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 | ₩131,550 | ₩131,885 | ₩131,550 | ₩131,798 | +0.19% | 2.3만 |
| 2026.09.28–2026.10.02 | ₩131,282 | ₩131,590 | ₩131,175 | ₩131,510 | +0.17% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩131,556 | ₩131,556 | ₩131,216 | ₩131,382 | -0.13% | 7.7천 |
| 2026.09.14–2026.09.18 | ₩131,979 | ₩131,979 | ₩131,489 | ₩131,489 | -0.37% | 4천 |
| 2026.09.08–2026.09.11 | ₩132,407 | ₩132,461 | ₩131,900 | ₩131,900 | -0.38% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩132,251 | ₩132,461 | ₩132,251 | ₩132,409 | +0.12% | 2.1만 |
| 2026.08.24–2026.08.28 | ₩132,474 | ₩132,595 | ₩132,260 | ₩132,260 | -0.16% | 7.9천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,623 |
| ₩132,287 |
| ₩132,508 |
| +0.17% |
| 2만 |
| 2026.08.10–2026.08.14 | ₩132,226 | ₩132,394 | ₩132,226 | ₩132,335 | +0.08% | 8.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩132,166 | ₩132,224 | ₩132,086 | ₩132,224 | +0.04% | 2.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩132,890 | ₩133,162 | ₩132,796 | ₩133,091 | +0.15% | 800 |
|---|
| 2026.07.20–2026.07.24 | ₩133,093 | ₩133,093 | ₩132,930 | ₩132,950 | -0.11% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩133,004 | ₩133,174 | ₩132,963 | ₩133,174 | +0.13% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩133,010 | ₩133,081 | ₩133,010 | ₩133,051 | +0.03% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩134,310 | ₩134,310 | ₩132,799 | ₩132,863 | -1.08% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩133,935 | ₩134,190 | ₩133,782 | ₩134,149 | +0.16% | 2.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩134,417 | ₩134,510 | ₩133,808 | ₩134,044 | -0.28% | 4.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩134,377 | ₩134,484 | ₩134,364 | ₩134,463 | +0.06% | 7천 |
|---|
| 2026.06.01–2026.06.05 | ₩134,685 | ₩134,710 | ₩134,344 | ₩134,344 | -0.25% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩135,414 | ₩135,670 | ₩135,396 | ₩135,670 | +0.19% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩135,595 | ₩135,595 | ₩135,061 | ₩135,189 | -0.30% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩135,704 | ₩135,824 | ₩135,609 | ₩135,609 | -0.07% | 6.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩135,731 | ₩135,731 | ₩135,384 | ₩135,630 | -0.07% | 5.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩136,119 | ₩136,222 | ₩135,664 | ₩135,664 | -0.33% | 5.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩135,649 | ₩136,094 | ₩135,575 | ₩136,094 | +0.33% | 5.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩135,510 | ₩135,630 | ₩135,476 | ₩135,630 | +0.09% | 6.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩135,133 | ₩135,315 | ₩135,114 | ₩135,283 | +0.11% | 3.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩135,154 | ₩135,302 | ₩134,856 | ₩135,140 | -0.01% | 3.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩134,834 | ₩134,860 | ₩134,606 | ₩134,819 | -0.01% | 4천 |
|---|
| 2026.03.16–2026.03.20 | ₩135,240 | ₩135,623 | ₩135,091 | ₩135,091 | -0.11% | 6.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩135,355 | ₩135,409 | ₩135,122 | ₩135,137 | -0.16% | 2만 |
|---|
| 2026.03.02–2026.03.06 | ₩134,976 | ₩135,409 | ₩134,819 | ₩135,322 | +0.26% | 9.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩134,592 | ₩135,038 | ₩134,565 | ₩135,038 | +0.33% | 8.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩134,484 | ₩134,578 | ₩134,458 | ₩134,558 | +0.05% | 600 |
|---|
| 2026.02.09–2026.02.13 | ₩134,444 | ₩134,621 | ₩134,431 | ₩134,621 | +0.13% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩134,203 | ₩134,450 | ₩134,203 | ₩134,450 | +0.18% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩133,955 | ₩134,496 | ₩133,955 | ₩134,496 | +0.40% | 700 |
|---|
| 2026.01.20–2026.01.23 | ₩133,707 | ₩133,935 | ₩133,707 | ₩133,935 | +0.17% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩133,922 | ₩134,176 | ₩133,737 | ₩133,737 | -0.14% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩133,877 | ₩133,962 | ₩133,863 | ₩133,863 | -0.01% | 8.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩133,801 | ₩133,820 | ₩133,719 | ₩133,741 | -0.05% | 1.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩133,624 | ₩133,729 | ₩133,561 | ₩133,729 | +0.08% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩134,060 | ₩134,149 | ₩133,687 | ₩133,687 | -0.28% | 200 |
|---|
| 2025.12.08–2025.12.12 | ₩134,046 | ₩134,121 | ₩133,885 | ₩134,080 | +0.02% | 400 |
|---|
| 2025.12.01–2025.12.05 | ₩134,111 | ₩134,277 | ₩134,111 | ₩134,190 | +0.06% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩134,659 | ₩134,810 | ₩134,659 | ₩134,747 | +0.07% | 100 |
|---|
| 2025.11.17–2025.11.21 | ₩134,404 | ₩134,652 | ₩134,397 | ₩134,652 | +0.18% | 100 |
|---|
| 2025.11.10–2025.11.14 | ₩134,435 | ₩134,685 | ₩134,435 | ₩134,438 | +0.00% | 400 |
|---|
| 2025.11.03–2025.11.07 | ₩134,420 | ₩134,471 | ₩134,253 | ₩134,471 | +0.04% | 600 |
|---|
| 2025.10.27–2025.10.31 | ₩134,913 | ₩134,913 | ₩134,455 | ₩134,614 | -0.22% | 400 |
|---|
| 2025.10.20–2025.10.24 | ₩134,955 | ₩135,209 | ₩134,955 | ₩135,047 | +0.07% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩134,951 | ₩135,077 | ₩134,877 | ₩134,967 | +0.01% | 100 |
|---|
| 2025.10.10–2025.10.10 | ₩134,826 | ₩134,826 | ₩134,826 | ₩134,826 | 0.00% | 100 |
|---|