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 | ₩31,131 | ₩31,144 | ₩31,117 | ₩31,131 | 0.00% | 66만 |
| 2026.10.08 | ₩31,117 | ₩31,184 | ₩31,104 | ₩31,157 | +0.13% | 20.4만 |
| 2026.10.07 | ₩31,077 | ₩31,131 | ₩31,077 | ₩31,131 | +0.17% | 89.8만 |
| 2026.10.06 | ₩31,077 | ₩31,117 | ₩31,064 | ₩31,091 | +0.04% | 59.7만 |
| 2026.10.05 | ₩31,064 | ₩31,091 | ₩31,050 | ₩31,064 | 0.00% | 16.6만 |
| 2026.10.02 | ₩31,117 | ₩31,131 | ₩31,050 | ₩31,050 | -0.21% | 28.3만 |
| 2026.10.01 | ₩31,010 | ₩31,117 | ₩30,997 | ₩31,091 | +0.26% | 28.6만 |
| 2026.09.30 | ₩31,037 | ₩31,050 | ₩30,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,010 |
| -0.09% |
| 116.8만 |
| 2026.09.29 | ₩30,970 | ₩30,997 | ₩30,930 | ₩30,997 | +0.09% | 290.2만 |
|---|
| 2026.09.28 | ₩30,997 | ₩31,024 | ₩30,957 | ₩30,984 | -0.04% | 75.4만 |
|---|
| 2026.09.25 | ₩30,997 | ₩31,050 | ₩30,984 | ₩31,037 | +0.13% | 29.9만 |
|---|
| 2026.09.24 | ₩31,024 | ₩31,037 | ₩30,970 | ₩30,984 | -0.13% | 17.2만 |
|---|
| 2026.09.23 | ₩31,091 | ₩31,104 | ₩30,970 | ₩31,024 | -0.21% | 43.2만 |
|---|
| 2026.09.22 | ₩31,104 | ₩31,117 | ₩31,077 | ₩31,117 | +0.04% | 36.6만 |
|---|
| 2026.09.21 | ₩31,117 | ₩31,131 | ₩31,091 | ₩31,117 | 0.00% | 24.5만 |
|---|
| 2026.09.18 | ₩31,131 | ₩31,131 | ₩31,091 | ₩31,104 | -0.09% | 37.4만 |
|---|
| 2026.09.17 | ₩31,144 | ₩31,184 | ₩31,144 | ₩31,157 | +0.04% | 27.7만 |
|---|
| 2026.09.16 | ₩31,251 | ₩31,277 | ₩31,144 | ₩31,144 | -0.34% | 15만 |
|---|
| 2026.09.15 | ₩31,237 | ₩31,264 | ₩31,211 | ₩31,224 | -0.04% | 13.1만 |
|---|
| 2026.09.14 | ₩31,251 | ₩31,291 | ₩31,224 | ₩31,237 | -0.04% | 24.1만 |
|---|
| 2026.09.11 | ₩31,317 | ₩31,331 | ₩31,224 | ₩31,251 | -0.21% | 17.1만 |
|---|
| 2026.09.10 | ₩31,398 | ₩31,398 | ₩31,344 | ₩31,358 | -0.13% | 54.6만 |
|---|
| 2026.09.09 | ₩31,464 | ₩31,464 | ₩31,411 | ₩31,438 | -0.08% | 16.7만 |
|---|
| 2026.09.08 | ₩31,464 | ₩31,464 | ₩31,398 | ₩31,451 | -0.04% | 22.6만 |
|---|
| 2026.09.04 | ₩31,424 | ₩31,451 | ₩31,398 | ₩31,438 | +0.04% | 40.8만 |
|---|
| 2026.09.03 | ₩31,464 | ₩31,478 | ₩31,438 | ₩31,438 | -0.08% | 27.6만 |
|---|
| 2026.09.02 | ₩31,438 | ₩31,438 | ₩31,398 | ₩31,411 | -0.08% | 14.8만 |
|---|
| 2026.09.01 | ₩31,384 | ₩31,424 | ₩31,371 | ₩31,424 | +0.13% | 17만 |
|---|
| 2026.08.31 | ₩31,398 | ₩31,411 | ₩31,384 | ₩31,398 | 0.00% | 19.9만 |
|---|
| 2026.08.28 | ₩31,491 | ₩31,504 | ₩31,384 | ₩31,398 | -0.30% | 20.5만 |
|---|
| 2026.08.27 | ₩31,531 | ₩31,531 | ₩31,491 | ₩31,491 | -0.13% | 17.6만 |
|---|
| 2026.08.26 | ₩31,504 | ₩31,531 | ₩31,478 | ₩31,518 | +0.04% | 15만 |
|---|
| 2026.08.25 | ₩31,518 | ₩31,544 | ₩31,504 | ₩31,531 | +0.04% | 20.7만 |
|---|
| 2026.08.24 | ₩31,491 | ₩31,504 | ₩31,478 | ₩31,491 | 0.00% | 17.6만 |
|---|
| 2026.08.21 | ₩31,518 | ₩31,518 | ₩31,491 | ₩31,491 | -0.08% | 18.3만 |
|---|
| 2026.08.20 | ₩31,491 | ₩31,544 | ₩31,478 | ₩31,531 | +0.13% | 21.2만 |
|---|
| 2026.08.19 | ₩31,504 | ₩31,518 | ₩31,478 | ₩31,518 | +0.04% | 34.6만 |
|---|
| 2026.08.18 | ₩31,451 | ₩31,491 | ₩31,451 | ₩31,491 | +0.13% | 37.9만 |
|---|
| 2026.08.17 | ₩31,464 | ₩31,478 | ₩31,438 | ₩31,438 | -0.08% | 17만 |
|---|
| 2026.08.14 | ₩31,451 | ₩31,478 | ₩31,438 | ₩31,451 | 0.00% | 18.1만 |
|---|
| 2026.08.13 | ₩31,451 | ₩31,478 | ₩31,438 | ₩31,451 | 0.00% | 57.1만 |
|---|
| 2026.08.12 | ₩31,438 | ₩31,451 | ₩31,411 | ₩31,424 | -0.04% | 19.9만 |
|---|
| 2026.08.11 | ₩31,424 | ₩31,451 | ₩31,398 | ₩31,424 | 0.00% | 13.7만 |
|---|
| 2026.08.10 | ₩31,424 | ₩31,438 | ₩31,411 | ₩31,438 | +0.04% | 16.9만 |
|---|
| 2026.08.07 | ₩31,451 | ₩31,451 | ₩31,424 | ₩31,424 | -0.08% | 8.7만 |
|---|
| 2026.08.06 | ₩31,398 | ₩31,411 | ₩31,384 | ₩31,384 | -0.04% | 15.5만 |
|---|
| 2026.08.05 | ₩31,411 | ₩31,411 | ₩31,384 | ₩31,411 | 0.00% | 9.8만 |
|---|
| 2026.08.04 | ₩31,411 | ₩31,438 | ₩31,384 | ₩31,411 | 0.00% | 12.7만 |
|---|
| 2026.08.03 | ₩31,411 | ₩31,424 | ₩31,398 | ₩31,398 | -0.04% | 19.3만 |
|---|
| 2026.07.31 | ₩31,638 | ₩31,665 | ₩31,584 | ₩31,651 | +0.04% | 20.1만 |
|---|
| 2026.07.30 | ₩31,665 | ₩31,691 | ₩31,651 | ₩31,665 | 0.00% | 17.3만 |
|---|
| 2026.07.29 | ₩31,571 | ₩31,678 | ₩31,558 | ₩31,665 | +0.30% | 27만 |
|---|
| 2026.07.28 | ₩31,558 | ₩31,611 | ₩31,558 | ₩31,584 | +0.08% | 10.2만 |
|---|
| 2026.07.27 | ₩31,584 | ₩31,598 | ₩31,544 | ₩31,544 | -0.13% | 17.4만 |
|---|
| 2026.07.24 | ₩31,598 | ₩31,638 | ₩31,598 | ₩31,611 | +0.04% | 15.4만 |
|---|
| 2026.07.23 | ₩31,598 | ₩31,665 | ₩31,584 | ₩31,598 | 0.00% | 15.8만 |
|---|
| 2026.07.22 | ₩31,651 | ₩31,665 | ₩31,611 | ₩31,638 | -0.04% | 33.8만 |
|---|
| 2026.07.21 | ₩31,678 | ₩31,678 | ₩31,638 | ₩31,638 | -0.13% | 19.5만 |
|---|
| 2026.07.20 | ₩31,678 | ₩31,691 | ₩31,665 | ₩31,678 | 0.00% | 40.3만 |
|---|
| 2026.07.17 | ₩31,691 | ₩31,718 | ₩31,678 | ₩31,678 | -0.04% | 20.3만 |
|---|
| 2026.07.16 | ₩31,665 | ₩31,665 | ₩31,638 | ₩31,651 | -0.04% | 22.3만 |
|---|
| 2026.07.15 | ₩31,624 | ₩31,678 | ₩31,624 | ₩31,678 | +0.17% | 12.2만 |
|---|
| 2026.07.14 | ₩31,624 | ₩31,651 | ₩31,611 | ₩31,651 | +0.08% | 16.8만 |
|---|
| 2026.07.13 | ₩31,651 | ₩31,665 | ₩31,598 | ₩31,624 | -0.08% | 30.1만 |
|---|
| 2026.07.10 | ₩31,651 | ₩31,665 | ₩31,638 | ₩31,651 | 0.00% | 13.2만 |
|---|
| 2026.07.09 | ₩31,665 | ₩31,691 | ₩31,665 | ₩31,678 | +0.04% | 22.1만 |
|---|
| 2026.07.08 | ₩31,651 | ₩31,758 | ₩31,638 | ₩31,651 | 0.00% | 20.7만 |
|---|
| 2026.07.07 | ₩31,651 | ₩31,718 | ₩31,651 | ₩31,651 | 0.00% | 17.7만 |
|---|
| 2026.07.06 | ₩31,638 | ₩31,678 | ₩31,624 | ₩31,678 | +0.13% | 30만 |
|---|
| 2026.07.02 | ₩31,611 | ₩31,771 | ₩31,558 | ₩31,598 | -0.04% | 11만 |
|---|
| 2026.07.01 | ₩31,638 | ₩31,651 | ₩31,584 | ₩31,598 | -0.13% | 14.4만 |
|---|
| 2026.06.30 | ₩31,958 | ₩31,958 | ₩31,905 | ₩31,918 | -0.13% | 65.8만 |
|---|
| 2026.06.29 | ₩31,932 | ₩31,958 | ₩31,932 | ₩31,945 | +0.04% | 18.6만 |
|---|
| 2026.06.26 | ₩31,905 | ₩31,932 | ₩31,905 | ₩31,918 | +0.04% | 9.1만 |
|---|
| 2026.06.25 | ₩31,865 | ₩31,918 | ₩31,865 | ₩31,878 | +0.04% | 15.8만 |
|---|
| 2026.06.24 | ₩31,798 | ₩31,851 | ₩31,798 | ₩31,838 | +0.13% | 29.5만 |
|---|
| 2026.06.23 | ₩31,811 | ₩31,865 | ₩31,798 | ₩31,825 | +0.04% | 50.4만 |
|---|
| 2026.06.22 | ₩31,851 | ₩31,865 | ₩31,798 | ₩31,811 | -0.13% | 19.3만 |
|---|
| 2026.06.18 | ₩31,851 | ₩31,905 | ₩31,851 | ₩31,891 | +0.13% | 17만 |
|---|
| 2026.06.17 | ₩32,012 | ₩32,012 | ₩31,811 | ₩31,811 | -0.63% | 21.3만 |
|---|
| 2026.06.16 | ₩31,998 | ₩32,012 | ₩31,985 | ₩31,998 | 0.00% | 18.8만 |
|---|
| 2026.06.15 | ₩31,998 | ₩32,038 | ₩31,998 | ₩32,025 | +0.08% | 16.6만 |
|---|
| 2026.06.12 | ₩31,972 | ₩31,998 | ₩31,972 | ₩31,998 | +0.08% | 7.7만 |
|---|
| 2026.06.11 | ₩31,998 | ₩32,025 | ₩31,958 | ₩32,012 | +0.04% | 19.6만 |
|---|
| 2026.06.10 | ₩32,012 | ₩32,025 | ₩31,972 | ₩31,972 | -0.13% | 8.9만 |
|---|
| 2026.06.09 | ₩31,998 | ₩32,012 | ₩31,972 | ₩31,972 | -0.08% | 30.7만 |
|---|
| 2026.06.08 | ₩32,012 | ₩32,012 | ₩31,945 | ₩31,972 | -0.13% | 30.6만 |
|---|
| 2026.06.05 | ₩32,012 | ₩32,012 | ₩31,958 | ₩31,972 | -0.13% | 10.4만 |
|---|
| 2026.06.04 | ₩32,078 | ₩32,078 | ₩32,038 | ₩32,065 | -0.04% | 10.9만 |
|---|
| 2026.06.03 | ₩32,065 | ₩32,092 | ₩32,052 | ₩32,078 | +0.04% | 36만 |
|---|
| 2026.06.02 | ₩32,105 | ₩32,105 | ₩32,065 | ₩32,078 | -0.08% | 10.9만 |
|---|
| 2026.06.01 | ₩32,078 | ₩32,092 | ₩32,065 | ₩32,092 | +0.04% | 14.5만 |
|---|
| 2026.05.29 | ₩32,439 | ₩32,452 | ₩32,412 | ₩32,452 | +0.04% | 13.3만 |
|---|
| 2026.05.28 | ₩32,399 | ₩32,439 | ₩32,399 | ₩32,425 | +0.08% | 25.3만 |
|---|
| 2026.05.27 | ₩32,359 | ₩32,385 | ₩32,345 | ₩32,385 | +0.08% | 19.6만 |
|---|
| 2026.05.26 | ₩32,332 | ₩32,359 | ₩32,319 | ₩32,359 | +0.08% | 24만 |
|---|
| 2026.05.22 | ₩32,345 | ₩32,399 | ₩32,252 | ₩32,345 | 0.00% | 12.7만 |
|---|
| 2026.05.21 | ₩32,345 | ₩32,359 | ₩32,319 | ₩32,332 | -0.04% | 19만 |
|---|
| 2026.05.20 | ₩32,345 | ₩32,372 | ₩32,332 | ₩32,359 | +0.04% | 31만 |
|---|
| 2026.05.19 | ₩32,359 | ₩32,359 | ₩32,305 | ₩32,345 | -0.04% | 19.8만 |
|---|
| 2026.05.18 | ₩32,425 | ₩32,425 | ₩32,385 | ₩32,399 | -0.08% | 40.5만 |
|---|
| 2026.05.15 | ₩32,399 | ₩32,425 | ₩32,399 | ₩32,412 | +0.04% | 10.1만 |
|---|
| 2026.05.14 | ₩32,479 | ₩32,492 | ₩32,425 | ₩32,425 | -0.16% | 7.8만 |
|---|
| 2026.05.13 | ₩32,479 | ₩32,492 | ₩32,465 | ₩32,492 | +0.04% | 39.7만 |
|---|
| 2026.05.12 | ₩32,506 | ₩32,506 | ₩32,465 | ₩32,465 | -0.12% | 20.2만 |
|---|
| 2026.05.11 | ₩32,452 | ₩32,479 | ₩32,452 | ₩32,479 | +0.08% | 21.2만 |
|---|
| 2026.05.08 | ₩32,452 | ₩32,452 | ₩32,425 | ₩32,452 | 0.00% | 10.3만 |
|---|
| 2026.05.07 | ₩32,399 | ₩32,412 | ₩32,372 | ₩32,385 | -0.04% | 31.5만 |
|---|
| 2026.05.06 | ₩32,425 | ₩32,425 | ₩32,399 | ₩32,412 | -0.04% | 22.3만 |
|---|
| 2026.05.05 | ₩32,479 | ₩32,479 | ₩32,425 | ₩32,439 | -0.12% | 11.1만 |
|---|
| 2026.05.04 | ₩32,465 | ₩32,479 | ₩32,452 | ₩32,465 | 0.00% | 21.5만 |
|---|
| 2026.05.01 | ₩32,452 | ₩32,506 | ₩32,452 | ₩32,492 | +0.12% | 6.1만 |
|---|
| 2026.04.30 | ₩32,586 | ₩32,639 | ₩32,586 | ₩32,626 | +0.12% | 13.3만 |
|---|
| 2026.04.29 | ₩32,626 | ₩32,626 | ₩32,572 | ₩32,572 | -0.16% | 15.3만 |
|---|
| 2026.04.28 | ₩32,652 | ₩32,652 | ₩32,599 | ₩32,626 | -0.08% | 11.7만 |
|---|
| 2026.04.27 | ₩32,599 | ₩32,652 | ₩32,599 | ₩32,652 | +0.16% | 10.6만 |
|---|
| 2026.04.24 | ₩32,532 | ₩32,626 | ₩32,532 | ₩32,626 | +0.29% | 36.9만 |
|---|
| 2026.04.23 | ₩32,506 | ₩32,546 | ₩32,506 | ₩32,546 | +0.12% | 12.8만 |
|---|
| 2026.04.22 | ₩32,492 | ₩32,506 | ₩32,479 | ₩32,506 | +0.04% | 9.3만 |
|---|
| 2026.04.21 | ₩32,479 | ₩32,492 | ₩32,465 | ₩32,465 | -0.04% | 19.5만 |
|---|
| 2026.04.20 | ₩32,506 | ₩32,519 | ₩32,492 | ₩32,506 | 0.00% | 12.3만 |
|---|
| 2026.04.17 | ₩32,506 | ₩32,519 | ₩32,465 | ₩32,506 | 0.00% | 20.3만 |
|---|
| 2026.04.16 | ₩32,492 | ₩32,492 | ₩32,465 | ₩32,479 | -0.04% | 17.7만 |
|---|
| 2026.04.15 | ₩32,479 | ₩32,492 | ₩32,465 | ₩32,479 | 0.00% | 33.6만 |
|---|
| 2026.04.14 | ₩32,465 | ₩32,492 | ₩32,452 | ₩32,492 | +0.08% | 20.1만 |
|---|
| 2026.04.13 | ₩32,425 | ₩32,465 | ₩32,425 | ₩32,465 | +0.12% | 33.3만 |
|---|
| 2026.04.10 | ₩32,385 | ₩32,425 | ₩32,385 | ₩32,399 | +0.04% | 9.6만 |
|---|
| 2026.04.09 | ₩32,372 | ₩32,412 | ₩32,372 | ₩32,399 | +0.08% | 16.4만 |
|---|
| 2026.04.08 | ₩32,345 | ₩32,385 | ₩32,345 | ₩32,372 | +0.08% | 21.4만 |
|---|
| 2026.04.07 | ₩32,372 | ₩32,425 | ₩32,332 | ₩32,412 | +0.12% | 15.5만 |
|---|
| 2026.04.06 | ₩32,332 | ₩32,372 | ₩32,319 | ₩32,345 | +0.04% | 22.3만 |
|---|
| 2026.04.02 | ₩32,332 | ₩32,359 | ₩32,319 | ₩32,359 | +0.08% | 19.9만 |
|---|
| 2026.04.01 | ₩32,265 | ₩32,305 | ₩32,265 | ₩32,279 | +0.04% | 19.1만 |
|---|
| 2026.03.31 | ₩32,412 | ₩32,439 | ₩32,359 | ₩32,359 | -0.16% | 22.7만 |
|---|
| 2026.03.30 | ₩32,359 | ₩32,399 | ₩32,345 | ₩32,359 | 0.00% | 12.3만 |
|---|
| 2026.03.27 | ₩32,252 | ₩32,292 | ₩32,239 | ₩32,279 | +0.08% | 9.6만 |
|---|
| 2026.03.26 | ₩32,279 | ₩32,292 | ₩32,212 | ₩32,212 | -0.21% | 31만 |
|---|
| 2026.03.25 | ₩32,239 | ₩32,265 | ₩32,225 | ₩32,252 | +0.04% | 13.8만 |
|---|
| 2026.03.24 | ₩32,252 | ₩32,279 | ₩32,225 | ₩32,252 | 0.00% | 24.9만 |
|---|
| 2026.03.23 | ₩32,292 | ₩32,332 | ₩32,279 | ₩32,279 | -0.04% | 26.5만 |
|---|
| 2026.03.20 | ₩32,385 | ₩32,399 | ₩32,345 | ₩32,359 | -0.08% | 30.4만 |
|---|
| 2026.03.19 | ₩32,439 | ₩32,465 | ₩32,399 | ₩32,412 | -0.08% | 45.8만 |
|---|
| 2026.03.18 | ₩32,506 | ₩32,532 | ₩32,465 | ₩32,465 | -0.12% | 28.7만 |
|---|
| 2026.03.17 | ₩32,452 | ₩32,506 | ₩32,452 | ₩32,506 | +0.16% | 19.1만 |
|---|
| 2026.03.16 | ₩32,412 | ₩32,425 | ₩32,385 | ₩32,425 | +0.04% | 22.1만 |
|---|
| 2026.03.13 | ₩32,385 | ₩32,399 | ₩32,359 | ₩32,385 | 0.00% | 20.3만 |
|---|
| 2026.03.12 | ₩32,439 | ₩32,452 | ₩32,359 | ₩32,385 | -0.16% | 45.7만 |
|---|
| 2026.03.11 | ₩32,425 | ₩32,425 | ₩32,385 | ₩32,412 | -0.04% | 12.9만 |
|---|
| 2026.03.10 | ₩32,425 | ₩32,439 | ₩32,385 | ₩32,412 | -0.04% | 17.6만 |
|---|
| 2026.03.09 | ₩32,506 | ₩32,506 | ₩32,439 | ₩32,439 | -0.21% | 78.9만 |
|---|
| 2026.03.06 | ₩32,425 | ₩32,492 | ₩32,425 | ₩32,439 | +0.04% | 30.4만 |
|---|
| 2026.03.05 | ₩32,319 | ₩32,372 | ₩32,305 | ₩32,372 | +0.17% | 14.9만 |
|---|
| 2026.03.04 | ₩32,359 | ₩32,372 | ₩32,332 | ₩32,345 | -0.04% | 17.4만 |
|---|
| 2026.03.03 | ₩32,345 | ₩32,399 | ₩32,345 | ₩32,359 | +0.04% | 37.3만 |
|---|
| 2026.03.02 | ₩32,425 | ₩32,425 | ₩32,332 | ₩32,385 | -0.12% | 30.9만 |
|---|
| 2026.02.27 | ₩32,439 | ₩32,439 | ₩32,399 | ₩32,399 | -0.12% | 28.7만 |
|---|
| 2026.02.26 | ₩32,319 | ₩32,372 | ₩32,319 | ₩32,372 | +0.17% | 32.4만 |
|---|
| 2026.02.25 | ₩32,305 | ₩32,319 | ₩32,292 | ₩32,319 | +0.04% | 18.5만 |
|---|
| 2026.02.24 | ₩32,292 | ₩32,305 | ₩32,279 | ₩32,305 | +0.04% | 24.9만 |
|---|
| 2026.02.23 | ₩32,305 | ₩32,332 | ₩32,292 | ₩32,305 | 0.00% | 26.1만 |
|---|
| 2026.02.20 | ₩32,292 | ₩32,305 | ₩32,265 | ₩32,279 | -0.04% | 25.8만 |
|---|
| 2026.02.19 | ₩32,279 | ₩32,292 | ₩32,265 | ₩32,279 | 0.00% | 55.8만 |
|---|
| 2026.02.18 | ₩32,279 | ₩32,279 | ₩32,265 | ₩32,265 | -0.04% | 16.9만 |
|---|
| 2026.02.17 | ₩32,279 | ₩32,292 | ₩32,252 | ₩32,265 | -0.04% | 15.5만 |
|---|
| 2026.02.13 | ₩32,305 | ₩32,319 | ₩32,292 | ₩32,305 | 0.00% | 20.1만 |
|---|
| 2026.02.12 | ₩32,265 | ₩32,305 | ₩32,265 | ₩32,292 | +0.08% | 28.9만 |
|---|
| 2026.02.11 | ₩32,252 | ₩32,279 | ₩32,252 | ₩32,265 | +0.04% | 42만 |
|---|
| 2026.02.10 | ₩32,319 | ₩32,319 | ₩32,292 | ₩32,292 | -0.08% | 32.9만 |
|---|
| 2026.02.09 | ₩32,265 | ₩32,292 | ₩32,265 | ₩32,292 | +0.08% | 9.1만 |
|---|
| 2026.02.06 | ₩32,265 | ₩32,279 | ₩32,239 | ₩32,265 | 0.00% | 31만 |
|---|
| 2026.02.05 | ₩32,239 | ₩32,265 | ₩32,225 | ₩32,252 | +0.04% | 35.9만 |
|---|
| 2026.02.04 | ₩32,212 | ₩32,239 | ₩32,212 | ₩32,212 | 0.00% | 33.3만 |
|---|
| 2026.02.03 | ₩32,225 | ₩32,252 | ₩32,225 | ₩32,252 | +0.08% | 22.9만 |
|---|
| 2026.02.02 | ₩32,239 | ₩32,265 | ₩32,212 | ₩32,212 | -0.08% | 17.1만 |
|---|
| 2026.01.30 | ₩32,252 | ₩32,292 | ₩32,252 | ₩32,279 | +0.08% | 18.9만 |
|---|
| 2026.01.29 | ₩32,239 | ₩32,292 | ₩32,239 | ₩32,265 | +0.08% | 27.2만 |
|---|
| 2026.01.28 | ₩32,199 | ₩32,212 | ₩32,172 | ₩32,199 | 0.00% | 21.5만 |
|---|
| 2026.01.27 | ₩32,158 | ₩32,199 | ₩32,158 | ₩32,199 | +0.12% | 19.2만 |
|---|
| 2026.01.26 | ₩32,145 | ₩32,158 | ₩32,132 | ₩32,158 | +0.04% | 23.7만 |
|---|
| 2026.01.23 | ₩32,105 | ₩32,145 | ₩32,105 | ₩32,145 | +0.12% | 27만 |
|---|
| 2026.01.22 | ₩32,092 | ₩32,132 | ₩32,092 | ₩32,092 | 0.00% | 28.8만 |
|---|
| 2026.01.21 | ₩32,092 | ₩32,132 | ₩32,092 | ₩32,118 | +0.08% | 21.9만 |
|---|
| 2026.01.20 | ₩32,078 | ₩32,105 | ₩32,078 | ₩32,078 | 0.00% | 25.5만 |
|---|
| 2026.01.16 | ₩32,118 | ₩32,145 | ₩32,092 | ₩32,092 | -0.08% | 26.1만 |
|---|
| 2026.01.15 | ₩32,132 | ₩32,158 | ₩32,118 | ₩32,118 | -0.04% | 223.6만 |
|---|
| 2026.01.14 | ₩32,172 | ₩32,199 | ₩32,158 | ₩32,172 | 0.00% | 32.6만 |
|---|
| 2026.01.13 | ₩32,158 | ₩32,172 | ₩32,132 | ₩32,158 | 0.00% | 22.5만 |
|---|
| 2026.01.12 | ₩32,132 | ₩32,158 | ₩32,132 | ₩32,145 | +0.04% | 14.3만 |
|---|
| 2026.01.09 | ₩32,132 | ₩32,158 | ₩32,118 | ₩32,132 | 0.00% | 43만 |
|---|
| 2026.01.08 | ₩32,145 | ₩32,158 | ₩32,118 | ₩32,118 | -0.08% | 37.2만 |
|---|
| 2026.01.07 | ₩32,145 | ₩32,158 | ₩32,132 | ₩32,158 | +0.04% | 19.7만 |
|---|
| 2026.01.06 | ₩32,132 | ₩32,145 | ₩32,118 | ₩32,132 | 0.00% | 14.5만 |
|---|
| 2026.01.05 | ₩32,105 | ₩32,145 | ₩32,105 | ₩32,145 | +0.12% | 30.8만 |
|---|
| 2026.01.02 | ₩32,118 | ₩32,118 | ₩32,078 | ₩32,105 | -0.04% | 18.2만 |
|---|
| 2025.12.31 | ₩32,078 | ₩32,132 | ₩32,078 | ₩32,118 | +0.12% | 40.5만 |
|---|
| 2025.12.30 | ₩32,118 | ₩32,132 | ₩32,105 | ₩32,118 | 0.00% | 45만 |
|---|
| 2025.12.29 | ₩32,118 | ₩32,118 | ₩32,105 | ₩32,105 | -0.04% | 38만 |
|---|
| 2025.12.26 | ₩32,105 | ₩32,118 | ₩32,078 | ₩32,092 | -0.04% | 11.4만 |
|---|
| 2025.12.24 | ₩32,065 | ₩32,078 | ₩32,052 | ₩32,078 | +0.04% | 24.5만 |
|---|
| 2025.12.23 | ₩32,025 | ₩32,065 | ₩32,012 | ₩32,038 | +0.04% | 44.5만 |
|---|
| 2025.12.22 | ₩32,078 | ₩32,078 | ₩32,052 | ₩32,078 | 0.00% | 33.9만 |
|---|
| 2025.12.19 | ₩32,092 | ₩32,105 | ₩32,065 | ₩32,092 | 0.00% | 17.6만 |
|---|
| 2025.12.18 | ₩32,185 | ₩32,212 | ₩32,158 | ₩32,212 | +0.08% | 24.9만 |
|---|
| 2025.12.17 | ₩32,172 | ₩32,185 | ₩32,158 | ₩32,185 | +0.04% | 39.4만 |
|---|
| 2025.12.16 | ₩32,172 | ₩32,199 | ₩32,158 | ₩32,158 | -0.04% | 22.8만 |
|---|
| 2025.12.15 | ₩32,225 | ₩32,225 | ₩32,172 | ₩32,185 | -0.12% | 28.9만 |
|---|
| 2025.12.12 | ₩32,185 | ₩32,199 | ₩32,172 | ₩32,199 | +0.04% | 14.2만 |
|---|
| 2025.12.11 | ₩32,212 | ₩32,239 | ₩32,185 | ₩32,199 | -0.04% | 20.7만 |
|---|
| 2025.12.10 | ₩32,132 | ₩32,212 | ₩32,118 | ₩32,212 | +0.25% | 17.7만 |
|---|
| 2025.12.09 | ₩32,199 | ₩32,199 | ₩32,132 | ₩32,145 | -0.17% | 24.7만 |
|---|
| 2025.12.08 | ₩32,212 | ₩32,212 | ₩32,172 | ₩32,185 | -0.08% | 9만 |
|---|
| 2025.12.05 | ₩32,239 | ₩32,252 | ₩32,212 | ₩32,225 | -0.04% | 38.9만 |
|---|
| 2025.12.04 | ₩32,239 | ₩32,239 | ₩32,212 | ₩32,225 | -0.04% | 14.3만 |
|---|
| 2025.12.03 | ₩32,225 | ₩32,252 | ₩32,225 | ₩32,252 | +0.08% | 26만 |
|---|
| 2025.12.02 | ₩32,199 | ₩32,225 | ₩32,199 | ₩32,212 | +0.04% | 21.6만 |
|---|
| 2025.12.01 | ₩32,199 | ₩32,239 | ₩32,199 | ₩32,212 | +0.04% | 16.1만 |
|---|
| 2025.11.28 | ₩32,385 | ₩32,385 | ₩32,359 | ₩32,359 | -0.08% | 8.8만 |
|---|
| 2025.11.26 | ₩32,345 | ₩32,385 | ₩32,332 | ₩32,385 | +0.12% | 9.9만 |
|---|
| 2025.11.25 | ₩32,319 | ₩32,359 | ₩32,305 | ₩32,359 | +0.12% | 21만 |
|---|
| 2025.11.24 | ₩32,345 | ₩32,345 | ₩32,319 | ₩32,332 | -0.04% | 17.2만 |
|---|
| 2025.11.21 | ₩32,319 | ₩32,345 | ₩32,305 | ₩32,345 | +0.08% | 10만 |
|---|
| 2025.11.20 | ₩32,292 | ₩32,319 | ₩32,279 | ₩32,292 | 0.00% | 15.8만 |
|---|
| 2025.11.19 | ₩32,305 | ₩32,305 | ₩32,252 | ₩32,265 | -0.12% | 11.3만 |
|---|
| 2025.11.18 | ₩32,292 | ₩32,319 | ₩32,265 | ₩32,292 | 0.00% | 19.7만 |
|---|
| 2025.11.17 | ₩32,292 | ₩32,292 | ₩32,265 | ₩32,279 | -0.04% | 8.6만 |
|---|
| 2025.11.14 | ₩32,319 | ₩32,319 | ₩32,265 | ₩32,279 | -0.12% | 10만 |
|---|
| 2025.11.13 | ₩32,279 | ₩32,305 | ₩32,279 | ₩32,279 | 0.00% | 11.7만 |
|---|
| 2025.11.12 | ₩32,305 | ₩32,332 | ₩32,279 | ₩32,279 | -0.08% | 36.9만 |
|---|
| 2025.11.11 | ₩32,305 | ₩32,359 | ₩32,292 | ₩32,345 | +0.12% | 16.3만 |
|---|
| 2025.11.10 | ₩32,292 | ₩32,292 | ₩32,265 | ₩32,279 | -0.04% | 24.1만 |
|---|
| 2025.11.07 | ₩32,265 | ₩32,292 | ₩32,252 | ₩32,292 | +0.08% | 15.3만 |
|---|
| 2025.11.06 | ₩32,265 | ₩32,292 | ₩32,265 | ₩32,265 | 0.00% | 23.6만 |
|---|
| 2025.11.05 | ₩32,265 | ₩32,279 | ₩32,225 | ₩32,225 | -0.12% | 35.2만 |
|---|
| 2025.11.04 | ₩32,279 | ₩32,305 | ₩32,279 | ₩32,279 | 0.00% | 21.9만 |
|---|
| 2025.11.03 | ₩32,279 | ₩32,292 | ₩32,265 | ₩32,265 | -0.04% | 18.1만 |
|---|
| 2025.10.31 | ₩32,372 | ₩32,412 | ₩32,372 | ₩32,412 | +0.12% | 19.8만 |
|---|
| 2025.10.30 | ₩32,332 | ₩32,372 | ₩32,332 | ₩32,359 | +0.08% | 18.9만 |
|---|
| 2025.10.29 | ₩32,452 | ₩32,479 | ₩32,359 | ₩32,372 | -0.25% | 19.8만 |
|---|
| 2025.10.28 | ₩32,465 | ₩32,492 | ₩32,465 | ₩32,479 | +0.04% | 11.7만 |
|---|
| 2025.10.27 | ₩32,506 | ₩32,506 | ₩32,479 | ₩32,479 | -0.08% | 19.1만 |
|---|
| 2025.10.24 | ₩32,492 | ₩32,532 | ₩32,492 | ₩32,519 | +0.08% | 16.4만 |
|---|
| 2025.10.23 | ₩32,559 | ₩32,559 | ₩32,519 | ₩32,519 | -0.12% | 13만 |
|---|
| 2025.10.22 | ₩32,532 | ₩32,572 | ₩32,532 | ₩32,572 | +0.12% | 15.2만 |
|---|
| 2025.10.21 | ₩32,532 | ₩32,546 | ₩32,519 | ₩32,519 | -0.04% | 17.8만 |
|---|
| 2025.10.20 | ₩32,506 | ₩32,506 | ₩32,479 | ₩32,506 | 0.00% | 23.5만 |
|---|
| 2025.10.17 | ₩32,546 | ₩32,546 | ₩32,492 | ₩32,506 | -0.12% | 29.2만 |
|---|
| 2025.10.16 | ₩32,479 | ₩32,532 | ₩32,465 | ₩32,532 | +0.16% | 20.1만 |
|---|
| 2025.10.15 | ₩32,492 | ₩32,519 | ₩32,465 | ₩32,492 | 0.00% | 9.3만 |
|---|
| 2025.10.14 | ₩32,479 | ₩32,506 | ₩32,479 | ₩32,506 | +0.08% | 13.5만 |
|---|
| 2025.10.13 | ₩32,479 | ₩32,506 | ₩32,425 | ₩32,465 | -0.04% | 7.2만 |
|---|
| 2025.10.10 | ₩32,452 | ₩32,492 | ₩32,439 | ₩32,465 | +0.04% | 22만 |
|---|