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 | ₩128,259 | ₩128,741 | ₩128,259 | ₩128,607 | +0.27% | 1만 |
| 2026.09.28–2026.10.02 | ₩128,109 | ₩128,480 | ₩128,039 | ₩128,291 | +0.14% | 4.7천 |
| 2026.09.21–2026.09.25 | ₩129,217 | ₩129,217 | ₩128,177 | ₩128,414 | -0.62% | 1천 |
| 2026.09.14–2026.09.18 | ₩129,620 | ₩129,620 | ₩128,917 | ₩128,917 | -0.54% | 4.6천 |
| 2026.09.08–2026.09.11 | ₩130,679 | ₩130,706 | ₩129,609 | ₩129,609 | -0.82% | 5.1천 |
| 2026.08.31–2026.09.04 | ₩130,585 | ₩130,786 | ₩130,518 | ₩130,648 | +0.05% | 4.2천 |
| 2026.08.24–2026.08.28 | ₩131,023 | ₩131,302 | ₩130,639 | ₩130,639 | -0.29% | 6.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,271 |
| ₩130,726 |
| ₩130,963 |
| +0.18% |
| 2만 |
| 2026.08.10–2026.08.14 | ₩130,647 | ₩130,960 | ₩130,647 | ₩130,822 | +0.13% | 1.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩130,610 | ₩130,760 | ₩130,586 | ₩130,760 | +0.11% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩131,255 | ₩131,704 | ₩131,255 | ₩131,562 | +0.23% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩131,850 | ₩131,850 | ₩131,353 | ₩131,388 | -0.35% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩131,641 | ₩132,012 | ₩131,641 | ₩132,012 | +0.28% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩132,040 | ₩132,040 | ₩131,757 | ₩131,818 | -0.17% | 2천 |
|---|
| 2026.06.29–2026.07.02 | ₩133,572 | ₩133,572 | ₩131,685 | ₩131,757 | -1.36% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩132,876 | ₩133,391 | ₩132,619 | ₩133,391 | +0.39% | 1.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩133,520 | ₩133,605 | ₩132,695 | ₩133,067 | -0.34% | 500 |
|---|
| 2026.06.08–2026.06.12 | ₩133,386 | ₩133,449 | ₩133,100 | ₩133,443 | +0.04% | 2.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩133,897 | ₩133,975 | ₩133,160 | ₩133,160 | -0.55% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩134,916 | ₩135,290 | ₩134,916 | ₩135,290 | +0.28% | 100 |
|---|
| 2026.05.18–2026.05.22 | ₩134,882 | ₩134,882 | ₩134,494 | ₩134,572 | -0.23% | 1.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩135,538 | ₩135,538 | ₩134,886 | ₩134,944 | -0.44% | 5.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩135,410 | ₩135,510 | ₩135,138 | ₩135,510 | +0.07% | 7.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩136,052 | ₩136,086 | ₩135,476 | ₩135,492 | -0.41% | 4.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩135,548 | ₩136,037 | ₩135,367 | ₩136,037 | +0.36% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩135,355 | ₩135,598 | ₩135,355 | ₩135,598 | +0.18% | 1천 |
|---|
| 2026.04.06–2026.04.10 | ₩134,652 | ₩135,035 | ₩134,545 | ₩135,008 | +0.26% | 1.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩134,762 | ₩134,933 | ₩134,376 | ₩134,665 | -0.07% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩134,618 | ₩134,692 | ₩134,084 | ₩134,123 | -0.37% | 3.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩135,471 | ₩135,945 | ₩134,763 | ₩134,763 | -0.52% | 1.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩135,802 | ₩135,802 | ₩135,204 | ₩135,204 | -0.44% | 1.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩135,552 | ₩135,918 | ₩135,195 | ₩135,678 | +0.09% | 4.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩135,244 | ₩135,790 | ₩135,205 | ₩135,790 | +0.40% | 6.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩135,101 | ₩135,154 | ₩134,987 | ₩135,141 | +0.03% | 1.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩134,773 | ₩135,225 | ₩134,726 | ₩135,225 | +0.34% | 400 |
|---|
| 2026.02.02–2026.02.06 | ₩134,257 | ₩134,665 | ₩134,257 | ₩134,665 | +0.30% | 500 |
|---|
| 2026.01.26–2026.01.30 | ₩134,149 | ₩134,557 | ₩134,135 | ₩134,557 | +0.30% | 900 |
|---|
| 2026.01.20–2026.01.23 | ₩133,579 | ₩134,025 | ₩133,579 | ₩134,025 | +0.33% | 800 |
|---|
| 2026.01.12–2026.01.16 | ₩134,042 | ₩134,424 | ₩133,810 | ₩133,810 | -0.17% | 6.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩134,033 | ₩134,149 | ₩133,916 | ₩133,978 | -0.04% | 2.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩134,007 | ₩134,007 | ₩133,758 | ₩133,758 | -0.19% | 1.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩133,656 | ₩133,885 | ₩133,651 | ₩133,885 | +0.17% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩134,364 | ₩134,482 | ₩133,790 | ₩133,790 | -0.43% | 1천 |
|---|
| 2025.12.08–2025.12.12 | ₩134,206 | ₩134,349 | ₩134,015 | ₩134,235 | +0.02% | 200 |
|---|
| 2025.12.01–2025.12.05 | ₩134,431 | ₩134,718 | ₩134,431 | ₩134,484 | +0.04% | 5.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩135,010 | ₩135,426 | ₩135,010 | ₩135,246 | +0.17% | 100 |
|---|
| 2025.11.17–2025.11.21 | ₩134,647 | ₩135,036 | ₩134,647 | ₩135,036 | +0.29% | 400 |
|---|
| 2025.11.10–2025.11.14 | ₩134,710 | ₩135,114 | ₩134,647 | ₩134,647 | -0.05% | 2.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩134,719 | ₩134,799 | ₩134,384 | ₩134,732 | +0.01% | 1.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩135,725 | ₩135,782 | ₩135,054 | ₩135,256 | -0.35% | 100 |
|---|
| 2025.10.20–2025.10.24 | ₩135,668 | ₩136,080 | ₩135,668 | ₩135,845 | +0.13% | 0 |
|---|
| 2025.10.13–2025.10.17 | ₩135,656 | ₩135,824 | ₩135,540 | ₩135,606 | -0.04% | 0 |
|---|
| 2025.10.10–2025.10.10 | ₩135,472 | ₩135,472 | ₩135,472 | ₩135,472 | 0.00% | 100 |
|---|