시장 데이터를 불러오는 중
전체 종목
Northern Trust iBoxx 5-Year Target Duration TIPS ETF 과거 주가
Northern Trust iBoxx 5-Year Target Duration TIPS ETF · TDTF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust iBoxx 5-Year Target Duration TIPS ETF · TDTF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,414 | ₩30,427 | ₩30,374 | ₩30,401 | -0.04% | 46.5만 |
| 2026.10.08 | ₩30,401 | ₩30,494 | ₩30,347 | ₩30,454 | +0.18% | 166.5만 |
| 2026.10.07 | ₩30,321 | ₩30,401 | ₩30,321 | ₩30,401 | +0.26% | 17.2만 |
| 2026.10.06 | ₩30,347 | ₩30,401 | ₩30,321 | ₩30,374 | +0.09% | 65.8만 |
| 2026.10.05 | ₩30,321 | ₩30,347 | ₩30,281 | ₩30,321 | 0.00% | 13.3만 |
| 2026.10.02 | ₩30,414 | ₩30,454 | ₩30,307 | ₩30,307 | -0.35% | 14.1만 |
| 2026.10.01 | ₩30,254 | ₩30,427 | ₩30,240 | ₩30,401 | +0.49% | 21.8만 |
| 2026.09.30 | ₩30,347 | ₩30,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,281 |
| -0.22% |
| 47.4만 |
| 2026.09.29 | ₩30,267 | ₩30,307 | ₩30,214 | ₩30,281 | +0.04% | 30.4만 |
|---|
| 2026.09.28 | ₩30,294 | ₩30,334 | ₩30,240 | ₩30,281 | -0.04% | 62.7만 |
|---|
| 2026.09.25 | ₩30,321 | ₩30,401 | ₩30,294 | ₩30,401 | +0.26% | 14.1만 |
|---|
| 2026.09.24 | ₩30,401 | ₩30,414 | ₩30,307 | ₩30,307 | -0.31% | 19.7만 |
|---|
| 2026.09.23 | ₩30,548 | ₩30,561 | ₩30,361 | ₩30,414 | -0.44% | 81.6만 |
|---|
| 2026.09.22 | ₩30,588 | ₩30,614 | ₩30,561 | ₩30,588 | 0.00% | 24.5만 |
|---|
| 2026.09.21 | ₩30,574 | ₩30,614 | ₩30,561 | ₩30,601 | +0.09% | 13.1만 |
|---|
| 2026.09.18 | ₩30,574 | ₩30,574 | ₩30,521 | ₩30,521 | -0.17% | 21.6만 |
|---|
| 2026.09.17 | ₩30,614 | ₩30,654 | ₩30,614 | ₩30,628 | +0.04% | 27만 |
|---|
| 2026.09.16 | ₩30,708 | ₩30,841 | ₩30,561 | ₩30,574 | -0.43% | 16.3만 |
|---|
| 2026.09.15 | ₩30,694 | ₩30,734 | ₩30,681 | ₩30,694 | 0.00% | 15.6만 |
|---|
| 2026.09.14 | ₩30,748 | ₩30,801 | ₩30,708 | ₩30,721 | -0.09% | 22.7만 |
|---|
| 2026.09.11 | ₩30,881 | ₩30,881 | ₩30,734 | ₩30,734 | -0.48% | 11.4만 |
|---|
| 2026.09.10 | ₩30,935 | ₩30,948 | ₩30,868 | ₩30,881 | -0.17% | 15만 |
|---|
| 2026.09.09 | ₩31,068 | ₩31,068 | ₩31,001 | ₩31,028 | -0.13% | 12.7만 |
|---|
| 2026.09.08 | ₩31,068 | ₩31,095 | ₩31,042 | ₩31,055 | -0.04% | 14.3만 |
|---|
| 2026.09.04 | ₩31,055 | ₩31,068 | ₩31,028 | ₩31,068 | +0.04% | 10.8만 |
|---|
| 2026.09.03 | ₩31,122 | ₩31,135 | ₩31,068 | ₩31,082 | -0.13% | 11.8만 |
|---|
| 2026.09.02 | ₩31,042 | ₩31,055 | ₩31,001 | ₩31,042 | 0.00% | 14.4만 |
|---|
| 2026.09.01 | ₩31,028 | ₩31,055 | ₩31,015 | ₩31,042 | +0.04% | 11.9만 |
|---|
| 2026.08.31 | ₩31,042 | ₩31,055 | ₩31,015 | ₩31,042 | 0.00% | 12.6만 |
|---|
| 2026.08.28 | ₩31,215 | ₩31,242 | ₩31,042 | ₩31,042 | -0.56% | 10.2만 |
|---|
| 2026.08.27 | ₩31,255 | ₩31,269 | ₩31,202 | ₩31,228 | -0.09% | 16.6만 |
|---|
| 2026.08.26 | ₩31,242 | ₩31,242 | ₩31,202 | ₩31,242 | 0.00% | 10.6만 |
|---|
| 2026.08.25 | ₩31,242 | ₩31,295 | ₩31,228 | ₩31,295 | +0.17% | 10.9만 |
|---|
| 2026.08.24 | ₩31,188 | ₩31,228 | ₩31,188 | ₩31,202 | +0.04% | 13.4만 |
|---|
| 2026.08.21 | ₩31,202 | ₩31,215 | ₩31,175 | ₩31,175 | -0.09% | 9.2만 |
|---|
| 2026.08.20 | ₩31,188 | ₩31,282 | ₩31,162 | ₩31,269 | +0.26% | 15.2만 |
|---|
| 2026.08.19 | ₩31,282 | ₩31,282 | ₩31,202 | ₩31,269 | -0.04% | 13.8만 |
|---|
| 2026.08.18 | ₩31,135 | ₩31,188 | ₩31,122 | ₩31,188 | +0.17% | 42.9만 |
|---|
| 2026.08.17 | ₩31,135 | ₩31,175 | ₩31,122 | ₩31,135 | 0.00% | 13.3만 |
|---|
| 2026.08.14 | ₩31,202 | ₩31,202 | ₩31,135 | ₩31,162 | -0.13% | 12.8만 |
|---|
| 2026.08.13 | ₩31,162 | ₩31,202 | ₩31,162 | ₩31,188 | +0.09% | 15만 |
|---|
| 2026.08.12 | ₩31,148 | ₩31,162 | ₩31,108 | ₩31,122 | -0.09% | 10.8만 |
|---|
| 2026.08.11 | ₩31,108 | ₩31,135 | ₩31,082 | ₩31,108 | 0.00% | 9.6만 |
|---|
| 2026.08.10 | ₩31,122 | ₩31,148 | ₩31,095 | ₩31,108 | -0.04% | 8.4만 |
|---|
| 2026.08.07 | ₩31,162 | ₩31,175 | ₩31,135 | ₩31,148 | -0.04% | 38.9만 |
|---|
| 2026.08.06 | ₩31,108 | ₩31,108 | ₩31,068 | ₩31,095 | -0.04% | 12.5만 |
|---|
| 2026.08.05 | ₩31,122 | ₩31,135 | ₩31,095 | ₩31,108 | -0.04% | 6.8만 |
|---|
| 2026.08.04 | ₩31,162 | ₩31,162 | ₩31,122 | ₩31,122 | -0.13% | 28.2만 |
|---|
| 2026.08.03 | ₩31,108 | ₩31,122 | ₩31,082 | ₩31,095 | -0.04% | 11.9만 |
|---|
| 2026.07.31 | ₩31,322 | ₩31,349 | ₩31,269 | ₩31,349 | +0.09% | 7.9만 |
|---|
| 2026.07.30 | ₩31,375 | ₩31,402 | ₩31,349 | ₩31,362 | -0.04% | 10.4만 |
|---|
| 2026.07.29 | ₩31,255 | ₩31,402 | ₩31,228 | ₩31,362 | +0.34% | 16.4만 |
|---|
| 2026.07.28 | ₩31,255 | ₩31,322 | ₩31,255 | ₩31,282 | +0.09% | 22.5만 |
|---|
| 2026.07.27 | ₩31,282 | ₩31,295 | ₩31,228 | ₩31,242 | -0.13% | 12.4만 |
|---|
| 2026.07.24 | ₩31,282 | ₩31,322 | ₩31,269 | ₩31,282 | 0.00% | 15.5만 |
|---|
| 2026.07.23 | ₩31,295 | ₩31,295 | ₩31,242 | ₩31,269 | -0.09% | 10.7만 |
|---|
| 2026.07.22 | ₩31,375 | ₩31,389 | ₩31,349 | ₩31,349 | -0.09% | 5.5만 |
|---|
| 2026.07.21 | ₩31,389 | ₩31,402 | ₩31,362 | ₩31,362 | -0.09% | 9.9만 |
|---|
| 2026.07.20 | ₩31,442 | ₩31,455 | ₩31,402 | ₩31,415 | -0.08% | 10.1만 |
|---|
| 2026.07.17 | ₩31,482 | ₩31,509 | ₩31,442 | ₩31,469 | -0.04% | 18.7만 |
|---|
| 2026.07.16 | ₩31,415 | ₩31,429 | ₩31,389 | ₩31,389 | -0.08% | 11.2만 |
|---|
| 2026.07.15 | ₩31,402 | ₩31,455 | ₩31,402 | ₩31,442 | +0.13% | 5.8만 |
|---|
| 2026.07.14 | ₩31,389 | ₩31,429 | ₩31,375 | ₩31,402 | +0.04% | 12.9만 |
|---|
| 2026.07.13 | ₩31,402 | ₩31,402 | ₩31,322 | ₩31,349 | -0.17% | 13.2만 |
|---|
| 2026.07.10 | ₩31,415 | ₩31,429 | ₩31,375 | ₩31,429 | +0.04% | 13.8만 |
|---|
| 2026.07.09 | ₩31,415 | ₩31,442 | ₩31,402 | ₩31,415 | 0.00% | 14.2만 |
|---|
| 2026.07.08 | ₩31,402 | ₩31,415 | ₩31,375 | ₩31,389 | -0.04% | 16만 |
|---|
| 2026.07.07 | ₩31,469 | ₩31,509 | ₩31,402 | ₩31,415 | -0.17% | 23.5만 |
|---|
| 2026.07.06 | ₩31,442 | ₩31,495 | ₩31,442 | ₩31,482 | +0.13% | 9.6만 |
|---|
| 2026.07.02 | ₩31,442 | ₩31,562 | ₩31,322 | ₩31,402 | -0.13% | 29.4만 |
|---|
| 2026.07.01 | ₩31,415 | ₩31,469 | ₩30,614 | ₩31,375 | -0.13% | 11.2만 |
|---|
| 2026.06.30 | ₩31,829 | ₩31,829 | ₩31,736 | ₩31,736 | -0.29% | 23.7만 |
|---|
| 2026.06.29 | ₩31,803 | ₩31,829 | ₩31,803 | ₩31,829 | +0.08% | 16.9만 |
|---|
| 2026.06.26 | ₩31,736 | ₩31,789 | ₩31,709 | ₩31,776 | +0.13% | 14.5만 |
|---|
| 2026.06.25 | ₩31,722 | ₩31,776 | ₩31,709 | ₩31,709 | -0.04% | 7.7만 |
|---|
| 2026.06.24 | ₩31,616 | ₩31,642 | ₩31,576 | ₩31,642 | +0.08% | 9.7만 |
|---|
| 2026.06.23 | ₩31,562 | ₩31,642 | ₩31,549 | ₩31,562 | 0.00% | 7.5만 |
|---|
| 2026.06.22 | ₩31,642 | ₩31,642 | ₩31,549 | ₩31,562 | -0.25% | 30만 |
|---|
| 2026.06.18 | ₩31,576 | ₩31,709 | ₩31,509 | ₩31,682 | +0.34% | 62.6만 |
|---|
| 2026.06.17 | ₩31,816 | ₩31,843 | ₩31,562 | ₩31,562 | -0.80% | 12.8만 |
|---|
| 2026.06.16 | ₩31,829 | ₩31,869 | ₩31,816 | ₩31,816 | -0.04% | 15.9만 |
|---|
| 2026.06.15 | ₩31,816 | ₩31,843 | ₩31,803 | ₩31,843 | +0.08% | 9.5만 |
|---|
| 2026.06.12 | ₩31,749 | ₩31,776 | ₩31,722 | ₩31,776 | +0.08% | 16.1만 |
|---|
| 2026.06.11 | ₩31,722 | ₩31,789 | ₩31,669 | ₩31,776 | +0.17% | 16.5만 |
|---|
| 2026.06.10 | ₩31,736 | ₩31,763 | ₩31,682 | ₩31,696 | -0.13% | 10.8만 |
|---|
| 2026.06.09 | ₩31,722 | ₩31,722 | ₩31,669 | ₩31,696 | -0.08% | 32만 |
|---|
| 2026.06.08 | ₩31,736 | ₩31,763 | ₩31,669 | ₩31,669 | -0.21% | 38.2만 |
|---|
| 2026.06.05 | ₩31,736 | ₩31,749 | ₩31,682 | ₩31,682 | -0.17% | 12.4만 |
|---|
| 2026.06.04 | ₩31,869 | ₩31,869 | ₩31,816 | ₩31,843 | -0.08% | 12.2만 |
|---|
| 2026.06.03 | ₩31,856 | ₩31,883 | ₩31,816 | ₩31,843 | -0.04% | 14.2만 |
|---|
| 2026.06.02 | ₩31,949 | ₩31,949 | ₩31,883 | ₩31,883 | -0.21% | 14.1만 |
|---|
| 2026.06.01 | ₩31,909 | ₩31,936 | ₩31,869 | ₩31,909 | 0.00% | 13.8만 |
|---|
| 2026.05.29 | ₩32,297 | ₩32,323 | ₩32,283 | ₩32,310 | +0.04% | 19.7만 |
|---|
| 2026.05.28 | ₩32,243 | ₩32,323 | ₩32,243 | ₩32,270 | +0.08% | 17.3만 |
|---|
| 2026.05.27 | ₩32,190 | ₩32,230 | ₩32,190 | ₩32,216 | +0.08% | 8만 |
|---|
| 2026.05.26 | ₩32,136 | ₩32,190 | ₩32,136 | ₩32,190 | +0.17% | 16만 |
|---|
| 2026.05.22 | ₩32,123 | ₩32,150 | ₩32,003 | ₩32,096 | -0.08% | 17.4만 |
|---|
| 2026.05.21 | ₩32,123 | ₩32,123 | ₩32,070 | ₩32,123 | 0.00% | 14.6만 |
|---|
| 2026.05.20 | ₩32,083 | ₩32,163 | ₩32,083 | ₩32,123 | +0.12% | 28.3만 |
|---|
| 2026.05.19 | ₩32,096 | ₩32,110 | ₩32,030 | ₩32,083 | -0.04% | 19.4만 |
|---|
| 2026.05.18 | ₩32,230 | ₩32,230 | ₩32,163 | ₩32,190 | -0.12% | 36.1만 |
|---|
| 2026.05.15 | ₩32,243 | ₩32,243 | ₩32,190 | ₩32,216 | -0.08% | 28.9만 |
|---|
| 2026.05.14 | ₩32,390 | ₩32,390 | ₩32,323 | ₩32,323 | -0.21% | 48.4만 |
|---|
| 2026.05.13 | ₩32,377 | ₩32,390 | ₩32,350 | ₩32,377 | 0.00% | 17.5만 |
|---|
| 2026.05.12 | ₩32,403 | ₩32,403 | ₩32,337 | ₩32,363 | -0.12% | 12.8만 |
|---|
| 2026.05.11 | ₩32,403 | ₩32,417 | ₩32,377 | ₩32,403 | 0.00% | 19.8만 |
|---|
| 2026.05.08 | ₩32,403 | ₩32,403 | ₩32,377 | ₩32,390 | -0.04% | 6.8만 |
|---|
| 2026.05.07 | ₩32,350 | ₩32,350 | ₩32,270 | ₩32,310 | -0.12% | 12만 |
|---|
| 2026.05.06 | ₩32,337 | ₩32,337 | ₩32,310 | ₩32,323 | -0.04% | 28.1만 |
|---|
| 2026.05.05 | ₩32,363 | ₩32,377 | ₩32,310 | ₩32,310 | -0.17% | 23.7만 |
|---|
| 2026.05.04 | ₩32,377 | ₩32,390 | ₩32,350 | ₩32,363 | -0.04% | 9.8만 |
|---|
| 2026.05.01 | ₩32,443 | ₩32,443 | ₩32,390 | ₩32,403 | -0.12% | 10.4만 |
|---|
| 2026.04.30 | ₩32,483 | ₩32,537 | ₩32,470 | ₩32,524 | +0.12% | 11.2만 |
|---|
| 2026.04.29 | ₩32,510 | ₩32,510 | ₩32,430 | ₩32,470 | -0.12% | 14.9만 |
|---|
| 2026.04.28 | ₩32,564 | ₩32,564 | ₩32,497 | ₩32,550 | -0.04% | 5.8만 |
|---|
| 2026.04.27 | ₩32,537 | ₩32,590 | ₩32,524 | ₩32,564 | +0.08% | 19.7만 |
|---|
| 2026.04.24 | ₩32,443 | ₩32,564 | ₩32,430 | ₩32,537 | +0.29% | 9.9만 |
|---|
| 2026.04.23 | ₩32,443 | ₩32,457 | ₩32,390 | ₩32,457 | +0.04% | 13.5만 |
|---|
| 2026.04.22 | ₩32,430 | ₩32,443 | ₩32,390 | ₩32,390 | -0.12% | 10.2만 |
|---|
| 2026.04.21 | ₩32,390 | ₩32,403 | ₩32,337 | ₩32,350 | -0.12% | 24만 |
|---|
| 2026.04.20 | ₩32,417 | ₩32,430 | ₩32,390 | ₩32,430 | +0.04% | 10.2만 |
|---|
| 2026.04.17 | ₩32,430 | ₩32,443 | ₩32,390 | ₩32,430 | 0.00% | 19만 |
|---|
| 2026.04.16 | ₩32,417 | ₩32,417 | ₩32,350 | ₩32,377 | -0.12% | 9.3만 |
|---|
| 2026.04.15 | ₩32,403 | ₩32,403 | ₩32,377 | ₩32,390 | -0.04% | 8.2만 |
|---|
| 2026.04.14 | ₩32,363 | ₩32,417 | ₩32,350 | ₩32,417 | +0.17% | 11.4만 |
|---|
| 2026.04.13 | ₩32,310 | ₩32,363 | ₩32,297 | ₩32,363 | +0.17% | 9.4만 |
|---|
| 2026.04.10 | ₩32,283 | ₩32,310 | ₩32,243 | ₩32,270 | -0.04% | 21.1만 |
|---|
| 2026.04.09 | ₩32,230 | ₩32,297 | ₩32,203 | ₩32,270 | +0.12% | 12.4만 |
|---|
| 2026.04.08 | ₩32,256 | ₩32,256 | ₩32,216 | ₩32,230 | -0.08% | 16.8만 |
|---|
| 2026.04.07 | ₩32,203 | ₩32,270 | ₩32,123 | ₩32,256 | +0.17% | 23만 |
|---|
| 2026.04.06 | ₩32,163 | ₩32,203 | ₩32,150 | ₩32,176 | +0.04% | 14.6만 |
|---|
| 2026.04.02 | ₩32,163 | ₩32,216 | ₩32,150 | ₩32,203 | +0.12% | 9.6만 |
|---|
| 2026.04.01 | ₩32,096 | ₩32,123 | ₩32,070 | ₩32,083 | -0.04% | 9.1만 |
|---|
| 2026.03.31 | ₩32,270 | ₩32,270 | ₩32,176 | ₩32,190 | -0.25% | 13.7만 |
|---|
| 2026.03.30 | ₩32,176 | ₩32,216 | ₩32,163 | ₩32,163 | -0.04% | 12.1만 |
|---|
| 2026.03.27 | ₩31,989 | ₩32,043 | ₩31,963 | ₩32,003 | +0.04% | 25.9만 |
|---|
| 2026.03.26 | ₩32,096 | ₩32,110 | ₩31,976 | ₩31,976 | -0.37% | 26.1만 |
|---|
| 2026.03.25 | ₩32,083 | ₩32,096 | ₩32,043 | ₩32,096 | +0.04% | 5.9만 |
|---|
| 2026.03.24 | ₩32,030 | ₩32,083 | ₩31,976 | ₩32,030 | 0.00% | 9.9만 |
|---|
| 2026.03.23 | ₩32,096 | ₩32,190 | ₩32,083 | ₩32,110 | +0.04% | 17.4만 |
|---|
| 2026.03.20 | ₩32,243 | ₩32,256 | ₩32,176 | ₩32,190 | -0.17% | 15.1만 |
|---|
| 2026.03.19 | ₩32,350 | ₩32,390 | ₩32,297 | ₩32,363 | +0.04% | 12.2만 |
|---|
| 2026.03.18 | ₩32,510 | ₩32,510 | ₩32,417 | ₩32,443 | -0.21% | 9.4만 |
|---|
| 2026.03.17 | ₩32,457 | ₩32,497 | ₩32,443 | ₩32,497 | +0.12% | 10.1만 |
|---|
| 2026.03.16 | ₩32,390 | ₩32,403 | ₩32,337 | ₩32,390 | 0.00% | 15.8만 |
|---|
| 2026.03.13 | ₩32,350 | ₩32,363 | ₩32,297 | ₩32,323 | -0.08% | 33만 |
|---|
| 2026.03.12 | ₩32,417 | ₩32,430 | ₩32,310 | ₩32,350 | -0.21% | 7.6만 |
|---|
| 2026.03.11 | ₩32,443 | ₩32,443 | ₩32,377 | ₩32,403 | -0.12% | 7.4만 |
|---|
| 2026.03.10 | ₩32,470 | ₩32,483 | ₩32,403 | ₩32,417 | -0.16% | 11.1만 |
|---|
| 2026.03.09 | ₩32,470 | ₩32,497 | ₩32,430 | ₩32,457 | -0.04% | 27.8만 |
|---|
| 2026.03.06 | ₩32,417 | ₩32,524 | ₩32,417 | ₩32,443 | +0.08% | 12.6만 |
|---|
| 2026.03.05 | ₩32,310 | ₩32,377 | ₩32,297 | ₩32,363 | +0.17% | 12.6만 |
|---|
| 2026.03.04 | ₩32,390 | ₩32,390 | ₩32,337 | ₩32,350 | -0.12% | 8만 |
|---|
| 2026.03.03 | ₩32,377 | ₩32,443 | ₩32,350 | ₩32,403 | +0.08% | 17.8만 |
|---|
| 2026.03.02 | ₩32,497 | ₩32,497 | ₩32,350 | ₩32,430 | -0.21% | 23.6만 |
|---|
| 2026.02.27 | ₩32,537 | ₩32,537 | ₩32,483 | ₩32,497 | -0.12% | 8.7만 |
|---|
| 2026.02.26 | ₩32,390 | ₩32,457 | ₩32,390 | ₩32,457 | +0.21% | 14.6만 |
|---|
| 2026.02.25 | ₩32,337 | ₩32,377 | ₩32,323 | ₩32,363 | +0.08% | 11.5만 |
|---|
| 2026.02.24 | ₩32,350 | ₩32,350 | ₩32,310 | ₩32,350 | 0.00% | 8.3만 |
|---|
| 2026.02.23 | ₩32,337 | ₩32,390 | ₩32,310 | ₩32,363 | +0.08% | 5.7만 |
|---|
| 2026.02.20 | ₩32,310 | ₩32,310 | ₩32,270 | ₩32,297 | -0.04% | 25만 |
|---|
| 2026.02.19 | ₩32,283 | ₩32,337 | ₩32,270 | ₩32,310 | +0.08% | 10만 |
|---|
| 2026.02.18 | ₩32,270 | ₩32,297 | ₩32,270 | ₩32,283 | +0.04% | 8.1만 |
|---|
| 2026.02.17 | ₩32,323 | ₩32,323 | ₩32,283 | ₩32,297 | -0.08% | 24.8만 |
|---|
| 2026.02.13 | ₩32,350 | ₩32,363 | ₩32,310 | ₩32,350 | 0.00% | 12만 |
|---|
| 2026.02.12 | ₩32,243 | ₩32,323 | ₩32,230 | ₩32,323 | +0.25% | 12.6만 |
|---|
| 2026.02.11 | ₩32,230 | ₩32,270 | ₩32,216 | ₩32,216 | -0.04% | 10만 |
|---|
| 2026.02.10 | ₩32,297 | ₩32,310 | ₩32,256 | ₩32,270 | -0.08% | 8.6만 |
|---|
| 2026.02.09 | ₩32,216 | ₩32,243 | ₩32,203 | ₩32,243 | +0.08% | 10.2만 |
|---|
| 2026.02.06 | ₩32,216 | ₩32,216 | ₩32,176 | ₩32,216 | 0.00% | 70.5만 |
|---|
| 2026.02.05 | ₩32,176 | ₩32,203 | ₩32,150 | ₩32,190 | +0.04% | 19.4만 |
|---|
| 2026.02.04 | ₩32,110 | ₩32,150 | ₩32,110 | ₩32,123 | +0.04% | 14.1만 |
|---|
| 2026.02.03 | ₩32,136 | ₩32,163 | ₩32,123 | ₩32,150 | +0.04% | 15.1만 |
|---|
| 2026.02.02 | ₩32,176 | ₩32,176 | ₩32,096 | ₩32,110 | -0.21% | 8.4만 |
|---|
| 2026.01.30 | ₩32,176 | ₩32,216 | ₩32,163 | ₩32,190 | +0.04% | 6만 |
|---|
| 2026.01.29 | ₩32,176 | ₩32,230 | ₩32,176 | ₩32,176 | 0.00% | 11.8만 |
|---|
| 2026.01.28 | ₩32,136 | ₩32,136 | ₩32,070 | ₩32,136 | 0.00% | 8.4만 |
|---|
| 2026.01.27 | ₩32,096 | ₩32,123 | ₩32,096 | ₩32,110 | +0.04% | 12.1만 |
|---|
| 2026.01.26 | ₩32,043 | ₩32,096 | ₩32,030 | ₩32,070 | +0.08% | 7.6만 |
|---|
| 2026.01.23 | ₩31,989 | ₩32,043 | ₩31,976 | ₩32,043 | +0.17% | 23.1만 |
|---|
| 2026.01.22 | ₩31,976 | ₩32,030 | ₩31,976 | ₩31,976 | 0.00% | 16.7만 |
|---|
| 2026.01.21 | ₩31,949 | ₩32,016 | ₩31,949 | ₩32,016 | +0.21% | 6.9만 |
|---|
| 2026.01.20 | ₩31,936 | ₩31,976 | ₩31,923 | ₩31,923 | -0.04% | 10.3만 |
|---|
| 2026.01.16 | ₩32,043 | ₩32,056 | ₩31,976 | ₩31,989 | -0.17% | 27.3만 |
|---|
| 2026.01.15 | ₩32,096 | ₩32,096 | ₩32,043 | ₩32,043 | -0.17% | 9.1만 |
|---|
| 2026.01.14 | ₩32,123 | ₩32,136 | ₩32,083 | ₩32,083 | -0.12% | 10.3만 |
|---|
| 2026.01.13 | ₩32,070 | ₩32,096 | ₩32,056 | ₩32,083 | +0.04% | 5.1만 |
|---|
| 2026.01.12 | ₩32,043 | ₩32,070 | ₩32,030 | ₩32,043 | 0.00% | 11.8만 |
|---|
| 2026.01.09 | ₩32,030 | ₩32,056 | ₩32,003 | ₩32,030 | 0.00% | 23.1만 |
|---|
| 2026.01.08 | ₩32,043 | ₩32,043 | ₩32,016 | ₩32,016 | -0.08% | 8만 |
|---|
| 2026.01.07 | ₩32,096 | ₩32,096 | ₩32,070 | ₩32,083 | -0.04% | 15.4만 |
|---|
| 2026.01.06 | ₩32,056 | ₩32,056 | ₩32,003 | ₩32,043 | -0.04% | 19.5만 |
|---|
| 2026.01.05 | ₩32,016 | ₩32,056 | ₩31,989 | ₩32,043 | +0.08% | 4.7만 |
|---|
| 2026.01.02 | ₩32,003 | ₩32,016 | ₩31,949 | ₩31,949 | -0.17% | 10.7만 |
|---|
| 2025.12.31 | ₩31,989 | ₩32,056 | ₩31,989 | ₩32,003 | +0.04% | 20.4만 |
|---|
| 2025.12.30 | ₩32,030 | ₩32,056 | ₩32,016 | ₩32,030 | 0.00% | 19.8만 |
|---|
| 2025.12.29 | ₩32,030 | ₩32,043 | ₩32,016 | ₩32,043 | +0.04% | 25.1만 |
|---|
| 2025.12.26 | ₩32,070 | ₩32,070 | ₩31,989 | ₩31,989 | -0.25% | 9.8만 |
|---|
| 2025.12.24 | ₩31,989 | ₩32,003 | ₩31,963 | ₩31,989 | 0.00% | 11.5만 |
|---|
| 2025.12.23 | ₩31,883 | ₩31,963 | ₩31,883 | ₩31,949 | +0.21% | 20.7만 |
|---|
| 2025.12.22 | ₩31,989 | ₩31,989 | ₩31,936 | ₩31,949 | -0.13% | 15.3만 |
|---|
| 2025.12.19 | ₩32,030 | ₩32,030 | ₩31,976 | ₩32,003 | -0.08% | 20.7만 |
|---|
| 2025.12.18 | ₩32,110 | ₩32,176 | ₩32,083 | ₩32,163 | +0.17% | 23.5만 |
|---|
| 2025.12.17 | ₩32,096 | ₩32,123 | ₩32,070 | ₩32,123 | +0.08% | 6.9만 |
|---|
| 2025.12.16 | ₩32,043 | ₩32,110 | ₩32,043 | ₩32,083 | +0.13% | 15.2만 |
|---|
| 2025.12.15 | ₩32,136 | ₩32,150 | ₩32,070 | ₩32,070 | -0.21% | 11.2만 |
|---|
| 2025.12.12 | ₩32,110 | ₩32,110 | ₩32,083 | ₩32,110 | 0.00% | 11.9만 |
|---|
| 2025.12.11 | ₩32,216 | ₩32,216 | ₩32,123 | ₩32,136 | -0.25% | 13.4만 |
|---|
| 2025.12.10 | ₩31,976 | ₩32,150 | ₩31,976 | ₩32,136 | +0.50% | 23만 |
|---|
| 2025.12.09 | ₩32,083 | ₩32,110 | ₩32,030 | ₩32,043 | -0.12% | 20.1만 |
|---|
| 2025.12.08 | ₩32,163 | ₩32,163 | ₩32,070 | ₩32,096 | -0.21% | 10.1만 |
|---|
| 2025.12.05 | ₩32,216 | ₩32,216 | ₩32,150 | ₩32,163 | -0.17% | 18.3만 |
|---|
| 2025.12.04 | ₩32,203 | ₩32,203 | ₩32,176 | ₩32,203 | 0.00% | 6.1만 |
|---|
| 2025.12.03 | ₩32,216 | ₩32,243 | ₩32,203 | ₩32,230 | +0.04% | 7.6만 |
|---|
| 2025.12.02 | ₩32,176 | ₩32,190 | ₩32,150 | ₩32,163 | -0.04% | 9.4만 |
|---|
| 2025.12.01 | ₩32,176 | ₩32,216 | ₩32,150 | ₩32,163 | -0.04% | 13.6만 |
|---|
| 2025.11.28 | ₩32,443 | ₩32,443 | ₩32,363 | ₩32,377 | -0.21% | 3.3만 |
|---|
| 2025.11.26 | ₩32,363 | ₩32,430 | ₩32,350 | ₩32,430 | +0.21% | 9만 |
|---|
| 2025.11.25 | ₩32,310 | ₩32,390 | ₩32,310 | ₩32,390 | +0.25% | 15.3만 |
|---|
| 2025.11.24 | ₩32,350 | ₩32,350 | ₩32,310 | ₩32,323 | -0.08% | 10.6만 |
|---|
| 2025.11.21 | ₩32,310 | ₩32,337 | ₩32,297 | ₩32,323 | +0.04% | 10.6만 |
|---|
| 2025.11.20 | ₩32,283 | ₩32,310 | ₩32,243 | ₩32,270 | -0.04% | 5.7만 |
|---|
| 2025.11.19 | ₩32,270 | ₩32,283 | ₩32,216 | ₩32,230 | -0.12% | 8.1만 |
|---|
| 2025.11.18 | ₩32,256 | ₩32,297 | ₩32,216 | ₩32,256 | 0.00% | 13만 |
|---|
| 2025.11.17 | ₩32,256 | ₩32,256 | ₩32,230 | ₩32,243 | -0.04% | 162.6만 |
|---|
| 2025.11.14 | ₩32,310 | ₩32,310 | ₩32,216 | ₩32,230 | -0.25% | 5만 |
|---|
| 2025.11.13 | ₩32,297 | ₩32,297 | ₩32,230 | ₩32,256 | -0.12% | 7.7만 |
|---|
| 2025.11.12 | ₩32,310 | ₩32,323 | ₩32,283 | ₩32,297 | -0.04% | 9.3만 |
|---|
| 2025.11.11 | ₩32,310 | ₩32,363 | ₩32,230 | ₩32,363 | +0.17% | 7.4만 |
|---|
| 2025.11.10 | ₩32,256 | ₩32,270 | ₩32,230 | ₩32,243 | -0.04% | 6만 |
|---|
| 2025.11.07 | ₩32,203 | ₩32,283 | ₩32,203 | ₩32,270 | +0.21% | 7.1만 |
|---|
| 2025.11.06 | ₩32,216 | ₩32,270 | ₩32,216 | ₩32,230 | +0.04% | 6.7만 |
|---|
| 2025.11.05 | ₩32,243 | ₩32,243 | ₩32,150 | ₩32,150 | -0.29% | 8.4만 |
|---|
| 2025.11.04 | ₩32,270 | ₩32,283 | ₩32,230 | ₩32,256 | -0.04% | 9.3만 |
|---|
| 2025.11.03 | ₩32,256 | ₩32,270 | ₩32,216 | ₩32,243 | -0.04% | 13.2만 |
|---|
| 2025.10.31 | ₩32,363 | ₩32,390 | ₩32,350 | ₩32,377 | +0.04% | 10.9만 |
|---|
| 2025.10.30 | ₩32,297 | ₩32,350 | ₩32,270 | ₩32,323 | +0.08% | 12.4만 |
|---|
| 2025.10.29 | ₩32,483 | ₩32,510 | ₩32,297 | ₩32,337 | -0.45% | 31.3만 |
|---|
| 2025.10.28 | ₩32,457 | ₩32,510 | ₩32,457 | ₩32,497 | +0.12% | 5.8만 |
|---|
| 2025.10.27 | ₩32,470 | ₩32,510 | ₩32,403 | ₩32,403 | -0.21% | 6.8만 |
|---|
| 2025.10.24 | ₩32,497 | ₩32,590 | ₩32,457 | ₩32,590 | +0.29% | 7.3만 |
|---|
| 2025.10.23 | ₩32,577 | ₩32,590 | ₩32,510 | ₩32,537 | -0.12% | 6.8만 |
|---|
| 2025.10.22 | ₩32,564 | ₩32,590 | ₩32,537 | ₩32,564 | 0.00% | 4.8만 |
|---|
| 2025.10.21 | ₩32,550 | ₩32,564 | ₩32,524 | ₩32,550 | 0.00% | 11.2만 |
|---|
| 2025.10.20 | ₩32,470 | ₩32,497 | ₩32,457 | ₩32,483 | +0.04% | 5.2만 |
|---|
| 2025.10.17 | ₩32,537 | ₩32,537 | ₩32,457 | ₩32,470 | -0.21% | 17.5만 |
|---|
| 2025.10.16 | ₩32,443 | ₩32,537 | ₩32,430 | ₩32,537 | +0.29% | 14.5만 |
|---|
| 2025.10.15 | ₩32,497 | ₩32,510 | ₩32,430 | ₩32,443 | -0.16% | 7.8만 |
|---|
| 2025.10.14 | ₩32,470 | ₩32,497 | ₩32,417 | ₩32,483 | +0.04% | 11.4만 |
|---|
| 2025.10.13 | ₩32,430 | ₩32,497 | ₩32,390 | ₩32,497 | +0.21% | 5.5만 |
|---|
| 2025.10.10 | ₩32,417 | ₩32,470 | ₩32,390 | ₩32,443 | +0.08% | 11.7만 |
|---|