시장 데이터를 불러오는 중
전체 종목
Northern Trust 2030 Inflation-Linked Distributing Ladder ETF 과거 주가
Northern Trust 2030 Inflation-Linked Distributing Ladder ETF · TIPA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust 2030 Inflation-Linked Distributing Ladder ETF · TIPA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩131,667 | ₩132,002 | ₩131,667 | ₩131,915 | +0.19% | 2.3만 |
| 2026.09.28–2026.10.02 | ₩131,398 | ₩131,707 | ₩131,291 | ₩131,626 | +0.17% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩131,673 | ₩131,673 | ₩131,333 | ₩131,499 | -0.13% | 7.7천 |
| 2026.09.14–2026.09.18 | ₩132,096 | ₩132,096 | ₩131,606 | ₩131,606 | -0.37% | 4천 |
| 2026.09.08–2026.09.11 | ₩132,525 | ₩132,579 | ₩132,017 | ₩132,017 | -0.38% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩132,368 | ₩132,579 | ₩132,368 | ₩132,526 | +0.12% | 2.1만 |
| 2026.08.24–2026.08.28 | ₩132,592 | ₩132,713 | ₩132,377 | ₩132,377 | -0.16% | 7.9천 |
| 2026.08.17–2026.08.21 | ₩132,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,741 |
| ₩132,404 |
| ₩132,626 |
| +0.17% |
| 2만 |
| 2026.08.10–2026.08.14 | ₩132,344 | ₩132,512 | ₩132,344 | ₩132,453 | +0.08% | 8.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩132,284 | ₩132,341 | ₩132,203 | ₩132,341 | +0.04% | 2.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩133,008 | ₩133,280 | ₩132,914 | ₩133,209 | +0.15% | 800 |
|---|
| 2026.07.20–2026.07.24 | ₩133,212 | ₩133,212 | ₩133,048 | ₩133,068 | -0.11% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩133,122 | ₩133,292 | ₩133,082 | ₩133,292 | +0.13% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩133,129 | ₩133,200 | ₩133,129 | ₩133,169 | +0.03% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩134,429 | ₩134,429 | ₩132,917 | ₩132,981 | -1.08% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩134,054 | ₩134,309 | ₩133,901 | ₩134,269 | +0.16% | 2.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩134,537 | ₩134,629 | ₩133,927 | ₩134,163 | -0.28% | 4.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩134,497 | ₩134,604 | ₩134,483 | ₩134,582 | +0.06% | 7천 |
|---|
| 2026.06.01–2026.06.05 | ₩134,805 | ₩134,829 | ₩134,463 | ₩134,463 | -0.25% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩135,535 | ₩135,791 | ₩135,516 | ₩135,791 | +0.19% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩135,716 | ₩135,716 | ₩135,181 | ₩135,309 | -0.30% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩135,824 | ₩135,945 | ₩135,729 | ₩135,729 | -0.07% | 6.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩135,851 | ₩135,851 | ₩135,504 | ₩135,751 | -0.07% | 5.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩136,240 | ₩136,343 | ₩135,784 | ₩135,784 | -0.33% | 5.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩135,769 | ₩136,215 | ₩135,696 | ₩136,215 | +0.33% | 5.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩135,630 | ₩135,751 | ₩135,596 | ₩135,751 | +0.09% | 6.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩135,253 | ₩135,435 | ₩135,234 | ₩135,403 | +0.11% | 3.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩135,274 | ₩135,422 | ₩134,975 | ₩135,260 | -0.01% | 3.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩134,954 | ₩134,979 | ₩134,726 | ₩134,939 | -0.01% | 4천 |
|---|
| 2026.03.16–2026.03.20 | ₩135,360 | ₩135,744 | ₩135,211 | ₩135,211 | -0.11% | 6.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩135,476 | ₩135,529 | ₩135,242 | ₩135,257 | -0.16% | 2만 |
|---|
| 2026.03.02–2026.03.06 | ₩135,096 | ₩135,529 | ₩134,939 | ₩135,442 | +0.26% | 9.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩134,711 | ₩135,158 | ₩134,684 | ₩135,158 | +0.33% | 8.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩134,604 | ₩134,698 | ₩134,577 | ₩134,678 | +0.05% | 600 |
|---|
| 2026.02.09–2026.02.13 | ₩134,564 | ₩134,741 | ₩134,550 | ₩134,741 | +0.13% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩134,322 | ₩134,569 | ₩134,322 | ₩134,569 | +0.18% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩134,074 | ₩134,616 | ₩134,074 | ₩134,616 | +0.40% | 700 |
|---|
| 2026.01.20–2026.01.23 | ₩133,826 | ₩134,054 | ₩133,826 | ₩134,054 | +0.17% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩134,041 | ₩134,295 | ₩133,855 | ₩133,855 | -0.14% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩133,996 | ₩134,081 | ₩133,982 | ₩133,982 | -0.01% | 8.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩133,920 | ₩133,939 | ₩133,838 | ₩133,859 | -0.05% | 1.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩133,743 | ₩133,847 | ₩133,680 | ₩133,847 | +0.08% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩134,179 | ₩134,269 | ₩133,806 | ₩133,806 | -0.28% | 200 |
|---|
| 2025.12.08–2025.12.12 | ₩134,165 | ₩134,240 | ₩134,004 | ₩134,199 | +0.02% | 400 |
|---|
| 2025.12.01–2025.12.05 | ₩134,230 | ₩134,396 | ₩134,230 | ₩134,309 | +0.06% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩134,778 | ₩134,930 | ₩134,778 | ₩134,867 | +0.07% | 100 |
|---|
| 2025.11.17–2025.11.21 | ₩134,523 | ₩134,771 | ₩134,517 | ₩134,771 | +0.18% | 100 |
|---|
| 2025.11.10–2025.11.14 | ₩134,554 | ₩134,805 | ₩134,554 | ₩134,557 | +0.00% | 400 |
|---|
| 2025.11.03–2025.11.07 | ₩134,539 | ₩134,590 | ₩134,372 | ₩134,590 | +0.04% | 600 |
|---|
| 2025.10.27–2025.10.31 | ₩135,033 | ₩135,033 | ₩134,574 | ₩134,734 | -0.22% | 400 |
|---|
| 2025.10.20–2025.10.24 | ₩135,075 | ₩135,329 | ₩135,075 | ₩135,167 | +0.07% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩135,071 | ₩135,197 | ₩134,997 | ₩135,087 | +0.01% | 100 |
|---|
| 2025.10.10–2025.10.10 | ₩134,946 | ₩134,946 | ₩134,946 | ₩134,946 | 0.00% | 100 |
|---|