시장 데이터를 불러오는 중
전체 종목
Northern Trust 2035 Inflation-Linked Distributing Ladder ETF 과거 주가
Northern Trust 2035 Inflation-Linked Distributing Ladder ETF · TIPB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust 2035 Inflation-Linked Distributing Ladder ETF · TIPB · 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 | ₩128,351 | ₩128,833 | ₩128,351 | ₩128,699 | +0.27% | 1만 |
| 2026.09.28–2026.10.02 | ₩128,200 | ₩128,572 | ₩128,131 | ₩128,383 | +0.14% | 4.7천 |
| 2026.09.21–2026.09.25 | ₩129,309 | ₩129,309 | ₩128,269 | ₩128,506 | -0.62% | 1천 |
| 2026.09.14–2026.09.18 | ₩129,713 | ₩129,713 | ₩129,009 | ₩129,009 | -0.54% | 4.6천 |
| 2026.09.08–2026.09.11 | ₩130,772 | ₩130,799 | ₩129,702 | ₩129,702 | -0.82% | 5.1천 |
| 2026.08.31–2026.09.04 | ₩130,678 | ₩130,880 | ₩130,611 | ₩130,742 | +0.05% | 4.2천 |
| 2026.08.24–2026.08.28 | ₩131,117 | ₩131,396 | ₩130,732 | ₩130,732 | -0.29% | 6.7천 |
| 2026.08.17–2026.08.21 | ₩130,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,365 |
| ₩130,819 |
| ₩131,057 |
| +0.18% |
| 2만 |
| 2026.08.10–2026.08.14 | ₩130,740 | ₩131,054 | ₩130,740 | ₩130,916 | +0.13% | 1.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩130,704 | ₩130,854 | ₩130,680 | ₩130,854 | +0.11% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩131,349 | ₩131,798 | ₩131,349 | ₩131,656 | +0.23% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩131,944 | ₩131,944 | ₩131,447 | ₩131,482 | -0.35% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩131,735 | ₩132,107 | ₩131,735 | ₩132,107 | +0.28% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩132,135 | ₩132,135 | ₩131,852 | ₩131,912 | -0.17% | 2천 |
|---|
| 2026.06.29–2026.07.02 | ₩133,668 | ₩133,668 | ₩131,779 | ₩131,852 | -1.36% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩132,972 | ₩133,487 | ₩132,714 | ₩133,487 | +0.39% | 1.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩133,615 | ₩133,701 | ₩132,791 | ₩133,162 | -0.34% | 500 |
|---|
| 2026.06.08–2026.06.12 | ₩133,481 | ₩133,544 | ₩133,196 | ₩133,539 | +0.04% | 2.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩133,993 | ₩134,071 | ₩133,256 | ₩133,256 | -0.55% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩135,013 | ₩135,387 | ₩135,013 | ₩135,387 | +0.28% | 100 |
|---|
| 2026.05.18–2026.05.22 | ₩134,979 | ₩134,979 | ₩134,590 | ₩134,668 | -0.23% | 1.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩135,635 | ₩135,635 | ₩134,983 | ₩135,041 | -0.44% | 5.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩135,507 | ₩135,607 | ₩135,235 | ₩135,607 | +0.07% | 7.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩136,150 | ₩136,183 | ₩135,573 | ₩135,589 | -0.41% | 4.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩135,645 | ₩136,135 | ₩135,464 | ₩136,135 | +0.36% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩135,452 | ₩135,695 | ₩135,452 | ₩135,695 | +0.18% | 1천 |
|---|
| 2026.04.06–2026.04.10 | ₩134,748 | ₩135,132 | ₩134,641 | ₩135,105 | +0.26% | 1.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩134,858 | ₩135,030 | ₩134,472 | ₩134,762 | -0.07% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩134,715 | ₩134,789 | ₩134,180 | ₩134,219 | -0.37% | 3.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩135,568 | ₩136,042 | ₩134,860 | ₩134,860 | -0.52% | 1.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩135,899 | ₩135,899 | ₩135,301 | ₩135,301 | -0.44% | 1.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩135,650 | ₩136,016 | ₩135,291 | ₩135,776 | +0.09% | 4.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩135,341 | ₩135,887 | ₩135,302 | ₩135,887 | +0.40% | 6.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩135,198 | ₩135,251 | ₩135,084 | ₩135,238 | +0.03% | 1.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩134,869 | ₩135,322 | ₩134,822 | ₩135,322 | +0.34% | 400 |
|---|
| 2026.02.02–2026.02.06 | ₩134,353 | ₩134,762 | ₩134,353 | ₩134,762 | +0.30% | 500 |
|---|
| 2026.01.26–2026.01.30 | ₩134,246 | ₩134,653 | ₩134,231 | ₩134,653 | +0.30% | 900 |
|---|
| 2026.01.20–2026.01.23 | ₩133,674 | ₩134,121 | ₩133,674 | ₩134,121 | +0.33% | 800 |
|---|
| 2026.01.12–2026.01.16 | ₩134,138 | ₩134,520 | ₩133,906 | ₩133,906 | -0.17% | 6.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩134,129 | ₩134,246 | ₩134,012 | ₩134,074 | -0.04% | 2.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩134,103 | ₩134,103 | ₩133,854 | ₩133,854 | -0.19% | 1.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩133,752 | ₩133,981 | ₩133,747 | ₩133,981 | +0.17% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩134,460 | ₩134,578 | ₩133,886 | ₩133,886 | -0.43% | 1천 |
|---|
| 2025.12.08–2025.12.12 | ₩134,302 | ₩134,445 | ₩134,111 | ₩134,331 | +0.02% | 200 |
|---|
| 2025.12.01–2025.12.05 | ₩134,527 | ₩134,814 | ₩134,527 | ₩134,581 | +0.04% | 5.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩135,106 | ₩135,523 | ₩135,106 | ₩135,342 | +0.17% | 100 |
|---|
| 2025.11.17–2025.11.21 | ₩134,743 | ₩135,133 | ₩134,743 | ₩135,133 | +0.29% | 400 |
|---|
| 2025.11.10–2025.11.14 | ₩134,806 | ₩135,211 | ₩134,743 | ₩134,743 | -0.05% | 2.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩134,815 | ₩134,896 | ₩134,480 | ₩134,829 | +0.01% | 1.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩135,823 | ₩135,879 | ₩135,151 | ₩135,353 | -0.35% | 100 |
|---|
| 2025.10.20–2025.10.24 | ₩135,765 | ₩136,178 | ₩135,765 | ₩135,942 | +0.13% | 0 |
|---|
| 2025.10.13–2025.10.17 | ₩135,753 | ₩135,922 | ₩135,637 | ₩135,703 | -0.04% | 0 |
|---|
| 2025.10.10–2025.10.10 | ₩135,569 | ₩135,569 | ₩135,569 | ₩135,569 | 0.00% | 100 |
|---|