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 | ₩60,227 | ₩60,374 | ₩60,027 | ₩60,334 | +0.18% | 52만 |
| 2026.10.08 | ₩59,760 | ₩60,455 | ₩59,760 | ₩60,254 | +0.83% | 100.2만 |
| 2026.10.07 | ₩59,225 | ₩59,840 | ₩59,199 | ₩59,840 | +1.04% | 61.7만 |
| 2026.10.06 | ₩59,599 | ₩60,067 | ₩59,493 | ₩59,840 | +0.40% | 78.3만 |
| 2026.10.05 | ₩59,773 | ₩59,813 | ₩59,292 | ₩59,559 | -0.36% | 104.8만 |
| 2026.10.02 | ₩60,361 | ₩60,668 | ₩59,853 | ₩60,000 | -0.60% | 82.5만 |
| 2026.10.01 | ₩59,640 | ₩60,428 | ₩59,533 | ₩60,214 | +0.96% | 98.7만 |
| 2026.09.30 | ₩60,455 | ₩60,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,268 |
| -0.31% |
| 120.3만 |
| 2026.09.29 | ₩60,521 | ₩60,521 | ₩60,107 | ₩60,334 | -0.31% | 106.2만 |
|---|
| 2026.09.28 | ₩60,722 | ₩60,856 | ₩60,334 | ₩60,615 | -0.18% | 80.6만 |
|---|
| 2026.09.25 | ₩61,270 | ₩61,310 | ₩60,815 | ₩61,243 | -0.04% | 106.6만 |
|---|
| 2026.09.24 | ₩62,058 | ₩62,179 | ₩61,136 | ₩61,256 | -1.29% | 88.6만 |
|---|
| 2026.09.23 | ₩63,234 | ₩63,234 | ₩62,085 | ₩62,232 | -1.58% | 164.5만 |
|---|
| 2026.09.22 | ₩63,555 | ₩63,582 | ₩63,234 | ₩63,354 | -0.32% | 40.9만 |
|---|
| 2026.09.21 | ₩63,221 | ₩63,648 | ₩63,167 | ₩63,635 | +0.66% | 40만 |
|---|
| 2026.09.18 | ₩63,007 | ₩63,074 | ₩62,820 | ₩62,860 | -0.23% | 24.7만 |
|---|
| 2026.09.17 | ₩63,101 | ₩63,381 | ₩62,980 | ₩63,314 | +0.34% | 60.5만 |
|---|
| 2026.09.16 | ₩63,181 | ₩63,675 | ₩62,820 | ₩62,820 | -0.57% | 56.8만 |
|---|
| 2026.09.15 | ₩62,860 | ₩63,074 | ₩62,780 | ₩63,007 | +0.23% | 49.1만 |
|---|
| 2026.09.14 | ₩63,207 | ₩63,662 | ₩62,887 | ₩63,181 | -0.04% | 61.1만 |
|---|
| 2026.09.11 | ₩63,595 | ₩63,729 | ₩63,007 | ₩63,060 | -0.84% | 63.7만 |
|---|
| 2026.09.10 | ₩63,448 | ₩63,836 | ₩63,234 | ₩63,475 | +0.04% | 77.2만 |
|---|
| 2026.09.09 | ₩64,437 | ₩64,504 | ₩63,742 | ₩63,996 | -0.68% | 39.8만 |
|---|
| 2026.09.08 | ₩64,544 | ₩64,570 | ₩64,223 | ₩64,437 | -0.17% | 22.6만 |
|---|
| 2026.09.04 | ₩64,317 | ₩64,450 | ₩64,196 | ₩64,317 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩64,397 | ₩64,584 | ₩64,210 | ₩64,210 | -0.29% | 42.3만 |
|---|
| 2026.09.02 | ₩64,223 | ₩64,263 | ₩63,969 | ₩64,196 | -0.04% | 26.9만 |
|---|
| 2026.09.01 | ₩63,849 | ₩64,210 | ₩63,822 | ₩63,996 | +0.23% | 42.3만 |
|---|
| 2026.08.31 | ₩64,049 | ₩64,049 | ₩63,769 | ₩64,023 | -0.04% | 30.8만 |
|---|
| 2026.08.28 | ₩64,784 | ₩65,078 | ₩64,317 | ₩64,437 | -0.54% | 38.1만 |
|---|
| 2026.08.27 | ₩64,758 | ₩64,931 | ₩64,731 | ₩64,811 | +0.08% | 21.3만 |
|---|
| 2026.08.26 | ₩64,784 | ₩64,851 | ₩64,597 | ₩64,811 | +0.04% | 21.1만 |
|---|
| 2026.08.25 | ₩64,584 | ₩64,931 | ₩64,464 | ₩64,838 | +0.39% | 34만 |
|---|
| 2026.08.24 | ₩64,170 | ₩64,557 | ₩64,156 | ₩64,263 | +0.15% | 66.5만 |
|---|
| 2026.08.21 | ₩64,089 | ₩64,156 | ₩63,742 | ₩63,822 | -0.42% | 39.6만 |
|---|
| 2026.08.20 | ₩63,956 | ₩64,570 | ₩63,862 | ₩64,544 | +0.92% | 55.6만 |
|---|
| 2026.08.19 | ₩64,557 | ₩64,758 | ₩64,317 | ₩64,584 | +0.04% | 82.7만 |
|---|
| 2026.08.18 | ₩63,034 | ₩63,488 | ₩62,940 | ₩63,421 | +0.61% | 44.1만 |
|---|
| 2026.08.17 | ₩63,555 | ₩63,582 | ₩62,980 | ₩63,034 | -0.82% | 54.9만 |
|---|
| 2026.08.14 | ₩63,889 | ₩63,996 | ₩63,515 | ₩63,702 | -0.29% | 33.5만 |
|---|
| 2026.08.13 | ₩64,009 | ₩64,410 | ₩63,983 | ₩64,156 | +0.23% | 95.4만 |
|---|
| 2026.08.12 | ₩63,996 | ₩63,996 | ₩63,715 | ₩63,769 | -0.35% | 25.2만 |
|---|
| 2026.08.11 | ₩63,729 | ₩63,902 | ₩63,648 | ₩63,729 | 0.00% | 25.2만 |
|---|
| 2026.08.10 | ₩63,969 | ₩64,023 | ₩63,675 | ₩63,689 | -0.44% | 65.3만 |
|---|
| 2026.08.07 | ₩64,063 | ₩64,196 | ₩63,916 | ₩64,116 | +0.08% | 39.2만 |
|---|
| 2026.08.06 | ₩64,103 | ₩64,130 | ₩63,822 | ₩63,889 | -0.33% | 12.2만 |
|---|
| 2026.08.05 | ₩64,330 | ₩64,383 | ₩64,063 | ₩64,076 | -0.39% | 11.3만 |
|---|
| 2026.08.04 | ₩64,156 | ₩64,236 | ₩64,023 | ₩64,143 | -0.02% | 40.7만 |
|---|
| 2026.08.03 | ₩63,836 | ₩64,023 | ₩63,689 | ₩63,795 | -0.06% | 35.2만 |
|---|
| 2026.07.31 | ₩64,196 | ₩64,196 | ₩63,782 | ₩64,143 | -0.08% | 39.3만 |
|---|
| 2026.07.30 | ₩64,517 | ₩64,717 | ₩64,290 | ₩64,370 | -0.23% | 35.6만 |
|---|
| 2026.07.29 | ₩64,998 | ₩65,185 | ₩64,357 | ₩64,464 | -0.82% | 15.3만 |
|---|
| 2026.07.28 | ₩64,584 | ₩65,225 | ₩64,517 | ₩64,998 | +0.64% | 18.9만 |
|---|
| 2026.07.27 | ₩64,771 | ₩64,864 | ₩64,464 | ₩64,477 | -0.45% | 25.6만 |
|---|
| 2026.07.24 | ₩64,584 | ₩64,905 | ₩64,477 | ₩64,530 | -0.08% | 18.8만 |
|---|
| 2026.07.23 | ₩64,477 | ₩64,651 | ₩64,450 | ₩64,517 | +0.06% | 41.6만 |
|---|
| 2026.07.22 | ₩65,212 | ₩65,225 | ₩64,838 | ₩64,838 | -0.57% | 21.7만 |
|---|
| 2026.07.21 | ₩65,185 | ₩65,239 | ₩64,971 | ₩65,105 | -0.12% | 10.9만 |
|---|
| 2026.07.20 | ₩65,586 | ₩65,680 | ₩65,212 | ₩65,292 | -0.45% | 7.6만 |
|---|
| 2026.07.17 | ₩65,599 | ₩65,853 | ₩65,599 | ₩65,733 | +0.20% | 7.8만 |
|---|
| 2026.07.16 | ₩65,199 | ₩65,346 | ₩65,132 | ₩65,239 | +0.06% | 7.8만 |
|---|
| 2026.07.15 | ₩65,479 | ₩65,720 | ₩65,359 | ₩65,399 | -0.12% | 9.9만 |
|---|
| 2026.07.14 | ₩65,426 | ₩65,773 | ₩65,399 | ₩65,519 | +0.14% | 17.3만 |
|---|
| 2026.07.13 | ₩65,559 | ₩65,599 | ₩65,372 | ₩65,466 | -0.14% | 26.5만 |
|---|
| 2026.07.10 | ₩65,680 | ₩65,813 | ₩65,533 | ₩65,760 | +0.12% | 6.3만 |
|---|
| 2026.07.09 | ₩65,626 | ₩65,813 | ₩65,613 | ₩65,666 | +0.06% | 5.7만 |
|---|
| 2026.07.08 | ₩65,773 | ₩65,773 | ₩65,533 | ₩65,613 | -0.24% | 12.3만 |
|---|
| 2026.07.07 | ₩66,334 | ₩66,334 | ₩65,853 | ₩65,907 | -0.64% | 9.7만 |
|---|
| 2026.07.06 | ₩66,669 | ₩66,669 | ₩66,361 | ₩66,548 | -0.18% | 8.2만 |
|---|
| 2026.07.02 | ₩66,562 | ₩66,856 | ₩66,468 | ₩66,628 | +0.10% | 9.2만 |
|---|
| 2026.07.01 | ₩66,575 | ₩66,829 | ₩66,441 | ₩66,441 | -0.20% | 13.9만 |
|---|
| 2026.06.30 | ₩68,620 | ₩68,620 | ₩67,684 | ₩67,684 | -1.36% | 6.9만 |
|---|
| 2026.06.29 | ₩68,526 | ₩68,780 | ₩68,526 | ₩68,726 | +0.29% | 17.1만 |
|---|
| 2026.06.26 | ₩68,245 | ₩68,553 | ₩68,219 | ₩68,473 | +0.33% | 5.2만 |
|---|
| 2026.06.25 | ₩68,660 | ₩68,780 | ₩68,339 | ₩68,366 | -0.43% | 9.3만 |
|---|
| 2026.06.24 | ₩68,045 | ₩68,406 | ₩67,991 | ₩68,299 | +0.37% | 11.5만 |
|---|
| 2026.06.23 | ₩67,550 | ₩67,738 | ₩67,444 | ₩67,444 | -0.16% | 5만 |
|---|
| 2026.06.22 | ₩67,898 | ₩68,018 | ₩67,484 | ₩67,591 | -0.45% | 9.4만 |
|---|
| 2026.06.18 | ₩68,339 | ₩68,446 | ₩68,112 | ₩68,326 | -0.02% | 130만 |
|---|
| 2026.06.17 | ₩68,152 | ₩68,339 | ₩67,804 | ₩67,925 | -0.33% | 11.7만 |
|---|
| 2026.06.16 | ₩68,032 | ₩68,339 | ₩68,005 | ₩68,179 | +0.22% | 39.6만 |
|---|
| 2026.06.15 | ₩68,085 | ₩68,138 | ₩67,831 | ₩67,844 | -0.35% | 4만 |
|---|
| 2026.06.12 | ₩67,684 | ₩67,844 | ₩67,484 | ₩67,844 | +0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩67,310 | ₩67,885 | ₩67,109 | ₩67,778 | +0.69% | 4.6만 |
|---|
| 2026.06.10 | ₩67,430 | ₩67,631 | ₩67,029 | ₩67,069 | -0.54% | 13.7만 |
|---|
| 2026.06.09 | ₩67,243 | ₩67,430 | ₩67,096 | ₩67,350 | +0.16% | 7.8만 |
|---|
| 2026.06.08 | ₩67,617 | ₩67,617 | ₩66,922 | ₩66,949 | -0.99% | 10만 |
|---|
| 2026.06.05 | ₩67,417 | ₩67,617 | ₩67,323 | ₩67,403 | -0.02% | 6.8만 |
|---|
| 2026.06.04 | ₩67,991 | ₩67,991 | ₩67,751 | ₩67,871 | -0.18% | 5.6만 |
|---|
| 2026.06.03 | ₩67,871 | ₩67,911 | ₩67,537 | ₩67,764 | -0.16% | 36.3만 |
|---|
| 2026.06.02 | ₩68,245 | ₩68,272 | ₩68,018 | ₩68,098 | -0.22% | 9.3만 |
|---|
| 2026.06.01 | ₩67,844 | ₩68,085 | ₩67,657 | ₩68,018 | +0.26% | 10.9만 |
|---|
| 2026.05.29 | ₩68,833 | ₩68,940 | ₩68,686 | ₩68,793 | -0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩68,633 | ₩68,900 | ₩68,539 | ₩68,767 | +0.19% | 9.3만 |
|---|
| 2026.05.27 | ₩68,473 | ₩68,673 | ₩68,406 | ₩68,419 | -0.08% | 5.9만 |
|---|
| 2026.05.26 | ₩68,339 | ₩68,406 | ₩68,179 | ₩68,366 | +0.04% | 23.5만 |
|---|
| 2026.05.22 | ₩67,711 | ₩67,938 | ₩67,350 | ₩67,858 | +0.22% | 19.3만 |
|---|
| 2026.05.21 | ₩67,150 | ₩67,390 | ₩66,909 | ₩67,390 | +0.36% | 13.4만 |
|---|
| 2026.05.20 | ₩66,682 | ₩67,297 | ₩66,682 | ₩67,123 | +0.66% | 14.1만 |
|---|
| 2026.05.19 | ₩66,602 | ₩66,829 | ₩66,361 | ₩66,655 | +0.08% | 15.9만 |
|---|
| 2026.05.18 | ₩67,190 | ₩67,283 | ₩66,882 | ₩67,043 | -0.22% | 18.3만 |
|---|
| 2026.05.15 | ₩67,190 | ₩67,230 | ₩67,043 | ₩67,216 | +0.04% | 16.4만 |
|---|
| 2026.05.14 | ₩68,326 | ₩68,339 | ₩67,898 | ₩67,898 | -0.63% | 8.3만 |
|---|
| 2026.05.13 | ₩68,098 | ₩68,098 | ₩67,804 | ₩67,925 | -0.26% | 7.2만 |
|---|
| 2026.05.12 | ₩68,245 | ₩68,245 | ₩67,885 | ₩67,951 | -0.43% | 9.2만 |
|---|
| 2026.05.11 | ₩68,646 | ₩68,713 | ₩68,352 | ₩68,379 | -0.39% | 8만 |
|---|
| 2026.05.08 | ₩68,900 | ₩69,007 | ₩68,753 | ₩68,780 | -0.17% | 5.3만 |
|---|
| 2026.05.07 | ₩68,740 | ₩68,740 | ₩68,392 | ₩68,432 | -0.45% | 6.2만 |
|---|
| 2026.05.06 | ₩68,700 | ₩68,740 | ₩68,513 | ₩68,633 | -0.10% | 10.3만 |
|---|
| 2026.05.05 | ₩68,179 | ₩68,312 | ₩68,045 | ₩68,312 | +0.20% | 10.4만 |
|---|
| 2026.05.04 | ₩68,526 | ₩68,526 | ₩67,925 | ₩68,005 | -0.76% | 11.5만 |
|---|
| 2026.05.01 | ₩68,406 | ₩68,740 | ₩68,352 | ₩68,526 | +0.18% | 3.5만 |
|---|
| 2026.04.30 | ₩68,633 | ₩68,833 | ₩68,526 | ₩68,726 | +0.14% | 14.4만 |
|---|
| 2026.04.29 | ₩68,914 | ₩68,927 | ₩68,513 | ₩68,539 | -0.54% | 11.3만 |
|---|
| 2026.04.28 | ₩69,047 | ₩69,248 | ₩68,847 | ₩69,167 | +0.17% | 8.1만 |
|---|
| 2026.04.27 | ₩69,261 | ₩69,421 | ₩69,020 | ₩69,087 | -0.25% | 6.5만 |
|---|
| 2026.04.24 | ₩69,341 | ₩69,582 | ₩69,248 | ₩69,408 | +0.10% | 8.1만 |
|---|
| 2026.04.23 | ₩69,435 | ₩69,675 | ₩69,181 | ₩69,501 | +0.10% | 8만 |
|---|
| 2026.04.22 | ₩69,555 | ₩69,702 | ₩69,274 | ₩69,274 | -0.40% | 7.1만 |
|---|
| 2026.04.21 | ₩69,301 | ₩69,381 | ₩68,967 | ₩69,034 | -0.39% | 3.7만 |
|---|
| 2026.04.20 | ₩69,448 | ₩69,448 | ₩69,127 | ₩69,261 | -0.27% | 5.6만 |
|---|
| 2026.04.17 | ₩69,421 | ₩69,421 | ₩69,207 | ₩69,381 | -0.06% | 7.5만 |
|---|
| 2026.04.16 | ₩69,568 | ₩69,635 | ₩68,860 | ₩68,954 | -0.88% | 4.2만 |
|---|
| 2026.04.15 | ₩69,662 | ₩69,729 | ₩69,488 | ₩69,582 | -0.12% | 3.3만 |
|---|
| 2026.04.14 | ₩69,328 | ₩69,809 | ₩69,288 | ₩69,755 | +0.62% | 4.6만 |
|---|
| 2026.04.13 | ₩69,034 | ₩69,381 | ₩68,954 | ₩69,314 | +0.41% | 5.6만 |
|---|
| 2026.04.10 | ₩68,954 | ₩69,114 | ₩68,847 | ₩69,034 | +0.12% | 4만 |
|---|
| 2026.04.09 | ₩68,767 | ₩69,221 | ₩68,660 | ₩68,967 | +0.29% | 6.8만 |
|---|
| 2026.04.08 | ₩69,488 | ₩69,488 | ₩68,940 | ₩69,020 | -0.67% | 3.5만 |
|---|
| 2026.04.07 | ₩68,646 | ₩68,914 | ₩68,112 | ₩68,820 | +0.25% | 4.1만 |
|---|
| 2026.04.06 | ₩68,847 | ₩69,114 | ₩68,780 | ₩68,980 | +0.19% | 34.6만 |
|---|
| 2026.04.02 | ₩68,432 | ₩69,007 | ₩68,312 | ₩69,007 | +0.84% | 3.7만 |
|---|
| 2026.04.01 | ₩68,205 | ₩68,606 | ₩68,205 | ₩68,259 | +0.08% | 35.1만 |
|---|
| 2026.03.31 | ₩68,633 | ₩68,713 | ₩68,098 | ₩68,192 | -0.64% | 9.8만 |
|---|
| 2026.03.30 | ₩68,366 | ₩68,606 | ₩68,192 | ₩68,259 | -0.16% | 16.3만 |
|---|
| 2026.03.27 | ₩67,524 | ₩67,804 | ₩67,203 | ₩67,350 | -0.26% | 14.6만 |
|---|
| 2026.03.26 | ₩68,366 | ₩68,553 | ₩68,058 | ₩68,072 | -0.43% | 16.4만 |
|---|
| 2026.03.25 | ₩68,499 | ₩68,553 | ₩68,232 | ₩68,446 | -0.08% | 10.6만 |
|---|
| 2026.03.24 | ₩67,791 | ₩68,165 | ₩67,591 | ₩67,818 | +0.04% | 13.4만 |
|---|
| 2026.03.23 | ₩68,045 | ₩68,459 | ₩67,938 | ₩68,299 | +0.37% | 5만 |
|---|
| 2026.03.20 | ₩68,927 | ₩68,980 | ₩67,844 | ₩67,911 | -1.47% | 21.5만 |
|---|
| 2026.03.19 | ₩69,301 | ₩69,742 | ₩69,301 | ₩69,635 | +0.48% | 29.8만 |
|---|
| 2026.03.18 | ₩69,862 | ₩69,862 | ₩69,475 | ₩69,475 | -0.55% | 3.5만 |
|---|
| 2026.03.17 | ₩69,461 | ₩69,809 | ₩69,461 | ₩69,689 | +0.33% | 5.5만 |
|---|
| 2026.03.16 | ₩69,194 | ₩69,288 | ₩68,994 | ₩69,234 | +0.06% | 5.6만 |
|---|
| 2026.03.13 | ₩68,954 | ₩69,061 | ₩68,566 | ₩68,686 | -0.39% | 7.8만 |
|---|
| 2026.03.12 | ₩69,127 | ₩69,368 | ₩69,034 | ₩69,194 | +0.10% | 6.5만 |
|---|
| 2026.03.11 | ₩69,702 | ₩69,755 | ₩69,274 | ₩69,274 | -0.61% | 4.5만 |
|---|
| 2026.03.10 | ₩70,383 | ₩70,450 | ₩69,902 | ₩69,929 | -0.65% | 3.5만 |
|---|
| 2026.03.09 | ₩70,049 | ₩70,744 | ₩69,862 | ₩70,637 | +0.84% | 7.6만 |
|---|
| 2026.03.06 | ₩70,210 | ₩70,624 | ₩69,983 | ₩70,116 | -0.13% | 11.9만 |
|---|
| 2026.03.05 | ₩70,317 | ₩70,637 | ₩70,223 | ₩70,343 | +0.04% | 7만 |
|---|
| 2026.03.04 | ₩70,878 | ₩70,958 | ₩70,584 | ₩70,624 | -0.36% | 7.7만 |
|---|
| 2026.03.03 | ₩70,664 | ₩71,159 | ₩70,664 | ₩70,998 | +0.47% | 7.8만 |
|---|
| 2026.03.02 | ₩71,466 | ₩71,466 | ₩70,878 | ₩71,145 | -0.45% | 7만 |
|---|
| 2026.02.27 | ₩71,746 | ₩71,787 | ₩71,546 | ₩71,626 | -0.17% | 4.4만 |
|---|
| 2026.02.26 | ₩71,426 | ₩71,613 | ₩71,426 | ₩71,559 | +0.19% | 5.4만 |
|---|
| 2026.02.25 | ₩71,078 | ₩71,372 | ₩71,065 | ₩71,265 | +0.26% | 2.3만 |
|---|
| 2026.02.24 | ₩71,185 | ₩71,185 | ₩70,985 | ₩71,092 | -0.13% | 5.9만 |
|---|
| 2026.02.23 | ₩71,078 | ₩71,292 | ₩70,945 | ₩70,945 | -0.19% | 8만 |
|---|
| 2026.02.20 | ₩71,252 | ₩71,252 | ₩70,584 | ₩70,945 | -0.43% | 10.9만 |
|---|
| 2026.02.19 | ₩70,918 | ₩71,252 | ₩70,878 | ₩71,159 | +0.34% | 6.1만 |
|---|
| 2026.02.18 | ₩71,212 | ₩71,359 | ₩71,012 | ₩71,012 | -0.28% | 6.5만 |
|---|
| 2026.02.17 | ₩71,292 | ₩71,346 | ₩71,159 | ₩71,172 | -0.17% | 2.5만 |
|---|
| 2026.02.13 | ₩71,212 | ₩71,346 | ₩71,132 | ₩71,199 | -0.02% | 11.5만 |
|---|
| 2026.02.12 | ₩70,290 | ₩71,025 | ₩70,290 | ₩70,945 | +0.93% | 23.2만 |
|---|
| 2026.02.11 | ₩70,223 | ₩70,437 | ₩70,049 | ₩70,130 | -0.13% | 7만 |
|---|
| 2026.02.10 | ₩70,317 | ₩70,490 | ₩70,236 | ₩70,370 | +0.08% | 5.2만 |
|---|
| 2026.02.09 | ₩69,475 | ₩69,809 | ₩69,328 | ₩69,702 | +0.33% | 4.1만 |
|---|
| 2026.02.06 | ₩69,542 | ₩69,702 | ₩69,435 | ₩69,702 | +0.23% | 4.4만 |
|---|
| 2026.02.05 | ₩69,207 | ₩69,542 | ₩69,061 | ₩69,501 | +0.42% | 6만 |
|---|
| 2026.02.04 | ₩69,007 | ₩69,141 | ₩68,914 | ₩68,927 | -0.12% | 5.6만 |
|---|
| 2026.02.03 | ₩68,900 | ₩69,221 | ₩68,900 | ₩69,221 | +0.47% | 5.4만 |
|---|
| 2026.02.02 | ₩69,181 | ₩69,248 | ₩68,833 | ₩68,847 | -0.48% | 7만 |
|---|
| 2026.01.30 | ₩69,288 | ₩69,328 | ₩69,047 | ₩69,047 | -0.35% | 9만 |
|---|
| 2026.01.29 | ₩69,448 | ₩69,755 | ₩69,408 | ₩69,582 | +0.19% | 6.2만 |
|---|
| 2026.01.28 | ₩69,662 | ₩69,809 | ₩69,448 | ₩69,809 | +0.21% | 5.2만 |
|---|
| 2026.01.27 | ₩70,023 | ₩70,076 | ₩69,782 | ₩69,889 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩70,063 | ₩70,156 | ₩69,942 | ₩70,049 | -0.02% | 13.7만 |
|---|
| 2026.01.23 | ₩69,568 | ₩69,876 | ₩69,435 | ₩69,822 | +0.36% | 4.4만 |
|---|
| 2026.01.22 | ₩69,488 | ₩69,755 | ₩69,368 | ₩69,568 | +0.12% | 5.4만 |
|---|
| 2026.01.21 | ₩68,927 | ₩69,595 | ₩68,780 | ₩69,528 | +0.87% | 8.7만 |
|---|
| 2026.01.20 | ₩68,793 | ₩69,101 | ₩68,686 | ₩68,793 | 0.00% | 18만 |
|---|
| 2026.01.16 | ₩69,956 | ₩70,049 | ₩69,608 | ₩69,608 | -0.50% | 8만 |
|---|
| 2026.01.15 | ₩70,183 | ₩70,196 | ₩69,969 | ₩69,996 | -0.27% | 4만 |
|---|
| 2026.01.14 | ₩69,836 | ₩70,103 | ₩69,809 | ₩69,929 | +0.13% | 6.2만 |
|---|
| 2026.01.13 | ₩69,702 | ₩69,822 | ₩69,542 | ₩69,715 | +0.02% | 10.3만 |
|---|
| 2026.01.12 | ₩69,542 | ₩69,742 | ₩69,435 | ₩69,568 | +0.04% | 7.9만 |
|---|
| 2026.01.09 | ₩69,261 | ₩69,755 | ₩69,181 | ₩69,702 | +0.64% | 5.1만 |
|---|
| 2026.01.08 | ₩69,234 | ₩69,395 | ₩69,154 | ₩69,181 | -0.08% | 2.9만 |
|---|
| 2026.01.07 | ₩69,662 | ₩69,742 | ₩69,395 | ₩69,568 | -0.13% | 6.1만 |
|---|
| 2026.01.06 | ₩69,234 | ₩69,328 | ₩68,967 | ₩69,274 | +0.06% | 5.8만 |
|---|
| 2026.01.05 | ₩69,141 | ₩69,448 | ₩69,074 | ₩69,421 | +0.41% | 12.2만 |
|---|
| 2026.01.02 | ₩69,261 | ₩69,314 | ₩69,007 | ₩69,007 | -0.37% | 7.8만 |
|---|
| 2025.12.31 | ₩69,461 | ₩69,662 | ₩69,154 | ₩69,154 | -0.44% | 10.1만 |
|---|
| 2025.12.30 | ₩69,635 | ₩69,916 | ₩69,635 | ₩69,849 | +0.31% | 9.8만 |
|---|
| 2025.12.29 | ₩69,836 | ₩69,916 | ₩69,715 | ₩69,849 | +0.02% | 10.4만 |
|---|
| 2025.12.26 | ₩69,983 | ₩70,009 | ₩69,528 | ₩69,608 | -0.53% | 7.5만 |
|---|
| 2025.12.24 | ₩69,795 | ₩69,969 | ₩69,742 | ₩69,902 | +0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩69,074 | ₩69,608 | ₩69,020 | ₩69,461 | +0.56% | 6.6만 |
|---|
| 2025.12.22 | ₩69,381 | ₩69,381 | ₩69,154 | ₩69,234 | -0.21% | 10.9만 |
|---|
| 2025.12.19 | ₩69,702 | ₩69,782 | ₩69,368 | ₩69,488 | -0.31% | 3.6만 |
|---|
| 2025.12.18 | ₩69,675 | ₩69,983 | ₩69,542 | ₩69,902 | +0.33% | 5.5만 |
|---|
| 2025.12.17 | ₩69,381 | ₩69,689 | ₩69,354 | ₩69,528 | +0.21% | 5.3만 |
|---|
| 2025.12.16 | ₩68,980 | ₩69,582 | ₩68,980 | ₩69,542 | +0.81% | 8.3만 |
|---|
| 2025.12.15 | ₩69,622 | ₩69,755 | ₩69,274 | ₩69,274 | -0.50% | 11.5만 |
|---|
| 2025.12.12 | ₩69,381 | ₩69,421 | ₩69,234 | ₩69,395 | +0.02% | 5.9만 |
|---|
| 2025.12.11 | ₩70,263 | ₩70,450 | ₩69,822 | ₩69,822 | -0.63% | 4만 |
|---|
| 2025.12.10 | ₩69,689 | ₩70,143 | ₩69,675 | ₩69,969 | +0.40% | 9.5만 |
|---|
| 2025.12.09 | ₩69,983 | ₩69,983 | ₩69,635 | ₩69,715 | -0.38% | 6.7만 |
|---|
| 2025.12.08 | ₩69,916 | ₩69,916 | ₩69,475 | ₩69,622 | -0.42% | 15.1만 |
|---|
| 2025.12.05 | ₩70,250 | ₩70,290 | ₩69,862 | ₩69,889 | -0.51% | 4.9만 |
|---|
| 2025.12.04 | ₩70,477 | ₩70,477 | ₩70,210 | ₩70,263 | -0.30% | 5.3만 |
|---|
| 2025.12.03 | ₩70,343 | ₩70,571 | ₩70,223 | ₩70,517 | +0.25% | 5.1만 |
|---|
| 2025.12.02 | ₩70,170 | ₩70,383 | ₩70,116 | ₩70,250 | +0.11% | 3.8만 |
|---|
| 2025.12.01 | ₩70,317 | ₩70,317 | ₩70,130 | ₩70,183 | -0.19% | 7.6만 |
|---|
| 2025.11.28 | ₩71,573 | ₩71,666 | ₩71,052 | ₩71,052 | -0.73% | 1.9만 |
|---|
| 2025.11.26 | ₩71,332 | ₩71,773 | ₩71,105 | ₩71,746 | +0.58% | 3만 |
|---|
| 2025.11.25 | ₩71,145 | ₩71,439 | ₩71,132 | ₩71,265 | +0.17% | 4.1만 |
|---|
| 2025.11.24 | ₩71,145 | ₩71,145 | ₩70,971 | ₩71,012 | -0.19% | 8.5만 |
|---|
| 2025.11.21 | ₩70,838 | ₩70,865 | ₩70,571 | ₩70,731 | -0.15% | 4.1만 |
|---|
| 2025.11.20 | ₩70,571 | ₩70,865 | ₩70,464 | ₩70,571 | 0.00% | 4.2만 |
|---|
| 2025.11.19 | ₩70,918 | ₩70,918 | ₩70,557 | ₩70,557 | -0.51% | 4.9만 |
|---|
| 2025.11.18 | ₩70,958 | ₩70,985 | ₩70,624 | ₩70,758 | -0.28% | 3.5만 |
|---|
| 2025.11.17 | ₩70,878 | ₩71,052 | ₩70,811 | ₩70,838 | -0.06% | 2.4만 |
|---|
| 2025.11.14 | ₩71,506 | ₩71,506 | ₩70,744 | ₩70,744 | -1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩71,493 | ₩71,519 | ₩71,145 | ₩71,159 | -0.47% | 3.3만 |
|---|
| 2025.11.12 | ₩71,599 | ₩71,787 | ₩71,466 | ₩71,680 | +0.11% | 5.7만 |
|---|
| 2025.11.11 | ₩71,452 | ₩71,733 | ₩71,439 | ₩71,626 | +0.24% | 3.1만 |
|---|
| 2025.11.10 | ₩71,105 | ₩71,212 | ₩71,052 | ₩71,212 | +0.15% | 2.5만 |
|---|
| 2025.11.07 | ₩70,838 | ₩71,306 | ₩70,838 | ₩71,038 | +0.28% | 7.6만 |
|---|
| 2025.11.06 | ₩71,092 | ₩71,279 | ₩71,065 | ₩71,145 | +0.08% | 6.4만 |
|---|
| 2025.11.05 | ₩71,105 | ₩71,105 | ₩70,637 | ₩70,677 | -0.60% | 13.2만 |
|---|
| 2025.11.04 | ₩71,265 | ₩71,533 | ₩71,265 | ₩71,346 | +0.11% | 4.5만 |
|---|
| 2025.11.03 | ₩71,452 | ₩71,479 | ₩71,172 | ₩71,265 | -0.26% | 3.5만 |
|---|
| 2025.10.31 | ₩71,934 | ₩72,067 | ₩71,760 | ₩72,067 | +0.19% | 6.3만 |
|---|
| 2025.10.30 | ₩71,947 | ₩72,348 | ₩71,827 | ₩71,920 | -0.04% | 7.3만 |
|---|
| 2025.10.29 | ₩73,176 | ₩73,310 | ₩72,441 | ₩72,468 | -0.97% | 16.1만 |
|---|
| 2025.10.28 | ₩73,069 | ₩73,323 | ₩73,056 | ₩73,270 | +0.27% | 12.3만 |
|---|
| 2025.10.27 | ₩72,816 | ₩73,029 | ₩72,615 | ₩72,989 | +0.24% | 6.5만 |
|---|
| 2025.10.24 | ₩72,749 | ₩72,922 | ₩72,428 | ₩72,829 | +0.11% | 21.3만 |
|---|
| 2025.10.23 | ₩72,976 | ₩73,096 | ₩72,655 | ₩72,842 | -0.18% | 12.6만 |
|---|
| 2025.10.22 | ₩73,056 | ₩73,257 | ₩72,936 | ₩73,230 | +0.24% | 10.1만 |
|---|
| 2025.10.21 | ₩72,922 | ₩73,069 | ₩72,856 | ₩72,963 | +0.05% | 9.1만 |
|---|
| 2025.10.20 | ₩72,401 | ₩72,481 | ₩72,308 | ₩72,481 | +0.11% | 13.3만 |
|---|
| 2025.10.17 | ₩72,468 | ₩72,468 | ₩72,121 | ₩72,174 | -0.41% | 5.5만 |
|---|
| 2025.10.16 | ₩71,934 | ₩72,575 | ₩71,934 | ₩72,495 | +0.78% | 4.2만 |
|---|
| 2025.10.15 | ₩72,361 | ₩72,562 | ₩71,827 | ₩72,027 | -0.46% | 4.3만 |
|---|
| 2025.10.14 | ₩72,014 | ₩72,214 | ₩71,947 | ₩72,121 | +0.15% | 3.9만 |
|---|
| 2025.10.13 | ₩71,920 | ₩72,054 | ₩71,439 | ₩72,054 | +0.19% | 2.7만 |
|---|
| 2025.10.10 | ₩71,693 | ₩72,134 | ₩71,680 | ₩71,960 | +0.37% | 13.6만 |
|---|