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 | ₩60,280 | ₩60,427 | ₩60,080 | ₩60,387 | +0.18% | 52만 |
| 2026.10.08 | ₩59,812 | ₩60,508 | ₩59,812 | ₩60,307 | +0.83% | 100.2만 |
| 2026.10.07 | ₩59,277 | ₩59,892 | ₩59,250 | ₩59,892 | +1.04% | 61.7만 |
| 2026.10.06 | ₩59,652 | ₩60,120 | ₩59,545 | ₩59,892 | +0.40% | 78.3만 |
| 2026.10.05 | ₩59,825 | ₩59,866 | ₩59,344 | ₩59,611 | -0.36% | 104.8만 |
| 2026.10.02 | ₩60,414 | ₩60,722 | ₩59,906 | ₩60,053 | -0.60% | 82.5만 |
| 2026.10.01 | ₩59,692 | ₩60,481 | ₩59,585 | ₩60,267 | +0.96% | 98.7만 |
| 2026.09.30 | ₩60,508 | ₩60,534 | ₩60,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,320 |
| -0.31% |
| 120.3만 |
| 2026.09.29 | ₩60,574 | ₩60,574 | ₩60,160 | ₩60,387 | -0.31% | 106.2만 |
|---|
| 2026.09.28 | ₩60,775 | ₩60,909 | ₩60,387 | ₩60,668 | -0.18% | 80.6만 |
|---|
| 2026.09.25 | ₩61,323 | ₩61,364 | ₩60,869 | ₩61,297 | -0.04% | 106.6만 |
|---|
| 2026.09.24 | ₩62,113 | ₩62,233 | ₩61,190 | ₩61,310 | -1.29% | 88.6만 |
|---|
| 2026.09.23 | ₩63,290 | ₩63,290 | ₩62,139 | ₩62,286 | -1.58% | 164.5만 |
|---|
| 2026.09.22 | ₩63,611 | ₩63,637 | ₩63,290 | ₩63,410 | -0.32% | 40.9만 |
|---|
| 2026.09.21 | ₩63,276 | ₩63,704 | ₩63,223 | ₩63,691 | +0.66% | 40만 |
|---|
| 2026.09.18 | ₩63,062 | ₩63,129 | ₩62,875 | ₩62,915 | -0.23% | 24.7만 |
|---|
| 2026.09.17 | ₩63,156 | ₩63,437 | ₩63,035 | ₩63,370 | +0.34% | 60.5만 |
|---|
| 2026.09.16 | ₩63,236 | ₩63,731 | ₩62,875 | ₩62,875 | -0.57% | 56.8만 |
|---|
| 2026.09.15 | ₩62,915 | ₩63,129 | ₩62,835 | ₩63,062 | +0.23% | 49.1만 |
|---|
| 2026.09.14 | ₩63,263 | ₩63,718 | ₩62,942 | ₩63,236 | -0.04% | 61.1만 |
|---|
| 2026.09.11 | ₩63,651 | ₩63,784 | ₩63,062 | ₩63,116 | -0.84% | 63.7만 |
|---|
| 2026.09.10 | ₩63,504 | ₩63,891 | ₩63,290 | ₩63,530 | +0.04% | 77.2만 |
|---|
| 2026.09.09 | ₩64,493 | ₩64,560 | ₩63,798 | ₩64,052 | -0.68% | 39.8만 |
|---|
| 2026.09.08 | ₩64,600 | ₩64,627 | ₩64,279 | ₩64,493 | -0.17% | 22.6만 |
|---|
| 2026.09.04 | ₩64,373 | ₩64,507 | ₩64,253 | ₩64,373 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩64,453 | ₩64,640 | ₩64,266 | ₩64,266 | -0.29% | 42.3만 |
|---|
| 2026.09.02 | ₩64,279 | ₩64,319 | ₩64,025 | ₩64,253 | -0.04% | 26.9만 |
|---|
| 2026.09.01 | ₩63,905 | ₩64,266 | ₩63,878 | ₩64,052 | +0.23% | 42.3만 |
|---|
| 2026.08.31 | ₩64,105 | ₩64,105 | ₩63,825 | ₩64,079 | -0.04% | 30.8만 |
|---|
| 2026.08.28 | ₩64,841 | ₩65,135 | ₩64,373 | ₩64,493 | -0.54% | 38.1만 |
|---|
| 2026.08.27 | ₩64,814 | ₩64,988 | ₩64,788 | ₩64,868 | +0.08% | 21.3만 |
|---|
| 2026.08.26 | ₩64,841 | ₩64,908 | ₩64,654 | ₩64,868 | +0.04% | 21.1만 |
|---|
| 2026.08.25 | ₩64,640 | ₩64,988 | ₩64,520 | ₩64,895 | +0.39% | 34만 |
|---|
| 2026.08.24 | ₩64,226 | ₩64,614 | ₩64,212 | ₩64,319 | +0.15% | 66.5만 |
|---|
| 2026.08.21 | ₩64,146 | ₩64,212 | ₩63,798 | ₩63,878 | -0.42% | 39.6만 |
|---|
| 2026.08.20 | ₩64,012 | ₩64,627 | ₩63,918 | ₩64,600 | +0.92% | 55.6만 |
|---|
| 2026.08.19 | ₩64,614 | ₩64,814 | ₩64,373 | ₩64,640 | +0.04% | 82.7만 |
|---|
| 2026.08.18 | ₩63,089 | ₩63,544 | ₩62,995 | ₩63,477 | +0.61% | 44.1만 |
|---|
| 2026.08.17 | ₩63,611 | ₩63,637 | ₩63,035 | ₩63,089 | -0.82% | 54.9만 |
|---|
| 2026.08.14 | ₩63,945 | ₩64,052 | ₩63,570 | ₩63,758 | -0.29% | 33.5만 |
|---|
| 2026.08.13 | ₩64,065 | ₩64,467 | ₩64,039 | ₩64,212 | +0.23% | 95.4만 |
|---|
| 2026.08.12 | ₩64,052 | ₩64,052 | ₩63,771 | ₩63,825 | -0.35% | 25.2만 |
|---|
| 2026.08.11 | ₩63,784 | ₩63,958 | ₩63,704 | ₩63,784 | 0.00% | 25.2만 |
|---|
| 2026.08.10 | ₩64,025 | ₩64,079 | ₩63,731 | ₩63,744 | -0.44% | 65.3만 |
|---|
| 2026.08.07 | ₩64,119 | ₩64,253 | ₩63,972 | ₩64,172 | +0.08% | 39.2만 |
|---|
| 2026.08.06 | ₩64,159 | ₩64,186 | ₩63,878 | ₩63,945 | -0.33% | 12.2만 |
|---|
| 2026.08.05 | ₩64,386 | ₩64,440 | ₩64,119 | ₩64,132 | -0.39% | 11.3만 |
|---|
| 2026.08.04 | ₩64,212 | ₩64,293 | ₩64,079 | ₩64,199 | -0.02% | 40.7만 |
|---|
| 2026.08.03 | ₩63,891 | ₩64,079 | ₩63,744 | ₩63,851 | -0.06% | 35.2만 |
|---|
| 2026.07.31 | ₩64,253 | ₩64,253 | ₩63,838 | ₩64,199 | -0.08% | 39.3만 |
|---|
| 2026.07.30 | ₩64,574 | ₩64,774 | ₩64,346 | ₩64,426 | -0.23% | 35.6만 |
|---|
| 2026.07.29 | ₩65,055 | ₩65,242 | ₩64,413 | ₩64,520 | -0.82% | 15.3만 |
|---|
| 2026.07.28 | ₩64,640 | ₩65,282 | ₩64,574 | ₩65,055 | +0.64% | 18.9만 |
|---|
| 2026.07.27 | ₩64,828 | ₩64,921 | ₩64,520 | ₩64,533 | -0.45% | 25.6만 |
|---|
| 2026.07.24 | ₩64,640 | ₩64,961 | ₩64,533 | ₩64,587 | -0.08% | 18.8만 |
|---|
| 2026.07.23 | ₩64,533 | ₩64,707 | ₩64,507 | ₩64,574 | +0.06% | 41.6만 |
|---|
| 2026.07.22 | ₩65,269 | ₩65,282 | ₩64,895 | ₩64,895 | -0.57% | 21.7만 |
|---|
| 2026.07.21 | ₩65,242 | ₩65,296 | ₩65,028 | ₩65,162 | -0.12% | 10.9만 |
|---|
| 2026.07.20 | ₩65,644 | ₩65,737 | ₩65,269 | ₩65,349 | -0.45% | 7.6만 |
|---|
| 2026.07.17 | ₩65,657 | ₩65,911 | ₩65,657 | ₩65,791 | +0.20% | 7.8만 |
|---|
| 2026.07.16 | ₩65,256 | ₩65,403 | ₩65,189 | ₩65,296 | +0.06% | 7.8만 |
|---|
| 2026.07.15 | ₩65,537 | ₩65,777 | ₩65,416 | ₩65,456 | -0.12% | 9.9만 |
|---|
| 2026.07.14 | ₩65,483 | ₩65,831 | ₩65,456 | ₩65,577 | +0.14% | 17.3만 |
|---|
| 2026.07.13 | ₩65,617 | ₩65,657 | ₩65,430 | ₩65,523 | -0.14% | 26.5만 |
|---|
| 2026.07.10 | ₩65,737 | ₩65,871 | ₩65,590 | ₩65,817 | +0.12% | 6.3만 |
|---|
| 2026.07.09 | ₩65,684 | ₩65,871 | ₩65,670 | ₩65,724 | +0.06% | 5.7만 |
|---|
| 2026.07.08 | ₩65,831 | ₩65,831 | ₩65,590 | ₩65,670 | -0.24% | 12.3만 |
|---|
| 2026.07.07 | ₩66,393 | ₩66,393 | ₩65,911 | ₩65,965 | -0.64% | 9.7만 |
|---|
| 2026.07.06 | ₩66,727 | ₩66,727 | ₩66,419 | ₩66,607 | -0.18% | 8.2만 |
|---|
| 2026.07.02 | ₩66,620 | ₩66,914 | ₩66,526 | ₩66,687 | +0.10% | 9.2만 |
|---|
| 2026.07.01 | ₩66,633 | ₩66,887 | ₩66,500 | ₩66,500 | -0.20% | 13.9만 |
|---|
| 2026.06.30 | ₩68,680 | ₩68,680 | ₩67,743 | ₩67,743 | -1.36% | 6.9만 |
|---|
| 2026.06.29 | ₩68,586 | ₩68,840 | ₩68,586 | ₩68,787 | +0.29% | 17.1만 |
|---|
| 2026.06.26 | ₩68,305 | ₩68,613 | ₩68,278 | ₩68,532 | +0.33% | 5.2만 |
|---|
| 2026.06.25 | ₩68,720 | ₩68,840 | ₩68,399 | ₩68,425 | -0.43% | 9.3만 |
|---|
| 2026.06.24 | ₩68,104 | ₩68,466 | ₩68,051 | ₩68,359 | +0.37% | 11.5만 |
|---|
| 2026.06.23 | ₩67,610 | ₩67,797 | ₩67,503 | ₩67,503 | -0.16% | 5만 |
|---|
| 2026.06.22 | ₩67,957 | ₩68,078 | ₩67,543 | ₩67,650 | -0.45% | 9.4만 |
|---|
| 2026.06.18 | ₩68,399 | ₩68,506 | ₩68,171 | ₩68,385 | -0.02% | 130만 |
|---|
| 2026.06.17 | ₩68,211 | ₩68,399 | ₩67,864 | ₩67,984 | -0.33% | 11.7만 |
|---|
| 2026.06.16 | ₩68,091 | ₩68,399 | ₩68,064 | ₩68,238 | +0.22% | 39.6만 |
|---|
| 2026.06.15 | ₩68,145 | ₩68,198 | ₩67,890 | ₩67,904 | -0.35% | 4만 |
|---|
| 2026.06.12 | ₩67,743 | ₩67,904 | ₩67,543 | ₩67,904 | +0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩67,369 | ₩67,944 | ₩67,168 | ₩67,837 | +0.69% | 4.6만 |
|---|
| 2026.06.10 | ₩67,489 | ₩67,690 | ₩67,088 | ₩67,128 | -0.54% | 13.7만 |
|---|
| 2026.06.09 | ₩67,302 | ₩67,489 | ₩67,155 | ₩67,409 | +0.16% | 7.8만 |
|---|
| 2026.06.08 | ₩67,676 | ₩67,676 | ₩66,981 | ₩67,008 | -0.99% | 10만 |
|---|
| 2026.06.05 | ₩67,476 | ₩67,676 | ₩67,382 | ₩67,462 | -0.02% | 6.8만 |
|---|
| 2026.06.04 | ₩68,051 | ₩68,051 | ₩67,810 | ₩67,931 | -0.18% | 5.6만 |
|---|
| 2026.06.03 | ₩67,931 | ₩67,971 | ₩67,596 | ₩67,824 | -0.16% | 36.3만 |
|---|
| 2026.06.02 | ₩68,305 | ₩68,332 | ₩68,078 | ₩68,158 | -0.22% | 9.3만 |
|---|
| 2026.06.01 | ₩67,904 | ₩68,145 | ₩67,717 | ₩68,078 | +0.26% | 10.9만 |
|---|
| 2026.05.29 | ₩68,894 | ₩69,001 | ₩68,746 | ₩68,853 | -0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩68,693 | ₩68,960 | ₩68,599 | ₩68,827 | +0.19% | 9.3만 |
|---|
| 2026.05.27 | ₩68,532 | ₩68,733 | ₩68,466 | ₩68,479 | -0.08% | 5.9만 |
|---|
| 2026.05.26 | ₩68,399 | ₩68,466 | ₩68,238 | ₩68,425 | +0.04% | 23.5만 |
|---|
| 2026.05.22 | ₩67,770 | ₩67,997 | ₩67,409 | ₩67,917 | +0.22% | 19.3만 |
|---|
| 2026.05.21 | ₩67,208 | ₩67,449 | ₩66,968 | ₩67,449 | +0.36% | 13.4만 |
|---|
| 2026.05.20 | ₩66,740 | ₩67,355 | ₩66,740 | ₩67,182 | +0.66% | 14.1만 |
|---|
| 2026.05.19 | ₩66,660 | ₩66,887 | ₩66,419 | ₩66,714 | +0.08% | 15.9만 |
|---|
| 2026.05.18 | ₩67,248 | ₩67,342 | ₩66,941 | ₩67,101 | -0.22% | 18.3만 |
|---|
| 2026.05.15 | ₩67,248 | ₩67,289 | ₩67,101 | ₩67,275 | +0.04% | 16.4만 |
|---|
| 2026.05.14 | ₩68,385 | ₩68,399 | ₩67,957 | ₩67,957 | -0.63% | 8.3만 |
|---|
| 2026.05.13 | ₩68,158 | ₩68,158 | ₩67,864 | ₩67,984 | -0.26% | 7.2만 |
|---|
| 2026.05.12 | ₩68,305 | ₩68,305 | ₩67,944 | ₩68,011 | -0.43% | 9.2만 |
|---|
| 2026.05.11 | ₩68,706 | ₩68,773 | ₩68,412 | ₩68,439 | -0.39% | 8만 |
|---|
| 2026.05.08 | ₩68,960 | ₩69,067 | ₩68,813 | ₩68,840 | -0.17% | 5.3만 |
|---|
| 2026.05.07 | ₩68,800 | ₩68,800 | ₩68,452 | ₩68,492 | -0.45% | 6.2만 |
|---|
| 2026.05.06 | ₩68,760 | ₩68,800 | ₩68,573 | ₩68,693 | -0.10% | 10.3만 |
|---|
| 2026.05.05 | ₩68,238 | ₩68,372 | ₩68,104 | ₩68,372 | +0.20% | 10.4만 |
|---|
| 2026.05.04 | ₩68,586 | ₩68,586 | ₩67,984 | ₩68,064 | -0.76% | 11.5만 |
|---|
| 2026.05.01 | ₩68,466 | ₩68,800 | ₩68,412 | ₩68,586 | +0.18% | 3.5만 |
|---|
| 2026.04.30 | ₩68,693 | ₩68,894 | ₩68,586 | ₩68,787 | +0.14% | 14.4만 |
|---|
| 2026.04.29 | ₩68,974 | ₩68,987 | ₩68,573 | ₩68,599 | -0.54% | 11.3만 |
|---|
| 2026.04.28 | ₩69,108 | ₩69,308 | ₩68,907 | ₩69,228 | +0.17% | 8.1만 |
|---|
| 2026.04.27 | ₩69,322 | ₩69,482 | ₩69,081 | ₩69,148 | -0.25% | 6.5만 |
|---|
| 2026.04.24 | ₩69,402 | ₩69,643 | ₩69,308 | ₩69,469 | +0.10% | 8.1만 |
|---|
| 2026.04.23 | ₩69,495 | ₩69,736 | ₩69,241 | ₩69,562 | +0.10% | 8만 |
|---|
| 2026.04.22 | ₩69,616 | ₩69,763 | ₩69,335 | ₩69,335 | -0.40% | 7.1만 |
|---|
| 2026.04.21 | ₩69,362 | ₩69,442 | ₩69,027 | ₩69,094 | -0.39% | 3.7만 |
|---|
| 2026.04.20 | ₩69,509 | ₩69,509 | ₩69,188 | ₩69,322 | -0.27% | 5.6만 |
|---|
| 2026.04.17 | ₩69,482 | ₩69,482 | ₩69,268 | ₩69,442 | -0.06% | 7.5만 |
|---|
| 2026.04.16 | ₩69,629 | ₩69,696 | ₩68,920 | ₩69,014 | -0.88% | 4.2만 |
|---|
| 2026.04.15 | ₩69,723 | ₩69,790 | ₩69,549 | ₩69,643 | -0.12% | 3.3만 |
|---|
| 2026.04.14 | ₩69,388 | ₩69,870 | ₩69,348 | ₩69,816 | +0.62% | 4.6만 |
|---|
| 2026.04.13 | ₩69,094 | ₩69,442 | ₩69,014 | ₩69,375 | +0.41% | 5.6만 |
|---|
| 2026.04.10 | ₩69,014 | ₩69,174 | ₩68,907 | ₩69,094 | +0.12% | 4만 |
|---|
| 2026.04.09 | ₩68,827 | ₩69,281 | ₩68,720 | ₩69,027 | +0.29% | 6.8만 |
|---|
| 2026.04.08 | ₩69,549 | ₩69,549 | ₩69,001 | ₩69,081 | -0.67% | 3.5만 |
|---|
| 2026.04.07 | ₩68,706 | ₩68,974 | ₩68,171 | ₩68,880 | +0.25% | 4.1만 |
|---|
| 2026.04.06 | ₩68,907 | ₩69,174 | ₩68,840 | ₩69,041 | +0.19% | 34.6만 |
|---|
| 2026.04.02 | ₩68,492 | ₩69,067 | ₩68,372 | ₩69,067 | +0.84% | 3.7만 |
|---|
| 2026.04.01 | ₩68,265 | ₩68,666 | ₩68,265 | ₩68,318 | +0.08% | 35.1만 |
|---|
| 2026.03.31 | ₩68,693 | ₩68,773 | ₩68,158 | ₩68,252 | -0.64% | 9.8만 |
|---|
| 2026.03.30 | ₩68,425 | ₩68,666 | ₩68,252 | ₩68,318 | -0.16% | 16.3만 |
|---|
| 2026.03.27 | ₩67,583 | ₩67,864 | ₩67,262 | ₩67,409 | -0.26% | 14.6만 |
|---|
| 2026.03.26 | ₩68,425 | ₩68,613 | ₩68,118 | ₩68,131 | -0.43% | 16.4만 |
|---|
| 2026.03.25 | ₩68,559 | ₩68,613 | ₩68,292 | ₩68,506 | -0.08% | 10.6만 |
|---|
| 2026.03.24 | ₩67,850 | ₩68,225 | ₩67,650 | ₩67,877 | +0.04% | 13.4만 |
|---|
| 2026.03.23 | ₩68,104 | ₩68,519 | ₩67,997 | ₩68,359 | +0.37% | 5만 |
|---|
| 2026.03.20 | ₩68,987 | ₩69,041 | ₩67,904 | ₩67,971 | -1.47% | 21.5만 |
|---|
| 2026.03.19 | ₩69,362 | ₩69,803 | ₩69,362 | ₩69,696 | +0.48% | 29.8만 |
|---|
| 2026.03.18 | ₩69,923 | ₩69,923 | ₩69,536 | ₩69,536 | -0.55% | 3.5만 |
|---|
| 2026.03.17 | ₩69,522 | ₩69,870 | ₩69,522 | ₩69,750 | +0.33% | 5.5만 |
|---|
| 2026.03.16 | ₩69,255 | ₩69,348 | ₩69,054 | ₩69,295 | +0.06% | 5.6만 |
|---|
| 2026.03.13 | ₩69,014 | ₩69,121 | ₩68,626 | ₩68,746 | -0.39% | 7.8만 |
|---|
| 2026.03.12 | ₩69,188 | ₩69,429 | ₩69,094 | ₩69,255 | +0.10% | 6.5만 |
|---|
| 2026.03.11 | ₩69,763 | ₩69,816 | ₩69,335 | ₩69,335 | -0.61% | 4.5만 |
|---|
| 2026.03.10 | ₩70,445 | ₩70,512 | ₩69,964 | ₩69,990 | -0.65% | 3.5만 |
|---|
| 2026.03.09 | ₩70,111 | ₩70,806 | ₩69,923 | ₩70,699 | +0.84% | 7.6만 |
|---|
| 2026.03.06 | ₩70,271 | ₩70,686 | ₩70,044 | ₩70,178 | -0.13% | 11.9만 |
|---|
| 2026.03.05 | ₩70,378 | ₩70,699 | ₩70,285 | ₩70,405 | +0.04% | 7만 |
|---|
| 2026.03.04 | ₩70,940 | ₩71,020 | ₩70,646 | ₩70,686 | -0.36% | 7.7만 |
|---|
| 2026.03.03 | ₩70,726 | ₩71,221 | ₩70,726 | ₩71,060 | +0.47% | 7.8만 |
|---|
| 2026.03.02 | ₩71,528 | ₩71,528 | ₩70,940 | ₩71,207 | -0.45% | 7만 |
|---|
| 2026.02.27 | ₩71,809 | ₩71,849 | ₩71,609 | ₩71,689 | -0.17% | 4.4만 |
|---|
| 2026.02.26 | ₩71,488 | ₩71,676 | ₩71,488 | ₩71,622 | +0.19% | 5.4만 |
|---|
| 2026.02.25 | ₩71,141 | ₩71,435 | ₩71,127 | ₩71,328 | +0.26% | 2.3만 |
|---|
| 2026.02.24 | ₩71,248 | ₩71,248 | ₩71,047 | ₩71,154 | -0.13% | 5.9만 |
|---|
| 2026.02.23 | ₩71,141 | ₩71,355 | ₩71,007 | ₩71,007 | -0.19% | 8만 |
|---|
| 2026.02.20 | ₩71,314 | ₩71,314 | ₩70,646 | ₩71,007 | -0.43% | 10.9만 |
|---|
| 2026.02.19 | ₩70,980 | ₩71,314 | ₩70,940 | ₩71,221 | +0.34% | 6.1만 |
|---|
| 2026.02.18 | ₩71,274 | ₩71,421 | ₩71,074 | ₩71,074 | -0.28% | 6.5만 |
|---|
| 2026.02.17 | ₩71,355 | ₩71,408 | ₩71,221 | ₩71,234 | -0.17% | 2.5만 |
|---|
| 2026.02.13 | ₩71,274 | ₩71,408 | ₩71,194 | ₩71,261 | -0.02% | 11.5만 |
|---|
| 2026.02.12 | ₩70,351 | ₩71,087 | ₩70,351 | ₩71,007 | +0.93% | 23.2만 |
|---|
| 2026.02.11 | ₩70,285 | ₩70,499 | ₩70,111 | ₩70,191 | -0.13% | 7만 |
|---|
| 2026.02.10 | ₩70,378 | ₩70,552 | ₩70,298 | ₩70,432 | +0.08% | 5.2만 |
|---|
| 2026.02.09 | ₩69,536 | ₩69,870 | ₩69,388 | ₩69,763 | +0.33% | 4.1만 |
|---|
| 2026.02.06 | ₩69,602 | ₩69,763 | ₩69,495 | ₩69,763 | +0.23% | 4.4만 |
|---|
| 2026.02.05 | ₩69,268 | ₩69,602 | ₩69,121 | ₩69,562 | +0.42% | 6만 |
|---|
| 2026.02.04 | ₩69,067 | ₩69,201 | ₩68,974 | ₩68,987 | -0.12% | 5.6만 |
|---|
| 2026.02.03 | ₩68,960 | ₩69,281 | ₩68,960 | ₩69,281 | +0.47% | 5.4만 |
|---|
| 2026.02.02 | ₩69,241 | ₩69,308 | ₩68,894 | ₩68,907 | -0.48% | 7만 |
|---|
| 2026.01.30 | ₩69,348 | ₩69,388 | ₩69,108 | ₩69,108 | -0.35% | 9만 |
|---|
| 2026.01.29 | ₩69,509 | ₩69,816 | ₩69,469 | ₩69,643 | +0.19% | 6.2만 |
|---|
| 2026.01.28 | ₩69,723 | ₩69,870 | ₩69,509 | ₩69,870 | +0.21% | 5.2만 |
|---|
| 2026.01.27 | ₩70,084 | ₩70,137 | ₩69,843 | ₩69,950 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩70,124 | ₩70,218 | ₩70,004 | ₩70,111 | -0.02% | 13.7만 |
|---|
| 2026.01.23 | ₩69,629 | ₩69,937 | ₩69,495 | ₩69,883 | +0.36% | 4.4만 |
|---|
| 2026.01.22 | ₩69,549 | ₩69,816 | ₩69,429 | ₩69,629 | +0.12% | 5.4만 |
|---|
| 2026.01.21 | ₩68,987 | ₩69,656 | ₩68,840 | ₩69,589 | +0.87% | 8.7만 |
|---|
| 2026.01.20 | ₩68,853 | ₩69,161 | ₩68,746 | ₩68,853 | 0.00% | 18만 |
|---|
| 2026.01.16 | ₩70,017 | ₩70,111 | ₩69,669 | ₩69,669 | -0.50% | 8만 |
|---|
| 2026.01.15 | ₩70,244 | ₩70,258 | ₩70,030 | ₩70,057 | -0.27% | 4만 |
|---|
| 2026.01.14 | ₩69,897 | ₩70,164 | ₩69,870 | ₩69,990 | +0.13% | 6.2만 |
|---|
| 2026.01.13 | ₩69,763 | ₩69,883 | ₩69,602 | ₩69,776 | +0.02% | 10.3만 |
|---|
| 2026.01.12 | ₩69,602 | ₩69,803 | ₩69,495 | ₩69,629 | +0.04% | 7.9만 |
|---|
| 2026.01.09 | ₩69,322 | ₩69,816 | ₩69,241 | ₩69,763 | +0.64% | 5.1만 |
|---|
| 2026.01.08 | ₩69,295 | ₩69,455 | ₩69,215 | ₩69,241 | -0.08% | 2.9만 |
|---|
| 2026.01.07 | ₩69,723 | ₩69,803 | ₩69,455 | ₩69,629 | -0.13% | 6.1만 |
|---|
| 2026.01.06 | ₩69,295 | ₩69,388 | ₩69,027 | ₩69,335 | +0.06% | 5.8만 |
|---|
| 2026.01.05 | ₩69,201 | ₩69,509 | ₩69,134 | ₩69,482 | +0.41% | 12.2만 |
|---|
| 2026.01.02 | ₩69,322 | ₩69,375 | ₩69,067 | ₩69,067 | -0.37% | 7.8만 |
|---|
| 2025.12.31 | ₩69,522 | ₩69,723 | ₩69,215 | ₩69,215 | -0.44% | 10.1만 |
|---|
| 2025.12.30 | ₩69,696 | ₩69,977 | ₩69,696 | ₩69,910 | +0.31% | 9.8만 |
|---|
| 2025.12.29 | ₩69,897 | ₩69,977 | ₩69,776 | ₩69,910 | +0.02% | 10.4만 |
|---|
| 2025.12.26 | ₩70,044 | ₩70,071 | ₩69,589 | ₩69,669 | -0.53% | 7.5만 |
|---|
| 2025.12.24 | ₩69,857 | ₩70,030 | ₩69,803 | ₩69,964 | +0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩69,134 | ₩69,669 | ₩69,081 | ₩69,522 | +0.56% | 6.6만 |
|---|
| 2025.12.22 | ₩69,442 | ₩69,442 | ₩69,215 | ₩69,295 | -0.21% | 10.9만 |
|---|
| 2025.12.19 | ₩69,763 | ₩69,843 | ₩69,429 | ₩69,549 | -0.31% | 3.6만 |
|---|
| 2025.12.18 | ₩69,736 | ₩70,044 | ₩69,602 | ₩69,964 | +0.33% | 5.5만 |
|---|
| 2025.12.17 | ₩69,442 | ₩69,750 | ₩69,415 | ₩69,589 | +0.21% | 5.3만 |
|---|
| 2025.12.16 | ₩69,041 | ₩69,643 | ₩69,041 | ₩69,602 | +0.81% | 8.3만 |
|---|
| 2025.12.15 | ₩69,683 | ₩69,816 | ₩69,335 | ₩69,335 | -0.50% | 11.5만 |
|---|
| 2025.12.12 | ₩69,442 | ₩69,482 | ₩69,295 | ₩69,455 | +0.02% | 5.9만 |
|---|
| 2025.12.11 | ₩70,325 | ₩70,512 | ₩69,883 | ₩69,883 | -0.63% | 4만 |
|---|
| 2025.12.10 | ₩69,750 | ₩70,204 | ₩69,736 | ₩70,030 | +0.40% | 9.5만 |
|---|
| 2025.12.09 | ₩70,044 | ₩70,044 | ₩69,696 | ₩69,776 | -0.38% | 6.7만 |
|---|
| 2025.12.08 | ₩69,977 | ₩69,977 | ₩69,536 | ₩69,683 | -0.42% | 15.1만 |
|---|
| 2025.12.05 | ₩70,311 | ₩70,351 | ₩69,923 | ₩69,950 | -0.51% | 4.9만 |
|---|
| 2025.12.04 | ₩70,539 | ₩70,539 | ₩70,271 | ₩70,325 | -0.30% | 5.3만 |
|---|
| 2025.12.03 | ₩70,405 | ₩70,632 | ₩70,285 | ₩70,579 | +0.25% | 5.1만 |
|---|
| 2025.12.02 | ₩70,231 | ₩70,445 | ₩70,178 | ₩70,311 | +0.11% | 3.8만 |
|---|
| 2025.12.01 | ₩70,378 | ₩70,378 | ₩70,191 | ₩70,244 | -0.19% | 7.6만 |
|---|
| 2025.11.28 | ₩71,635 | ₩71,729 | ₩71,114 | ₩71,114 | -0.73% | 1.9만 |
|---|
| 2025.11.26 | ₩71,395 | ₩71,836 | ₩71,167 | ₩71,809 | +0.58% | 3만 |
|---|
| 2025.11.25 | ₩71,207 | ₩71,502 | ₩71,194 | ₩71,328 | +0.17% | 4.1만 |
|---|
| 2025.11.24 | ₩71,207 | ₩71,207 | ₩71,034 | ₩71,074 | -0.19% | 8.5만 |
|---|
| 2025.11.21 | ₩70,900 | ₩70,927 | ₩70,632 | ₩70,793 | -0.15% | 4.1만 |
|---|
| 2025.11.20 | ₩70,632 | ₩70,927 | ₩70,525 | ₩70,632 | 0.00% | 4.2만 |
|---|
| 2025.11.19 | ₩70,980 | ₩70,980 | ₩70,619 | ₩70,619 | -0.51% | 4.9만 |
|---|
| 2025.11.18 | ₩71,020 | ₩71,047 | ₩70,686 | ₩70,820 | -0.28% | 3.5만 |
|---|
| 2025.11.17 | ₩70,940 | ₩71,114 | ₩70,873 | ₩70,900 | -0.06% | 2.4만 |
|---|
| 2025.11.14 | ₩71,569 | ₩71,569 | ₩70,806 | ₩70,806 | -1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩71,555 | ₩71,582 | ₩71,207 | ₩71,221 | -0.47% | 3.3만 |
|---|
| 2025.11.12 | ₩71,662 | ₩71,849 | ₩71,528 | ₩71,742 | +0.11% | 5.7만 |
|---|
| 2025.11.11 | ₩71,515 | ₩71,796 | ₩71,502 | ₩71,689 | +0.24% | 3.1만 |
|---|
| 2025.11.10 | ₩71,167 | ₩71,274 | ₩71,114 | ₩71,274 | +0.15% | 2.5만 |
|---|
| 2025.11.07 | ₩70,900 | ₩71,368 | ₩70,900 | ₩71,100 | +0.28% | 7.6만 |
|---|
| 2025.11.06 | ₩71,154 | ₩71,341 | ₩71,127 | ₩71,207 | +0.08% | 6.4만 |
|---|
| 2025.11.05 | ₩71,167 | ₩71,167 | ₩70,699 | ₩70,739 | -0.60% | 13.2만 |
|---|
| 2025.11.04 | ₩71,328 | ₩71,595 | ₩71,328 | ₩71,408 | +0.11% | 4.5만 |
|---|
| 2025.11.03 | ₩71,515 | ₩71,542 | ₩71,234 | ₩71,328 | -0.26% | 3.5만 |
|---|
| 2025.10.31 | ₩71,997 | ₩72,130 | ₩71,823 | ₩72,130 | +0.19% | 6.3만 |
|---|
| 2025.10.30 | ₩72,010 | ₩72,411 | ₩71,890 | ₩71,983 | -0.04% | 7.3만 |
|---|
| 2025.10.29 | ₩73,240 | ₩73,374 | ₩72,505 | ₩72,532 | -0.97% | 16.1만 |
|---|
| 2025.10.28 | ₩73,133 | ₩73,388 | ₩73,120 | ₩73,334 | +0.27% | 12.3만 |
|---|
| 2025.10.27 | ₩72,879 | ₩73,093 | ₩72,679 | ₩73,053 | +0.24% | 6.5만 |
|---|
| 2025.10.24 | ₩72,812 | ₩72,986 | ₩72,491 | ₩72,893 | +0.11% | 21.3만 |
|---|
| 2025.10.23 | ₩73,040 | ₩73,160 | ₩72,719 | ₩72,906 | -0.18% | 12.6만 |
|---|
| 2025.10.22 | ₩73,120 | ₩73,321 | ₩73,000 | ₩73,294 | +0.24% | 10.1만 |
|---|
| 2025.10.21 | ₩72,986 | ₩73,133 | ₩72,919 | ₩73,026 | +0.05% | 9.1만 |
|---|
| 2025.10.20 | ₩72,465 | ₩72,545 | ₩72,371 | ₩72,545 | +0.11% | 13.3만 |
|---|
| 2025.10.17 | ₩72,532 | ₩72,532 | ₩72,184 | ₩72,237 | -0.41% | 5.5만 |
|---|
| 2025.10.16 | ₩71,997 | ₩72,639 | ₩71,997 | ₩72,558 | +0.78% | 4.2만 |
|---|
| 2025.10.15 | ₩72,425 | ₩72,625 | ₩71,890 | ₩72,090 | -0.46% | 4.3만 |
|---|
| 2025.10.14 | ₩72,077 | ₩72,277 | ₩72,010 | ₩72,184 | +0.15% | 3.9만 |
|---|
| 2025.10.13 | ₩71,983 | ₩72,117 | ₩71,502 | ₩72,117 | +0.19% | 2.7만 |
|---|
| 2025.10.10 | ₩71,756 | ₩72,197 | ₩71,742 | ₩72,023 | +0.37% | 13.6만 |
|---|