시장 데이터를 불러오는 중
전체 종목
Northern Trust iBoxx 3-Year Target Duration TIPS ETF 과거 주가
Northern Trust iBoxx 3-Year Target Duration TIPS ETF · TDTT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust iBoxx 3-Year Target Duration TIPS ETF · TDTT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,258 | ₩31,271 | ₩31,244 | ₩31,258 | 0.00% | 66만 |
| 2026.10.08 | ₩31,244 | ₩31,311 | ₩31,231 | ₩31,284 | +0.13% | 20.4만 |
| 2026.10.07 | ₩31,204 | ₩31,258 | ₩31,204 | ₩31,258 | +0.17% | 89.8만 |
| 2026.10.06 | ₩31,204 | ₩31,244 | ₩31,191 | ₩31,217 | +0.04% | 59.7만 |
| 2026.10.05 | ₩31,191 | ₩31,217 | ₩31,177 | ₩31,191 | 0.00% | 16.6만 |
| 2026.10.02 | ₩31,244 | ₩31,258 | ₩31,177 | ₩31,177 | -0.21% | 28.3만 |
| 2026.10.01 | ₩31,137 | ₩31,244 | ₩31,124 | ₩31,217 | +0.26% | 28.6만 |
| 2026.09.30 | ₩31,164 | ₩31,177 | ₩31,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,137 |
| -0.09% |
| 116.8만 |
| 2026.09.29 | ₩31,097 | ₩31,124 | ₩31,057 | ₩31,124 | +0.09% | 290.2만 |
|---|
| 2026.09.28 | ₩31,124 | ₩31,150 | ₩31,083 | ₩31,110 | -0.04% | 75.4만 |
|---|
| 2026.09.25 | ₩31,124 | ₩31,177 | ₩31,110 | ₩31,164 | +0.13% | 29.9만 |
|---|
| 2026.09.24 | ₩31,150 | ₩31,164 | ₩31,097 | ₩31,110 | -0.13% | 17.2만 |
|---|
| 2026.09.23 | ₩31,217 | ₩31,231 | ₩31,097 | ₩31,150 | -0.21% | 43.2만 |
|---|
| 2026.09.22 | ₩31,231 | ₩31,244 | ₩31,204 | ₩31,244 | +0.04% | 36.6만 |
|---|
| 2026.09.21 | ₩31,244 | ₩31,258 | ₩31,217 | ₩31,244 | 0.00% | 24.5만 |
|---|
| 2026.09.18 | ₩31,258 | ₩31,258 | ₩31,217 | ₩31,231 | -0.09% | 37.4만 |
|---|
| 2026.09.17 | ₩31,271 | ₩31,311 | ₩31,271 | ₩31,284 | +0.04% | 27.7만 |
|---|
| 2026.09.16 | ₩31,378 | ₩31,405 | ₩31,271 | ₩31,271 | -0.34% | 15만 |
|---|
| 2026.09.15 | ₩31,365 | ₩31,392 | ₩31,338 | ₩31,351 | -0.04% | 13.1만 |
|---|
| 2026.09.14 | ₩31,378 | ₩31,419 | ₩31,351 | ₩31,365 | -0.04% | 24.1만 |
|---|
| 2026.09.11 | ₩31,445 | ₩31,459 | ₩31,351 | ₩31,378 | -0.21% | 17.1만 |
|---|
| 2026.09.10 | ₩31,526 | ₩31,526 | ₩31,472 | ₩31,486 | -0.13% | 54.6만 |
|---|
| 2026.09.09 | ₩31,593 | ₩31,593 | ₩31,539 | ₩31,566 | -0.08% | 16.7만 |
|---|
| 2026.09.08 | ₩31,593 | ₩31,593 | ₩31,526 | ₩31,579 | -0.04% | 22.6만 |
|---|
| 2026.09.04 | ₩31,553 | ₩31,579 | ₩31,526 | ₩31,566 | +0.04% | 40.8만 |
|---|
| 2026.09.03 | ₩31,593 | ₩31,606 | ₩31,566 | ₩31,566 | -0.08% | 27.6만 |
|---|
| 2026.09.02 | ₩31,566 | ₩31,566 | ₩31,526 | ₩31,539 | -0.08% | 14.8만 |
|---|
| 2026.09.01 | ₩31,512 | ₩31,553 | ₩31,499 | ₩31,553 | +0.13% | 17만 |
|---|
| 2026.08.31 | ₩31,526 | ₩31,539 | ₩31,512 | ₩31,526 | 0.00% | 19.9만 |
|---|
| 2026.08.28 | ₩31,620 | ₩31,633 | ₩31,512 | ₩31,526 | -0.30% | 20.5만 |
|---|
| 2026.08.27 | ₩31,660 | ₩31,660 | ₩31,620 | ₩31,620 | -0.13% | 17.6만 |
|---|
| 2026.08.26 | ₩31,633 | ₩31,660 | ₩31,606 | ₩31,646 | +0.04% | 15만 |
|---|
| 2026.08.25 | ₩31,646 | ₩31,673 | ₩31,633 | ₩31,660 | +0.04% | 20.7만 |
|---|
| 2026.08.24 | ₩31,620 | ₩31,633 | ₩31,606 | ₩31,620 | 0.00% | 17.6만 |
|---|
| 2026.08.21 | ₩31,646 | ₩31,646 | ₩31,620 | ₩31,620 | -0.08% | 18.3만 |
|---|
| 2026.08.20 | ₩31,620 | ₩31,673 | ₩31,606 | ₩31,660 | +0.13% | 21.2만 |
|---|
| 2026.08.19 | ₩31,633 | ₩31,646 | ₩31,606 | ₩31,646 | +0.04% | 34.6만 |
|---|
| 2026.08.18 | ₩31,579 | ₩31,620 | ₩31,579 | ₩31,620 | +0.13% | 37.9만 |
|---|
| 2026.08.17 | ₩31,593 | ₩31,606 | ₩31,566 | ₩31,566 | -0.08% | 17만 |
|---|
| 2026.08.14 | ₩31,579 | ₩31,606 | ₩31,566 | ₩31,579 | 0.00% | 18.1만 |
|---|
| 2026.08.13 | ₩31,579 | ₩31,606 | ₩31,566 | ₩31,579 | 0.00% | 57.1만 |
|---|
| 2026.08.12 | ₩31,566 | ₩31,579 | ₩31,539 | ₩31,553 | -0.04% | 19.9만 |
|---|
| 2026.08.11 | ₩31,553 | ₩31,579 | ₩31,526 | ₩31,553 | 0.00% | 13.7만 |
|---|
| 2026.08.10 | ₩31,553 | ₩31,566 | ₩31,539 | ₩31,566 | +0.04% | 16.9만 |
|---|
| 2026.08.07 | ₩31,579 | ₩31,579 | ₩31,553 | ₩31,553 | -0.08% | 8.7만 |
|---|
| 2026.08.06 | ₩31,526 | ₩31,539 | ₩31,512 | ₩31,512 | -0.04% | 15.5만 |
|---|
| 2026.08.05 | ₩31,539 | ₩31,539 | ₩31,512 | ₩31,539 | 0.00% | 9.8만 |
|---|
| 2026.08.04 | ₩31,539 | ₩31,566 | ₩31,512 | ₩31,539 | 0.00% | 12.7만 |
|---|
| 2026.08.03 | ₩31,539 | ₩31,553 | ₩31,526 | ₩31,526 | -0.04% | 19.3만 |
|---|
| 2026.07.31 | ₩31,767 | ₩31,794 | ₩31,713 | ₩31,780 | +0.04% | 20.1만 |
|---|
| 2026.07.30 | ₩31,794 | ₩31,821 | ₩31,780 | ₩31,794 | 0.00% | 17.3만 |
|---|
| 2026.07.29 | ₩31,700 | ₩31,807 | ₩31,687 | ₩31,794 | +0.30% | 27만 |
|---|
| 2026.07.28 | ₩31,687 | ₩31,740 | ₩31,687 | ₩31,713 | +0.08% | 10.2만 |
|---|
| 2026.07.27 | ₩31,713 | ₩31,727 | ₩31,673 | ₩31,673 | -0.13% | 17.4만 |
|---|
| 2026.07.24 | ₩31,727 | ₩31,767 | ₩31,727 | ₩31,740 | +0.04% | 15.4만 |
|---|
| 2026.07.23 | ₩31,727 | ₩31,794 | ₩31,713 | ₩31,727 | 0.00% | 15.8만 |
|---|
| 2026.07.22 | ₩31,780 | ₩31,794 | ₩31,740 | ₩31,767 | -0.04% | 33.8만 |
|---|
| 2026.07.21 | ₩31,807 | ₩31,807 | ₩31,767 | ₩31,767 | -0.13% | 19.5만 |
|---|
| 2026.07.20 | ₩31,807 | ₩31,821 | ₩31,794 | ₩31,807 | 0.00% | 40.3만 |
|---|
| 2026.07.17 | ₩31,821 | ₩31,847 | ₩31,807 | ₩31,807 | -0.04% | 20.3만 |
|---|
| 2026.07.16 | ₩31,794 | ₩31,794 | ₩31,767 | ₩31,780 | -0.04% | 22.3만 |
|---|
| 2026.07.15 | ₩31,754 | ₩31,807 | ₩31,754 | ₩31,807 | +0.17% | 12.2만 |
|---|
| 2026.07.14 | ₩31,754 | ₩31,780 | ₩31,740 | ₩31,780 | +0.08% | 16.8만 |
|---|
| 2026.07.13 | ₩31,780 | ₩31,794 | ₩31,727 | ₩31,754 | -0.08% | 30.1만 |
|---|
| 2026.07.10 | ₩31,780 | ₩31,794 | ₩31,767 | ₩31,780 | 0.00% | 13.2만 |
|---|
| 2026.07.09 | ₩31,794 | ₩31,821 | ₩31,794 | ₩31,807 | +0.04% | 22.1만 |
|---|
| 2026.07.08 | ₩31,780 | ₩31,888 | ₩31,767 | ₩31,780 | 0.00% | 20.7만 |
|---|
| 2026.07.07 | ₩31,780 | ₩31,847 | ₩31,780 | ₩31,780 | 0.00% | 17.7만 |
|---|
| 2026.07.06 | ₩31,767 | ₩31,807 | ₩31,754 | ₩31,807 | +0.13% | 30만 |
|---|
| 2026.07.02 | ₩31,740 | ₩31,901 | ₩31,687 | ₩31,727 | -0.04% | 11만 |
|---|
| 2026.07.01 | ₩31,767 | ₩31,780 | ₩31,713 | ₩31,727 | -0.13% | 14.4만 |
|---|
| 2026.06.30 | ₩32,089 | ₩32,089 | ₩32,035 | ₩32,048 | -0.13% | 65.8만 |
|---|
| 2026.06.29 | ₩32,062 | ₩32,089 | ₩32,062 | ₩32,075 | +0.04% | 18.6만 |
|---|
| 2026.06.26 | ₩32,035 | ₩32,062 | ₩32,035 | ₩32,048 | +0.04% | 9.1만 |
|---|
| 2026.06.25 | ₩31,995 | ₩32,048 | ₩31,995 | ₩32,008 | +0.04% | 15.8만 |
|---|
| 2026.06.24 | ₩31,928 | ₩31,981 | ₩31,928 | ₩31,968 | +0.13% | 29.5만 |
|---|
| 2026.06.23 | ₩31,941 | ₩31,995 | ₩31,928 | ₩31,955 | +0.04% | 50.4만 |
|---|
| 2026.06.22 | ₩31,981 | ₩31,995 | ₩31,928 | ₩31,941 | -0.13% | 19.3만 |
|---|
| 2026.06.18 | ₩31,981 | ₩32,035 | ₩31,981 | ₩32,022 | +0.13% | 17만 |
|---|
| 2026.06.17 | ₩32,142 | ₩32,142 | ₩31,941 | ₩31,941 | -0.63% | 21.3만 |
|---|
| 2026.06.16 | ₩32,129 | ₩32,142 | ₩32,116 | ₩32,129 | 0.00% | 18.8만 |
|---|
| 2026.06.15 | ₩32,129 | ₩32,169 | ₩32,129 | ₩32,156 | +0.08% | 16.6만 |
|---|
| 2026.06.12 | ₩32,102 | ₩32,129 | ₩32,102 | ₩32,129 | +0.08% | 7.7만 |
|---|
| 2026.06.11 | ₩32,129 | ₩32,156 | ₩32,089 | ₩32,142 | +0.04% | 19.6만 |
|---|
| 2026.06.10 | ₩32,142 | ₩32,156 | ₩32,102 | ₩32,102 | -0.13% | 8.9만 |
|---|
| 2026.06.09 | ₩32,129 | ₩32,142 | ₩32,102 | ₩32,102 | -0.08% | 30.7만 |
|---|
| 2026.06.08 | ₩32,142 | ₩32,142 | ₩32,075 | ₩32,102 | -0.13% | 30.6만 |
|---|
| 2026.06.05 | ₩32,142 | ₩32,142 | ₩32,089 | ₩32,102 | -0.13% | 10.4만 |
|---|
| 2026.06.04 | ₩32,209 | ₩32,209 | ₩32,169 | ₩32,196 | -0.04% | 10.9만 |
|---|
| 2026.06.03 | ₩32,196 | ₩32,223 | ₩32,183 | ₩32,209 | +0.04% | 36만 |
|---|
| 2026.06.02 | ₩32,236 | ₩32,236 | ₩32,196 | ₩32,209 | -0.08% | 10.9만 |
|---|
| 2026.06.01 | ₩32,209 | ₩32,223 | ₩32,196 | ₩32,223 | +0.04% | 14.5만 |
|---|
| 2026.05.29 | ₩32,571 | ₩32,585 | ₩32,544 | ₩32,585 | +0.04% | 13.3만 |
|---|
| 2026.05.28 | ₩32,531 | ₩32,571 | ₩32,531 | ₩32,558 | +0.08% | 25.3만 |
|---|
| 2026.05.27 | ₩32,491 | ₩32,518 | ₩32,477 | ₩32,518 | +0.08% | 19.6만 |
|---|
| 2026.05.26 | ₩32,464 | ₩32,491 | ₩32,451 | ₩32,491 | +0.08% | 24만 |
|---|
| 2026.05.22 | ₩32,477 | ₩32,531 | ₩32,384 | ₩32,477 | 0.00% | 12.7만 |
|---|
| 2026.05.21 | ₩32,477 | ₩32,491 | ₩32,451 | ₩32,464 | -0.04% | 19만 |
|---|
| 2026.05.20 | ₩32,477 | ₩32,504 | ₩32,464 | ₩32,491 | +0.04% | 31만 |
|---|
| 2026.05.19 | ₩32,491 | ₩32,491 | ₩32,437 | ₩32,477 | -0.04% | 19.8만 |
|---|
| 2026.05.18 | ₩32,558 | ₩32,558 | ₩32,518 | ₩32,531 | -0.08% | 40.5만 |
|---|
| 2026.05.15 | ₩32,531 | ₩32,558 | ₩32,531 | ₩32,544 | +0.04% | 10.1만 |
|---|
| 2026.05.14 | ₩32,611 | ₩32,625 | ₩32,558 | ₩32,558 | -0.16% | 7.8만 |
|---|
| 2026.05.13 | ₩32,611 | ₩32,625 | ₩32,598 | ₩32,625 | +0.04% | 39.7만 |
|---|
| 2026.05.12 | ₩32,638 | ₩32,638 | ₩32,598 | ₩32,598 | -0.12% | 20.2만 |
|---|
| 2026.05.11 | ₩32,585 | ₩32,611 | ₩32,585 | ₩32,611 | +0.08% | 21.2만 |
|---|
| 2026.05.08 | ₩32,585 | ₩32,585 | ₩32,558 | ₩32,585 | 0.00% | 10.3만 |
|---|
| 2026.05.07 | ₩32,531 | ₩32,544 | ₩32,504 | ₩32,518 | -0.04% | 31.5만 |
|---|
| 2026.05.06 | ₩32,558 | ₩32,558 | ₩32,531 | ₩32,544 | -0.04% | 22.3만 |
|---|
| 2026.05.05 | ₩32,611 | ₩32,611 | ₩32,558 | ₩32,571 | -0.12% | 11.1만 |
|---|
| 2026.05.04 | ₩32,598 | ₩32,611 | ₩32,585 | ₩32,598 | 0.00% | 21.5만 |
|---|
| 2026.05.01 | ₩32,585 | ₩32,638 | ₩32,585 | ₩32,625 | +0.12% | 6.1만 |
|---|
| 2026.04.30 | ₩32,719 | ₩32,772 | ₩32,719 | ₩32,759 | +0.12% | 13.3만 |
|---|
| 2026.04.29 | ₩32,759 | ₩32,759 | ₩32,705 | ₩32,705 | -0.16% | 15.3만 |
|---|
| 2026.04.28 | ₩32,786 | ₩32,786 | ₩32,732 | ₩32,759 | -0.08% | 11.7만 |
|---|
| 2026.04.27 | ₩32,732 | ₩32,786 | ₩32,732 | ₩32,786 | +0.16% | 10.6만 |
|---|
| 2026.04.24 | ₩32,665 | ₩32,759 | ₩32,665 | ₩32,759 | +0.29% | 36.9만 |
|---|
| 2026.04.23 | ₩32,638 | ₩32,678 | ₩32,638 | ₩32,678 | +0.12% | 12.8만 |
|---|
| 2026.04.22 | ₩32,625 | ₩32,638 | ₩32,611 | ₩32,638 | +0.04% | 9.3만 |
|---|
| 2026.04.21 | ₩32,611 | ₩32,625 | ₩32,598 | ₩32,598 | -0.04% | 19.5만 |
|---|
| 2026.04.20 | ₩32,638 | ₩32,652 | ₩32,625 | ₩32,638 | 0.00% | 12.3만 |
|---|
| 2026.04.17 | ₩32,638 | ₩32,652 | ₩32,598 | ₩32,638 | 0.00% | 20.3만 |
|---|
| 2026.04.16 | ₩32,625 | ₩32,625 | ₩32,598 | ₩32,611 | -0.04% | 17.7만 |
|---|
| 2026.04.15 | ₩32,611 | ₩32,625 | ₩32,598 | ₩32,611 | 0.00% | 33.6만 |
|---|
| 2026.04.14 | ₩32,598 | ₩32,625 | ₩32,585 | ₩32,625 | +0.08% | 20.1만 |
|---|
| 2026.04.13 | ₩32,558 | ₩32,598 | ₩32,558 | ₩32,598 | +0.12% | 33.3만 |
|---|
| 2026.04.10 | ₩32,518 | ₩32,558 | ₩32,518 | ₩32,531 | +0.04% | 9.6만 |
|---|
| 2026.04.09 | ₩32,504 | ₩32,544 | ₩32,504 | ₩32,531 | +0.08% | 16.4만 |
|---|
| 2026.04.08 | ₩32,477 | ₩32,518 | ₩32,477 | ₩32,504 | +0.08% | 21.4만 |
|---|
| 2026.04.07 | ₩32,504 | ₩32,558 | ₩32,464 | ₩32,544 | +0.12% | 15.5만 |
|---|
| 2026.04.06 | ₩32,464 | ₩32,504 | ₩32,451 | ₩32,477 | +0.04% | 22.3만 |
|---|
| 2026.04.02 | ₩32,464 | ₩32,491 | ₩32,451 | ₩32,491 | +0.08% | 19.9만 |
|---|
| 2026.04.01 | ₩32,397 | ₩32,437 | ₩32,397 | ₩32,410 | +0.04% | 19.1만 |
|---|
| 2026.03.31 | ₩32,544 | ₩32,571 | ₩32,491 | ₩32,491 | -0.16% | 22.7만 |
|---|
| 2026.03.30 | ₩32,491 | ₩32,531 | ₩32,477 | ₩32,491 | 0.00% | 12.3만 |
|---|
| 2026.03.27 | ₩32,384 | ₩32,424 | ₩32,370 | ₩32,410 | +0.08% | 9.6만 |
|---|
| 2026.03.26 | ₩32,410 | ₩32,424 | ₩32,343 | ₩32,343 | -0.21% | 31만 |
|---|
| 2026.03.25 | ₩32,370 | ₩32,397 | ₩32,357 | ₩32,384 | +0.04% | 13.8만 |
|---|
| 2026.03.24 | ₩32,384 | ₩32,410 | ₩32,357 | ₩32,384 | 0.00% | 24.9만 |
|---|
| 2026.03.23 | ₩32,424 | ₩32,464 | ₩32,410 | ₩32,410 | -0.04% | 26.5만 |
|---|
| 2026.03.20 | ₩32,518 | ₩32,531 | ₩32,477 | ₩32,491 | -0.08% | 30.4만 |
|---|
| 2026.03.19 | ₩32,571 | ₩32,598 | ₩32,531 | ₩32,544 | -0.08% | 45.8만 |
|---|
| 2026.03.18 | ₩32,638 | ₩32,665 | ₩32,598 | ₩32,598 | -0.12% | 28.7만 |
|---|
| 2026.03.17 | ₩32,585 | ₩32,638 | ₩32,585 | ₩32,638 | +0.16% | 19.1만 |
|---|
| 2026.03.16 | ₩32,544 | ₩32,558 | ₩32,518 | ₩32,558 | +0.04% | 22.1만 |
|---|
| 2026.03.13 | ₩32,518 | ₩32,531 | ₩32,491 | ₩32,518 | 0.00% | 20.3만 |
|---|
| 2026.03.12 | ₩32,571 | ₩32,585 | ₩32,491 | ₩32,518 | -0.16% | 45.7만 |
|---|
| 2026.03.11 | ₩32,558 | ₩32,558 | ₩32,518 | ₩32,544 | -0.04% | 12.9만 |
|---|
| 2026.03.10 | ₩32,558 | ₩32,571 | ₩32,518 | ₩32,544 | -0.04% | 17.6만 |
|---|
| 2026.03.09 | ₩32,638 | ₩32,638 | ₩32,571 | ₩32,571 | -0.21% | 78.9만 |
|---|
| 2026.03.06 | ₩32,558 | ₩32,625 | ₩32,558 | ₩32,571 | +0.04% | 30.4만 |
|---|
| 2026.03.05 | ₩32,451 | ₩32,504 | ₩32,437 | ₩32,504 | +0.17% | 14.9만 |
|---|
| 2026.03.04 | ₩32,491 | ₩32,504 | ₩32,464 | ₩32,477 | -0.04% | 17.4만 |
|---|
| 2026.03.03 | ₩32,477 | ₩32,531 | ₩32,477 | ₩32,491 | +0.04% | 37.3만 |
|---|
| 2026.03.02 | ₩32,558 | ₩32,558 | ₩32,464 | ₩32,518 | -0.12% | 30.9만 |
|---|
| 2026.02.27 | ₩32,571 | ₩32,571 | ₩32,531 | ₩32,531 | -0.12% | 28.7만 |
|---|
| 2026.02.26 | ₩32,451 | ₩32,504 | ₩32,451 | ₩32,504 | +0.17% | 32.4만 |
|---|
| 2026.02.25 | ₩32,437 | ₩32,451 | ₩32,424 | ₩32,451 | +0.04% | 18.5만 |
|---|
| 2026.02.24 | ₩32,424 | ₩32,437 | ₩32,410 | ₩32,437 | +0.04% | 24.9만 |
|---|
| 2026.02.23 | ₩32,437 | ₩32,464 | ₩32,424 | ₩32,437 | 0.00% | 26.1만 |
|---|
| 2026.02.20 | ₩32,424 | ₩32,437 | ₩32,397 | ₩32,410 | -0.04% | 25.8만 |
|---|
| 2026.02.19 | ₩32,410 | ₩32,424 | ₩32,397 | ₩32,410 | 0.00% | 55.8만 |
|---|
| 2026.02.18 | ₩32,410 | ₩32,410 | ₩32,397 | ₩32,397 | -0.04% | 16.9만 |
|---|
| 2026.02.17 | ₩32,410 | ₩32,424 | ₩32,384 | ₩32,397 | -0.04% | 15.5만 |
|---|
| 2026.02.13 | ₩32,437 | ₩32,451 | ₩32,424 | ₩32,437 | 0.00% | 20.1만 |
|---|
| 2026.02.12 | ₩32,397 | ₩32,437 | ₩32,397 | ₩32,424 | +0.08% | 28.9만 |
|---|
| 2026.02.11 | ₩32,384 | ₩32,410 | ₩32,384 | ₩32,397 | +0.04% | 42만 |
|---|
| 2026.02.10 | ₩32,451 | ₩32,451 | ₩32,424 | ₩32,424 | -0.08% | 32.9만 |
|---|
| 2026.02.09 | ₩32,397 | ₩32,424 | ₩32,397 | ₩32,424 | +0.08% | 9.1만 |
|---|
| 2026.02.06 | ₩32,397 | ₩32,410 | ₩32,370 | ₩32,397 | 0.00% | 31만 |
|---|
| 2026.02.05 | ₩32,370 | ₩32,397 | ₩32,357 | ₩32,384 | +0.04% | 35.9만 |
|---|
| 2026.02.04 | ₩32,343 | ₩32,370 | ₩32,343 | ₩32,343 | 0.00% | 33.3만 |
|---|
| 2026.02.03 | ₩32,357 | ₩32,384 | ₩32,357 | ₩32,384 | +0.08% | 22.9만 |
|---|
| 2026.02.02 | ₩32,370 | ₩32,397 | ₩32,343 | ₩32,343 | -0.08% | 17.1만 |
|---|
| 2026.01.30 | ₩32,384 | ₩32,424 | ₩32,384 | ₩32,410 | +0.08% | 18.9만 |
|---|
| 2026.01.29 | ₩32,370 | ₩32,424 | ₩32,370 | ₩32,397 | +0.08% | 27.2만 |
|---|
| 2026.01.28 | ₩32,330 | ₩32,343 | ₩32,303 | ₩32,330 | 0.00% | 21.5만 |
|---|
| 2026.01.27 | ₩32,290 | ₩32,330 | ₩32,290 | ₩32,330 | +0.12% | 19.2만 |
|---|
| 2026.01.26 | ₩32,276 | ₩32,290 | ₩32,263 | ₩32,290 | +0.04% | 23.7만 |
|---|
| 2026.01.23 | ₩32,236 | ₩32,276 | ₩32,236 | ₩32,276 | +0.12% | 27만 |
|---|
| 2026.01.22 | ₩32,223 | ₩32,263 | ₩32,223 | ₩32,223 | 0.00% | 28.8만 |
|---|
| 2026.01.21 | ₩32,223 | ₩32,263 | ₩32,223 | ₩32,250 | +0.08% | 21.9만 |
|---|
| 2026.01.20 | ₩32,209 | ₩32,236 | ₩32,209 | ₩32,209 | 0.00% | 25.5만 |
|---|
| 2026.01.16 | ₩32,250 | ₩32,276 | ₩32,223 | ₩32,223 | -0.08% | 26.1만 |
|---|
| 2026.01.15 | ₩32,263 | ₩32,290 | ₩32,250 | ₩32,250 | -0.04% | 223.6만 |
|---|
| 2026.01.14 | ₩32,303 | ₩32,330 | ₩32,290 | ₩32,303 | 0.00% | 32.6만 |
|---|
| 2026.01.13 | ₩32,290 | ₩32,303 | ₩32,263 | ₩32,290 | 0.00% | 22.5만 |
|---|
| 2026.01.12 | ₩32,263 | ₩32,290 | ₩32,263 | ₩32,276 | +0.04% | 14.3만 |
|---|
| 2026.01.09 | ₩32,263 | ₩32,290 | ₩32,250 | ₩32,263 | 0.00% | 43만 |
|---|
| 2026.01.08 | ₩32,276 | ₩32,290 | ₩32,250 | ₩32,250 | -0.08% | 37.2만 |
|---|
| 2026.01.07 | ₩32,276 | ₩32,290 | ₩32,263 | ₩32,290 | +0.04% | 19.7만 |
|---|
| 2026.01.06 | ₩32,263 | ₩32,276 | ₩32,250 | ₩32,263 | 0.00% | 14.5만 |
|---|
| 2026.01.05 | ₩32,236 | ₩32,276 | ₩32,236 | ₩32,276 | +0.12% | 30.8만 |
|---|
| 2026.01.02 | ₩32,250 | ₩32,250 | ₩32,209 | ₩32,236 | -0.04% | 18.2만 |
|---|
| 2025.12.31 | ₩32,209 | ₩32,263 | ₩32,209 | ₩32,250 | +0.12% | 40.5만 |
|---|
| 2025.12.30 | ₩32,250 | ₩32,263 | ₩32,236 | ₩32,250 | 0.00% | 45만 |
|---|
| 2025.12.29 | ₩32,250 | ₩32,250 | ₩32,236 | ₩32,236 | -0.04% | 38만 |
|---|
| 2025.12.26 | ₩32,236 | ₩32,250 | ₩32,209 | ₩32,223 | -0.04% | 11.4만 |
|---|
| 2025.12.24 | ₩32,196 | ₩32,209 | ₩32,183 | ₩32,209 | +0.04% | 24.5만 |
|---|
| 2025.12.23 | ₩32,156 | ₩32,196 | ₩32,142 | ₩32,169 | +0.04% | 44.5만 |
|---|
| 2025.12.22 | ₩32,209 | ₩32,209 | ₩32,183 | ₩32,209 | 0.00% | 33.9만 |
|---|
| 2025.12.19 | ₩32,223 | ₩32,236 | ₩32,196 | ₩32,223 | 0.00% | 17.6만 |
|---|
| 2025.12.18 | ₩32,317 | ₩32,343 | ₩32,290 | ₩32,343 | +0.08% | 24.9만 |
|---|
| 2025.12.17 | ₩32,303 | ₩32,317 | ₩32,290 | ₩32,317 | +0.04% | 39.4만 |
|---|
| 2025.12.16 | ₩32,303 | ₩32,330 | ₩32,290 | ₩32,290 | -0.04% | 22.8만 |
|---|
| 2025.12.15 | ₩32,357 | ₩32,357 | ₩32,303 | ₩32,317 | -0.12% | 28.9만 |
|---|
| 2025.12.12 | ₩32,317 | ₩32,330 | ₩32,303 | ₩32,330 | +0.04% | 14.2만 |
|---|
| 2025.12.11 | ₩32,343 | ₩32,370 | ₩32,317 | ₩32,330 | -0.04% | 20.7만 |
|---|
| 2025.12.10 | ₩32,263 | ₩32,343 | ₩32,250 | ₩32,343 | +0.25% | 17.7만 |
|---|
| 2025.12.09 | ₩32,330 | ₩32,330 | ₩32,263 | ₩32,276 | -0.17% | 24.7만 |
|---|
| 2025.12.08 | ₩32,343 | ₩32,343 | ₩32,303 | ₩32,317 | -0.08% | 9만 |
|---|
| 2025.12.05 | ₩32,370 | ₩32,384 | ₩32,343 | ₩32,357 | -0.04% | 38.9만 |
|---|
| 2025.12.04 | ₩32,370 | ₩32,370 | ₩32,343 | ₩32,357 | -0.04% | 14.3만 |
|---|
| 2025.12.03 | ₩32,357 | ₩32,384 | ₩32,357 | ₩32,384 | +0.08% | 26만 |
|---|
| 2025.12.02 | ₩32,330 | ₩32,357 | ₩32,330 | ₩32,343 | +0.04% | 21.6만 |
|---|
| 2025.12.01 | ₩32,330 | ₩32,370 | ₩32,330 | ₩32,343 | +0.04% | 16.1만 |
|---|
| 2025.11.28 | ₩32,518 | ₩32,518 | ₩32,491 | ₩32,491 | -0.08% | 8.8만 |
|---|
| 2025.11.26 | ₩32,477 | ₩32,518 | ₩32,464 | ₩32,518 | +0.12% | 9.9만 |
|---|
| 2025.11.25 | ₩32,451 | ₩32,491 | ₩32,437 | ₩32,491 | +0.12% | 21만 |
|---|
| 2025.11.24 | ₩32,477 | ₩32,477 | ₩32,451 | ₩32,464 | -0.04% | 17.2만 |
|---|
| 2025.11.21 | ₩32,451 | ₩32,477 | ₩32,437 | ₩32,477 | +0.08% | 10만 |
|---|
| 2025.11.20 | ₩32,424 | ₩32,451 | ₩32,410 | ₩32,424 | 0.00% | 15.8만 |
|---|
| 2025.11.19 | ₩32,437 | ₩32,437 | ₩32,384 | ₩32,397 | -0.12% | 11.3만 |
|---|
| 2025.11.18 | ₩32,424 | ₩32,451 | ₩32,397 | ₩32,424 | 0.00% | 19.7만 |
|---|
| 2025.11.17 | ₩32,424 | ₩32,424 | ₩32,397 | ₩32,410 | -0.04% | 8.6만 |
|---|
| 2025.11.14 | ₩32,451 | ₩32,451 | ₩32,397 | ₩32,410 | -0.12% | 10만 |
|---|
| 2025.11.13 | ₩32,410 | ₩32,437 | ₩32,410 | ₩32,410 | 0.00% | 11.7만 |
|---|
| 2025.11.12 | ₩32,437 | ₩32,464 | ₩32,410 | ₩32,410 | -0.08% | 36.9만 |
|---|
| 2025.11.11 | ₩32,437 | ₩32,491 | ₩32,424 | ₩32,477 | +0.12% | 16.3만 |
|---|
| 2025.11.10 | ₩32,424 | ₩32,424 | ₩32,397 | ₩32,410 | -0.04% | 24.1만 |
|---|
| 2025.11.07 | ₩32,397 | ₩32,424 | ₩32,384 | ₩32,424 | +0.08% | 15.3만 |
|---|
| 2025.11.06 | ₩32,397 | ₩32,424 | ₩32,397 | ₩32,397 | 0.00% | 23.6만 |
|---|
| 2025.11.05 | ₩32,397 | ₩32,410 | ₩32,357 | ₩32,357 | -0.12% | 35.2만 |
|---|
| 2025.11.04 | ₩32,410 | ₩32,437 | ₩32,410 | ₩32,410 | 0.00% | 21.9만 |
|---|
| 2025.11.03 | ₩32,410 | ₩32,424 | ₩32,397 | ₩32,397 | -0.04% | 18.1만 |
|---|
| 2025.10.31 | ₩32,504 | ₩32,544 | ₩32,504 | ₩32,544 | +0.12% | 19.8만 |
|---|
| 2025.10.30 | ₩32,464 | ₩32,504 | ₩32,464 | ₩32,491 | +0.08% | 18.9만 |
|---|
| 2025.10.29 | ₩32,585 | ₩32,611 | ₩32,491 | ₩32,504 | -0.25% | 19.8만 |
|---|
| 2025.10.28 | ₩32,598 | ₩32,625 | ₩32,598 | ₩32,611 | +0.04% | 11.7만 |
|---|
| 2025.10.27 | ₩32,638 | ₩32,638 | ₩32,611 | ₩32,611 | -0.08% | 19.1만 |
|---|
| 2025.10.24 | ₩32,625 | ₩32,665 | ₩32,625 | ₩32,652 | +0.08% | 16.4만 |
|---|
| 2025.10.23 | ₩32,692 | ₩32,692 | ₩32,652 | ₩32,652 | -0.12% | 13만 |
|---|
| 2025.10.22 | ₩32,665 | ₩32,705 | ₩32,665 | ₩32,705 | +0.12% | 15.2만 |
|---|
| 2025.10.21 | ₩32,665 | ₩32,678 | ₩32,652 | ₩32,652 | -0.04% | 17.8만 |
|---|
| 2025.10.20 | ₩32,638 | ₩32,638 | ₩32,611 | ₩32,638 | 0.00% | 23.5만 |
|---|
| 2025.10.17 | ₩32,678 | ₩32,678 | ₩32,625 | ₩32,638 | -0.12% | 29.2만 |
|---|
| 2025.10.16 | ₩32,611 | ₩32,665 | ₩32,598 | ₩32,665 | +0.16% | 20.1만 |
|---|
| 2025.10.15 | ₩32,625 | ₩32,652 | ₩32,598 | ₩32,625 | 0.00% | 9.3만 |
|---|
| 2025.10.14 | ₩32,611 | ₩32,638 | ₩32,611 | ₩32,638 | +0.08% | 13.5만 |
|---|
| 2025.10.13 | ₩32,611 | ₩32,638 | ₩32,558 | ₩32,598 | -0.04% | 7.2만 |
|---|
| 2025.10.10 | ₩32,585 | ₩32,625 | ₩32,571 | ₩32,598 | +0.04% | 22만 |
|---|