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 | ₩60,217 | ₩60,364 | ₩60,017 | ₩60,324 | +0.18% | 52만 |
| 2026.10.08 | ₩59,749 | ₩60,444 | ₩59,749 | ₩60,244 | +0.83% | 100.2만 |
| 2026.10.07 | ₩59,215 | ₩59,830 | ₩59,188 | ₩59,830 | +1.04% | 61.7만 |
| 2026.10.06 | ₩59,589 | ₩60,057 | ₩59,482 | ₩59,830 | +0.40% | 78.3만 |
| 2026.10.05 | ₩59,763 | ₩59,803 | ₩59,282 | ₩59,549 | -0.36% | 104.8만 |
| 2026.10.02 | ₩60,351 | ₩60,658 | ₩59,843 | ₩59,990 | -0.60% | 82.5만 |
| 2026.10.01 | ₩59,629 | ₩60,418 | ₩59,522 | ₩60,204 | +0.96% | 98.7만 |
| 2026.09.30 | ₩60,444 | ₩60,471 | ₩59,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,257 |
| -0.31% |
| 120.3만 |
| 2026.09.29 | ₩60,511 | ₩60,511 | ₩60,097 | ₩60,324 | -0.31% | 106.2만 |
|---|
| 2026.09.28 | ₩60,711 | ₩60,845 | ₩60,324 | ₩60,605 | -0.18% | 80.6만 |
|---|
| 2026.09.25 | ₩61,259 | ₩61,299 | ₩60,805 | ₩61,233 | -0.04% | 106.6만 |
|---|
| 2026.09.24 | ₩62,048 | ₩62,168 | ₩61,126 | ₩61,246 | -1.29% | 88.6만 |
|---|
| 2026.09.23 | ₩63,223 | ₩63,223 | ₩62,074 | ₩62,221 | -1.58% | 164.5만 |
|---|
| 2026.09.22 | ₩63,544 | ₩63,571 | ₩63,223 | ₩63,344 | -0.32% | 40.9만 |
|---|
| 2026.09.21 | ₩63,210 | ₩63,637 | ₩63,157 | ₩63,624 | +0.66% | 40만 |
|---|
| 2026.09.18 | ₩62,996 | ₩63,063 | ₩62,809 | ₩62,849 | -0.23% | 24.7만 |
|---|
| 2026.09.17 | ₩63,090 | ₩63,370 | ₩62,969 | ₩63,303 | +0.34% | 60.5만 |
|---|
| 2026.09.16 | ₩63,170 | ₩63,664 | ₩62,809 | ₩62,809 | -0.57% | 56.8만 |
|---|
| 2026.09.15 | ₩62,849 | ₩63,063 | ₩62,769 | ₩62,996 | +0.23% | 49.1만 |
|---|
| 2026.09.14 | ₩63,197 | ₩63,651 | ₩62,876 | ₩63,170 | -0.04% | 61.1만 |
|---|
| 2026.09.11 | ₩63,584 | ₩63,718 | ₩62,996 | ₩63,050 | -0.84% | 63.7만 |
|---|
| 2026.09.10 | ₩63,437 | ₩63,825 | ₩63,223 | ₩63,464 | +0.04% | 77.2만 |
|---|
| 2026.09.09 | ₩64,426 | ₩64,493 | ₩63,731 | ₩63,985 | -0.68% | 39.8만 |
|---|
| 2026.09.08 | ₩64,533 | ₩64,559 | ₩64,212 | ₩64,426 | -0.17% | 22.6만 |
|---|
| 2026.09.04 | ₩64,306 | ₩64,439 | ₩64,185 | ₩64,306 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩64,386 | ₩64,573 | ₩64,199 | ₩64,199 | -0.29% | 42.3만 |
|---|
| 2026.09.02 | ₩64,212 | ₩64,252 | ₩63,958 | ₩64,185 | -0.04% | 26.9만 |
|---|
| 2026.09.01 | ₩63,838 | ₩64,199 | ₩63,811 | ₩63,985 | +0.23% | 42.3만 |
|---|
| 2026.08.31 | ₩64,038 | ₩64,038 | ₩63,758 | ₩64,012 | -0.04% | 30.8만 |
|---|
| 2026.08.28 | ₩64,773 | ₩65,067 | ₩64,306 | ₩64,426 | -0.54% | 38.1만 |
|---|
| 2026.08.27 | ₩64,746 | ₩64,920 | ₩64,720 | ₩64,800 | +0.08% | 21.3만 |
|---|
| 2026.08.26 | ₩64,773 | ₩64,840 | ₩64,586 | ₩64,800 | +0.04% | 21.1만 |
|---|
| 2026.08.25 | ₩64,573 | ₩64,920 | ₩64,453 | ₩64,827 | +0.39% | 34만 |
|---|
| 2026.08.24 | ₩64,159 | ₩64,546 | ₩64,145 | ₩64,252 | +0.15% | 66.5만 |
|---|
| 2026.08.21 | ₩64,078 | ₩64,145 | ₩63,731 | ₩63,811 | -0.42% | 39.6만 |
|---|
| 2026.08.20 | ₩63,945 | ₩64,559 | ₩63,851 | ₩64,533 | +0.92% | 55.6만 |
|---|
| 2026.08.19 | ₩64,546 | ₩64,746 | ₩64,306 | ₩64,573 | +0.04% | 82.7만 |
|---|
| 2026.08.18 | ₩63,023 | ₩63,477 | ₩62,929 | ₩63,410 | +0.61% | 44.1만 |
|---|
| 2026.08.17 | ₩63,544 | ₩63,571 | ₩62,969 | ₩63,023 | -0.82% | 54.9만 |
|---|
| 2026.08.14 | ₩63,878 | ₩63,985 | ₩63,504 | ₩63,691 | -0.29% | 33.5만 |
|---|
| 2026.08.13 | ₩63,998 | ₩64,399 | ₩63,972 | ₩64,145 | +0.23% | 95.4만 |
|---|
| 2026.08.12 | ₩63,985 | ₩63,985 | ₩63,704 | ₩63,758 | -0.35% | 25.2만 |
|---|
| 2026.08.11 | ₩63,718 | ₩63,891 | ₩63,637 | ₩63,718 | 0.00% | 25.2만 |
|---|
| 2026.08.10 | ₩63,958 | ₩64,012 | ₩63,664 | ₩63,678 | -0.44% | 65.3만 |
|---|
| 2026.08.07 | ₩64,052 | ₩64,185 | ₩63,905 | ₩64,105 | +0.08% | 39.2만 |
|---|
| 2026.08.06 | ₩64,092 | ₩64,118 | ₩63,811 | ₩63,878 | -0.33% | 12.2만 |
|---|
| 2026.08.05 | ₩64,319 | ₩64,372 | ₩64,052 | ₩64,065 | -0.39% | 11.3만 |
|---|
| 2026.08.04 | ₩64,145 | ₩64,225 | ₩64,012 | ₩64,132 | -0.02% | 40.7만 |
|---|
| 2026.08.03 | ₩63,825 | ₩64,012 | ₩63,678 | ₩63,784 | -0.06% | 35.2만 |
|---|
| 2026.07.31 | ₩64,185 | ₩64,185 | ₩63,771 | ₩64,132 | -0.08% | 39.3만 |
|---|
| 2026.07.30 | ₩64,506 | ₩64,706 | ₩64,279 | ₩64,359 | -0.23% | 35.6만 |
|---|
| 2026.07.29 | ₩64,987 | ₩65,174 | ₩64,346 | ₩64,453 | -0.82% | 15.3만 |
|---|
| 2026.07.28 | ₩64,573 | ₩65,214 | ₩64,506 | ₩64,987 | +0.64% | 18.9만 |
|---|
| 2026.07.27 | ₩64,760 | ₩64,853 | ₩64,453 | ₩64,466 | -0.45% | 25.6만 |
|---|
| 2026.07.24 | ₩64,573 | ₩64,893 | ₩64,466 | ₩64,519 | -0.08% | 18.8만 |
|---|
| 2026.07.23 | ₩64,466 | ₩64,640 | ₩64,439 | ₩64,506 | +0.06% | 41.6만 |
|---|
| 2026.07.22 | ₩65,201 | ₩65,214 | ₩64,827 | ₩64,827 | -0.57% | 21.7만 |
|---|
| 2026.07.21 | ₩65,174 | ₩65,227 | ₩64,960 | ₩65,094 | -0.12% | 10.9만 |
|---|
| 2026.07.20 | ₩65,575 | ₩65,668 | ₩65,201 | ₩65,281 | -0.45% | 7.6만 |
|---|
| 2026.07.17 | ₩65,588 | ₩65,842 | ₩65,588 | ₩65,722 | +0.20% | 7.8만 |
|---|
| 2026.07.16 | ₩65,187 | ₩65,334 | ₩65,121 | ₩65,227 | +0.06% | 7.8만 |
|---|
| 2026.07.15 | ₩65,468 | ₩65,708 | ₩65,348 | ₩65,388 | -0.12% | 9.9만 |
|---|
| 2026.07.14 | ₩65,414 | ₩65,762 | ₩65,388 | ₩65,508 | +0.14% | 17.3만 |
|---|
| 2026.07.13 | ₩65,548 | ₩65,588 | ₩65,361 | ₩65,455 | -0.14% | 26.5만 |
|---|
| 2026.07.10 | ₩65,668 | ₩65,802 | ₩65,521 | ₩65,748 | +0.12% | 6.3만 |
|---|
| 2026.07.09 | ₩65,615 | ₩65,802 | ₩65,602 | ₩65,655 | +0.06% | 5.7만 |
|---|
| 2026.07.08 | ₩65,762 | ₩65,762 | ₩65,521 | ₩65,602 | -0.24% | 12.3만 |
|---|
| 2026.07.07 | ₩66,323 | ₩66,323 | ₩65,842 | ₩65,895 | -0.64% | 9.7만 |
|---|
| 2026.07.06 | ₩66,657 | ₩66,657 | ₩66,350 | ₩66,537 | -0.18% | 8.2만 |
|---|
| 2026.07.02 | ₩66,550 | ₩66,844 | ₩66,457 | ₩66,617 | +0.10% | 9.2만 |
|---|
| 2026.07.01 | ₩66,564 | ₩66,817 | ₩66,430 | ₩66,430 | -0.20% | 13.9만 |
|---|
| 2026.06.30 | ₩68,608 | ₩68,608 | ₩67,672 | ₩67,672 | -1.36% | 6.9만 |
|---|
| 2026.06.29 | ₩68,514 | ₩68,768 | ₩68,514 | ₩68,715 | +0.29% | 17.1만 |
|---|
| 2026.06.26 | ₩68,234 | ₩68,541 | ₩68,207 | ₩68,461 | +0.33% | 5.2만 |
|---|
| 2026.06.25 | ₩68,648 | ₩68,768 | ₩68,327 | ₩68,354 | -0.43% | 9.3만 |
|---|
| 2026.06.24 | ₩68,033 | ₩68,394 | ₩67,980 | ₩68,287 | +0.37% | 11.5만 |
|---|
| 2026.06.23 | ₩67,539 | ₩67,726 | ₩67,432 | ₩67,432 | -0.16% | 5만 |
|---|
| 2026.06.22 | ₩67,886 | ₩68,006 | ₩67,472 | ₩67,579 | -0.45% | 9.4만 |
|---|
| 2026.06.18 | ₩68,327 | ₩68,434 | ₩68,100 | ₩68,314 | -0.02% | 130만 |
|---|
| 2026.06.17 | ₩68,140 | ₩68,327 | ₩67,793 | ₩67,913 | -0.33% | 11.7만 |
|---|
| 2026.06.16 | ₩68,020 | ₩68,327 | ₩67,993 | ₩68,167 | +0.22% | 39.6만 |
|---|
| 2026.06.15 | ₩68,073 | ₩68,127 | ₩67,819 | ₩67,833 | -0.35% | 4만 |
|---|
| 2026.06.12 | ₩67,672 | ₩67,833 | ₩67,472 | ₩67,833 | +0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩67,298 | ₩67,873 | ₩67,098 | ₩67,766 | +0.69% | 4.6만 |
|---|
| 2026.06.10 | ₩67,419 | ₩67,619 | ₩67,018 | ₩67,058 | -0.54% | 13.7만 |
|---|
| 2026.06.09 | ₩67,232 | ₩67,419 | ₩67,085 | ₩67,338 | +0.16% | 7.8만 |
|---|
| 2026.06.08 | ₩67,606 | ₩67,606 | ₩66,911 | ₩66,938 | -0.99% | 10만 |
|---|
| 2026.06.05 | ₩67,405 | ₩67,606 | ₩67,312 | ₩67,392 | -0.02% | 6.8만 |
|---|
| 2026.06.04 | ₩67,980 | ₩67,980 | ₩67,739 | ₩67,860 | -0.18% | 5.6만 |
|---|
| 2026.06.03 | ₩67,860 | ₩67,900 | ₩67,525 | ₩67,753 | -0.16% | 36.3만 |
|---|
| 2026.06.02 | ₩68,234 | ₩68,260 | ₩68,006 | ₩68,087 | -0.22% | 9.3만 |
|---|
| 2026.06.01 | ₩67,833 | ₩68,073 | ₩67,646 | ₩68,006 | +0.26% | 10.9만 |
|---|
| 2026.05.29 | ₩68,821 | ₩68,928 | ₩68,675 | ₩68,781 | -0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩68,621 | ₩68,888 | ₩68,528 | ₩68,755 | +0.19% | 9.3만 |
|---|
| 2026.05.27 | ₩68,461 | ₩68,661 | ₩68,394 | ₩68,407 | -0.08% | 5.9만 |
|---|
| 2026.05.26 | ₩68,327 | ₩68,394 | ₩68,167 | ₩68,354 | +0.04% | 23.5만 |
|---|
| 2026.05.22 | ₩67,699 | ₩67,926 | ₩67,338 | ₩67,846 | +0.22% | 19.3만 |
|---|
| 2026.05.21 | ₩67,138 | ₩67,379 | ₩66,898 | ₩67,379 | +0.36% | 13.4만 |
|---|
| 2026.05.20 | ₩66,670 | ₩67,285 | ₩66,670 | ₩67,111 | +0.66% | 14.1만 |
|---|
| 2026.05.19 | ₩66,590 | ₩66,817 | ₩66,350 | ₩66,644 | +0.08% | 15.9만 |
|---|
| 2026.05.18 | ₩67,178 | ₩67,272 | ₩66,871 | ₩67,031 | -0.22% | 18.3만 |
|---|
| 2026.05.15 | ₩67,178 | ₩67,218 | ₩67,031 | ₩67,205 | +0.04% | 16.4만 |
|---|
| 2026.05.14 | ₩68,314 | ₩68,327 | ₩67,886 | ₩67,886 | -0.63% | 8.3만 |
|---|
| 2026.05.13 | ₩68,087 | ₩68,087 | ₩67,793 | ₩67,913 | -0.26% | 7.2만 |
|---|
| 2026.05.12 | ₩68,234 | ₩68,234 | ₩67,873 | ₩67,940 | -0.43% | 9.2만 |
|---|
| 2026.05.11 | ₩68,634 | ₩68,701 | ₩68,340 | ₩68,367 | -0.39% | 8만 |
|---|
| 2026.05.08 | ₩68,888 | ₩68,995 | ₩68,741 | ₩68,768 | -0.17% | 5.3만 |
|---|
| 2026.05.07 | ₩68,728 | ₩68,728 | ₩68,381 | ₩68,421 | -0.45% | 6.2만 |
|---|
| 2026.05.06 | ₩68,688 | ₩68,728 | ₩68,501 | ₩68,621 | -0.10% | 10.3만 |
|---|
| 2026.05.05 | ₩68,167 | ₩68,300 | ₩68,033 | ₩68,300 | +0.20% | 10.4만 |
|---|
| 2026.05.04 | ₩68,514 | ₩68,514 | ₩67,913 | ₩67,993 | -0.76% | 11.5만 |
|---|
| 2026.05.01 | ₩68,394 | ₩68,728 | ₩68,340 | ₩68,514 | +0.18% | 3.5만 |
|---|
| 2026.04.30 | ₩68,621 | ₩68,821 | ₩68,514 | ₩68,715 | +0.14% | 14.4만 |
|---|
| 2026.04.29 | ₩68,902 | ₩68,915 | ₩68,501 | ₩68,528 | -0.54% | 11.3만 |
|---|
| 2026.04.28 | ₩69,035 | ₩69,236 | ₩68,835 | ₩69,155 | +0.17% | 8.1만 |
|---|
| 2026.04.27 | ₩69,249 | ₩69,409 | ₩69,009 | ₩69,075 | -0.25% | 6.5만 |
|---|
| 2026.04.24 | ₩69,329 | ₩69,570 | ₩69,236 | ₩69,396 | +0.10% | 8.1만 |
|---|
| 2026.04.23 | ₩69,423 | ₩69,663 | ₩69,169 | ₩69,490 | +0.10% | 8만 |
|---|
| 2026.04.22 | ₩69,543 | ₩69,690 | ₩69,262 | ₩69,262 | -0.40% | 7.1만 |
|---|
| 2026.04.21 | ₩69,289 | ₩69,369 | ₩68,955 | ₩69,022 | -0.39% | 3.7만 |
|---|
| 2026.04.20 | ₩69,436 | ₩69,436 | ₩69,115 | ₩69,249 | -0.27% | 5.6만 |
|---|
| 2026.04.17 | ₩69,409 | ₩69,409 | ₩69,196 | ₩69,369 | -0.06% | 7.5만 |
|---|
| 2026.04.16 | ₩69,556 | ₩69,623 | ₩68,848 | ₩68,942 | -0.88% | 4.2만 |
|---|
| 2026.04.15 | ₩69,650 | ₩69,717 | ₩69,476 | ₩69,570 | -0.12% | 3.3만 |
|---|
| 2026.04.14 | ₩69,316 | ₩69,797 | ₩69,276 | ₩69,743 | +0.62% | 4.6만 |
|---|
| 2026.04.13 | ₩69,022 | ₩69,369 | ₩68,942 | ₩69,302 | +0.41% | 5.6만 |
|---|
| 2026.04.10 | ₩68,942 | ₩69,102 | ₩68,835 | ₩69,022 | +0.12% | 4만 |
|---|
| 2026.04.09 | ₩68,755 | ₩69,209 | ₩68,648 | ₩68,955 | +0.29% | 6.8만 |
|---|
| 2026.04.08 | ₩69,476 | ₩69,476 | ₩68,928 | ₩69,009 | -0.67% | 3.5만 |
|---|
| 2026.04.07 | ₩68,634 | ₩68,902 | ₩68,100 | ₩68,808 | +0.25% | 4.1만 |
|---|
| 2026.04.06 | ₩68,835 | ₩69,102 | ₩68,768 | ₩68,968 | +0.19% | 34.6만 |
|---|
| 2026.04.02 | ₩68,421 | ₩68,995 | ₩68,300 | ₩68,995 | +0.84% | 3.7만 |
|---|
| 2026.04.01 | ₩68,194 | ₩68,594 | ₩68,194 | ₩68,247 | +0.08% | 35.1만 |
|---|
| 2026.03.31 | ₩68,621 | ₩68,701 | ₩68,087 | ₩68,180 | -0.64% | 9.8만 |
|---|
| 2026.03.30 | ₩68,354 | ₩68,594 | ₩68,180 | ₩68,247 | -0.16% | 16.3만 |
|---|
| 2026.03.27 | ₩67,512 | ₩67,793 | ₩67,191 | ₩67,338 | -0.26% | 14.6만 |
|---|
| 2026.03.26 | ₩68,354 | ₩68,541 | ₩68,047 | ₩68,060 | -0.43% | 16.4만 |
|---|
| 2026.03.25 | ₩68,487 | ₩68,541 | ₩68,220 | ₩68,434 | -0.08% | 10.6만 |
|---|
| 2026.03.24 | ₩67,779 | ₩68,153 | ₩67,579 | ₩67,806 | +0.04% | 13.4만 |
|---|
| 2026.03.23 | ₩68,033 | ₩68,447 | ₩67,926 | ₩68,287 | +0.37% | 5만 |
|---|
| 2026.03.20 | ₩68,915 | ₩68,968 | ₩67,833 | ₩67,900 | -1.47% | 21.5만 |
|---|
| 2026.03.19 | ₩69,289 | ₩69,730 | ₩69,289 | ₩69,623 | +0.48% | 29.8만 |
|---|
| 2026.03.18 | ₩69,850 | ₩69,850 | ₩69,463 | ₩69,463 | -0.55% | 3.5만 |
|---|
| 2026.03.17 | ₩69,449 | ₩69,797 | ₩69,449 | ₩69,677 | +0.33% | 5.5만 |
|---|
| 2026.03.16 | ₩69,182 | ₩69,276 | ₩68,982 | ₩69,222 | +0.06% | 5.6만 |
|---|
| 2026.03.13 | ₩68,942 | ₩69,049 | ₩68,554 | ₩68,675 | -0.39% | 7.8만 |
|---|
| 2026.03.12 | ₩69,115 | ₩69,356 | ₩69,022 | ₩69,182 | +0.10% | 6.5만 |
|---|
| 2026.03.11 | ₩69,690 | ₩69,743 | ₩69,262 | ₩69,262 | -0.61% | 4.5만 |
|---|
| 2026.03.10 | ₩70,371 | ₩70,438 | ₩69,890 | ₩69,917 | -0.65% | 3.5만 |
|---|
| 2026.03.09 | ₩70,037 | ₩70,732 | ₩69,850 | ₩70,625 | +0.84% | 7.6만 |
|---|
| 2026.03.06 | ₩70,198 | ₩70,612 | ₩69,971 | ₩70,104 | -0.13% | 11.9만 |
|---|
| 2026.03.05 | ₩70,305 | ₩70,625 | ₩70,211 | ₩70,331 | +0.04% | 7만 |
|---|
| 2026.03.04 | ₩70,866 | ₩70,946 | ₩70,572 | ₩70,612 | -0.36% | 7.7만 |
|---|
| 2026.03.03 | ₩70,652 | ₩71,146 | ₩70,652 | ₩70,986 | +0.47% | 7.8만 |
|---|
| 2026.03.02 | ₩71,454 | ₩71,454 | ₩70,866 | ₩71,133 | -0.45% | 7만 |
|---|
| 2026.02.27 | ₩71,734 | ₩71,774 | ₩71,534 | ₩71,614 | -0.17% | 4.4만 |
|---|
| 2026.02.26 | ₩71,413 | ₩71,601 | ₩71,413 | ₩71,547 | +0.19% | 5.4만 |
|---|
| 2026.02.25 | ₩71,066 | ₩71,360 | ₩71,053 | ₩71,253 | +0.26% | 2.3만 |
|---|
| 2026.02.24 | ₩71,173 | ₩71,173 | ₩70,973 | ₩71,079 | -0.13% | 5.9만 |
|---|
| 2026.02.23 | ₩71,066 | ₩71,280 | ₩70,932 | ₩70,932 | -0.19% | 8만 |
|---|
| 2026.02.20 | ₩71,240 | ₩71,240 | ₩70,572 | ₩70,932 | -0.43% | 10.9만 |
|---|
| 2026.02.19 | ₩70,906 | ₩71,240 | ₩70,866 | ₩71,146 | +0.34% | 6.1만 |
|---|
| 2026.02.18 | ₩71,200 | ₩71,347 | ₩70,999 | ₩70,999 | -0.28% | 6.5만 |
|---|
| 2026.02.17 | ₩71,280 | ₩71,333 | ₩71,146 | ₩71,160 | -0.17% | 2.5만 |
|---|
| 2026.02.13 | ₩71,200 | ₩71,333 | ₩71,120 | ₩71,186 | -0.02% | 11.5만 |
|---|
| 2026.02.12 | ₩70,278 | ₩71,013 | ₩70,278 | ₩70,932 | +0.93% | 23.2만 |
|---|
| 2026.02.11 | ₩70,211 | ₩70,425 | ₩70,037 | ₩70,117 | -0.13% | 7만 |
|---|
| 2026.02.10 | ₩70,305 | ₩70,478 | ₩70,224 | ₩70,358 | +0.08% | 5.2만 |
|---|
| 2026.02.09 | ₩69,463 | ₩69,797 | ₩69,316 | ₩69,690 | +0.33% | 4.1만 |
|---|
| 2026.02.06 | ₩69,530 | ₩69,690 | ₩69,423 | ₩69,690 | +0.23% | 4.4만 |
|---|
| 2026.02.05 | ₩69,196 | ₩69,530 | ₩69,049 | ₩69,490 | +0.42% | 6만 |
|---|
| 2026.02.04 | ₩68,995 | ₩69,129 | ₩68,902 | ₩68,915 | -0.12% | 5.6만 |
|---|
| 2026.02.03 | ₩68,888 | ₩69,209 | ₩68,888 | ₩69,209 | +0.47% | 5.4만 |
|---|
| 2026.02.02 | ₩69,169 | ₩69,236 | ₩68,821 | ₩68,835 | -0.48% | 7만 |
|---|
| 2026.01.30 | ₩69,276 | ₩69,316 | ₩69,035 | ₩69,035 | -0.35% | 9만 |
|---|
| 2026.01.29 | ₩69,436 | ₩69,743 | ₩69,396 | ₩69,570 | +0.19% | 6.2만 |
|---|
| 2026.01.28 | ₩69,650 | ₩69,797 | ₩69,436 | ₩69,797 | +0.21% | 5.2만 |
|---|
| 2026.01.27 | ₩70,011 | ₩70,064 | ₩69,770 | ₩69,877 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩70,051 | ₩70,144 | ₩69,930 | ₩70,037 | -0.02% | 13.7만 |
|---|
| 2026.01.23 | ₩69,556 | ₩69,864 | ₩69,423 | ₩69,810 | +0.36% | 4.4만 |
|---|
| 2026.01.22 | ₩69,476 | ₩69,743 | ₩69,356 | ₩69,556 | +0.12% | 5.4만 |
|---|
| 2026.01.21 | ₩68,915 | ₩69,583 | ₩68,768 | ₩69,516 | +0.87% | 8.7만 |
|---|
| 2026.01.20 | ₩68,781 | ₩69,089 | ₩68,675 | ₩68,781 | 0.00% | 18만 |
|---|
| 2026.01.16 | ₩69,944 | ₩70,037 | ₩69,596 | ₩69,596 | -0.50% | 8만 |
|---|
| 2026.01.15 | ₩70,171 | ₩70,184 | ₩69,957 | ₩69,984 | -0.27% | 4만 |
|---|
| 2026.01.14 | ₩69,824 | ₩70,091 | ₩69,797 | ₩69,917 | +0.13% | 6.2만 |
|---|
| 2026.01.13 | ₩69,690 | ₩69,810 | ₩69,530 | ₩69,703 | +0.02% | 10.3만 |
|---|
| 2026.01.12 | ₩69,530 | ₩69,730 | ₩69,423 | ₩69,556 | +0.04% | 7.9만 |
|---|
| 2026.01.09 | ₩69,249 | ₩69,743 | ₩69,169 | ₩69,690 | +0.64% | 5.1만 |
|---|
| 2026.01.08 | ₩69,222 | ₩69,383 | ₩69,142 | ₩69,169 | -0.08% | 2.9만 |
|---|
| 2026.01.07 | ₩69,650 | ₩69,730 | ₩69,383 | ₩69,556 | -0.13% | 6.1만 |
|---|
| 2026.01.06 | ₩69,222 | ₩69,316 | ₩68,955 | ₩69,262 | +0.06% | 5.8만 |
|---|
| 2026.01.05 | ₩69,129 | ₩69,436 | ₩69,062 | ₩69,409 | +0.41% | 12.2만 |
|---|
| 2026.01.02 | ₩69,249 | ₩69,302 | ₩68,995 | ₩68,995 | -0.37% | 7.8만 |
|---|
| 2025.12.31 | ₩69,449 | ₩69,650 | ₩69,142 | ₩69,142 | -0.44% | 10.1만 |
|---|
| 2025.12.30 | ₩69,623 | ₩69,904 | ₩69,623 | ₩69,837 | +0.31% | 9.8만 |
|---|
| 2025.12.29 | ₩69,824 | ₩69,904 | ₩69,703 | ₩69,837 | +0.02% | 10.4만 |
|---|
| 2025.12.26 | ₩69,971 | ₩69,997 | ₩69,516 | ₩69,596 | -0.53% | 7.5만 |
|---|
| 2025.12.24 | ₩69,783 | ₩69,957 | ₩69,730 | ₩69,890 | +0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩69,062 | ₩69,596 | ₩69,009 | ₩69,449 | +0.56% | 6.6만 |
|---|
| 2025.12.22 | ₩69,369 | ₩69,369 | ₩69,142 | ₩69,222 | -0.21% | 10.9만 |
|---|
| 2025.12.19 | ₩69,690 | ₩69,770 | ₩69,356 | ₩69,476 | -0.31% | 3.6만 |
|---|
| 2025.12.18 | ₩69,663 | ₩69,971 | ₩69,530 | ₩69,890 | +0.33% | 5.5만 |
|---|
| 2025.12.17 | ₩69,369 | ₩69,677 | ₩69,343 | ₩69,516 | +0.21% | 5.3만 |
|---|
| 2025.12.16 | ₩68,968 | ₩69,570 | ₩68,968 | ₩69,530 | +0.81% | 8.3만 |
|---|
| 2025.12.15 | ₩69,610 | ₩69,743 | ₩69,262 | ₩69,262 | -0.50% | 11.5만 |
|---|
| 2025.12.12 | ₩69,369 | ₩69,409 | ₩69,222 | ₩69,383 | +0.02% | 5.9만 |
|---|
| 2025.12.11 | ₩70,251 | ₩70,438 | ₩69,810 | ₩69,810 | -0.63% | 4만 |
|---|
| 2025.12.10 | ₩69,677 | ₩70,131 | ₩69,663 | ₩69,957 | +0.40% | 9.5만 |
|---|
| 2025.12.09 | ₩69,971 | ₩69,971 | ₩69,623 | ₩69,703 | -0.38% | 6.7만 |
|---|
| 2025.12.08 | ₩69,904 | ₩69,904 | ₩69,463 | ₩69,610 | -0.42% | 15.1만 |
|---|
| 2025.12.05 | ₩70,238 | ₩70,278 | ₩69,850 | ₩69,877 | -0.51% | 4.9만 |
|---|
| 2025.12.04 | ₩70,465 | ₩70,465 | ₩70,198 | ₩70,251 | -0.30% | 5.3만 |
|---|
| 2025.12.03 | ₩70,331 | ₩70,558 | ₩70,211 | ₩70,505 | +0.25% | 5.1만 |
|---|
| 2025.12.02 | ₩70,158 | ₩70,371 | ₩70,104 | ₩70,238 | +0.11% | 3.8만 |
|---|
| 2025.12.01 | ₩70,305 | ₩70,305 | ₩70,117 | ₩70,171 | -0.19% | 7.6만 |
|---|
| 2025.11.28 | ₩71,560 | ₩71,654 | ₩71,039 | ₩71,039 | -0.73% | 1.9만 |
|---|
| 2025.11.26 | ₩71,320 | ₩71,761 | ₩71,093 | ₩71,734 | +0.58% | 3만 |
|---|
| 2025.11.25 | ₩71,133 | ₩71,427 | ₩71,120 | ₩71,253 | +0.17% | 4.1만 |
|---|
| 2025.11.24 | ₩71,133 | ₩71,133 | ₩70,959 | ₩70,999 | -0.19% | 8.5만 |
|---|
| 2025.11.21 | ₩70,826 | ₩70,852 | ₩70,558 | ₩70,719 | -0.15% | 4.1만 |
|---|
| 2025.11.20 | ₩70,558 | ₩70,852 | ₩70,451 | ₩70,558 | 0.00% | 4.2만 |
|---|
| 2025.11.19 | ₩70,906 | ₩70,906 | ₩70,545 | ₩70,545 | -0.51% | 4.9만 |
|---|
| 2025.11.18 | ₩70,946 | ₩70,973 | ₩70,612 | ₩70,745 | -0.28% | 3.5만 |
|---|
| 2025.11.17 | ₩70,866 | ₩71,039 | ₩70,799 | ₩70,826 | -0.06% | 2.4만 |
|---|
| 2025.11.14 | ₩71,494 | ₩71,494 | ₩70,732 | ₩70,732 | -1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩71,480 | ₩71,507 | ₩71,133 | ₩71,146 | -0.47% | 3.3만 |
|---|
| 2025.11.12 | ₩71,587 | ₩71,774 | ₩71,454 | ₩71,667 | +0.11% | 5.7만 |
|---|
| 2025.11.11 | ₩71,440 | ₩71,721 | ₩71,427 | ₩71,614 | +0.24% | 3.1만 |
|---|
| 2025.11.10 | ₩71,093 | ₩71,200 | ₩71,039 | ₩71,200 | +0.15% | 2.5만 |
|---|
| 2025.11.07 | ₩70,826 | ₩71,293 | ₩70,826 | ₩71,026 | +0.28% | 7.6만 |
|---|
| 2025.11.06 | ₩71,079 | ₩71,267 | ₩71,053 | ₩71,133 | +0.08% | 6.4만 |
|---|
| 2025.11.05 | ₩71,093 | ₩71,093 | ₩70,625 | ₩70,665 | -0.60% | 13.2만 |
|---|
| 2025.11.04 | ₩71,253 | ₩71,520 | ₩71,253 | ₩71,333 | +0.11% | 4.5만 |
|---|
| 2025.11.03 | ₩71,440 | ₩71,467 | ₩71,160 | ₩71,253 | -0.26% | 3.5만 |
|---|
| 2025.10.31 | ₩71,921 | ₩72,055 | ₩71,747 | ₩72,055 | +0.19% | 6.3만 |
|---|
| 2025.10.30 | ₩71,935 | ₩72,335 | ₩71,814 | ₩71,908 | -0.04% | 7.3만 |
|---|
| 2025.10.29 | ₩73,164 | ₩73,297 | ₩72,429 | ₩72,456 | -0.97% | 16.1만 |
|---|
| 2025.10.28 | ₩73,057 | ₩73,311 | ₩73,043 | ₩73,257 | +0.27% | 12.3만 |
|---|
| 2025.10.27 | ₩72,803 | ₩73,017 | ₩72,603 | ₩72,977 | +0.24% | 6.5만 |
|---|
| 2025.10.24 | ₩72,736 | ₩72,910 | ₩72,416 | ₩72,816 | +0.11% | 21.3만 |
|---|
| 2025.10.23 | ₩72,963 | ₩73,084 | ₩72,643 | ₩72,830 | -0.18% | 12.6만 |
|---|
| 2025.10.22 | ₩73,043 | ₩73,244 | ₩72,923 | ₩73,217 | +0.24% | 10.1만 |
|---|
| 2025.10.21 | ₩72,910 | ₩73,057 | ₩72,843 | ₩72,950 | +0.05% | 9.1만 |
|---|
| 2025.10.20 | ₩72,389 | ₩72,469 | ₩72,295 | ₩72,469 | +0.11% | 13.3만 |
|---|
| 2025.10.17 | ₩72,456 | ₩72,456 | ₩72,108 | ₩72,162 | -0.41% | 5.5만 |
|---|
| 2025.10.16 | ₩71,921 | ₩72,563 | ₩71,921 | ₩72,482 | +0.78% | 4.2만 |
|---|
| 2025.10.15 | ₩72,349 | ₩72,549 | ₩71,814 | ₩72,015 | -0.46% | 4.3만 |
|---|
| 2025.10.14 | ₩72,001 | ₩72,202 | ₩71,935 | ₩72,108 | +0.15% | 3.9만 |
|---|
| 2025.10.13 | ₩71,908 | ₩72,041 | ₩71,427 | ₩72,041 | +0.19% | 2.7만 |
|---|
| 2025.10.10 | ₩71,681 | ₩72,122 | ₩71,667 | ₩71,948 | +0.37% | 13.6만 |
|---|