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 | ₩131,644 | ₩131,979 | ₩131,644 | ₩131,892 | +0.19% | 2.3만 |
| 2026.09.28–2026.10.02 | ₩131,376 | ₩131,684 | ₩131,269 | ₩131,604 | +0.17% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩131,651 | ₩131,651 | ₩131,310 | ₩131,476 | -0.13% | 7.7천 |
| 2026.09.14–2026.09.18 | ₩132,073 | ₩132,073 | ₩131,584 | ₩131,584 | -0.37% | 4천 |
| 2026.09.08–2026.09.11 | ₩132,502 | ₩132,556 | ₩131,994 | ₩131,994 | -0.38% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩132,345 | ₩132,556 | ₩132,345 | ₩132,504 | +0.12% | 2.1만 |
| 2026.08.24–2026.08.28 | ₩132,569 | ₩132,690 | ₩132,355 | ₩132,355 | -0.16% | 7.9천 |
| 2026.08.17–2026.08.21 | ₩132,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,718 |
| ₩132,382 |
| ₩132,603 |
| +0.17% |
| 2만 |
| 2026.08.10–2026.08.14 | ₩132,321 | ₩132,489 | ₩132,321 | ₩132,430 | +0.08% | 8.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩132,261 | ₩132,319 | ₩132,180 | ₩132,319 | +0.04% | 2.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩132,985 | ₩133,257 | ₩132,891 | ₩133,186 | +0.15% | 800 |
|---|
| 2026.07.20–2026.07.24 | ₩133,189 | ₩133,189 | ₩133,025 | ₩133,045 | -0.11% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩133,099 | ₩133,269 | ₩133,059 | ₩133,269 | +0.13% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩133,106 | ₩133,177 | ₩133,106 | ₩133,146 | +0.03% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩134,406 | ₩134,406 | ₩132,894 | ₩132,958 | -1.08% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩134,031 | ₩134,286 | ₩133,878 | ₩134,246 | +0.16% | 2.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩134,514 | ₩134,606 | ₩133,904 | ₩134,140 | -0.28% | 4.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩134,473 | ₩134,581 | ₩134,460 | ₩134,559 | +0.06% | 7천 |
|---|
| 2026.06.01–2026.06.05 | ₩134,782 | ₩134,806 | ₩134,440 | ₩134,440 | -0.25% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩135,511 | ₩135,768 | ₩135,493 | ₩135,768 | +0.19% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩135,692 | ₩135,692 | ₩135,157 | ₩135,286 | -0.30% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩135,801 | ₩135,922 | ₩135,706 | ₩135,706 | -0.07% | 6.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩135,828 | ₩135,828 | ₩135,481 | ₩135,727 | -0.07% | 5.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩136,217 | ₩136,320 | ₩135,761 | ₩135,761 | -0.33% | 5.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩135,746 | ₩136,191 | ₩135,672 | ₩136,191 | +0.33% | 5.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩135,607 | ₩135,727 | ₩135,573 | ₩135,727 | +0.09% | 6.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩135,230 | ₩135,412 | ₩135,211 | ₩135,380 | +0.11% | 3.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩135,251 | ₩135,399 | ₩134,952 | ₩135,236 | -0.01% | 3.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩134,931 | ₩134,956 | ₩134,703 | ₩134,916 | -0.01% | 4천 |
|---|
| 2026.03.16–2026.03.20 | ₩135,337 | ₩135,721 | ₩135,188 | ₩135,188 | -0.11% | 6.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩135,452 | ₩135,506 | ₩135,219 | ₩135,234 | -0.16% | 2만 |
|---|
| 2026.03.02–2026.03.06 | ₩135,073 | ₩135,506 | ₩134,916 | ₩135,419 | +0.26% | 9.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩134,688 | ₩135,135 | ₩134,661 | ₩135,135 | +0.33% | 8.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩134,581 | ₩134,675 | ₩134,554 | ₩134,655 | +0.05% | 600 |
|---|
| 2026.02.09–2026.02.13 | ₩134,541 | ₩134,718 | ₩134,527 | ₩134,718 | +0.13% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩134,299 | ₩134,546 | ₩134,299 | ₩134,546 | +0.18% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩134,051 | ₩134,593 | ₩134,051 | ₩134,593 | +0.40% | 700 |
|---|
| 2026.01.20–2026.01.23 | ₩133,803 | ₩134,031 | ₩133,803 | ₩134,031 | +0.17% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩134,018 | ₩134,272 | ₩133,832 | ₩133,832 | -0.14% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩133,973 | ₩134,058 | ₩133,959 | ₩133,959 | -0.01% | 8.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩133,897 | ₩133,916 | ₩133,815 | ₩133,837 | -0.05% | 1.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩133,720 | ₩133,824 | ₩133,657 | ₩133,824 | +0.08% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩134,156 | ₩134,246 | ₩133,783 | ₩133,783 | -0.28% | 200 |
|---|
| 2025.12.08–2025.12.12 | ₩134,142 | ₩134,217 | ₩133,981 | ₩134,176 | +0.02% | 400 |
|---|
| 2025.12.01–2025.12.05 | ₩134,207 | ₩134,373 | ₩134,207 | ₩134,286 | +0.06% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩134,755 | ₩134,907 | ₩134,755 | ₩134,844 | +0.07% | 100 |
|---|
| 2025.11.17–2025.11.21 | ₩134,500 | ₩134,748 | ₩134,494 | ₩134,748 | +0.18% | 100 |
|---|
| 2025.11.10–2025.11.14 | ₩134,531 | ₩134,782 | ₩134,531 | ₩134,534 | +0.00% | 400 |
|---|
| 2025.11.03–2025.11.07 | ₩134,516 | ₩134,567 | ₩134,349 | ₩134,567 | +0.04% | 600 |
|---|
| 2025.10.27–2025.10.31 | ₩135,010 | ₩135,010 | ₩134,551 | ₩134,711 | -0.22% | 400 |
|---|
| 2025.10.20–2025.10.24 | ₩135,051 | ₩135,306 | ₩135,051 | ₩135,144 | +0.07% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩135,047 | ₩135,173 | ₩134,974 | ₩135,064 | +0.01% | 100 |
|---|
| 2025.10.10–2025.10.10 | ₩134,923 | ₩134,923 | ₩134,923 | ₩134,923 | 0.00% | 100 |
|---|