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 | ₩60,265 | ₩60,412 | ₩60,064 | ₩60,372 | +0.18% | 52만 |
| 2026.10.08 | ₩59,797 | ₩60,492 | ₩59,797 | ₩60,292 | +0.83% | 100.2만 |
| 2026.10.07 | ₩59,262 | ₩59,877 | ₩59,235 | ₩59,877 | +1.04% | 61.7만 |
| 2026.10.06 | ₩59,636 | ₩60,104 | ₩59,529 | ₩59,877 | +0.40% | 78.3만 |
| 2026.10.05 | ₩59,810 | ₩59,850 | ₩59,329 | ₩59,596 | -0.36% | 104.8만 |
| 2026.10.02 | ₩60,399 | ₩60,706 | ₩59,891 | ₩60,038 | -0.60% | 82.5만 |
| 2026.10.01 | ₩59,677 | ₩60,465 | ₩59,570 | ₩60,252 | +0.96% | 98.7만 |
| 2026.09.30 | ₩60,492 | ₩60,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,305 |
| -0.31% |
| 120.3만 |
| 2026.09.29 | ₩60,559 | ₩60,559 | ₩60,145 | ₩60,372 | -0.31% | 106.2만 |
|---|
| 2026.09.28 | ₩60,760 | ₩60,893 | ₩60,372 | ₩60,653 | -0.18% | 80.6만 |
|---|
| 2026.09.25 | ₩61,308 | ₩61,348 | ₩60,853 | ₩61,281 | -0.04% | 106.6만 |
|---|
| 2026.09.24 | ₩62,097 | ₩62,217 | ₩61,174 | ₩61,294 | -1.29% | 88.6만 |
|---|
| 2026.09.23 | ₩63,273 | ₩63,273 | ₩62,124 | ₩62,271 | -1.58% | 164.5만 |
|---|
| 2026.09.22 | ₩63,594 | ₩63,621 | ₩63,273 | ₩63,394 | -0.32% | 40.9만 |
|---|
| 2026.09.21 | ₩63,260 | ₩63,688 | ₩63,207 | ₩63,675 | +0.66% | 40만 |
|---|
| 2026.09.18 | ₩63,046 | ₩63,113 | ₩62,859 | ₩62,899 | -0.23% | 24.7만 |
|---|
| 2026.09.17 | ₩63,140 | ₩63,421 | ₩63,019 | ₩63,354 | +0.34% | 60.5만 |
|---|
| 2026.09.16 | ₩63,220 | ₩63,715 | ₩62,859 | ₩62,859 | -0.57% | 56.8만 |
|---|
| 2026.09.15 | ₩62,899 | ₩63,113 | ₩62,819 | ₩63,046 | +0.23% | 49.1만 |
|---|
| 2026.09.14 | ₩63,247 | ₩63,701 | ₩62,926 | ₩63,220 | -0.04% | 61.1만 |
|---|
| 2026.09.11 | ₩63,634 | ₩63,768 | ₩63,046 | ₩63,100 | -0.84% | 63.7만 |
|---|
| 2026.09.10 | ₩63,487 | ₩63,875 | ₩63,273 | ₩63,514 | +0.04% | 77.2만 |
|---|
| 2026.09.09 | ₩64,477 | ₩64,544 | ₩63,782 | ₩64,036 | -0.68% | 39.8만 |
|---|
| 2026.09.08 | ₩64,584 | ₩64,611 | ₩64,263 | ₩64,477 | -0.17% | 22.6만 |
|---|
| 2026.09.04 | ₩64,357 | ₩64,490 | ₩64,236 | ₩64,357 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩64,437 | ₩64,624 | ₩64,250 | ₩64,250 | -0.29% | 42.3만 |
|---|
| 2026.09.02 | ₩64,263 | ₩64,303 | ₩64,009 | ₩64,236 | -0.04% | 26.9만 |
|---|
| 2026.09.01 | ₩63,889 | ₩64,250 | ₩63,862 | ₩64,036 | +0.23% | 42.3만 |
|---|
| 2026.08.31 | ₩64,089 | ₩64,089 | ₩63,808 | ₩64,062 | -0.04% | 30.8만 |
|---|
| 2026.08.28 | ₩64,825 | ₩65,119 | ₩64,357 | ₩64,477 | -0.54% | 38.1만 |
|---|
| 2026.08.27 | ₩64,798 | ₩64,972 | ₩64,771 | ₩64,851 | +0.08% | 21.3만 |
|---|
| 2026.08.26 | ₩64,825 | ₩64,891 | ₩64,637 | ₩64,851 | +0.04% | 21.1만 |
|---|
| 2026.08.25 | ₩64,624 | ₩64,972 | ₩64,504 | ₩64,878 | +0.39% | 34만 |
|---|
| 2026.08.24 | ₩64,209 | ₩64,597 | ₩64,196 | ₩64,303 | +0.15% | 66.5만 |
|---|
| 2026.08.21 | ₩64,129 | ₩64,196 | ₩63,782 | ₩63,862 | -0.42% | 39.6만 |
|---|
| 2026.08.20 | ₩63,996 | ₩64,611 | ₩63,902 | ₩64,584 | +0.92% | 55.6만 |
|---|
| 2026.08.19 | ₩64,597 | ₩64,798 | ₩64,357 | ₩64,624 | +0.04% | 82.7만 |
|---|
| 2026.08.18 | ₩63,073 | ₩63,528 | ₩62,979 | ₩63,461 | +0.61% | 44.1만 |
|---|
| 2026.08.17 | ₩63,594 | ₩63,621 | ₩63,019 | ₩63,073 | -0.82% | 54.9만 |
|---|
| 2026.08.14 | ₩63,929 | ₩64,036 | ₩63,554 | ₩63,741 | -0.29% | 33.5만 |
|---|
| 2026.08.13 | ₩64,049 | ₩64,450 | ₩64,022 | ₩64,196 | +0.23% | 95.4만 |
|---|
| 2026.08.12 | ₩64,036 | ₩64,036 | ₩63,755 | ₩63,808 | -0.35% | 25.2만 |
|---|
| 2026.08.11 | ₩63,768 | ₩63,942 | ₩63,688 | ₩63,768 | 0.00% | 25.2만 |
|---|
| 2026.08.10 | ₩64,009 | ₩64,062 | ₩63,715 | ₩63,728 | -0.44% | 65.3만 |
|---|
| 2026.08.07 | ₩64,102 | ₩64,236 | ₩63,955 | ₩64,156 | +0.08% | 39.2만 |
|---|
| 2026.08.06 | ₩64,143 | ₩64,169 | ₩63,862 | ₩63,929 | -0.33% | 12.2만 |
|---|
| 2026.08.05 | ₩64,370 | ₩64,423 | ₩64,102 | ₩64,116 | -0.39% | 11.3만 |
|---|
| 2026.08.04 | ₩64,196 | ₩64,276 | ₩64,062 | ₩64,183 | -0.02% | 40.7만 |
|---|
| 2026.08.03 | ₩63,875 | ₩64,062 | ₩63,728 | ₩63,835 | -0.06% | 35.2만 |
|---|
| 2026.07.31 | ₩64,236 | ₩64,236 | ₩63,822 | ₩64,183 | -0.08% | 39.3만 |
|---|
| 2026.07.30 | ₩64,557 | ₩64,758 | ₩64,330 | ₩64,410 | -0.23% | 35.6만 |
|---|
| 2026.07.29 | ₩65,038 | ₩65,226 | ₩64,397 | ₩64,504 | -0.82% | 15.3만 |
|---|
| 2026.07.28 | ₩64,624 | ₩65,266 | ₩64,557 | ₩65,038 | +0.64% | 18.9만 |
|---|
| 2026.07.27 | ₩64,811 | ₩64,905 | ₩64,504 | ₩64,517 | -0.45% | 25.6만 |
|---|
| 2026.07.24 | ₩64,624 | ₩64,945 | ₩64,517 | ₩64,570 | -0.08% | 18.8만 |
|---|
| 2026.07.23 | ₩64,517 | ₩64,691 | ₩64,490 | ₩64,557 | +0.06% | 41.6만 |
|---|
| 2026.07.22 | ₩65,252 | ₩65,266 | ₩64,878 | ₩64,878 | -0.57% | 21.7만 |
|---|
| 2026.07.21 | ₩65,226 | ₩65,279 | ₩65,012 | ₩65,145 | -0.12% | 10.9만 |
|---|
| 2026.07.20 | ₩65,627 | ₩65,720 | ₩65,252 | ₩65,333 | -0.45% | 7.6만 |
|---|
| 2026.07.17 | ₩65,640 | ₩65,894 | ₩65,640 | ₩65,774 | +0.20% | 7.8만 |
|---|
| 2026.07.16 | ₩65,239 | ₩65,386 | ₩65,172 | ₩65,279 | +0.06% | 7.8만 |
|---|
| 2026.07.15 | ₩65,520 | ₩65,761 | ₩65,400 | ₩65,440 | -0.12% | 9.9만 |
|---|
| 2026.07.14 | ₩65,466 | ₩65,814 | ₩65,440 | ₩65,560 | +0.14% | 17.3만 |
|---|
| 2026.07.13 | ₩65,600 | ₩65,640 | ₩65,413 | ₩65,506 | -0.14% | 26.5만 |
|---|
| 2026.07.10 | ₩65,720 | ₩65,854 | ₩65,573 | ₩65,801 | +0.12% | 6.3만 |
|---|
| 2026.07.09 | ₩65,667 | ₩65,854 | ₩65,654 | ₩65,707 | +0.06% | 5.7만 |
|---|
| 2026.07.08 | ₩65,814 | ₩65,814 | ₩65,573 | ₩65,654 | -0.24% | 12.3만 |
|---|
| 2026.07.07 | ₩66,376 | ₩66,376 | ₩65,894 | ₩65,948 | -0.64% | 9.7만 |
|---|
| 2026.07.06 | ₩66,710 | ₩66,710 | ₩66,402 | ₩66,590 | -0.18% | 8.2만 |
|---|
| 2026.07.02 | ₩66,603 | ₩66,897 | ₩66,509 | ₩66,670 | +0.10% | 9.2만 |
|---|
| 2026.07.01 | ₩66,616 | ₩66,870 | ₩66,483 | ₩66,483 | -0.20% | 13.9만 |
|---|
| 2026.06.30 | ₩68,662 | ₩68,662 | ₩67,726 | ₩67,726 | -1.36% | 6.9만 |
|---|
| 2026.06.29 | ₩68,569 | ₩68,823 | ₩68,569 | ₩68,769 | +0.29% | 17.1만 |
|---|
| 2026.06.26 | ₩68,288 | ₩68,595 | ₩68,261 | ₩68,515 | +0.33% | 5.2만 |
|---|
| 2026.06.25 | ₩68,702 | ₩68,823 | ₩68,381 | ₩68,408 | -0.43% | 9.3만 |
|---|
| 2026.06.24 | ₩68,087 | ₩68,448 | ₩68,034 | ₩68,341 | +0.37% | 11.5만 |
|---|
| 2026.06.23 | ₩67,592 | ₩67,780 | ₩67,485 | ₩67,485 | -0.16% | 5만 |
|---|
| 2026.06.22 | ₩67,940 | ₩68,060 | ₩67,526 | ₩67,633 | -0.45% | 9.4만 |
|---|
| 2026.06.18 | ₩68,381 | ₩68,488 | ₩68,154 | ₩68,368 | -0.02% | 130만 |
|---|
| 2026.06.17 | ₩68,194 | ₩68,381 | ₩67,846 | ₩67,967 | -0.33% | 11.7만 |
|---|
| 2026.06.16 | ₩68,074 | ₩68,381 | ₩68,047 | ₩68,221 | +0.22% | 39.6만 |
|---|
| 2026.06.15 | ₩68,127 | ₩68,181 | ₩67,873 | ₩67,887 | -0.35% | 4만 |
|---|
| 2026.06.12 | ₩67,726 | ₩67,887 | ₩67,526 | ₩67,887 | +0.24% | 4.3만 |
|---|
| 2026.06.11 | ₩67,352 | ₩67,927 | ₩67,151 | ₩67,820 | +0.69% | 4.6만 |
|---|
| 2026.06.10 | ₩67,472 | ₩67,673 | ₩67,071 | ₩67,111 | -0.54% | 13.7만 |
|---|
| 2026.06.09 | ₩67,285 | ₩67,472 | ₩67,138 | ₩67,392 | +0.16% | 7.8만 |
|---|
| 2026.06.08 | ₩67,659 | ₩67,659 | ₩66,964 | ₩66,991 | -0.99% | 10만 |
|---|
| 2026.06.05 | ₩67,459 | ₩67,659 | ₩67,365 | ₩67,445 | -0.02% | 6.8만 |
|---|
| 2026.06.04 | ₩68,034 | ₩68,034 | ₩67,793 | ₩67,913 | -0.18% | 5.6만 |
|---|
| 2026.06.03 | ₩67,913 | ₩67,953 | ₩67,579 | ₩67,806 | -0.16% | 36.3만 |
|---|
| 2026.06.02 | ₩68,288 | ₩68,314 | ₩68,060 | ₩68,141 | -0.22% | 9.3만 |
|---|
| 2026.06.01 | ₩67,887 | ₩68,127 | ₩67,699 | ₩68,060 | +0.26% | 10.9만 |
|---|
| 2026.05.29 | ₩68,876 | ₩68,983 | ₩68,729 | ₩68,836 | -0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩68,676 | ₩68,943 | ₩68,582 | ₩68,809 | +0.19% | 9.3만 |
|---|
| 2026.05.27 | ₩68,515 | ₩68,716 | ₩68,448 | ₩68,462 | -0.08% | 5.9만 |
|---|
| 2026.05.26 | ₩68,381 | ₩68,448 | ₩68,221 | ₩68,408 | +0.04% | 23.5만 |
|---|
| 2026.05.22 | ₩67,753 | ₩67,980 | ₩67,392 | ₩67,900 | +0.22% | 19.3만 |
|---|
| 2026.05.21 | ₩67,191 | ₩67,432 | ₩66,951 | ₩67,432 | +0.36% | 13.4만 |
|---|
| 2026.05.20 | ₩66,723 | ₩67,338 | ₩66,723 | ₩67,165 | +0.66% | 14.1만 |
|---|
| 2026.05.19 | ₩66,643 | ₩66,870 | ₩66,402 | ₩66,697 | +0.08% | 15.9만 |
|---|
| 2026.05.18 | ₩67,231 | ₩67,325 | ₩66,924 | ₩67,084 | -0.22% | 18.3만 |
|---|
| 2026.05.15 | ₩67,231 | ₩67,272 | ₩67,084 | ₩67,258 | +0.04% | 16.4만 |
|---|
| 2026.05.14 | ₩68,368 | ₩68,381 | ₩67,940 | ₩67,940 | -0.63% | 8.3만 |
|---|
| 2026.05.13 | ₩68,141 | ₩68,141 | ₩67,846 | ₩67,967 | -0.26% | 7.2만 |
|---|
| 2026.05.12 | ₩68,288 | ₩68,288 | ₩67,927 | ₩67,994 | -0.43% | 9.2만 |
|---|
| 2026.05.11 | ₩68,689 | ₩68,756 | ₩68,395 | ₩68,421 | -0.39% | 8만 |
|---|
| 2026.05.08 | ₩68,943 | ₩69,050 | ₩68,796 | ₩68,823 | -0.17% | 5.3만 |
|---|
| 2026.05.07 | ₩68,782 | ₩68,782 | ₩68,435 | ₩68,475 | -0.45% | 6.2만 |
|---|
| 2026.05.06 | ₩68,742 | ₩68,782 | ₩68,555 | ₩68,676 | -0.10% | 10.3만 |
|---|
| 2026.05.05 | ₩68,221 | ₩68,355 | ₩68,087 | ₩68,355 | +0.20% | 10.4만 |
|---|
| 2026.05.04 | ₩68,569 | ₩68,569 | ₩67,967 | ₩68,047 | -0.76% | 11.5만 |
|---|
| 2026.05.01 | ₩68,448 | ₩68,782 | ₩68,395 | ₩68,569 | +0.18% | 3.5만 |
|---|
| 2026.04.30 | ₩68,676 | ₩68,876 | ₩68,569 | ₩68,769 | +0.14% | 14.4만 |
|---|
| 2026.04.29 | ₩68,956 | ₩68,970 | ₩68,555 | ₩68,582 | -0.54% | 11.3만 |
|---|
| 2026.04.28 | ₩69,090 | ₩69,291 | ₩68,889 | ₩69,210 | +0.17% | 8.1만 |
|---|
| 2026.04.27 | ₩69,304 | ₩69,464 | ₩69,063 | ₩69,130 | -0.25% | 6.5만 |
|---|
| 2026.04.24 | ₩69,384 | ₩69,625 | ₩69,291 | ₩69,451 | +0.10% | 8.1만 |
|---|
| 2026.04.23 | ₩69,478 | ₩69,718 | ₩69,224 | ₩69,545 | +0.10% | 8만 |
|---|
| 2026.04.22 | ₩69,598 | ₩69,745 | ₩69,317 | ₩69,317 | -0.40% | 7.1만 |
|---|
| 2026.04.21 | ₩69,344 | ₩69,424 | ₩69,010 | ₩69,077 | -0.39% | 3.7만 |
|---|
| 2026.04.20 | ₩69,491 | ₩69,491 | ₩69,170 | ₩69,304 | -0.27% | 5.6만 |
|---|
| 2026.04.17 | ₩69,464 | ₩69,464 | ₩69,250 | ₩69,424 | -0.06% | 7.5만 |
|---|
| 2026.04.16 | ₩69,612 | ₩69,678 | ₩68,903 | ₩68,996 | -0.88% | 4.2만 |
|---|
| 2026.04.15 | ₩69,705 | ₩69,772 | ₩69,531 | ₩69,625 | -0.12% | 3.3만 |
|---|
| 2026.04.14 | ₩69,371 | ₩69,852 | ₩69,331 | ₩69,799 | +0.62% | 4.6만 |
|---|
| 2026.04.13 | ₩69,077 | ₩69,424 | ₩68,996 | ₩69,357 | +0.41% | 5.6만 |
|---|
| 2026.04.10 | ₩68,996 | ₩69,157 | ₩68,889 | ₩69,077 | +0.12% | 4만 |
|---|
| 2026.04.09 | ₩68,809 | ₩69,264 | ₩68,702 | ₩69,010 | +0.29% | 6.8만 |
|---|
| 2026.04.08 | ₩69,531 | ₩69,531 | ₩68,983 | ₩69,063 | -0.67% | 3.5만 |
|---|
| 2026.04.07 | ₩68,689 | ₩68,956 | ₩68,154 | ₩68,863 | +0.25% | 4.1만 |
|---|
| 2026.04.06 | ₩68,889 | ₩69,157 | ₩68,823 | ₩69,023 | +0.19% | 34.6만 |
|---|
| 2026.04.02 | ₩68,475 | ₩69,050 | ₩68,355 | ₩69,050 | +0.84% | 3.7만 |
|---|
| 2026.04.01 | ₩68,248 | ₩68,649 | ₩68,248 | ₩68,301 | +0.08% | 35.1만 |
|---|
| 2026.03.31 | ₩68,676 | ₩68,756 | ₩68,141 | ₩68,234 | -0.64% | 9.8만 |
|---|
| 2026.03.30 | ₩68,408 | ₩68,649 | ₩68,234 | ₩68,301 | -0.16% | 16.3만 |
|---|
| 2026.03.27 | ₩67,566 | ₩67,846 | ₩67,245 | ₩67,392 | -0.26% | 14.6만 |
|---|
| 2026.03.26 | ₩68,408 | ₩68,595 | ₩68,101 | ₩68,114 | -0.43% | 16.4만 |
|---|
| 2026.03.25 | ₩68,542 | ₩68,595 | ₩68,274 | ₩68,488 | -0.08% | 10.6만 |
|---|
| 2026.03.24 | ₩67,833 | ₩68,208 | ₩67,633 | ₩67,860 | +0.04% | 13.4만 |
|---|
| 2026.03.23 | ₩68,087 | ₩68,502 | ₩67,980 | ₩68,341 | +0.37% | 5만 |
|---|
| 2026.03.20 | ₩68,970 | ₩69,023 | ₩67,887 | ₩67,953 | -1.47% | 21.5만 |
|---|
| 2026.03.19 | ₩69,344 | ₩69,785 | ₩69,344 | ₩69,678 | +0.48% | 29.8만 |
|---|
| 2026.03.18 | ₩69,906 | ₩69,906 | ₩69,518 | ₩69,518 | -0.55% | 3.5만 |
|---|
| 2026.03.17 | ₩69,505 | ₩69,852 | ₩69,505 | ₩69,732 | +0.33% | 5.5만 |
|---|
| 2026.03.16 | ₩69,237 | ₩69,331 | ₩69,037 | ₩69,277 | +0.06% | 5.6만 |
|---|
| 2026.03.13 | ₩68,996 | ₩69,103 | ₩68,609 | ₩68,729 | -0.39% | 7.8만 |
|---|
| 2026.03.12 | ₩69,170 | ₩69,411 | ₩69,077 | ₩69,237 | +0.10% | 6.5만 |
|---|
| 2026.03.11 | ₩69,745 | ₩69,799 | ₩69,317 | ₩69,317 | -0.61% | 4.5만 |
|---|
| 2026.03.10 | ₩70,427 | ₩70,494 | ₩69,946 | ₩69,973 | -0.65% | 3.5만 |
|---|
| 2026.03.09 | ₩70,093 | ₩70,788 | ₩69,906 | ₩70,681 | +0.84% | 7.6만 |
|---|
| 2026.03.06 | ₩70,253 | ₩70,668 | ₩70,026 | ₩70,160 | -0.13% | 11.9만 |
|---|
| 2026.03.05 | ₩70,360 | ₩70,681 | ₩70,267 | ₩70,387 | +0.04% | 7만 |
|---|
| 2026.03.04 | ₩70,922 | ₩71,002 | ₩70,628 | ₩70,668 | -0.36% | 7.7만 |
|---|
| 2026.03.03 | ₩70,708 | ₩71,203 | ₩70,708 | ₩71,042 | +0.47% | 7.8만 |
|---|
| 2026.03.02 | ₩71,510 | ₩71,510 | ₩70,922 | ₩71,189 | -0.45% | 7만 |
|---|
| 2026.02.27 | ₩71,791 | ₩71,831 | ₩71,590 | ₩71,671 | -0.17% | 4.4만 |
|---|
| 2026.02.26 | ₩71,470 | ₩71,657 | ₩71,470 | ₩71,604 | +0.19% | 5.4만 |
|---|
| 2026.02.25 | ₩71,122 | ₩71,417 | ₩71,109 | ₩71,310 | +0.26% | 2.3만 |
|---|
| 2026.02.24 | ₩71,229 | ₩71,229 | ₩71,029 | ₩71,136 | -0.13% | 5.9만 |
|---|
| 2026.02.23 | ₩71,122 | ₩71,336 | ₩70,989 | ₩70,989 | -0.19% | 8만 |
|---|
| 2026.02.20 | ₩71,296 | ₩71,296 | ₩70,628 | ₩70,989 | -0.43% | 10.9만 |
|---|
| 2026.02.19 | ₩70,962 | ₩71,296 | ₩70,922 | ₩71,203 | +0.34% | 6.1만 |
|---|
| 2026.02.18 | ₩71,256 | ₩71,403 | ₩71,056 | ₩71,056 | -0.28% | 6.5만 |
|---|
| 2026.02.17 | ₩71,336 | ₩71,390 | ₩71,203 | ₩71,216 | -0.17% | 2.5만 |
|---|
| 2026.02.13 | ₩71,256 | ₩71,390 | ₩71,176 | ₩71,243 | -0.02% | 11.5만 |
|---|
| 2026.02.12 | ₩70,334 | ₩71,069 | ₩70,334 | ₩70,989 | +0.93% | 23.2만 |
|---|
| 2026.02.11 | ₩70,267 | ₩70,481 | ₩70,093 | ₩70,173 | -0.13% | 7만 |
|---|
| 2026.02.10 | ₩70,360 | ₩70,534 | ₩70,280 | ₩70,414 | +0.08% | 5.2만 |
|---|
| 2026.02.09 | ₩69,518 | ₩69,852 | ₩69,371 | ₩69,745 | +0.33% | 4.1만 |
|---|
| 2026.02.06 | ₩69,585 | ₩69,745 | ₩69,478 | ₩69,745 | +0.23% | 4.4만 |
|---|
| 2026.02.05 | ₩69,250 | ₩69,585 | ₩69,103 | ₩69,545 | +0.42% | 6만 |
|---|
| 2026.02.04 | ₩69,050 | ₩69,184 | ₩68,956 | ₩68,970 | -0.12% | 5.6만 |
|---|
| 2026.02.03 | ₩68,943 | ₩69,264 | ₩68,943 | ₩69,264 | +0.47% | 5.4만 |
|---|
| 2026.02.02 | ₩69,224 | ₩69,291 | ₩68,876 | ₩68,889 | -0.48% | 7만 |
|---|
| 2026.01.30 | ₩69,331 | ₩69,371 | ₩69,090 | ₩69,090 | -0.35% | 9만 |
|---|
| 2026.01.29 | ₩69,491 | ₩69,799 | ₩69,451 | ₩69,625 | +0.19% | 6.2만 |
|---|
| 2026.01.28 | ₩69,705 | ₩69,852 | ₩69,491 | ₩69,852 | +0.21% | 5.2만 |
|---|
| 2026.01.27 | ₩70,066 | ₩70,120 | ₩69,825 | ₩69,932 | -0.19% | 4.9만 |
|---|
| 2026.01.26 | ₩70,106 | ₩70,200 | ₩69,986 | ₩70,093 | -0.02% | 13.7만 |
|---|
| 2026.01.23 | ₩69,612 | ₩69,919 | ₩69,478 | ₩69,866 | +0.36% | 4.4만 |
|---|
| 2026.01.22 | ₩69,531 | ₩69,799 | ₩69,411 | ₩69,612 | +0.12% | 5.4만 |
|---|
| 2026.01.21 | ₩68,970 | ₩69,638 | ₩68,823 | ₩69,571 | +0.87% | 8.7만 |
|---|
| 2026.01.20 | ₩68,836 | ₩69,144 | ₩68,729 | ₩68,836 | 0.00% | 18만 |
|---|
| 2026.01.16 | ₩69,999 | ₩70,093 | ₩69,652 | ₩69,652 | -0.50% | 8만 |
|---|
| 2026.01.15 | ₩70,227 | ₩70,240 | ₩70,013 | ₩70,039 | -0.27% | 4만 |
|---|
| 2026.01.14 | ₩69,879 | ₩70,146 | ₩69,852 | ₩69,973 | +0.13% | 6.2만 |
|---|
| 2026.01.13 | ₩69,745 | ₩69,866 | ₩69,585 | ₩69,759 | +0.02% | 10.3만 |
|---|
| 2026.01.12 | ₩69,585 | ₩69,785 | ₩69,478 | ₩69,612 | +0.04% | 7.9만 |
|---|
| 2026.01.09 | ₩69,304 | ₩69,799 | ₩69,224 | ₩69,745 | +0.64% | 5.1만 |
|---|
| 2026.01.08 | ₩69,277 | ₩69,438 | ₩69,197 | ₩69,224 | -0.08% | 2.9만 |
|---|
| 2026.01.07 | ₩69,705 | ₩69,785 | ₩69,438 | ₩69,612 | -0.13% | 6.1만 |
|---|
| 2026.01.06 | ₩69,277 | ₩69,371 | ₩69,010 | ₩69,317 | +0.06% | 5.8만 |
|---|
| 2026.01.05 | ₩69,184 | ₩69,491 | ₩69,117 | ₩69,464 | +0.41% | 12.2만 |
|---|
| 2026.01.02 | ₩69,304 | ₩69,357 | ₩69,050 | ₩69,050 | -0.37% | 7.8만 |
|---|
| 2025.12.31 | ₩69,505 | ₩69,705 | ₩69,197 | ₩69,197 | -0.44% | 10.1만 |
|---|
| 2025.12.30 | ₩69,678 | ₩69,959 | ₩69,678 | ₩69,892 | +0.31% | 9.8만 |
|---|
| 2025.12.29 | ₩69,879 | ₩69,959 | ₩69,759 | ₩69,892 | +0.02% | 10.4만 |
|---|
| 2025.12.26 | ₩70,026 | ₩70,053 | ₩69,571 | ₩69,652 | -0.53% | 7.5만 |
|---|
| 2025.12.24 | ₩69,839 | ₩70,013 | ₩69,785 | ₩69,946 | +0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩69,117 | ₩69,652 | ₩69,063 | ₩69,505 | +0.56% | 6.6만 |
|---|
| 2025.12.22 | ₩69,424 | ₩69,424 | ₩69,197 | ₩69,277 | -0.21% | 10.9만 |
|---|
| 2025.12.19 | ₩69,745 | ₩69,825 | ₩69,411 | ₩69,531 | -0.31% | 3.6만 |
|---|
| 2025.12.18 | ₩69,718 | ₩70,026 | ₩69,585 | ₩69,946 | +0.33% | 5.5만 |
|---|
| 2025.12.17 | ₩69,424 | ₩69,732 | ₩69,398 | ₩69,571 | +0.21% | 5.3만 |
|---|
| 2025.12.16 | ₩69,023 | ₩69,625 | ₩69,023 | ₩69,585 | +0.81% | 8.3만 |
|---|
| 2025.12.15 | ₩69,665 | ₩69,799 | ₩69,317 | ₩69,317 | -0.50% | 11.5만 |
|---|
| 2025.12.12 | ₩69,424 | ₩69,464 | ₩69,277 | ₩69,438 | +0.02% | 5.9만 |
|---|
| 2025.12.11 | ₩70,307 | ₩70,494 | ₩69,866 | ₩69,866 | -0.63% | 4만 |
|---|
| 2025.12.10 | ₩69,732 | ₩70,186 | ₩69,718 | ₩70,013 | +0.40% | 9.5만 |
|---|
| 2025.12.09 | ₩70,026 | ₩70,026 | ₩69,678 | ₩69,759 | -0.38% | 6.7만 |
|---|
| 2025.12.08 | ₩69,959 | ₩69,959 | ₩69,518 | ₩69,665 | -0.42% | 15.1만 |
|---|
| 2025.12.05 | ₩70,293 | ₩70,334 | ₩69,906 | ₩69,932 | -0.51% | 4.9만 |
|---|
| 2025.12.04 | ₩70,521 | ₩70,521 | ₩70,253 | ₩70,307 | -0.30% | 5.3만 |
|---|
| 2025.12.03 | ₩70,387 | ₩70,614 | ₩70,267 | ₩70,561 | +0.25% | 5.1만 |
|---|
| 2025.12.02 | ₩70,213 | ₩70,427 | ₩70,160 | ₩70,293 | +0.11% | 3.8만 |
|---|
| 2025.12.01 | ₩70,360 | ₩70,360 | ₩70,173 | ₩70,227 | -0.19% | 7.6만 |
|---|
| 2025.11.28 | ₩71,617 | ₩71,711 | ₩71,096 | ₩71,096 | -0.73% | 1.9만 |
|---|
| 2025.11.26 | ₩71,377 | ₩71,818 | ₩71,149 | ₩71,791 | +0.58% | 3만 |
|---|
| 2025.11.25 | ₩71,189 | ₩71,484 | ₩71,176 | ₩71,310 | +0.17% | 4.1만 |
|---|
| 2025.11.24 | ₩71,189 | ₩71,189 | ₩71,016 | ₩71,056 | -0.19% | 8.5만 |
|---|
| 2025.11.21 | ₩70,882 | ₩70,909 | ₩70,614 | ₩70,775 | -0.15% | 4.1만 |
|---|
| 2025.11.20 | ₩70,614 | ₩70,909 | ₩70,507 | ₩70,614 | 0.00% | 4.2만 |
|---|
| 2025.11.19 | ₩70,962 | ₩70,962 | ₩70,601 | ₩70,601 | -0.51% | 4.9만 |
|---|
| 2025.11.18 | ₩71,002 | ₩71,029 | ₩70,668 | ₩70,802 | -0.28% | 3.5만 |
|---|
| 2025.11.17 | ₩70,922 | ₩71,096 | ₩70,855 | ₩70,882 | -0.06% | 2.4만 |
|---|
| 2025.11.14 | ₩71,550 | ₩71,550 | ₩70,788 | ₩70,788 | -1.07% | 2.2만 |
|---|
| 2025.11.13 | ₩71,537 | ₩71,564 | ₩71,189 | ₩71,203 | -0.47% | 3.3만 |
|---|
| 2025.11.12 | ₩71,644 | ₩71,831 | ₩71,510 | ₩71,724 | +0.11% | 5.7만 |
|---|
| 2025.11.11 | ₩71,497 | ₩71,778 | ₩71,484 | ₩71,671 | +0.24% | 3.1만 |
|---|
| 2025.11.10 | ₩71,149 | ₩71,256 | ₩71,096 | ₩71,256 | +0.15% | 2.5만 |
|---|
| 2025.11.07 | ₩70,882 | ₩71,350 | ₩70,882 | ₩71,082 | +0.28% | 7.6만 |
|---|
| 2025.11.06 | ₩71,136 | ₩71,323 | ₩71,109 | ₩71,189 | +0.08% | 6.4만 |
|---|
| 2025.11.05 | ₩71,149 | ₩71,149 | ₩70,681 | ₩70,721 | -0.60% | 13.2만 |
|---|
| 2025.11.04 | ₩71,310 | ₩71,577 | ₩71,310 | ₩71,390 | +0.11% | 4.5만 |
|---|
| 2025.11.03 | ₩71,497 | ₩71,524 | ₩71,216 | ₩71,310 | -0.26% | 3.5만 |
|---|
| 2025.10.31 | ₩71,978 | ₩72,112 | ₩71,804 | ₩72,112 | +0.19% | 6.3만 |
|---|
| 2025.10.30 | ₩71,992 | ₩72,393 | ₩71,871 | ₩71,965 | -0.04% | 7.3만 |
|---|
| 2025.10.29 | ₩73,222 | ₩73,356 | ₩72,486 | ₩72,513 | -0.97% | 16.1만 |
|---|
| 2025.10.28 | ₩73,115 | ₩73,369 | ₩73,101 | ₩73,315 | +0.27% | 12.3만 |
|---|
| 2025.10.27 | ₩72,861 | ₩73,075 | ₩72,660 | ₩73,035 | +0.24% | 6.5만 |
|---|
| 2025.10.24 | ₩72,794 | ₩72,968 | ₩72,473 | ₩72,874 | +0.11% | 21.3만 |
|---|
| 2025.10.23 | ₩73,021 | ₩73,142 | ₩72,700 | ₩72,887 | -0.18% | 12.6만 |
|---|
| 2025.10.22 | ₩73,101 | ₩73,302 | ₩72,981 | ₩73,275 | +0.24% | 10.1만 |
|---|
| 2025.10.21 | ₩72,968 | ₩73,115 | ₩72,901 | ₩73,008 | +0.05% | 9.1만 |
|---|
| 2025.10.20 | ₩72,446 | ₩72,526 | ₩72,353 | ₩72,526 | +0.11% | 13.3만 |
|---|
| 2025.10.17 | ₩72,513 | ₩72,513 | ₩72,165 | ₩72,219 | -0.41% | 5.5만 |
|---|
| 2025.10.16 | ₩71,978 | ₩72,620 | ₩71,978 | ₩72,540 | +0.78% | 4.2만 |
|---|
| 2025.10.15 | ₩72,406 | ₩72,607 | ₩71,871 | ₩72,072 | -0.46% | 4.3만 |
|---|
| 2025.10.14 | ₩72,058 | ₩72,259 | ₩71,992 | ₩72,165 | +0.15% | 3.9만 |
|---|
| 2025.10.13 | ₩71,965 | ₩72,099 | ₩71,484 | ₩72,099 | +0.19% | 2.7만 |
|---|
| 2025.10.10 | ₩71,738 | ₩72,179 | ₩71,724 | ₩72,005 | +0.37% | 13.6만 |
|---|