|
| 2026.06.24 | ₩68,018 | ₩68,379 | ₩67,964 | ₩68,272 | +0.37% | 11.5만 |
|---|
| 2026.06.23 | ₩67,524 | ₩67,711 | ₩67,417 | ₩67,417 | -0.16% | 5만 |
|---|
| 2026.06.22 | ₩67,871 | ₩67,991 | ₩67,457 | ₩67,564 | -0.45% | 9.4만 |
|---|
| 2026.06.18 | ₩68,312 | ₩68,419 | ₩68,085 | ₩68,298 | -0.02% | 130만 |
|---|
| 2026.06.17 | ₩68,125 | ₩68,312 | ₩67,777 | ₩67,898 | -0.33% | 11.7만 |
|---|
| 2026.06.16 | ₩68,005 | ₩68,312 | ₩67,978 | ₩68,151 | +0.22% | 39.6만 |
|---|
| 2026.06.15 | ₩68,058 | ₩68,111 | ₩67,804 | ₩67,818 | -0.35% | 4만 |
|---|
| 2026.06.12 | ₩67,657 | ₩67,818 | ₩67,457 | ₩67,818 | +0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩67,283 | ₩67,858 | ₩67,083 | ₩67,751 | +0.69% | 4.6만 |
|---|
| 2026.06.10 | ₩67,403 | ₩67,604 | ₩67,003 | ₩67,043 | -0.54% | 13.7만 |
|---|
| 2026.06.09 | ₩67,216 | ₩67,403 | ₩67,070 | ₩67,323 | +0.16% | 7.8만 |
|---|
| 2026.06.08 | ₩67,590 | ₩67,590 | ₩66,896 | ₩66,923 | -0.99% | 10만 |
|---|
| 2026.06.05 | ₩67,390 | ₩67,590 | ₩67,297 | ₩67,377 | -0.02% | 6.8만 |
|---|
| 2026.06.04 | ₩67,964 | ₩67,964 | ₩67,724 | ₩67,844 | -0.18% | 5.6만 |
|---|
| 2026.06.03 | ₩67,844 | ₩67,884 | ₩67,510 | ₩67,737 | -0.16% | 36.3만 |
|---|
| 2026.06.02 | ₩68,218 | ₩68,245 | ₩67,991 | ₩68,071 | -0.22% | 9.3만 |
|---|
| 2026.06.01 | ₩67,818 | ₩68,058 | ₩67,631 | ₩67,991 | +0.26% | 10.9만 |
|---|
| 2026.05.29 | ₩68,806 | ₩68,913 | ₩68,659 | ₩68,766 | -0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩68,606 | ₩68,873 | ₩68,512 | ₩68,739 | +0.19% | 9.3만 |
|---|
| 2026.05.27 | ₩68,445 | ₩68,646 | ₩68,379 | ₩68,392 | -0.08% | 5.9만 |
|---|
| 2026.05.26 | ₩68,312 | ₩68,379 | ₩68,151 | ₩68,339 | +0.04% | 23.5만 |
|---|
| 2026.05.22 | ₩67,684 | ₩67,911 | ₩67,323 | ₩67,831 | +0.22% | 19.3만 |
|---|
| 2026.05.21 | ₩67,123 | ₩67,363 | ₩66,883 | ₩67,363 | +0.36% | 13.4만 |
|---|
| 2026.05.20 | ₩66,655 | ₩67,270 | ₩66,655 | ₩67,096 | +0.66% | 14.1만 |
|---|
| 2026.05.19 | ₩66,575 | ₩66,802 | ₩66,335 | ₩66,629 | +0.08% | 15.9만 |
|---|
| 2026.05.18 | ₩67,163 | ₩67,257 | ₩66,856 | ₩67,016 | -0.22% | 18.3만 |
|---|
| 2026.05.15 | ₩67,163 | ₩67,203 | ₩67,016 | ₩67,190 | +0.04% | 16.4만 |
|---|
| 2026.05.14 | ₩68,298 | ₩68,312 | ₩67,871 | ₩67,871 | -0.63% | 8.3만 |
|---|
| 2026.05.13 | ₩68,071 | ₩68,071 | ₩67,777 | ₩67,898 | -0.26% | 7.2만 |
|---|
| 2026.05.12 | ₩68,218 | ₩68,218 | ₩67,858 | ₩67,924 | -0.43% | 9.2만 |
|---|
| 2026.05.11 | ₩68,619 | ₩68,686 | ₩68,325 | ₩68,352 | -0.39% | 8만 |
|---|
| 2026.05.08 | ₩68,873 | ₩68,980 | ₩68,726 | ₩68,753 | -0.17% | 5.3만 |
|---|
| 2026.05.07 | ₩68,713 | ₩68,713 | ₩68,365 | ₩68,405 | -0.45% | 6.2만 |
|---|
| 2026.05.06 | ₩68,672 | ₩68,713 | ₩68,485 | ₩68,606 | -0.10% | 10.3만 |
|---|
| 2026.05.05 | ₩68,151 | ₩68,285 | ₩68,018 | ₩68,285 | +0.20% | 10.4만 |
|---|
| 2026.05.04 | ₩68,499 | ₩68,499 | ₩67,898 | ₩67,978 | -0.76% | 11.5만 |
|---|
| 2026.05.01 | ₩68,379 | ₩68,713 | ₩68,325 | ₩68,499 | +0.18% | 3.5만 |
|---|
| 2026.04.30 | ₩68,606 | ₩68,806 | ₩68,499 | ₩68,699 | +0.14% | 14.4만 |
|---|
| 2026.04.29 | ₩68,886 | ₩68,900 | ₩68,485 | ₩68,512 | -0.54% | 11.3만 |
|---|
| 2026.04.28 | ₩69,020 | ₩69,220 | ₩68,819 | ₩69,140 | +0.17% | 8.1만 |
|---|
| 2026.04.27 | ₩69,233 | ₩69,394 | ₩68,993 | ₩69,060 | -0.25% | 6.5만 |
|---|
| 2026.04.24 | ₩69,314 | ₩69,554 | ₩69,220 | ₩69,380 | +0.10% | 8.1만 |
|---|
| 2026.04.23 | ₩69,407 | ₩69,648 | ₩69,153 | ₩69,474 | +0.10% | 8만 |
|---|
| 2026.04.22 | ₩69,527 | ₩69,674 | ₩69,247 | ₩69,247 | -0.40% | 7.1만 |
|---|
| 2026.04.21 | ₩69,274 | ₩69,354 | ₩68,940 | ₩69,006 | -0.39% | 3.7만 |
|---|
| 2026.04.20 | ₩69,420 | ₩69,420 | ₩69,100 | ₩69,233 | -0.27% | 5.6만 |
|---|
| 2026.04.17 | ₩69,394 | ₩69,394 | ₩69,180 | ₩69,354 | -0.06% | 7.5만 |
|---|
| 2026.04.16 | ₩69,541 | ₩69,607 | ₩68,833 | ₩68,926 | -0.88% | 4.2만 |
|---|
| 2026.04.15 | ₩69,634 | ₩69,701 | ₩69,461 | ₩69,554 | -0.12% | 3.3만 |
|---|
| 2026.04.14 | ₩69,300 | ₩69,781 | ₩69,260 | ₩69,728 | +0.62% | 4.6만 |
|---|
| 2026.04.13 | ₩69,006 | ₩69,354 | ₩68,926 | ₩69,287 | +0.41% | 5.6만 |
|---|
| 2026.04.10 | ₩68,926 | ₩69,087 | ₩68,819 | ₩69,006 | +0.12% | 4만 |
|---|
| 2026.04.09 | ₩68,739 | ₩69,193 | ₩68,632 | ₩68,940 | +0.29% | 6.8만 |
|---|
| 2026.04.08 | ₩69,461 | ₩69,461 | ₩68,913 | ₩68,993 | -0.67% | 3.5만 |
|---|
| 2026.04.07 | ₩68,619 | ₩68,886 | ₩68,085 | ₩68,793 | +0.25% | 4.1만 |
|---|
| 2026.04.06 | ₩68,819 | ₩69,087 | ₩68,753 | ₩68,953 | +0.19% | 34.6만 |
|---|
| 2026.04.02 | ₩68,405 | ₩68,980 | ₩68,285 | ₩68,980 | +0.84% | 3.7만 |
|---|
| 2026.04.01 | ₩68,178 | ₩68,579 | ₩68,178 | ₩68,232 | +0.08% | 35.1만 |
|---|
| 2026.03.31 | ₩68,606 | ₩68,686 | ₩68,071 | ₩68,165 | -0.64% | 9.8만 |
|---|
| 2026.03.30 | ₩68,339 | ₩68,579 | ₩68,165 | ₩68,232 | -0.16% | 16.3만 |
|---|
| 2026.03.27 | ₩67,497 | ₩67,777 | ₩67,176 | ₩67,323 | -0.26% | 14.6만 |
|---|
| 2026.03.26 | ₩68,339 | ₩68,526 | ₩68,031 | ₩68,045 | -0.43% | 16.4만 |
|---|
| 2026.03.25 | ₩68,472 | ₩68,526 | ₩68,205 | ₩68,419 | -0.08% | 10.6만 |
|---|
| 2026.03.24 | ₩67,764 | ₩68,138 | ₩67,564 | ₩67,791 | +0.04% | 13.4만 |
|---|
| 2026.03.23 | ₩68,018 | ₩68,432 | ₩67,911 | ₩68,272 | +0.37% | 5만 |
|---|
| 2026.03.20 | ₩68,900 | ₩68,953 | ₩67,818 | ₩67,884 | -1.47% | 21.5만 |
|---|
| 2026.03.19 | ₩69,274 | ₩69,714 | ₩69,274 | ₩69,607 | +0.48% | 29.8만 |
|---|
| 2026.03.18 | ₩69,835 | ₩69,835 | ₩69,447 | ₩69,447 | -0.55% | 3.5만 |
|---|
| 2026.03.17 | ₩69,434 | ₩69,781 | ₩69,434 | ₩69,661 | +0.33% | 5.5만 |
|---|
| 2026.03.16 | ₩69,167 | ₩69,260 | ₩68,966 | ₩69,207 | +0.06% | 5.6만 |
|---|
| 2026.03.13 | ₩68,926 | ₩69,033 | ₩68,539 | ₩68,659 | -0.39% | 7.8만 |
|---|
| 2026.03.12 | ₩69,100 | ₩69,340 | ₩69,006 | ₩69,167 | +0.10% | 6.5만 |
|---|
| 2026.03.11 | ₩69,674 | ₩69,728 | ₩69,247 | ₩69,247 | -0.61% | 4.5만 |
|---|
| 2026.03.10 | ₩70,356 | ₩70,422 | ₩69,875 | ₩69,901 | -0.65% | 3.5만 |
|---|
| 2026.03.09 | ₩70,022 | ₩70,716 | ₩69,835 | ₩70,609 | +0.84% | 7.6만 |
|---|
| 2026.03.06 | ₩70,182 | ₩70,596 | ₩69,955 | ₩70,088 | -0.13% | 11.9만 |
|---|
| 2026.03.05 | ₩70,289 | ₩70,609 | ₩70,195 | ₩70,315 | +0.04% | 7만 |
|---|
| 2026.03.04 | ₩70,850 | ₩70,930 | ₩70,556 | ₩70,596 | -0.36% | 7.7만 |
|---|
| 2026.03.03 | ₩70,636 | ₩71,130 | ₩70,636 | ₩70,970 | +0.47% | 7.8만 |
|---|
| 2026.03.02 | ₩71,438 | ₩71,438 | ₩70,850 | ₩71,117 | -0.45% | 7만 |
|---|
| 2026.02.27 | ₩71,718 | ₩71,758 | ₩71,518 | ₩71,598 | -0.17% | 4.4만 |
|---|
| 2026.02.26 | ₩71,397 | ₩71,584 | ₩71,397 | ₩71,531 | +0.19% | 5.4만 |
|---|
| 2026.02.25 | ₩71,050 | ₩71,344 | ₩71,037 | ₩71,237 | +0.26% | 2.3만 |
|---|
| 2026.02.24 | ₩71,157 | ₩71,157 | ₩70,957 | ₩71,063 | -0.13% | 5.9만 |
|---|
| 2026.02.23 | ₩71,050 | ₩71,264 | ₩70,917 | ₩70,917 | -0.19% | 8만 |
|---|
| 2026.02.20 | ₩71,224 | ₩71,224 | ₩70,556 | ₩70,917 | -0.43% | 10.9만 |
|---|
| 2026.02.19 | ₩70,890 | ₩71,224 | ₩70,850 | ₩71,130 | +0.34% | 6.1만 |
|---|
| 2026.02.18 | ₩71,184 | ₩71,331 | ₩70,983 | ₩70,983 | -0.28% | 6.5만 |
|---|
| 2026.02.17 | ₩71,264 | ₩71,317 | ₩71,130 | ₩71,144 | -0.17% | 2.5만 |
|---|
| 2026.02.13 | ₩71,184 | ₩71,317 | ₩71,104 | ₩71,170 | -0.02% | 11.5만 |
|---|
| 2026.02.12 | ₩70,262 | ₩70,997 | ₩70,262 | ₩70,917 | +0.93% | 23.2만 |
|---|
| 2026.02.11 | ₩70,195 | ₩70,409 | ₩70,022 | ₩70,102 | -0.13% | 7만 |
|---|
| 2026.02.10 | ₩70,289 | ₩70,462 | ₩70,209 | ₩70,342 | +0.08% | 5.2만 |
|---|
| 2026.02.09 | ₩69,447 | ₩69,781 | ₩69,300 | ₩69,674 | +0.33% | 4.1만 |
|---|
| 2026.02.06 | ₩69,514 | ₩69,674 | ₩69,407 | ₩69,674 | +0.23% | 4.4만 |
|---|
| 2026.02.05 | ₩69,180 | ₩69,514 | ₩69,033 | ₩69,474 | +0.42% | 6만 |
|---|
| 2026.02.04 | ₩68,980 | ₩69,113 | ₩68,886 | ₩68,900 | -0.12% | 5.6만 |
|---|
| 2026.02.03 | ₩68,873 | ₩69,193 | ₩68,873 | ₩69,193 | +0.47% | 5.4만 |
|---|
| 2026.02.02 | ₩69,153 | ₩69,220 | ₩68,806 | ₩68,819 | -0.48% | 7만 |
|---|
| 2026.01.30 | ₩69,260 | ₩69,300 | ₩69,020 | ₩69,020 | -0.35% | 9만 |
|---|
| 2026.01.29 | ₩69,420 | ₩69,728 | ₩69,380 | ₩69,554 | +0.19% | 6.2만 |
|---|
| 2026.01.28 | ₩69,634 | ₩69,781 | ₩69,420 | ₩69,781 | +0.21% | 5.2만 |
|---|
| 2026.01.27 | ₩69,995 | ₩70,048 | ₩69,754 | ₩69,861 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩70,035 | ₩70,128 | ₩69,915 | ₩70,022 | -0.02% | 13.7만 |
|---|
| 2026.01.23 | ₩69,541 | ₩69,848 | ₩69,407 | ₩69,795 | +0.36% | 4.4만 |
|---|
| 2026.01.22 | ₩69,461 | ₩69,728 | ₩69,340 | ₩69,541 | +0.12% | 5.4만 |
|---|
| 2026.01.21 | ₩68,900 | ₩69,567 | ₩68,753 | ₩69,501 | +0.87% | 8.7만 |
|---|
| 2026.01.20 | ₩68,766 | ₩69,073 | ₩68,659 | ₩68,766 | 0.00% | 18만 |
|---|
| 2026.01.16 | ₩69,928 | ₩70,022 | ₩69,581 | ₩69,581 | -0.50% | 8만 |
|---|
| 2026.01.15 | ₩70,155 | ₩70,169 | ₩69,941 | ₩69,968 | -0.27% | 4만 |
|---|
| 2026.01.14 | ₩69,808 | ₩70,075 | ₩69,781 | ₩69,901 | +0.13% | 6.2만 |
|---|
| 2026.01.13 | ₩69,674 | ₩69,795 | ₩69,514 | ₩69,688 | +0.02% | 10.3만 |
|---|
| 2026.01.12 | ₩69,514 | ₩69,714 | ₩69,407 | ₩69,541 | +0.04% | 7.9만 |
|---|
| 2026.01.09 | ₩69,233 | ₩69,728 | ₩69,153 | ₩69,674 | +0.64% | 5.1만 |
|---|
| 2026.01.08 | ₩69,207 | ₩69,367 | ₩69,127 | ₩69,153 | -0.08% | 2.9만 |
|---|
| 2026.01.07 | ₩69,634 | ₩69,714 | ₩69,367 | ₩69,541 | -0.13% | 6.1만 |
|---|
| 2026.01.06 | ₩69,207 | ₩69,300 | ₩68,940 | ₩69,247 | +0.06% | 5.8만 |
|---|
| 2026.01.05 | ₩69,113 | ₩69,420 | ₩69,046 | ₩69,394 | +0.41% | 12.2만 |
|---|
| 2026.01.02 | ₩69,233 | ₩69,287 | ₩68,980 | ₩68,980 | -0.37% | 7.8만 |
|---|
| 2025.12.31 | ₩69,434 | ₩69,634 | ₩69,127 | ₩69,127 | -0.44% | 10.1만 |
|---|
| 2025.12.30 | ₩69,607 | ₩69,888 | ₩69,607 | ₩69,821 | +0.31% | 9.8만 |
|---|
| 2025.12.29 | ₩69,808 | ₩69,888 | ₩69,688 | ₩69,821 | +0.02% | 10.4만 |
|---|
| 2025.12.26 | ₩69,955 | ₩69,982 | ₩69,501 | ₩69,581 | -0.53% | 7.5만 |
|---|
| 2025.12.24 | ₩69,768 | ₩69,941 | ₩69,714 | ₩69,875 | +0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩69,046 | ₩69,581 | ₩68,993 | ₩69,434 | +0.56% | 6.6만 |
|---|
| 2025.12.22 | ₩69,354 | ₩69,354 | ₩69,127 | ₩69,207 | -0.21% | 10.9만 |
|---|
| 2025.12.19 | ₩69,674 | ₩69,754 | ₩69,340 | ₩69,461 | -0.31% | 3.6만 |
|---|
| 2025.12.18 | ₩69,648 | ₩69,955 | ₩69,514 | ₩69,875 | +0.33% | 5.5만 |
|---|
| 2025.12.17 | ₩69,354 | ₩69,661 | ₩69,327 | ₩69,501 | +0.21% | 5.3만 |
|---|
| 2025.12.16 | ₩68,953 | ₩69,554 | ₩68,953 | ₩69,514 | +0.81% | 8.3만 |
|---|
| 2025.12.15 | ₩69,594 | ₩69,728 | ₩69,247 | ₩69,247 | -0.50% | 11.5만 |
|---|
| 2025.12.12 | ₩69,354 | ₩69,394 | ₩69,207 | ₩69,367 | +0.02% | 5.9만 |
|---|
| 2025.12.11 | ₩70,235 | ₩70,422 | ₩69,795 | ₩69,795 | -0.63% | 4만 |
|---|
| 2025.12.10 | ₩69,661 | ₩70,115 | ₩69,648 | ₩69,941 | +0.40% | 9.5만 |
|---|
| 2025.12.09 | ₩69,955 | ₩69,955 | ₩69,607 | ₩69,688 | -0.38% | 6.7만 |
|---|
| 2025.12.08 | ₩69,888 | ₩69,888 | ₩69,447 | ₩69,594 | -0.42% | 15.1만 |
|---|
| 2025.12.05 | ₩70,222 | ₩70,262 | ₩69,835 | ₩69,861 | -0.51% | 4.9만 |
|---|
| 2025.12.04 | ₩70,449 | ₩70,449 | ₩70,182 | ₩70,235 | -0.30% | 5.3만 |
|---|
| 2025.12.03 | ₩70,315 | ₩70,543 | ₩70,195 | ₩70,489 | +0.25% | 5.1만 |
|---|
| 2025.12.02 | ₩70,142 | ₩70,356 | ₩70,088 | ₩70,222 | +0.11% | 3.8만 |
|---|
| 2025.12.01 | ₩70,289 | ₩70,289 | ₩70,102 | ₩70,155 | -0.19% | 7.6만 |
|---|
| 2025.11.28 | ₩71,544 | ₩71,638 | ₩71,023 | ₩71,023 | -0.73% | 1.9만 |
|---|
| 2025.11.26 | ₩71,304 | ₩71,745 | ₩71,077 | ₩71,718 | +0.58% | 3만 |
|---|
| 2025.11.25 | ₩71,117 | ₩71,411 | ₩71,104 | ₩71,237 | +0.17% | 4.1만 |
|---|
| 2025.11.24 | ₩71,117 | ₩71,117 | ₩70,943 | ₩70,983 | -0.19% | 8.5만 |
|---|
| 2025.11.21 | ₩70,810 | ₩70,836 | ₩70,543 | ₩70,703 | -0.15% | 4.1만 |
|---|
| 2025.11.20 | ₩70,543 | ₩70,836 | ₩70,436 | ₩70,543 | 0.00% | 4.2만 |
|---|
| 2025.11.19 | ₩70,890 | ₩70,890 | ₩70,529 | ₩70,529 | -0.51% | 4.9만 |
|---|
| 2025.11.18 | ₩70,930 | ₩70,957 | ₩70,596 | ₩70,730 | -0.28% | 3.5만 |
|---|
| 2025.11.17 | ₩70,850 | ₩71,023 | ₩70,783 | ₩70,810 | -0.06% | 2.4만 |
|---|
| 2025.11.14 | ₩71,478 | ₩71,478 | ₩70,716 | ₩70,716 | -1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩71,464 | ₩71,491 | ₩71,117 | ₩71,130 | -0.47% | 3.3만 |
|---|
| 2025.11.12 | ₩71,571 | ₩71,758 | ₩71,438 | ₩71,651 | +0.11% | 5.7만 |
|---|
| 2025.11.11 | ₩71,424 | ₩71,705 | ₩71,411 | ₩71,598 | +0.24% | 3.1만 |
|---|
| 2025.11.10 | ₩71,077 | ₩71,184 | ₩71,023 | ₩71,184 | +0.15% | 2.5만 |
|---|
| 2025.11.07 | ₩70,810 | ₩71,277 | ₩70,810 | ₩71,010 | +0.28% | 7.6만 |
|---|
| 2025.11.06 | ₩71,063 | ₩71,251 | ₩71,037 | ₩71,117 | +0.08% | 6.4만 |
|---|
| 2025.11.05 | ₩71,077 | ₩71,077 | ₩70,609 | ₩70,649 | -0.60% | 13.2만 |
|---|
| 2025.11.04 | ₩71,237 | ₩71,504 | ₩71,237 | ₩71,317 | +0.11% | 4.5만 |
|---|
| 2025.11.03 | ₩71,424 | ₩71,451 | ₩71,144 | ₩71,237 | -0.26% | 3.5만 |
|---|
| 2025.10.31 | ₩71,905 | ₩72,039 | ₩71,731 | ₩72,039 | +0.19% | 6.3만 |
|---|
| 2025.10.30 | ₩71,918 | ₩72,319 | ₩71,798 | ₩71,892 | -0.04% | 7.3만 |
|---|
| 2025.10.29 | ₩73,147 | ₩73,281 | ₩72,413 | ₩72,439 | -0.97% | 16.1만 |
|---|
| 2025.10.28 | ₩73,040 | ₩73,294 | ₩73,027 | ₩73,241 | +0.27% | 12.3만 |
|---|
| 2025.10.27 | ₩72,787 | ₩73,000 | ₩72,586 | ₩72,960 | +0.24% | 6.5만 |
|---|
| 2025.10.24 | ₩72,720 | ₩72,894 | ₩72,399 | ₩72,800 | +0.11% | 21.3만 |
|---|
| 2025.10.23 | ₩72,947 | ₩73,067 | ₩72,626 | ₩72,813 | -0.18% | 12.6만 |
|---|
| 2025.10.22 | ₩73,027 | ₩73,227 | ₩72,907 | ₩73,201 | +0.24% | 10.1만 |
|---|
| 2025.10.21 | ₩72,894 | ₩73,040 | ₩72,827 | ₩72,934 | +0.05% | 9.1만 |
|---|
| 2025.10.20 | ₩72,373 | ₩72,453 | ₩72,279 | ₩72,453 | +0.11% | 13.3만 |
|---|
| 2025.10.17 | ₩72,439 | ₩72,439 | ₩72,092 | ₩72,145 | -0.41% | 5.5만 |
|---|
| 2025.10.16 | ₩71,905 | ₩72,546 | ₩71,905 | ₩72,466 | +0.78% | 4.2만 |
|---|
| 2025.10.15 | ₩72,332 | ₩72,533 | ₩71,798 | ₩71,999 | -0.46% | 4.3만 |
|---|
| 2025.10.14 | ₩71,985 | ₩72,186 | ₩71,918 | ₩72,092 | +0.15% | 3.9만 |
|---|
| 2025.10.13 | ₩71,892 | ₩72,025 | ₩71,411 | ₩72,025 | +0.19% | 2.7만 |
|---|
| 2025.10.10 | ₩71,665 | ₩72,105 | ₩71,651 | ₩71,932 | +0.37% | 13.6만 |
|---|