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 | ₩60,154 | ₩60,301 | ₩59,954 | ₩60,261 | +0.18% | 52만 |
| 2026.10.08 | ₩59,687 | ₩60,381 | ₩59,687 | ₩60,181 | +0.83% | 100.2만 |
| 2026.10.07 | ₩59,153 | ₩59,767 | ₩59,126 | ₩59,767 | +1.04% | 61.7만 |
| 2026.10.06 | ₩59,527 | ₩59,994 | ₩59,420 | ₩59,767 | +0.40% | 78.3만 |
| 2026.10.05 | ₩59,700 | ₩59,740 | ₩59,220 | ₩59,487 | -0.36% | 104.8만 |
| 2026.10.02 | ₩60,287 | ₩60,594 | ₩59,780 | ₩59,927 | -0.60% | 82.5만 |
| 2026.10.01 | ₩59,567 | ₩60,354 | ₩59,460 | ₩60,141 | +0.96% | 98.7만 |
| 2026.09.30 | ₩60,381 | ₩60,408 | ₩59,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,194 |
| -0.31% |
| 120.3만 |
| 2026.09.29 | ₩60,448 | ₩60,448 | ₩60,034 | ₩60,261 | -0.31% | 106.2만 |
|---|
| 2026.09.28 | ₩60,648 | ₩60,781 | ₩60,261 | ₩60,541 | -0.18% | 80.6만 |
|---|
| 2026.09.25 | ₩61,195 | ₩61,235 | ₩60,741 | ₩61,168 | -0.04% | 106.6만 |
|---|
| 2026.09.24 | ₩61,983 | ₩62,103 | ₩61,062 | ₩61,182 | -1.29% | 88.6만 |
|---|
| 2026.09.23 | ₩63,157 | ₩63,157 | ₩62,009 | ₩62,156 | -1.58% | 164.5만 |
|---|
| 2026.09.22 | ₩63,477 | ₩63,504 | ₩63,157 | ₩63,277 | -0.32% | 40.9만 |
|---|
| 2026.09.21 | ₩63,144 | ₩63,571 | ₩63,090 | ₩63,557 | +0.66% | 40만 |
|---|
| 2026.09.18 | ₩62,930 | ₩62,997 | ₩62,743 | ₩62,783 | -0.23% | 24.7만 |
|---|
| 2026.09.17 | ₩63,024 | ₩63,304 | ₩62,903 | ₩63,237 | +0.34% | 60.5만 |
|---|
| 2026.09.16 | ₩63,104 | ₩63,598 | ₩62,743 | ₩62,743 | -0.57% | 56.8만 |
|---|
| 2026.09.15 | ₩62,783 | ₩62,997 | ₩62,703 | ₩62,930 | +0.23% | 49.1만 |
|---|
| 2026.09.14 | ₩63,130 | ₩63,584 | ₩62,810 | ₩63,104 | -0.04% | 61.1만 |
|---|
| 2026.09.11 | ₩63,517 | ₩63,651 | ₩62,930 | ₩62,984 | -0.84% | 63.7만 |
|---|
| 2026.09.10 | ₩63,371 | ₩63,758 | ₩63,157 | ₩63,397 | +0.04% | 77.2만 |
|---|
| 2026.09.09 | ₩64,358 | ₩64,425 | ₩63,664 | ₩63,918 | -0.68% | 39.8만 |
|---|
| 2026.09.08 | ₩64,465 | ₩64,492 | ₩64,145 | ₩64,358 | -0.17% | 22.6만 |
|---|
| 2026.09.04 | ₩64,238 | ₩64,372 | ₩64,118 | ₩64,238 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩64,318 | ₩64,505 | ₩64,131 | ₩64,131 | -0.29% | 42.3만 |
|---|
| 2026.09.02 | ₩64,145 | ₩64,185 | ₩63,891 | ₩64,118 | -0.04% | 26.9만 |
|---|
| 2026.09.01 | ₩63,771 | ₩64,131 | ₩63,744 | ₩63,918 | +0.23% | 42.3만 |
|---|
| 2026.08.31 | ₩63,971 | ₩63,971 | ₩63,691 | ₩63,945 | -0.04% | 30.8만 |
|---|
| 2026.08.28 | ₩64,705 | ₩64,999 | ₩64,238 | ₩64,358 | -0.54% | 38.1만 |
|---|
| 2026.08.27 | ₩64,679 | ₩64,852 | ₩64,652 | ₩64,732 | +0.08% | 21.3만 |
|---|
| 2026.08.26 | ₩64,705 | ₩64,772 | ₩64,518 | ₩64,732 | +0.04% | 21.1만 |
|---|
| 2026.08.25 | ₩64,505 | ₩64,852 | ₩64,385 | ₩64,759 | +0.39% | 34만 |
|---|
| 2026.08.24 | ₩64,091 | ₩64,478 | ₩64,078 | ₩64,185 | +0.15% | 66.5만 |
|---|
| 2026.08.21 | ₩64,011 | ₩64,078 | ₩63,664 | ₩63,744 | -0.42% | 39.6만 |
|---|
| 2026.08.20 | ₩63,878 | ₩64,492 | ₩63,784 | ₩64,465 | +0.92% | 55.6만 |
|---|
| 2026.08.19 | ₩64,478 | ₩64,679 | ₩64,238 | ₩64,505 | +0.04% | 82.7만 |
|---|
| 2026.08.18 | ₩62,957 | ₩63,411 | ₩62,863 | ₩63,344 | +0.61% | 44.1만 |
|---|
| 2026.08.17 | ₩63,477 | ₩63,504 | ₩62,903 | ₩62,957 | -0.82% | 54.9만 |
|---|
| 2026.08.14 | ₩63,811 | ₩63,918 | ₩63,437 | ₩63,624 | -0.29% | 33.5만 |
|---|
| 2026.08.13 | ₩63,931 | ₩64,332 | ₩63,904 | ₩64,078 | +0.23% | 95.4만 |
|---|
| 2026.08.12 | ₩63,918 | ₩63,918 | ₩63,638 | ₩63,691 | -0.35% | 25.2만 |
|---|
| 2026.08.11 | ₩63,651 | ₩63,824 | ₩63,571 | ₩63,651 | 0.00% | 25.2만 |
|---|
| 2026.08.10 | ₩63,891 | ₩63,945 | ₩63,598 | ₩63,611 | -0.44% | 65.3만 |
|---|
| 2026.08.07 | ₩63,985 | ₩64,118 | ₩63,838 | ₩64,038 | +0.08% | 39.2만 |
|---|
| 2026.08.06 | ₩64,025 | ₩64,051 | ₩63,744 | ₩63,811 | -0.33% | 12.2만 |
|---|
| 2026.08.05 | ₩64,251 | ₩64,305 | ₩63,985 | ₩63,998 | -0.39% | 11.3만 |
|---|
| 2026.08.04 | ₩64,078 | ₩64,158 | ₩63,945 | ₩64,065 | -0.02% | 40.7만 |
|---|
| 2026.08.03 | ₩63,758 | ₩63,945 | ₩63,611 | ₩63,718 | -0.06% | 35.2만 |
|---|
| 2026.07.31 | ₩64,118 | ₩64,118 | ₩63,704 | ₩64,065 | -0.08% | 39.3만 |
|---|
| 2026.07.30 | ₩64,438 | ₩64,639 | ₩64,211 | ₩64,292 | -0.23% | 35.6만 |
|---|
| 2026.07.29 | ₩64,919 | ₩65,106 | ₩64,278 | ₩64,385 | -0.82% | 15.3만 |
|---|
| 2026.07.28 | ₩64,505 | ₩65,146 | ₩64,438 | ₩64,919 | +0.64% | 18.9만 |
|---|
| 2026.07.27 | ₩64,692 | ₩64,785 | ₩64,385 | ₩64,398 | -0.45% | 25.6만 |
|---|
| 2026.07.24 | ₩64,505 | ₩64,825 | ₩64,398 | ₩64,452 | -0.08% | 18.8만 |
|---|
| 2026.07.23 | ₩64,398 | ₩64,572 | ₩64,372 | ₩64,438 | +0.06% | 41.6만 |
|---|
| 2026.07.22 | ₩65,132 | ₩65,146 | ₩64,759 | ₩64,759 | -0.57% | 21.7만 |
|---|
| 2026.07.21 | ₩65,106 | ₩65,159 | ₩64,892 | ₩65,026 | -0.12% | 10.9만 |
|---|
| 2026.07.20 | ₩65,506 | ₩65,600 | ₩65,132 | ₩65,212 | -0.45% | 7.6만 |
|---|
| 2026.07.17 | ₩65,519 | ₩65,773 | ₩65,519 | ₩65,653 | +0.20% | 7.8만 |
|---|
| 2026.07.16 | ₩65,119 | ₩65,266 | ₩65,052 | ₩65,159 | +0.06% | 7.8만 |
|---|
| 2026.07.15 | ₩65,399 | ₩65,640 | ₩65,279 | ₩65,319 | -0.12% | 9.9만 |
|---|
| 2026.07.14 | ₩65,346 | ₩65,693 | ₩65,319 | ₩65,439 | +0.14% | 17.3만 |
|---|
| 2026.07.13 | ₩65,479 | ₩65,519 | ₩65,293 | ₩65,386 | -0.14% | 26.5만 |
|---|
| 2026.07.10 | ₩65,600 | ₩65,733 | ₩65,453 | ₩65,680 | +0.12% | 6.3만 |
|---|
| 2026.07.09 | ₩65,546 | ₩65,733 | ₩65,533 | ₩65,586 | +0.06% | 5.7만 |
|---|
| 2026.07.08 | ₩65,693 | ₩65,693 | ₩65,453 | ₩65,533 | -0.24% | 12.3만 |
|---|
| 2026.07.07 | ₩66,254 | ₩66,254 | ₩65,773 | ₩65,826 | -0.64% | 9.7만 |
|---|
| 2026.07.06 | ₩66,587 | ₩66,587 | ₩66,280 | ₩66,467 | -0.18% | 8.2만 |
|---|
| 2026.07.02 | ₩66,480 | ₩66,774 | ₩66,387 | ₩66,547 | +0.10% | 9.2만 |
|---|
| 2026.07.01 | ₩66,494 | ₩66,747 | ₩66,360 | ₩66,360 | -0.20% | 13.9만 |
|---|
| 2026.06.30 | ₩68,536 | ₩68,536 | ₩67,602 | ₩67,602 | -1.36% | 6.9만 |
|---|
| 2026.06.29 | ₩68,442 | ₩68,696 | ₩68,442 | ₩68,643 | +0.29% | 17.1만 |
|---|
| 2026.06.26 | ₩68,162 | ₩68,469 | ₩68,135 | ₩68,389 | +0.33% | 5.2만 |
|---|
| 2026.06.25 | ₩68,576 | ₩68,696 | ₩68,256 | ₩68,282 | -0.43% | 9.3만 |
|---|
| 2026.06.24 | ₩67,962 | ₩68,322 | ₩67,909 | ₩68,215 | +0.37% | 11.5만 |
|---|
| 2026.06.23 | ₩67,468 | ₩67,655 | ₩67,361 | ₩67,361 | -0.16% | 5만 |
|---|
| 2026.06.22 | ₩67,815 | ₩67,935 | ₩67,401 | ₩67,508 | -0.45% | 9.4만 |
|---|
| 2026.06.18 | ₩68,256 | ₩68,362 | ₩68,029 | ₩68,242 | -0.02% | 130만 |
|---|
| 2026.06.17 | ₩68,069 | ₩68,256 | ₩67,722 | ₩67,842 | -0.33% | 11.7만 |
|---|
| 2026.06.16 | ₩67,949 | ₩68,256 | ₩67,922 | ₩68,095 | +0.22% | 39.6만 |
|---|
| 2026.06.15 | ₩68,002 | ₩68,055 | ₩67,748 | ₩67,762 | -0.35% | 4만 |
|---|
| 2026.06.12 | ₩67,602 | ₩67,762 | ₩67,401 | ₩67,762 | +0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩67,228 | ₩67,802 | ₩67,028 | ₩67,695 | +0.69% | 4.6만 |
|---|
| 2026.06.10 | ₩67,348 | ₩67,548 | ₩66,948 | ₩66,988 | -0.54% | 13.7만 |
|---|
| 2026.06.09 | ₩67,161 | ₩67,348 | ₩67,014 | ₩67,268 | +0.16% | 7.8만 |
|---|
| 2026.06.08 | ₩67,535 | ₩67,535 | ₩66,841 | ₩66,867 | -0.99% | 10만 |
|---|
| 2026.06.05 | ₩67,335 | ₩67,535 | ₩67,241 | ₩67,321 | -0.02% | 6.8만 |
|---|
| 2026.06.04 | ₩67,909 | ₩67,909 | ₩67,668 | ₩67,788 | -0.18% | 5.6만 |
|---|
| 2026.06.03 | ₩67,788 | ₩67,828 | ₩67,455 | ₩67,682 | -0.16% | 36.3만 |
|---|
| 2026.06.02 | ₩68,162 | ₩68,189 | ₩67,935 | ₩68,015 | -0.22% | 9.3만 |
|---|
| 2026.06.01 | ₩67,762 | ₩68,002 | ₩67,575 | ₩67,935 | +0.26% | 10.9만 |
|---|
| 2026.05.29 | ₩68,749 | ₩68,856 | ₩68,603 | ₩68,709 | -0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩68,549 | ₩68,816 | ₩68,456 | ₩68,683 | +0.19% | 9.3만 |
|---|
| 2026.05.27 | ₩68,389 | ₩68,589 | ₩68,322 | ₩68,336 | -0.08% | 5.9만 |
|---|
| 2026.05.26 | ₩68,256 | ₩68,322 | ₩68,095 | ₩68,282 | +0.04% | 23.5만 |
|---|
| 2026.05.22 | ₩67,628 | ₩67,855 | ₩67,268 | ₩67,775 | +0.22% | 19.3만 |
|---|
| 2026.05.21 | ₩67,068 | ₩67,308 | ₩66,827 | ₩67,308 | +0.36% | 13.4만 |
|---|
| 2026.05.20 | ₩66,601 | ₩67,214 | ₩66,601 | ₩67,041 | +0.66% | 14.1만 |
|---|
| 2026.05.19 | ₩66,520 | ₩66,747 | ₩66,280 | ₩66,574 | +0.08% | 15.9만 |
|---|
| 2026.05.18 | ₩67,108 | ₩67,201 | ₩66,801 | ₩66,961 | -0.22% | 18.3만 |
|---|
| 2026.05.15 | ₩67,108 | ₩67,148 | ₩66,961 | ₩67,134 | +0.04% | 16.4만 |
|---|
| 2026.05.14 | ₩68,242 | ₩68,256 | ₩67,815 | ₩67,815 | -0.63% | 8.3만 |
|---|
| 2026.05.13 | ₩68,015 | ₩68,015 | ₩67,722 | ₩67,842 | -0.26% | 7.2만 |
|---|
| 2026.05.12 | ₩68,162 | ₩68,162 | ₩67,802 | ₩67,868 | -0.43% | 9.2만 |
|---|
| 2026.05.11 | ₩68,563 | ₩68,629 | ₩68,269 | ₩68,296 | -0.39% | 8만 |
|---|
| 2026.05.08 | ₩68,816 | ₩68,923 | ₩68,669 | ₩68,696 | -0.17% | 5.3만 |
|---|
| 2026.05.07 | ₩68,656 | ₩68,656 | ₩68,309 | ₩68,349 | -0.45% | 6.2만 |
|---|
| 2026.05.06 | ₩68,616 | ₩68,656 | ₩68,429 | ₩68,549 | -0.10% | 10.3만 |
|---|
| 2026.05.05 | ₩68,095 | ₩68,229 | ₩67,962 | ₩68,229 | +0.20% | 10.4만 |
|---|
| 2026.05.04 | ₩68,442 | ₩68,442 | ₩67,842 | ₩67,922 | -0.76% | 11.5만 |
|---|
| 2026.05.01 | ₩68,322 | ₩68,656 | ₩68,269 | ₩68,442 | +0.18% | 3.5만 |
|---|
| 2026.04.30 | ₩68,549 | ₩68,749 | ₩68,442 | ₩68,643 | +0.14% | 14.4만 |
|---|
| 2026.04.29 | ₩68,829 | ₩68,843 | ₩68,429 | ₩68,456 | -0.54% | 11.3만 |
|---|
| 2026.04.28 | ₩68,963 | ₩69,163 | ₩68,763 | ₩69,083 | +0.17% | 8.1만 |
|---|
| 2026.04.27 | ₩69,176 | ₩69,337 | ₩68,936 | ₩69,003 | -0.25% | 6.5만 |
|---|
| 2026.04.24 | ₩69,257 | ₩69,497 | ₩69,163 | ₩69,323 | +0.10% | 8.1만 |
|---|
| 2026.04.23 | ₩69,350 | ₩69,590 | ₩69,096 | ₩69,417 | +0.10% | 8만 |
|---|
| 2026.04.22 | ₩69,470 | ₩69,617 | ₩69,190 | ₩69,190 | -0.40% | 7.1만 |
|---|
| 2026.04.21 | ₩69,217 | ₩69,297 | ₩68,883 | ₩68,950 | -0.39% | 3.7만 |
|---|
| 2026.04.20 | ₩69,363 | ₩69,363 | ₩69,043 | ₩69,176 | -0.27% | 5.6만 |
|---|
| 2026.04.17 | ₩69,337 | ₩69,337 | ₩69,123 | ₩69,297 | -0.06% | 7.5만 |
|---|
| 2026.04.16 | ₩69,483 | ₩69,550 | ₩68,776 | ₩68,869 | -0.88% | 4.2만 |
|---|
| 2026.04.15 | ₩69,577 | ₩69,644 | ₩69,403 | ₩69,497 | -0.12% | 3.3만 |
|---|
| 2026.04.14 | ₩69,243 | ₩69,724 | ₩69,203 | ₩69,670 | +0.62% | 4.6만 |
|---|
| 2026.04.13 | ₩68,950 | ₩69,297 | ₩68,869 | ₩69,230 | +0.41% | 5.6만 |
|---|
| 2026.04.10 | ₩68,869 | ₩69,030 | ₩68,763 | ₩68,950 | +0.12% | 4만 |
|---|
| 2026.04.09 | ₩68,683 | ₩69,136 | ₩68,576 | ₩68,883 | +0.29% | 6.8만 |
|---|
| 2026.04.08 | ₩69,403 | ₩69,403 | ₩68,856 | ₩68,936 | -0.67% | 3.5만 |
|---|
| 2026.04.07 | ₩68,563 | ₩68,829 | ₩68,029 | ₩68,736 | +0.25% | 4.1만 |
|---|
| 2026.04.06 | ₩68,763 | ₩69,030 | ₩68,696 | ₩68,896 | +0.19% | 34.6만 |
|---|
| 2026.04.02 | ₩68,349 | ₩68,923 | ₩68,229 | ₩68,923 | +0.84% | 3.7만 |
|---|
| 2026.04.01 | ₩68,122 | ₩68,522 | ₩68,122 | ₩68,175 | +0.08% | 35.1만 |
|---|
| 2026.03.31 | ₩68,549 | ₩68,629 | ₩68,015 | ₩68,109 | -0.64% | 9.8만 |
|---|
| 2026.03.30 | ₩68,282 | ₩68,522 | ₩68,109 | ₩68,175 | -0.16% | 16.3만 |
|---|
| 2026.03.27 | ₩67,441 | ₩67,722 | ₩67,121 | ₩67,268 | -0.26% | 14.6만 |
|---|
| 2026.03.26 | ₩68,282 | ₩68,469 | ₩67,975 | ₩67,989 | -0.43% | 16.4만 |
|---|
| 2026.03.25 | ₩68,416 | ₩68,469 | ₩68,149 | ₩68,362 | -0.08% | 10.6만 |
|---|
| 2026.03.24 | ₩67,708 | ₩68,082 | ₩67,508 | ₩67,735 | +0.04% | 13.4만 |
|---|
| 2026.03.23 | ₩67,962 | ₩68,376 | ₩67,855 | ₩68,215 | +0.37% | 5만 |
|---|
| 2026.03.20 | ₩68,843 | ₩68,896 | ₩67,762 | ₩67,828 | -1.47% | 21.5만 |
|---|
| 2026.03.19 | ₩69,217 | ₩69,657 | ₩69,217 | ₩69,550 | +0.48% | 29.8만 |
|---|
| 2026.03.18 | ₩69,777 | ₩69,777 | ₩69,390 | ₩69,390 | -0.55% | 3.5만 |
|---|
| 2026.03.17 | ₩69,377 | ₩69,724 | ₩69,377 | ₩69,604 | +0.33% | 5.5만 |
|---|
| 2026.03.16 | ₩69,110 | ₩69,203 | ₩68,910 | ₩69,150 | +0.06% | 5.6만 |
|---|
| 2026.03.13 | ₩68,869 | ₩68,976 | ₩68,482 | ₩68,603 | -0.39% | 7.8만 |
|---|
| 2026.03.12 | ₩69,043 | ₩69,283 | ₩68,950 | ₩69,110 | +0.10% | 6.5만 |
|---|
| 2026.03.11 | ₩69,617 | ₩69,670 | ₩69,190 | ₩69,190 | -0.61% | 4.5만 |
|---|
| 2026.03.10 | ₩70,298 | ₩70,364 | ₩69,817 | ₩69,844 | -0.65% | 3.5만 |
|---|
| 2026.03.09 | ₩69,964 | ₩70,658 | ₩69,777 | ₩70,551 | +0.84% | 7.6만 |
|---|
| 2026.03.06 | ₩70,124 | ₩70,538 | ₩69,897 | ₩70,031 | -0.13% | 11.9만 |
|---|
| 2026.03.05 | ₩70,231 | ₩70,551 | ₩70,137 | ₩70,258 | +0.04% | 7만 |
|---|
| 2026.03.04 | ₩70,791 | ₩70,872 | ₩70,498 | ₩70,538 | -0.36% | 7.7만 |
|---|
| 2026.03.03 | ₩70,578 | ₩71,072 | ₩70,578 | ₩70,912 | +0.47% | 7.8만 |
|---|
| 2026.03.02 | ₩71,379 | ₩71,379 | ₩70,791 | ₩71,058 | -0.45% | 7만 |
|---|
| 2026.02.27 | ₩71,659 | ₩71,699 | ₩71,459 | ₩71,539 | -0.17% | 4.4만 |
|---|
| 2026.02.26 | ₩71,339 | ₩71,526 | ₩71,339 | ₩71,472 | +0.19% | 5.4만 |
|---|
| 2026.02.25 | ₩70,992 | ₩71,285 | ₩70,978 | ₩71,178 | +0.26% | 2.3만 |
|---|
| 2026.02.24 | ₩71,098 | ₩71,098 | ₩70,898 | ₩71,005 | -0.13% | 5.9만 |
|---|
| 2026.02.23 | ₩70,992 | ₩71,205 | ₩70,858 | ₩70,858 | -0.19% | 8만 |
|---|
| 2026.02.20 | ₩71,165 | ₩71,165 | ₩70,498 | ₩70,858 | -0.43% | 10.9만 |
|---|
| 2026.02.19 | ₩70,831 | ₩71,165 | ₩70,791 | ₩71,072 | +0.34% | 6.1만 |
|---|
| 2026.02.18 | ₩71,125 | ₩71,272 | ₩70,925 | ₩70,925 | -0.28% | 6.5만 |
|---|
| 2026.02.17 | ₩71,205 | ₩71,259 | ₩71,072 | ₩71,085 | -0.17% | 2.5만 |
|---|
| 2026.02.13 | ₩71,125 | ₩71,259 | ₩71,045 | ₩71,112 | -0.02% | 11.5만 |
|---|
| 2026.02.12 | ₩70,204 | ₩70,938 | ₩70,204 | ₩70,858 | +0.93% | 23.2만 |
|---|
| 2026.02.11 | ₩70,137 | ₩70,351 | ₩69,964 | ₩70,044 | -0.13% | 7만 |
|---|
| 2026.02.10 | ₩70,231 | ₩70,404 | ₩70,151 | ₩70,284 | +0.08% | 5.2만 |
|---|
| 2026.02.09 | ₩69,390 | ₩69,724 | ₩69,243 | ₩69,617 | +0.33% | 4.1만 |
|---|
| 2026.02.06 | ₩69,457 | ₩69,617 | ₩69,350 | ₩69,617 | +0.23% | 4.4만 |
|---|
| 2026.02.05 | ₩69,123 | ₩69,457 | ₩68,976 | ₩69,417 | +0.42% | 6만 |
|---|
| 2026.02.04 | ₩68,923 | ₩69,056 | ₩68,829 | ₩68,843 | -0.12% | 5.6만 |
|---|
| 2026.02.03 | ₩68,816 | ₩69,136 | ₩68,816 | ₩69,136 | +0.47% | 5.4만 |
|---|
| 2026.02.02 | ₩69,096 | ₩69,163 | ₩68,749 | ₩68,763 | -0.48% | 7만 |
|---|
| 2026.01.30 | ₩69,203 | ₩69,243 | ₩68,963 | ₩68,963 | -0.35% | 9만 |
|---|
| 2026.01.29 | ₩69,363 | ₩69,670 | ₩69,323 | ₩69,497 | +0.19% | 6.2만 |
|---|
| 2026.01.28 | ₩69,577 | ₩69,724 | ₩69,363 | ₩69,724 | +0.21% | 5.2만 |
|---|
| 2026.01.27 | ₩69,937 | ₩69,991 | ₩69,697 | ₩69,804 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩69,977 | ₩70,071 | ₩69,857 | ₩69,964 | -0.02% | 13.7만 |
|---|
| 2026.01.23 | ₩69,483 | ₩69,790 | ₩69,350 | ₩69,737 | +0.36% | 4.4만 |
|---|
| 2026.01.22 | ₩69,403 | ₩69,670 | ₩69,283 | ₩69,483 | +0.12% | 5.4만 |
|---|
| 2026.01.21 | ₩68,843 | ₩69,510 | ₩68,696 | ₩69,443 | +0.87% | 8.7만 |
|---|
| 2026.01.20 | ₩68,709 | ₩69,016 | ₩68,603 | ₩68,709 | 0.00% | 18만 |
|---|
| 2026.01.16 | ₩69,870 | ₩69,964 | ₩69,523 | ₩69,523 | -0.50% | 8만 |
|---|
| 2026.01.15 | ₩70,097 | ₩70,111 | ₩69,884 | ₩69,911 | -0.27% | 4만 |
|---|
| 2026.01.14 | ₩69,750 | ₩70,017 | ₩69,724 | ₩69,844 | +0.13% | 6.2만 |
|---|
| 2026.01.13 | ₩69,617 | ₩69,737 | ₩69,457 | ₩69,630 | +0.02% | 10.3만 |
|---|
| 2026.01.12 | ₩69,457 | ₩69,657 | ₩69,350 | ₩69,483 | +0.04% | 7.9만 |
|---|
| 2026.01.09 | ₩69,176 | ₩69,670 | ₩69,096 | ₩69,617 | +0.64% | 5.1만 |
|---|
| 2026.01.08 | ₩69,150 | ₩69,310 | ₩69,070 | ₩69,096 | -0.08% | 2.9만 |
|---|
| 2026.01.07 | ₩69,577 | ₩69,657 | ₩69,310 | ₩69,483 | -0.13% | 6.1만 |
|---|
| 2026.01.06 | ₩69,150 | ₩69,243 | ₩68,883 | ₩69,190 | +0.06% | 5.8만 |
|---|
| 2026.01.05 | ₩69,056 | ₩69,363 | ₩68,990 | ₩69,337 | +0.41% | 12.2만 |
|---|
| 2026.01.02 | ₩69,176 | ₩69,230 | ₩68,923 | ₩68,923 | -0.37% | 7.8만 |
|---|
| 2025.12.31 | ₩69,377 | ₩69,577 | ₩69,070 | ₩69,070 | -0.44% | 10.1만 |
|---|
| 2025.12.30 | ₩69,550 | ₩69,830 | ₩69,550 | ₩69,764 | +0.31% | 9.8만 |
|---|
| 2025.12.29 | ₩69,750 | ₩69,830 | ₩69,630 | ₩69,764 | +0.02% | 10.4만 |
|---|
| 2025.12.26 | ₩69,897 | ₩69,924 | ₩69,443 | ₩69,523 | -0.53% | 7.5만 |
|---|
| 2025.12.24 | ₩69,710 | ₩69,884 | ₩69,657 | ₩69,817 | +0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩68,990 | ₩69,523 | ₩68,936 | ₩69,377 | +0.56% | 6.6만 |
|---|
| 2025.12.22 | ₩69,297 | ₩69,297 | ₩69,070 | ₩69,150 | -0.21% | 10.9만 |
|---|
| 2025.12.19 | ₩69,617 | ₩69,697 | ₩69,283 | ₩69,403 | -0.31% | 3.6만 |
|---|
| 2025.12.18 | ₩69,590 | ₩69,897 | ₩69,457 | ₩69,817 | +0.33% | 5.5만 |
|---|
| 2025.12.17 | ₩69,297 | ₩69,604 | ₩69,270 | ₩69,443 | +0.21% | 5.3만 |
|---|
| 2025.12.16 | ₩68,896 | ₩69,497 | ₩68,896 | ₩69,457 | +0.81% | 8.3만 |
|---|
| 2025.12.15 | ₩69,537 | ₩69,670 | ₩69,190 | ₩69,190 | -0.50% | 11.5만 |
|---|
| 2025.12.12 | ₩69,297 | ₩69,337 | ₩69,150 | ₩69,310 | +0.02% | 5.9만 |
|---|
| 2025.12.11 | ₩70,177 | ₩70,364 | ₩69,737 | ₩69,737 | -0.63% | 4만 |
|---|
| 2025.12.10 | ₩69,604 | ₩70,057 | ₩69,590 | ₩69,884 | +0.40% | 9.5만 |
|---|
| 2025.12.09 | ₩69,897 | ₩69,897 | ₩69,550 | ₩69,630 | -0.38% | 6.7만 |
|---|
| 2025.12.08 | ₩69,830 | ₩69,830 | ₩69,390 | ₩69,537 | -0.42% | 15.1만 |
|---|
| 2025.12.05 | ₩70,164 | ₩70,204 | ₩69,777 | ₩69,804 | -0.51% | 4.9만 |
|---|
| 2025.12.04 | ₩70,391 | ₩70,391 | ₩70,124 | ₩70,177 | -0.30% | 5.3만 |
|---|
| 2025.12.03 | ₩70,258 | ₩70,484 | ₩70,137 | ₩70,431 | +0.25% | 5.1만 |
|---|
| 2025.12.02 | ₩70,084 | ₩70,298 | ₩70,031 | ₩70,164 | +0.11% | 3.8만 |
|---|
| 2025.12.01 | ₩70,231 | ₩70,231 | ₩70,044 | ₩70,097 | -0.19% | 7.6만 |
|---|
| 2025.11.28 | ₩71,485 | ₩71,579 | ₩70,965 | ₩70,965 | -0.73% | 1.9만 |
|---|
| 2025.11.26 | ₩71,245 | ₩71,686 | ₩71,018 | ₩71,659 | +0.58% | 3만 |
|---|
| 2025.11.25 | ₩71,058 | ₩71,352 | ₩71,045 | ₩71,178 | +0.17% | 4.1만 |
|---|
| 2025.11.24 | ₩71,058 | ₩71,058 | ₩70,885 | ₩70,925 | -0.19% | 8.5만 |
|---|
| 2025.11.21 | ₩70,751 | ₩70,778 | ₩70,484 | ₩70,645 | -0.15% | 4.1만 |
|---|
| 2025.11.20 | ₩70,484 | ₩70,778 | ₩70,378 | ₩70,484 | 0.00% | 4.2만 |
|---|
| 2025.11.19 | ₩70,831 | ₩70,831 | ₩70,471 | ₩70,471 | -0.51% | 4.9만 |
|---|
| 2025.11.18 | ₩70,872 | ₩70,898 | ₩70,538 | ₩70,671 | -0.28% | 3.5만 |
|---|
| 2025.11.17 | ₩70,791 | ₩70,965 | ₩70,725 | ₩70,751 | -0.06% | 2.4만 |
|---|
| 2025.11.14 | ₩71,419 | ₩71,419 | ₩70,658 | ₩70,658 | -1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩71,405 | ₩71,432 | ₩71,058 | ₩71,072 | -0.47% | 3.3만 |
|---|
| 2025.11.12 | ₩71,512 | ₩71,699 | ₩71,379 | ₩71,592 | +0.11% | 5.7만 |
|---|
| 2025.11.11 | ₩71,365 | ₩71,646 | ₩71,352 | ₩71,539 | +0.24% | 3.1만 |
|---|
| 2025.11.10 | ₩71,018 | ₩71,125 | ₩70,965 | ₩71,125 | +0.15% | 2.5만 |
|---|
| 2025.11.07 | ₩70,751 | ₩71,219 | ₩70,751 | ₩70,952 | +0.28% | 7.6만 |
|---|
| 2025.11.06 | ₩71,005 | ₩71,192 | ₩70,978 | ₩71,058 | +0.08% | 6.4만 |
|---|
| 2025.11.05 | ₩71,018 | ₩71,018 | ₩70,551 | ₩70,591 | -0.60% | 13.2만 |
|---|
| 2025.11.04 | ₩71,178 | ₩71,445 | ₩71,178 | ₩71,259 | +0.11% | 4.5만 |
|---|
| 2025.11.03 | ₩71,365 | ₩71,392 | ₩71,085 | ₩71,178 | -0.26% | 3.5만 |
|---|
| 2025.10.31 | ₩71,846 | ₩71,979 | ₩71,672 | ₩71,979 | +0.19% | 6.3만 |
|---|
| 2025.10.30 | ₩71,859 | ₩72,260 | ₩71,739 | ₩71,832 | -0.04% | 7.3만 |
|---|
| 2025.10.29 | ₩73,087 | ₩73,221 | ₩72,353 | ₩72,380 | -0.97% | 16.1만 |
|---|
| 2025.10.28 | ₩72,980 | ₩73,234 | ₩72,967 | ₩73,181 | +0.27% | 12.3만 |
|---|
| 2025.10.27 | ₩72,727 | ₩72,940 | ₩72,527 | ₩72,900 | +0.24% | 6.5만 |
|---|
| 2025.10.24 | ₩72,660 | ₩72,833 | ₩72,340 | ₩72,740 | +0.11% | 21.3만 |
|---|
| 2025.10.23 | ₩72,887 | ₩73,007 | ₩72,567 | ₩72,753 | -0.18% | 12.6만 |
|---|
| 2025.10.22 | ₩72,967 | ₩73,167 | ₩72,847 | ₩73,140 | +0.24% | 10.1만 |
|---|
| 2025.10.21 | ₩72,833 | ₩72,980 | ₩72,767 | ₩72,874 | +0.05% | 9.1만 |
|---|
| 2025.10.20 | ₩72,313 | ₩72,393 | ₩72,220 | ₩72,393 | +0.11% | 13.3만 |
|---|
| 2025.10.17 | ₩72,380 | ₩72,380 | ₩72,033 | ₩72,086 | -0.41% | 5.5만 |
|---|
| 2025.10.16 | ₩71,846 | ₩72,486 | ₩71,846 | ₩72,406 | +0.78% | 4.2만 |
|---|
| 2025.10.15 | ₩72,273 | ₩72,473 | ₩71,739 | ₩71,939 | -0.46% | 4.3만 |
|---|
| 2025.10.14 | ₩71,926 | ₩72,126 | ₩71,859 | ₩72,033 | +0.15% | 3.9만 |
|---|
| 2025.10.13 | ₩71,832 | ₩71,966 | ₩71,352 | ₩71,966 | +0.19% | 2.7만 |
|---|
| 2025.10.10 | ₩71,606 | ₩72,046 | ₩71,592 | ₩71,873 | +0.37% | 13.6만 |
|---|