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 | ₩60,321 | ₩60,468 | ₩60,120 | ₩60,428 | +0.18% | 52만 |
| 2026.10.08 | ₩59,852 | ₩60,548 | ₩59,852 | ₩60,348 | +0.83% | 100.2만 |
| 2026.10.07 | ₩59,317 | ₩59,933 | ₩59,290 | ₩59,933 | +1.04% | 61.7만 |
| 2026.10.06 | ₩59,692 | ₩60,160 | ₩59,585 | ₩59,933 | +0.40% | 78.3만 |
| 2026.10.05 | ₩59,866 | ₩59,906 | ₩59,384 | ₩59,652 | -0.36% | 104.8만 |
| 2026.10.02 | ₩60,455 | ₩60,762 | ₩59,946 | ₩60,093 | -0.60% | 82.5만 |
| 2026.10.01 | ₩59,732 | ₩60,522 | ₩59,625 | ₩60,307 | +0.96% | 98.7만 |
| 2026.09.30 | ₩60,548 | ₩60,575 | ₩60,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,361 |
| -0.31% |
| 120.3만 |
| 2026.09.29 | ₩60,615 | ₩60,615 | ₩60,200 | ₩60,428 | -0.31% | 106.2만 |
|---|
| 2026.09.28 | ₩60,816 | ₩60,950 | ₩60,428 | ₩60,709 | -0.18% | 80.6만 |
|---|
| 2026.09.25 | ₩61,365 | ₩61,405 | ₩60,910 | ₩61,338 | -0.04% | 106.6만 |
|---|
| 2026.09.24 | ₩62,154 | ₩62,275 | ₩61,231 | ₩61,351 | -1.29% | 88.6만 |
|---|
| 2026.09.23 | ₩63,332 | ₩63,332 | ₩62,181 | ₩62,328 | -1.58% | 164.5만 |
|---|
| 2026.09.22 | ₩63,653 | ₩63,680 | ₩63,332 | ₩63,453 | -0.32% | 40.9만 |
|---|
| 2026.09.21 | ₩63,319 | ₩63,747 | ₩63,265 | ₩63,734 | +0.66% | 40만 |
|---|
| 2026.09.18 | ₩63,105 | ₩63,172 | ₩62,917 | ₩62,957 | -0.23% | 24.7만 |
|---|
| 2026.09.17 | ₩63,198 | ₩63,479 | ₩63,078 | ₩63,412 | +0.34% | 60.5만 |
|---|
| 2026.09.16 | ₩63,279 | ₩63,774 | ₩62,917 | ₩62,917 | -0.57% | 56.8만 |
|---|
| 2026.09.15 | ₩62,957 | ₩63,172 | ₩62,877 | ₩63,105 | +0.23% | 49.1만 |
|---|
| 2026.09.14 | ₩63,305 | ₩63,760 | ₩62,984 | ₩63,279 | -0.04% | 61.1만 |
|---|
| 2026.09.11 | ₩63,694 | ₩63,827 | ₩63,105 | ₩63,158 | -0.84% | 63.7만 |
|---|
| 2026.09.10 | ₩63,546 | ₩63,934 | ₩63,332 | ₩63,573 | +0.04% | 77.2만 |
|---|
| 2026.09.09 | ₩64,537 | ₩64,604 | ₩63,841 | ₩64,095 | -0.68% | 39.8만 |
|---|
| 2026.09.08 | ₩64,644 | ₩64,671 | ₩64,323 | ₩64,537 | -0.17% | 22.6만 |
|---|
| 2026.09.04 | ₩64,416 | ₩64,550 | ₩64,296 | ₩64,416 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩64,497 | ₩64,684 | ₩64,309 | ₩64,309 | -0.29% | 42.3만 |
|---|
| 2026.09.02 | ₩64,323 | ₩64,363 | ₩64,068 | ₩64,296 | -0.04% | 26.9만 |
|---|
| 2026.09.01 | ₩63,948 | ₩64,309 | ₩63,921 | ₩64,095 | +0.23% | 42.3만 |
|---|
| 2026.08.31 | ₩64,149 | ₩64,149 | ₩63,867 | ₩64,122 | -0.04% | 30.8만 |
|---|
| 2026.08.28 | ₩64,885 | ₩65,179 | ₩64,416 | ₩64,537 | -0.54% | 38.1만 |
|---|
| 2026.08.27 | ₩64,858 | ₩65,032 | ₩64,831 | ₩64,911 | +0.08% | 21.3만 |
|---|
| 2026.08.26 | ₩64,885 | ₩64,952 | ₩64,697 | ₩64,911 | +0.04% | 21.1만 |
|---|
| 2026.08.25 | ₩64,684 | ₩65,032 | ₩64,563 | ₩64,938 | +0.39% | 34만 |
|---|
| 2026.08.24 | ₩64,269 | ₩64,657 | ₩64,256 | ₩64,363 | +0.15% | 66.5만 |
|---|
| 2026.08.21 | ₩64,189 | ₩64,256 | ₩63,841 | ₩63,921 | -0.42% | 39.6만 |
|---|
| 2026.08.20 | ₩64,055 | ₩64,671 | ₩63,961 | ₩64,644 | +0.92% | 55.6만 |
|---|
| 2026.08.19 | ₩64,657 | ₩64,858 | ₩64,416 | ₩64,684 | +0.04% | 82.7만 |
|---|
| 2026.08.18 | ₩63,131 | ₩63,586 | ₩63,038 | ₩63,520 | +0.61% | 44.1만 |
|---|
| 2026.08.17 | ₩63,653 | ₩63,680 | ₩63,078 | ₩63,131 | -0.82% | 54.9만 |
|---|
| 2026.08.14 | ₩63,988 | ₩64,095 | ₩63,613 | ₩63,801 | -0.29% | 33.5만 |
|---|
| 2026.08.13 | ₩64,108 | ₩64,510 | ₩64,082 | ₩64,256 | +0.23% | 95.4만 |
|---|
| 2026.08.12 | ₩64,095 | ₩64,095 | ₩63,814 | ₩63,867 | -0.35% | 25.2만 |
|---|
| 2026.08.11 | ₩63,827 | ₩64,001 | ₩63,747 | ₩63,827 | 0.00% | 25.2만 |
|---|
| 2026.08.10 | ₩64,068 | ₩64,122 | ₩63,774 | ₩63,787 | -0.44% | 65.3만 |
|---|
| 2026.08.07 | ₩64,162 | ₩64,296 | ₩64,015 | ₩64,215 | +0.08% | 39.2만 |
|---|
| 2026.08.06 | ₩64,202 | ₩64,229 | ₩63,921 | ₩63,988 | -0.33% | 12.2만 |
|---|
| 2026.08.05 | ₩64,430 | ₩64,483 | ₩64,162 | ₩64,175 | -0.39% | 11.3만 |
|---|
| 2026.08.04 | ₩64,256 | ₩64,336 | ₩64,122 | ₩64,242 | -0.02% | 40.7만 |
|---|
| 2026.08.03 | ₩63,934 | ₩64,122 | ₩63,787 | ₩63,894 | -0.06% | 35.2만 |
|---|
| 2026.07.31 | ₩64,296 | ₩64,296 | ₩63,881 | ₩64,242 | -0.08% | 39.3만 |
|---|
| 2026.07.30 | ₩64,617 | ₩64,818 | ₩64,389 | ₩64,470 | -0.23% | 35.6만 |
|---|
| 2026.07.29 | ₩65,099 | ₩65,286 | ₩64,456 | ₩64,563 | -0.82% | 15.3만 |
|---|
| 2026.07.28 | ₩64,684 | ₩65,326 | ₩64,617 | ₩65,099 | +0.64% | 18.9만 |
|---|
| 2026.07.27 | ₩64,871 | ₩64,965 | ₩64,563 | ₩64,577 | -0.45% | 25.6만 |
|---|
| 2026.07.24 | ₩64,684 | ₩65,005 | ₩64,577 | ₩64,630 | -0.08% | 18.8만 |
|---|
| 2026.07.23 | ₩64,577 | ₩64,751 | ₩64,550 | ₩64,617 | +0.06% | 41.6만 |
|---|
| 2026.07.22 | ₩65,313 | ₩65,326 | ₩64,938 | ₩64,938 | -0.57% | 21.7만 |
|---|
| 2026.07.21 | ₩65,286 | ₩65,340 | ₩65,072 | ₩65,206 | -0.12% | 10.9만 |
|---|
| 2026.07.20 | ₩65,688 | ₩65,781 | ₩65,313 | ₩65,393 | -0.45% | 7.6만 |
|---|
| 2026.07.17 | ₩65,701 | ₩65,955 | ₩65,701 | ₩65,835 | +0.20% | 7.8만 |
|---|
| 2026.07.16 | ₩65,300 | ₩65,447 | ₩65,233 | ₩65,340 | +0.06% | 7.8만 |
|---|
| 2026.07.15 | ₩65,581 | ₩65,822 | ₩65,460 | ₩65,500 | -0.12% | 9.9만 |
|---|
| 2026.07.14 | ₩65,527 | ₩65,875 | ₩65,500 | ₩65,621 | +0.14% | 17.3만 |
|---|
| 2026.07.13 | ₩65,661 | ₩65,701 | ₩65,474 | ₩65,567 | -0.14% | 26.5만 |
|---|
| 2026.07.10 | ₩65,781 | ₩65,915 | ₩65,634 | ₩65,862 | +0.12% | 6.3만 |
|---|
| 2026.07.09 | ₩65,728 | ₩65,915 | ₩65,714 | ₩65,768 | +0.06% | 5.7만 |
|---|
| 2026.07.08 | ₩65,875 | ₩65,875 | ₩65,634 | ₩65,714 | -0.24% | 12.3만 |
|---|
| 2026.07.07 | ₩66,437 | ₩66,437 | ₩65,955 | ₩66,009 | -0.64% | 9.7만 |
|---|
| 2026.07.06 | ₩66,772 | ₩66,772 | ₩66,464 | ₩66,651 | -0.18% | 8.2만 |
|---|
| 2026.07.02 | ₩66,665 | ₩66,959 | ₩66,571 | ₩66,732 | +0.10% | 9.2만 |
|---|
| 2026.07.01 | ₩66,678 | ₩66,932 | ₩66,544 | ₩66,544 | -0.20% | 13.9만 |
|---|
| 2026.06.30 | ₩68,726 | ₩68,726 | ₩67,789 | ₩67,789 | -1.36% | 6.9만 |
|---|
| 2026.06.29 | ₩68,632 | ₩68,886 | ₩68,632 | ₩68,833 | +0.29% | 17.1만 |
|---|
| 2026.06.26 | ₩68,351 | ₩68,659 | ₩68,324 | ₩68,579 | +0.33% | 5.2만 |
|---|
| 2026.06.25 | ₩68,766 | ₩68,886 | ₩68,445 | ₩68,472 | -0.43% | 9.3만 |
|---|
| 2026.06.24 | ₩68,150 | ₩68,512 | ₩68,097 | ₩68,405 | +0.37% | 11.5만 |
|---|
| 2026.06.23 | ₩67,655 | ₩67,842 | ₩67,548 | ₩67,548 | -0.16% | 5만 |
|---|
| 2026.06.22 | ₩68,003 | ₩68,124 | ₩67,588 | ₩67,695 | -0.45% | 9.4만 |
|---|
| 2026.06.18 | ₩68,445 | ₩68,552 | ₩68,217 | ₩68,431 | -0.02% | 130만 |
|---|
| 2026.06.17 | ₩68,257 | ₩68,445 | ₩67,909 | ₩68,030 | -0.33% | 11.7만 |
|---|
| 2026.06.16 | ₩68,137 | ₩68,445 | ₩68,110 | ₩68,284 | +0.22% | 39.6만 |
|---|
| 2026.06.15 | ₩68,190 | ₩68,244 | ₩67,936 | ₩67,950 | -0.35% | 4만 |
|---|
| 2026.06.12 | ₩67,789 | ₩67,950 | ₩67,588 | ₩67,950 | +0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩67,414 | ₩67,990 | ₩67,213 | ₩67,883 | +0.69% | 4.6만 |
|---|
| 2026.06.10 | ₩67,535 | ₩67,735 | ₩67,133 | ₩67,173 | -0.54% | 13.7만 |
|---|
| 2026.06.09 | ₩67,347 | ₩67,535 | ₩67,200 | ₩67,454 | +0.16% | 7.8만 |
|---|
| 2026.06.08 | ₩67,722 | ₩67,722 | ₩67,026 | ₩67,053 | -0.99% | 10만 |
|---|
| 2026.06.05 | ₩67,521 | ₩67,722 | ₩67,428 | ₩67,508 | -0.02% | 6.8만 |
|---|
| 2026.06.04 | ₩68,097 | ₩68,097 | ₩67,856 | ₩67,976 | -0.18% | 5.6만 |
|---|
| 2026.06.03 | ₩67,976 | ₩68,016 | ₩67,642 | ₩67,869 | -0.16% | 36.3만 |
|---|
| 2026.06.02 | ₩68,351 | ₩68,378 | ₩68,124 | ₩68,204 | -0.22% | 9.3만 |
|---|
| 2026.06.01 | ₩67,950 | ₩68,190 | ₩67,762 | ₩68,124 | +0.26% | 10.9만 |
|---|
| 2026.05.29 | ₩68,940 | ₩69,047 | ₩68,793 | ₩68,900 | -0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩68,739 | ₩69,007 | ₩68,646 | ₩68,873 | +0.19% | 9.3만 |
|---|
| 2026.05.27 | ₩68,579 | ₩68,779 | ₩68,512 | ₩68,525 | -0.08% | 5.9만 |
|---|
| 2026.05.26 | ₩68,445 | ₩68,512 | ₩68,284 | ₩68,472 | +0.04% | 23.5만 |
|---|
| 2026.05.22 | ₩67,816 | ₩68,043 | ₩67,454 | ₩67,963 | +0.22% | 19.3만 |
|---|
| 2026.05.21 | ₩67,254 | ₩67,495 | ₩67,013 | ₩67,495 | +0.36% | 13.4만 |
|---|
| 2026.05.20 | ₩66,785 | ₩67,401 | ₩66,785 | ₩67,227 | +0.66% | 14.1만 |
|---|
| 2026.05.19 | ₩66,705 | ₩66,932 | ₩66,464 | ₩66,758 | +0.08% | 15.9만 |
|---|
| 2026.05.18 | ₩67,294 | ₩67,387 | ₩66,986 | ₩67,147 | -0.22% | 18.3만 |
|---|
| 2026.05.15 | ₩67,294 | ₩67,334 | ₩67,147 | ₩67,321 | +0.04% | 16.4만 |
|---|
| 2026.05.14 | ₩68,431 | ₩68,445 | ₩68,003 | ₩68,003 | -0.63% | 8.3만 |
|---|
| 2026.05.13 | ₩68,204 | ₩68,204 | ₩67,909 | ₩68,030 | -0.26% | 7.2만 |
|---|
| 2026.05.12 | ₩68,351 | ₩68,351 | ₩67,990 | ₩68,057 | -0.43% | 9.2만 |
|---|
| 2026.05.11 | ₩68,753 | ₩68,819 | ₩68,458 | ₩68,485 | -0.39% | 8만 |
|---|
| 2026.05.08 | ₩69,007 | ₩69,114 | ₩68,860 | ₩68,886 | -0.17% | 5.3만 |
|---|
| 2026.05.07 | ₩68,846 | ₩68,846 | ₩68,498 | ₩68,538 | -0.45% | 6.2만 |
|---|
| 2026.05.06 | ₩68,806 | ₩68,846 | ₩68,619 | ₩68,739 | -0.10% | 10.3만 |
|---|
| 2026.05.05 | ₩68,284 | ₩68,418 | ₩68,150 | ₩68,418 | +0.20% | 10.4만 |
|---|
| 2026.05.04 | ₩68,632 | ₩68,632 | ₩68,030 | ₩68,110 | -0.76% | 11.5만 |
|---|
| 2026.05.01 | ₩68,512 | ₩68,846 | ₩68,458 | ₩68,632 | +0.18% | 3.5만 |
|---|
| 2026.04.30 | ₩68,739 | ₩68,940 | ₩68,632 | ₩68,833 | +0.14% | 14.4만 |
|---|
| 2026.04.29 | ₩69,020 | ₩69,034 | ₩68,619 | ₩68,646 | -0.54% | 11.3만 |
|---|
| 2026.04.28 | ₩69,154 | ₩69,355 | ₩68,953 | ₩69,275 | +0.17% | 8.1만 |
|---|
| 2026.04.27 | ₩69,368 | ₩69,529 | ₩69,127 | ₩69,194 | -0.25% | 6.5만 |
|---|
| 2026.04.24 | ₩69,449 | ₩69,689 | ₩69,355 | ₩69,515 | +0.10% | 8.1만 |
|---|
| 2026.04.23 | ₩69,542 | ₩69,783 | ₩69,288 | ₩69,609 | +0.10% | 8만 |
|---|
| 2026.04.22 | ₩69,663 | ₩69,810 | ₩69,382 | ₩69,382 | -0.40% | 7.1만 |
|---|
| 2026.04.21 | ₩69,408 | ₩69,489 | ₩69,074 | ₩69,141 | -0.39% | 3.7만 |
|---|
| 2026.04.20 | ₩69,556 | ₩69,556 | ₩69,234 | ₩69,368 | -0.27% | 5.6만 |
|---|
| 2026.04.17 | ₩69,529 | ₩69,529 | ₩69,315 | ₩69,489 | -0.06% | 7.5만 |
|---|
| 2026.04.16 | ₩69,676 | ₩69,743 | ₩68,967 | ₩69,060 | -0.88% | 4.2만 |
|---|
| 2026.04.15 | ₩69,770 | ₩69,837 | ₩69,596 | ₩69,689 | -0.12% | 3.3만 |
|---|
| 2026.04.14 | ₩69,435 | ₩69,917 | ₩69,395 | ₩69,863 | +0.62% | 4.6만 |
|---|
| 2026.04.13 | ₩69,141 | ₩69,489 | ₩69,060 | ₩69,422 | +0.41% | 5.6만 |
|---|
| 2026.04.10 | ₩69,060 | ₩69,221 | ₩68,953 | ₩69,141 | +0.12% | 4만 |
|---|
| 2026.04.09 | ₩68,873 | ₩69,328 | ₩68,766 | ₩69,074 | +0.29% | 6.8만 |
|---|
| 2026.04.08 | ₩69,596 | ₩69,596 | ₩69,047 | ₩69,127 | -0.67% | 3.5만 |
|---|
| 2026.04.07 | ₩68,753 | ₩69,020 | ₩68,217 | ₩68,927 | +0.25% | 4.1만 |
|---|
| 2026.04.06 | ₩68,953 | ₩69,221 | ₩68,886 | ₩69,087 | +0.19% | 34.6만 |
|---|
| 2026.04.02 | ₩68,538 | ₩69,114 | ₩68,418 | ₩69,114 | +0.84% | 3.7만 |
|---|
| 2026.04.01 | ₩68,311 | ₩68,712 | ₩68,311 | ₩68,364 | +0.08% | 35.1만 |
|---|
| 2026.03.31 | ₩68,739 | ₩68,819 | ₩68,204 | ₩68,298 | -0.64% | 9.8만 |
|---|
| 2026.03.30 | ₩68,472 | ₩68,712 | ₩68,298 | ₩68,364 | -0.16% | 16.3만 |
|---|
| 2026.03.27 | ₩67,628 | ₩67,909 | ₩67,307 | ₩67,454 | -0.26% | 14.6만 |
|---|
| 2026.03.26 | ₩68,472 | ₩68,659 | ₩68,164 | ₩68,177 | -0.43% | 16.4만 |
|---|
| 2026.03.25 | ₩68,605 | ₩68,659 | ₩68,338 | ₩68,552 | -0.08% | 10.6만 |
|---|
| 2026.03.24 | ₩67,896 | ₩68,271 | ₩67,695 | ₩67,923 | +0.04% | 13.4만 |
|---|
| 2026.03.23 | ₩68,150 | ₩68,565 | ₩68,043 | ₩68,405 | +0.37% | 5만 |
|---|
| 2026.03.20 | ₩69,034 | ₩69,087 | ₩67,950 | ₩68,016 | -1.47% | 21.5만 |
|---|
| 2026.03.19 | ₩69,408 | ₩69,850 | ₩69,408 | ₩69,743 | +0.48% | 29.8만 |
|---|
| 2026.03.18 | ₩69,971 | ₩69,971 | ₩69,582 | ₩69,582 | -0.55% | 3.5만 |
|---|
| 2026.03.17 | ₩69,569 | ₩69,917 | ₩69,569 | ₩69,797 | +0.33% | 5.5만 |
|---|
| 2026.03.16 | ₩69,301 | ₩69,395 | ₩69,101 | ₩69,341 | +0.06% | 5.6만 |
|---|
| 2026.03.13 | ₩69,060 | ₩69,167 | ₩68,672 | ₩68,793 | -0.39% | 7.8만 |
|---|
| 2026.03.12 | ₩69,234 | ₩69,475 | ₩69,141 | ₩69,301 | +0.10% | 6.5만 |
|---|
| 2026.03.11 | ₩69,810 | ₩69,863 | ₩69,382 | ₩69,382 | -0.61% | 4.5만 |
|---|
| 2026.03.10 | ₩70,492 | ₩70,559 | ₩70,011 | ₩70,037 | -0.65% | 3.5만 |
|---|
| 2026.03.09 | ₩70,158 | ₩70,854 | ₩69,971 | ₩70,747 | +0.84% | 7.6만 |
|---|
| 2026.03.06 | ₩70,318 | ₩70,733 | ₩70,091 | ₩70,225 | -0.13% | 11.9만 |
|---|
| 2026.03.05 | ₩70,426 | ₩70,747 | ₩70,332 | ₩70,452 | +0.04% | 7만 |
|---|
| 2026.03.04 | ₩70,988 | ₩71,068 | ₩70,693 | ₩70,733 | -0.36% | 7.7만 |
|---|
| 2026.03.03 | ₩70,774 | ₩71,269 | ₩70,774 | ₩71,108 | +0.47% | 7.8만 |
|---|
| 2026.03.02 | ₩71,577 | ₩71,577 | ₩70,988 | ₩71,255 | -0.45% | 7만 |
|---|
| 2026.02.27 | ₩71,858 | ₩71,898 | ₩71,657 | ₩71,737 | -0.17% | 4.4만 |
|---|
| 2026.02.26 | ₩71,536 | ₩71,724 | ₩71,536 | ₩71,670 | +0.19% | 5.4만 |
|---|
| 2026.02.25 | ₩71,188 | ₩71,483 | ₩71,175 | ₩71,376 | +0.26% | 2.3만 |
|---|
| 2026.02.24 | ₩71,296 | ₩71,296 | ₩71,095 | ₩71,202 | -0.13% | 5.9만 |
|---|
| 2026.02.23 | ₩71,188 | ₩71,403 | ₩71,055 | ₩71,055 | -0.19% | 8만 |
|---|
| 2026.02.20 | ₩71,362 | ₩71,362 | ₩70,693 | ₩71,055 | -0.43% | 10.9만 |
|---|
| 2026.02.19 | ₩71,028 | ₩71,362 | ₩70,988 | ₩71,269 | +0.34% | 6.1만 |
|---|
| 2026.02.18 | ₩71,322 | ₩71,469 | ₩71,122 | ₩71,122 | -0.28% | 6.5만 |
|---|
| 2026.02.17 | ₩71,403 | ₩71,456 | ₩71,269 | ₩71,282 | -0.17% | 2.5만 |
|---|
| 2026.02.13 | ₩71,322 | ₩71,456 | ₩71,242 | ₩71,309 | -0.02% | 11.5만 |
|---|
| 2026.02.12 | ₩70,399 | ₩71,135 | ₩70,399 | ₩71,055 | +0.93% | 23.2만 |
|---|
| 2026.02.11 | ₩70,332 | ₩70,546 | ₩70,158 | ₩70,238 | -0.13% | 7만 |
|---|
| 2026.02.10 | ₩70,426 | ₩70,600 | ₩70,345 | ₩70,479 | +0.08% | 5.2만 |
|---|
| 2026.02.09 | ₩69,582 | ₩69,917 | ₩69,435 | ₩69,810 | +0.33% | 4.1만 |
|---|
| 2026.02.06 | ₩69,649 | ₩69,810 | ₩69,542 | ₩69,810 | +0.23% | 4.4만 |
|---|
| 2026.02.05 | ₩69,315 | ₩69,649 | ₩69,167 | ₩69,609 | +0.42% | 6만 |
|---|
| 2026.02.04 | ₩69,114 | ₩69,248 | ₩69,020 | ₩69,034 | -0.12% | 5.6만 |
|---|
| 2026.02.03 | ₩69,007 | ₩69,328 | ₩69,007 | ₩69,328 | +0.47% | 5.4만 |
|---|
| 2026.02.02 | ₩69,288 | ₩69,355 | ₩68,940 | ₩68,953 | -0.48% | 7만 |
|---|
| 2026.01.30 | ₩69,395 | ₩69,435 | ₩69,154 | ₩69,154 | -0.35% | 9만 |
|---|
| 2026.01.29 | ₩69,556 | ₩69,863 | ₩69,515 | ₩69,689 | +0.19% | 6.2만 |
|---|
| 2026.01.28 | ₩69,770 | ₩69,917 | ₩69,556 | ₩69,917 | +0.21% | 5.2만 |
|---|
| 2026.01.27 | ₩70,131 | ₩70,185 | ₩69,890 | ₩69,997 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩70,171 | ₩70,265 | ₩70,051 | ₩70,158 | -0.02% | 13.7만 |
|---|
| 2026.01.23 | ₩69,676 | ₩69,984 | ₩69,542 | ₩69,930 | +0.36% | 4.4만 |
|---|
| 2026.01.22 | ₩69,596 | ₩69,863 | ₩69,475 | ₩69,676 | +0.12% | 5.4만 |
|---|
| 2026.01.21 | ₩69,034 | ₩69,703 | ₩68,886 | ₩69,636 | +0.87% | 8.7만 |
|---|
| 2026.01.20 | ₩68,900 | ₩69,208 | ₩68,793 | ₩68,900 | 0.00% | 18만 |
|---|
| 2026.01.16 | ₩70,064 | ₩70,158 | ₩69,716 | ₩69,716 | -0.50% | 8만 |
|---|
| 2026.01.15 | ₩70,292 | ₩70,305 | ₩70,078 | ₩70,104 | -0.27% | 4만 |
|---|
| 2026.01.14 | ₩69,944 | ₩70,211 | ₩69,917 | ₩70,037 | +0.13% | 6.2만 |
|---|
| 2026.01.13 | ₩69,810 | ₩69,930 | ₩69,649 | ₩69,823 | +0.02% | 10.3만 |
|---|
| 2026.01.12 | ₩69,649 | ₩69,850 | ₩69,542 | ₩69,676 | +0.04% | 7.9만 |
|---|
| 2026.01.09 | ₩69,368 | ₩69,863 | ₩69,288 | ₩69,810 | +0.64% | 5.1만 |
|---|
| 2026.01.08 | ₩69,341 | ₩69,502 | ₩69,261 | ₩69,288 | -0.08% | 2.9만 |
|---|
| 2026.01.07 | ₩69,770 | ₩69,850 | ₩69,502 | ₩69,676 | -0.13% | 6.1만 |
|---|
| 2026.01.06 | ₩69,341 | ₩69,435 | ₩69,074 | ₩69,382 | +0.06% | 5.8만 |
|---|
| 2026.01.05 | ₩69,248 | ₩69,556 | ₩69,181 | ₩69,529 | +0.41% | 12.2만 |
|---|
| 2026.01.02 | ₩69,368 | ₩69,422 | ₩69,114 | ₩69,114 | -0.37% | 7.8만 |
|---|
| 2025.12.31 | ₩69,569 | ₩69,770 | ₩69,261 | ₩69,261 | -0.44% | 10.1만 |
|---|
| 2025.12.30 | ₩69,743 | ₩70,024 | ₩69,743 | ₩69,957 | +0.31% | 9.8만 |
|---|
| 2025.12.29 | ₩69,944 | ₩70,024 | ₩69,823 | ₩69,957 | +0.02% | 10.4만 |
|---|
| 2025.12.26 | ₩70,091 | ₩70,118 | ₩69,636 | ₩69,716 | -0.53% | 7.5만 |
|---|
| 2025.12.24 | ₩69,904 | ₩70,078 | ₩69,850 | ₩70,011 | +0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩69,181 | ₩69,716 | ₩69,127 | ₩69,569 | +0.56% | 6.6만 |
|---|
| 2025.12.22 | ₩69,489 | ₩69,489 | ₩69,261 | ₩69,341 | -0.21% | 10.9만 |
|---|
| 2025.12.19 | ₩69,810 | ₩69,890 | ₩69,475 | ₩69,596 | -0.31% | 3.6만 |
|---|
| 2025.12.18 | ₩69,783 | ₩70,091 | ₩69,649 | ₩70,011 | +0.33% | 5.5만 |
|---|
| 2025.12.17 | ₩69,489 | ₩69,797 | ₩69,462 | ₩69,636 | +0.21% | 5.3만 |
|---|
| 2025.12.16 | ₩69,087 | ₩69,689 | ₩69,087 | ₩69,649 | +0.81% | 8.3만 |
|---|
| 2025.12.15 | ₩69,730 | ₩69,863 | ₩69,382 | ₩69,382 | -0.50% | 11.5만 |
|---|
| 2025.12.12 | ₩69,489 | ₩69,529 | ₩69,341 | ₩69,502 | +0.02% | 5.9만 |
|---|
| 2025.12.11 | ₩70,372 | ₩70,559 | ₩69,930 | ₩69,930 | -0.63% | 4만 |
|---|
| 2025.12.10 | ₩69,797 | ₩70,252 | ₩69,783 | ₩70,078 | +0.40% | 9.5만 |
|---|
| 2025.12.09 | ₩70,091 | ₩70,091 | ₩69,743 | ₩69,823 | -0.38% | 6.7만 |
|---|
| 2025.12.08 | ₩70,024 | ₩70,024 | ₩69,582 | ₩69,730 | -0.42% | 15.1만 |
|---|
| 2025.12.05 | ₩70,359 | ₩70,399 | ₩69,971 | ₩69,997 | -0.51% | 4.9만 |
|---|
| 2025.12.04 | ₩70,586 | ₩70,586 | ₩70,318 | ₩70,372 | -0.30% | 5.3만 |
|---|
| 2025.12.03 | ₩70,452 | ₩70,680 | ₩70,332 | ₩70,626 | +0.25% | 5.1만 |
|---|
| 2025.12.02 | ₩70,278 | ₩70,492 | ₩70,225 | ₩70,359 | +0.11% | 3.8만 |
|---|
| 2025.12.01 | ₩70,426 | ₩70,426 | ₩70,238 | ₩70,292 | -0.19% | 7.6만 |
|---|
| 2025.11.28 | ₩71,684 | ₩71,777 | ₩71,162 | ₩71,162 | -0.73% | 1.9만 |
|---|
| 2025.11.26 | ₩71,443 | ₩71,884 | ₩71,215 | ₩71,858 | +0.58% | 3만 |
|---|
| 2025.11.25 | ₩71,255 | ₩71,550 | ₩71,242 | ₩71,376 | +0.17% | 4.1만 |
|---|
| 2025.11.24 | ₩71,255 | ₩71,255 | ₩71,081 | ₩71,122 | -0.19% | 8.5만 |
|---|
| 2025.11.21 | ₩70,948 | ₩70,974 | ₩70,680 | ₩70,840 | -0.15% | 4.1만 |
|---|
| 2025.11.20 | ₩70,680 | ₩70,974 | ₩70,573 | ₩70,680 | 0.00% | 4.2만 |
|---|
| 2025.11.19 | ₩71,028 | ₩71,028 | ₩70,666 | ₩70,666 | -0.51% | 4.9만 |
|---|
| 2025.11.18 | ₩71,068 | ₩71,095 | ₩70,733 | ₩70,867 | -0.28% | 3.5만 |
|---|
| 2025.11.17 | ₩70,988 | ₩71,162 | ₩70,921 | ₩70,948 | -0.06% | 2.4만 |
|---|
| 2025.11.14 | ₩71,617 | ₩71,617 | ₩70,854 | ₩70,854 | -1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩71,603 | ₩71,630 | ₩71,255 | ₩71,269 | -0.47% | 3.3만 |
|---|
| 2025.11.12 | ₩71,710 | ₩71,898 | ₩71,577 | ₩71,791 | +0.11% | 5.7만 |
|---|
| 2025.11.11 | ₩71,563 | ₩71,844 | ₩71,550 | ₩71,737 | +0.24% | 3.1만 |
|---|
| 2025.11.10 | ₩71,215 | ₩71,322 | ₩71,162 | ₩71,322 | +0.15% | 2.5만 |
|---|
| 2025.11.07 | ₩70,948 | ₩71,416 | ₩70,948 | ₩71,148 | +0.28% | 7.6만 |
|---|
| 2025.11.06 | ₩71,202 | ₩71,389 | ₩71,175 | ₩71,255 | +0.08% | 6.4만 |
|---|
| 2025.11.05 | ₩71,215 | ₩71,215 | ₩70,747 | ₩70,787 | -0.60% | 13.2만 |
|---|
| 2025.11.04 | ₩71,376 | ₩71,643 | ₩71,376 | ₩71,456 | +0.11% | 4.5만 |
|---|
| 2025.11.03 | ₩71,563 | ₩71,590 | ₩71,282 | ₩71,376 | -0.26% | 3.5만 |
|---|
| 2025.10.31 | ₩72,045 | ₩72,179 | ₩71,871 | ₩72,179 | +0.19% | 6.3만 |
|---|
| 2025.10.30 | ₩72,058 | ₩72,460 | ₩71,938 | ₩72,032 | -0.04% | 7.3만 |
|---|
| 2025.10.29 | ₩73,290 | ₩73,424 | ₩72,554 | ₩72,580 | -0.97% | 16.1만 |
|---|
| 2025.10.28 | ₩73,183 | ₩73,437 | ₩73,169 | ₩73,383 | +0.27% | 12.3만 |
|---|
| 2025.10.27 | ₩72,928 | ₩73,142 | ₩72,728 | ₩73,102 | +0.24% | 6.5만 |
|---|
| 2025.10.24 | ₩72,861 | ₩73,035 | ₩72,540 | ₩72,942 | +0.11% | 21.3만 |
|---|
| 2025.10.23 | ₩73,089 | ₩73,209 | ₩72,768 | ₩72,955 | -0.18% | 12.6만 |
|---|
| 2025.10.22 | ₩73,169 | ₩73,370 | ₩73,049 | ₩73,343 | +0.24% | 10.1만 |
|---|
| 2025.10.21 | ₩73,035 | ₩73,183 | ₩72,968 | ₩73,076 | +0.05% | 9.1만 |
|---|
| 2025.10.20 | ₩72,513 | ₩72,594 | ₩72,420 | ₩72,594 | +0.11% | 13.3만 |
|---|
| 2025.10.17 | ₩72,580 | ₩72,580 | ₩72,232 | ₩72,286 | -0.41% | 5.5만 |
|---|
| 2025.10.16 | ₩72,045 | ₩72,687 | ₩72,045 | ₩72,607 | +0.78% | 4.2만 |
|---|
| 2025.10.15 | ₩72,473 | ₩72,674 | ₩71,938 | ₩72,139 | -0.46% | 4.3만 |
|---|
| 2025.10.14 | ₩72,125 | ₩72,326 | ₩72,058 | ₩72,232 | +0.15% | 3.9만 |
|---|
| 2025.10.13 | ₩72,032 | ₩72,165 | ₩71,550 | ₩72,165 | +0.19% | 2.7만 |
|---|
| 2025.10.10 | ₩71,804 | ₩72,246 | ₩71,791 | ₩72,072 | +0.37% | 13.6만 |
|---|