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 | ₩131,656 | ₩131,991 | ₩131,656 | ₩131,904 | +0.19% | 2.3만 |
| 2026.09.28–2026.10.02 | ₩131,388 | ₩131,696 | ₩131,280 | ₩131,616 | +0.17% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩131,662 | ₩131,662 | ₩131,322 | ₩131,488 | -0.13% | 7.7천 |
| 2026.09.14–2026.09.18 | ₩132,085 | ₩132,085 | ₩131,595 | ₩131,595 | -0.37% | 4천 |
| 2026.09.08–2026.09.11 | ₩132,514 | ₩132,568 | ₩132,006 | ₩132,006 | -0.38% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩132,357 | ₩132,568 | ₩132,357 | ₩132,515 | +0.12% | 2.1만 |
| 2026.08.24–2026.08.28 | ₩132,581 | ₩132,702 | ₩132,367 | ₩132,367 | -0.16% | 7.9천 |
| 2026.08.17–2026.08.21 | ₩132,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,730 |
| ₩132,393 |
| ₩132,615 |
| +0.17% |
| 2만 |
| 2026.08.10–2026.08.14 | ₩132,333 | ₩132,501 | ₩132,333 | ₩132,442 | +0.08% | 8.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩132,273 | ₩132,330 | ₩132,192 | ₩132,330 | +0.04% | 2.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩132,997 | ₩133,269 | ₩132,903 | ₩133,198 | +0.15% | 800 |
|---|
| 2026.07.20–2026.07.24 | ₩133,201 | ₩133,201 | ₩133,037 | ₩133,057 | -0.11% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩133,111 | ₩133,281 | ₩133,071 | ₩133,281 | +0.13% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩133,118 | ₩133,189 | ₩133,118 | ₩133,158 | +0.03% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩134,418 | ₩134,418 | ₩132,906 | ₩132,970 | -1.08% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩134,043 | ₩134,298 | ₩133,890 | ₩134,258 | +0.16% | 2.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩134,526 | ₩134,618 | ₩133,916 | ₩134,152 | -0.28% | 4.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩134,486 | ₩134,593 | ₩134,472 | ₩134,571 | +0.06% | 7천 |
|---|
| 2026.06.01–2026.06.05 | ₩134,794 | ₩134,818 | ₩134,452 | ₩134,452 | -0.25% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩135,524 | ₩135,780 | ₩135,505 | ₩135,780 | +0.19% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩135,705 | ₩135,705 | ₩135,169 | ₩135,298 | -0.30% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩135,813 | ₩135,934 | ₩135,718 | ₩135,718 | -0.07% | 6.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩135,840 | ₩135,840 | ₩135,493 | ₩135,739 | -0.07% | 5.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩136,229 | ₩136,332 | ₩135,773 | ₩135,773 | -0.33% | 5.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩135,758 | ₩136,203 | ₩135,684 | ₩136,203 | +0.33% | 5.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩135,619 | ₩135,739 | ₩135,585 | ₩135,739 | +0.09% | 6.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩135,242 | ₩135,424 | ₩135,223 | ₩135,392 | +0.11% | 3.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩135,263 | ₩135,411 | ₩134,964 | ₩135,249 | -0.01% | 3.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩134,943 | ₩134,968 | ₩134,715 | ₩134,928 | -0.01% | 4천 |
|---|
| 2026.03.16–2026.03.20 | ₩135,349 | ₩135,733 | ₩135,200 | ₩135,200 | -0.11% | 6.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩135,465 | ₩135,518 | ₩135,231 | ₩135,246 | -0.16% | 2만 |
|---|
| 2026.03.02–2026.03.06 | ₩135,085 | ₩135,518 | ₩134,928 | ₩135,431 | +0.26% | 9.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩134,700 | ₩135,147 | ₩134,673 | ₩135,147 | +0.33% | 8.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩134,593 | ₩134,687 | ₩134,566 | ₩134,667 | +0.05% | 600 |
|---|
| 2026.02.09–2026.02.13 | ₩134,553 | ₩134,730 | ₩134,539 | ₩134,730 | +0.13% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩134,311 | ₩134,558 | ₩134,311 | ₩134,558 | +0.18% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩134,063 | ₩134,605 | ₩134,063 | ₩134,605 | +0.40% | 700 |
|---|
| 2026.01.20–2026.01.23 | ₩133,815 | ₩134,043 | ₩133,815 | ₩134,043 | +0.17% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩134,030 | ₩134,284 | ₩133,844 | ₩133,844 | -0.14% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩133,985 | ₩134,070 | ₩133,971 | ₩133,971 | -0.01% | 8.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩133,909 | ₩133,928 | ₩133,827 | ₩133,848 | -0.05% | 1.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩133,732 | ₩133,836 | ₩133,669 | ₩133,836 | +0.08% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩134,168 | ₩134,258 | ₩133,795 | ₩133,795 | -0.28% | 200 |
|---|
| 2025.12.08–2025.12.12 | ₩134,154 | ₩134,229 | ₩133,993 | ₩134,188 | +0.02% | 400 |
|---|
| 2025.12.01–2025.12.05 | ₩134,219 | ₩134,385 | ₩134,219 | ₩134,298 | +0.06% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩134,767 | ₩134,919 | ₩134,767 | ₩134,856 | +0.07% | 100 |
|---|
| 2025.11.17–2025.11.21 | ₩134,512 | ₩134,760 | ₩134,506 | ₩134,760 | +0.18% | 100 |
|---|
| 2025.11.10–2025.11.14 | ₩134,543 | ₩134,794 | ₩134,543 | ₩134,546 | +0.00% | 400 |
|---|
| 2025.11.03–2025.11.07 | ₩134,528 | ₩134,579 | ₩134,361 | ₩134,579 | +0.04% | 600 |
|---|
| 2025.10.27–2025.10.31 | ₩135,022 | ₩135,022 | ₩134,563 | ₩134,723 | -0.22% | 400 |
|---|
| 2025.10.20–2025.10.24 | ₩135,064 | ₩135,318 | ₩135,064 | ₩135,156 | +0.07% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩135,059 | ₩135,186 | ₩134,986 | ₩135,076 | +0.01% | 100 |
|---|
| 2025.10.10–2025.10.10 | ₩134,935 | ₩134,935 | ₩134,935 | ₩134,935 | 0.00% | 100 |
|---|