시장 데이터를 불러오는 중
전체 종목
PIMCO Broad U.S. TIPS Index Exchange-Traded Fund 과거 주가
PIMCO Broad U.S. TIPS Index Exchange-Traded Fund · TIPZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Broad U.S. TIPS Index Exchange-Traded Fund · TIPZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,565 | ₩66,565 | ₩66,444 | ₩66,524 | -0.06% | 1.5만 |
| 2026.10.08 | ₩66,418 | ₩66,605 | ₩66,351 | ₩66,578 | +0.24% | 4.6천 |
| 2026.10.07 | ₩66,204 | ₩66,391 | ₩66,204 | ₩66,391 | +0.28% | 8.7천 |
| 2026.10.06 | ₩66,284 | ₩66,404 | ₩66,204 | ₩66,351 | +0.10% | 2.6만 |
| 2026.10.05 | ₩66,311 | ₩66,311 | ₩66,097 | ₩66,217 | -0.14% | 1.3만 |
| 2026.10.02 | ₩66,498 | ₩66,565 | ₩66,230 | ₩66,271 | -0.34% | 4.3천 |
| 2026.10.01 | ₩66,017 | ₩66,498 | ₩66,017 | ₩66,404 | +0.59% | 1.6만 |
| 2026.09.30 | ₩66,404 | ₩66,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,244 |
| -0.24% |
| 1.3만 |
| 2026.09.29 | ₩66,257 | ₩66,271 | ₩66,137 | ₩66,257 | 0.00% | 2.2만 |
|---|
| 2026.09.28 | ₩66,204 | ₩66,271 | ₩66,164 | ₩66,271 | +0.10% | 2.8만 |
|---|
| 2026.09.25 | ₩66,471 | ₩66,605 | ₩66,404 | ₩66,605 | +0.20% | 9.2천 |
|---|
| 2026.09.24 | ₩66,778 | ₩66,778 | ₩66,458 | ₩66,458 | -0.48% | 3만 |
|---|
| 2026.09.23 | ₩66,939 | ₩66,939 | ₩66,738 | ₩66,805 | -0.20% | 1.5천 |
|---|
| 2026.09.22 | ₩67,366 | ₩67,366 | ₩67,246 | ₩67,313 | -0.08% | 5.5천 |
|---|
| 2026.09.21 | ₩67,273 | ₩67,380 | ₩67,273 | ₩67,380 | +0.16% | 1.2만 |
|---|
| 2026.09.18 | ₩67,233 | ₩67,233 | ₩67,126 | ₩67,126 | -0.16% | 1.6만 |
|---|
| 2026.09.17 | ₩67,246 | ₩67,420 | ₩66,992 | ₩66,992 | -0.38% | 5.6만 |
|---|
| 2026.09.16 | ₩67,527 | ₩67,620 | ₩67,193 | ₩67,193 | -0.49% | 6.8천 |
|---|
| 2026.09.15 | ₩67,447 | ₩67,473 | ₩67,407 | ₩67,433 | -0.02% | 5.3천 |
|---|
| 2026.09.14 | ₩67,554 | ₩67,620 | ₩67,447 | ₩67,487 | -0.10% | 5천 |
|---|
| 2026.09.11 | ₩67,727 | ₩67,727 | ₩67,473 | ₩67,500 | -0.34% | 1.4만 |
|---|
| 2026.09.10 | ₩67,874 | ₩67,928 | ₩67,741 | ₩67,781 | -0.14% | 1.8만 |
|---|
| 2026.09.09 | ₩68,289 | ₩68,289 | ₩68,061 | ₩68,088 | -0.29% | 2.7천 |
|---|
| 2026.09.08 | ₩68,369 | ₩68,369 | ₩68,235 | ₩68,248 | -0.18% | 6.3천 |
|---|
| 2026.09.04 | ₩68,182 | ₩68,235 | ₩68,182 | ₩68,208 | +0.04% | 1.2만 |
|---|
| 2026.09.03 | ₩68,329 | ₩68,369 | ₩68,235 | ₩68,235 | -0.14% | 3.3천 |
|---|
| 2026.09.02 | ₩68,142 | ₩68,182 | ₩68,061 | ₩68,128 | -0.02% | 2.5만 |
|---|
| 2026.09.01 | ₩68,128 | ₩68,155 | ₩68,088 | ₩68,155 | +0.04% | 4.2천 |
|---|
| 2026.08.31 | ₩68,155 | ₩68,155 | ₩68,075 | ₩68,155 | 0.00% | 1.2만 |
|---|
| 2026.08.28 | ₩68,502 | ₩68,502 | ₩68,208 | ₩68,248 | -0.37% | 1.1만 |
|---|
| 2026.08.27 | ₩68,609 | ₩68,636 | ₩68,556 | ₩68,556 | -0.08% | 9.1천 |
|---|
| 2026.08.26 | ₩68,502 | ₩68,596 | ₩68,489 | ₩68,556 | +0.08% | 1만 |
|---|
| 2026.08.25 | ₩68,529 | ₩68,663 | ₩68,502 | ₩68,663 | +0.20% | 1만 |
|---|
| 2026.08.24 | ₩68,422 | ₩68,449 | ₩68,395 | ₩68,436 | +0.02% | 4.4천 |
|---|
| 2026.08.21 | ₩68,489 | ₩68,489 | ₩68,302 | ₩68,329 | -0.23% | 3.6천 |
|---|
| 2026.08.20 | ₩68,409 | ₩68,623 | ₩68,409 | ₩68,609 | +0.29% | 2.1만 |
|---|
| 2026.08.19 | ₩68,583 | ₩68,583 | ₩68,436 | ₩68,569 | -0.02% | 1.2만 |
|---|
| 2026.08.18 | ₩68,195 | ₩68,235 | ₩68,195 | ₩68,235 | +0.06% | 4.6천 |
|---|
| 2026.08.17 | ₩68,222 | ₩68,222 | ₩68,088 | ₩68,088 | -0.20% | 2.3천 |
|---|
| 2026.08.14 | ₩68,315 | ₩68,315 | ₩68,222 | ₩68,222 | -0.14% | 1.9천 |
|---|
| 2026.08.13 | ₩68,369 | ₩68,409 | ₩68,342 | ₩68,342 | -0.04% | 2.3천 |
|---|
| 2026.08.12 | ₩68,302 | ₩68,302 | ₩68,182 | ₩68,182 | -0.18% | 3.1천 |
|---|
| 2026.08.11 | ₩68,182 | ₩68,182 | ₩68,115 | ₩68,155 | -0.04% | 2.6천 |
|---|
| 2026.08.10 | ₩68,222 | ₩68,222 | ₩68,128 | ₩68,195 | -0.04% | 1.4만 |
|---|
| 2026.08.07 | ₩68,289 | ₩68,289 | ₩68,235 | ₩68,275 | -0.02% | 7.3천 |
|---|
| 2026.08.06 | ₩68,222 | ₩68,222 | ₩68,128 | ₩68,142 | -0.12% | 4.9천 |
|---|
| 2026.08.05 | ₩68,315 | ₩68,329 | ₩68,222 | ₩68,222 | -0.14% | 8.7천 |
|---|
| 2026.08.04 | ₩68,342 | ₩68,342 | ₩68,208 | ₩68,222 | -0.18% | 7.2천 |
|---|
| 2026.08.03 | ₩68,088 | ₩68,235 | ₩68,088 | ₩68,142 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩68,676 | ₩68,676 | ₩68,476 | ₩68,569 | -0.16% | 5.5천 |
|---|
| 2026.07.30 | ₩68,703 | ₩68,810 | ₩68,689 | ₩68,716 | +0.02% | 3.6천 |
|---|
| 2026.07.29 | ₩68,716 | ₩68,850 | ₩68,636 | ₩68,743 | +0.04% | 4천 |
|---|
| 2026.07.28 | ₩68,542 | ₩68,783 | ₩68,542 | ₩68,703 | +0.23% | 1.6만 |
|---|
| 2026.07.27 | ₩68,636 | ₩68,676 | ₩68,516 | ₩68,542 | -0.14% | 4.4천 |
|---|
| 2026.07.24 | ₩68,703 | ₩68,703 | ₩68,569 | ₩68,596 | -0.16% | 9.5천 |
|---|
| 2026.07.23 | ₩68,583 | ₩68,623 | ₩68,583 | ₩68,583 | 0.00% | 4.7천 |
|---|
| 2026.07.22 | ₩68,810 | ₩68,863 | ₩68,756 | ₩68,756 | -0.08% | 3.3천 |
|---|
| 2026.07.21 | ₩68,850 | ₩68,877 | ₩68,796 | ₩68,836 | -0.02% | 3.7천 |
|---|
| 2026.07.20 | ₩68,970 | ₩69,010 | ₩68,877 | ₩68,930 | -0.06% | 6.2천 |
|---|
| 2026.07.17 | ₩68,997 | ₩69,171 | ₩68,997 | ₩69,104 | +0.15% | 1.8만 |
|---|
| 2026.07.16 | ₩68,823 | ₩68,943 | ₩68,823 | ₩68,877 | +0.08% | 8.8천 |
|---|
| 2026.07.15 | ₩68,877 | ₩69,010 | ₩68,877 | ₩68,957 | +0.12% | 3.9천 |
|---|
| 2026.07.14 | ₩68,970 | ₩68,970 | ₩68,850 | ₩68,903 | -0.10% | 3.6천 |
|---|
| 2026.07.13 | ₩69,010 | ₩69,010 | ₩68,810 | ₩68,877 | -0.19% | 1.6만 |
|---|
| 2026.07.10 | ₩68,890 | ₩69,037 | ₩68,890 | ₩68,997 | +0.16% | 3.9천 |
|---|
| 2026.07.09 | ₩68,997 | ₩69,077 | ₩68,983 | ₩69,010 | +0.02% | 2만 |
|---|
| 2026.07.08 | ₩68,930 | ₩69,077 | ₩68,890 | ₩68,957 | +0.04% | 1.1만 |
|---|
| 2026.07.07 | ₩69,224 | ₩69,224 | ₩68,983 | ₩69,037 | -0.27% | 1.7만 |
|---|
| 2026.07.06 | ₩69,291 | ₩69,291 | ₩69,117 | ₩69,224 | -0.10% | 1.1만 |
|---|
| 2026.07.02 | ₩69,171 | ₩69,251 | ₩69,024 | ₩69,184 | +0.02% | 8.5천 |
|---|
| 2026.07.01 | ₩69,518 | ₩69,518 | ₩69,064 | ₩69,064 | -0.65% | 9.5천 |
|---|
| 2026.06.30 | ₩70,173 | ₩70,173 | ₩69,919 | ₩69,919 | -0.36% | 3천 |
|---|
| 2026.06.29 | ₩70,146 | ₩70,226 | ₩70,146 | ₩70,213 | +0.10% | 2.4천 |
|---|
| 2026.06.26 | ₩70,066 | ₩70,093 | ₩70,039 | ₩70,093 | +0.04% | 2.1천 |
|---|
| 2026.06.25 | ₩70,026 | ₩70,079 | ₩69,959 | ₩69,959 | -0.10% | 2만 |
|---|
| 2026.06.24 | ₩69,732 | ₩69,799 | ₩69,678 | ₩69,799 | +0.10% | 1.9천 |
|---|
| 2026.06.23 | ₩69,825 | ₩69,825 | ₩69,585 | ₩69,638 | -0.27% | 3.5천 |
|---|
| 2026.06.22 | ₩69,865 | ₩69,865 | ₩69,625 | ₩69,652 | -0.31% | 4.4천 |
|---|
| 2026.06.18 | ₩69,906 | ₩69,986 | ₩69,825 | ₩69,932 | +0.04% | 1.5만 |
|---|
| 2026.06.17 | ₩70,079 | ₩70,146 | ₩69,625 | ₩69,718 | -0.51% | 1.3만 |
|---|
| 2026.06.16 | ₩70,240 | ₩70,240 | ₩70,066 | ₩70,146 | -0.13% | 6천 |
|---|
| 2026.06.15 | ₩70,053 | ₩70,106 | ₩70,026 | ₩70,079 | +0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩69,825 | ₩69,999 | ₩69,825 | ₩69,959 | +0.19% | 8.2천 |
|---|
| 2026.06.11 | ₩69,759 | ₩70,039 | ₩69,759 | ₩70,039 | +0.40% | 6.3천 |
|---|
| 2026.06.10 | ₩69,959 | ₩69,959 | ₩69,732 | ₩69,772 | -0.27% | 9.7천 |
|---|
| 2026.06.09 | ₩69,892 | ₩69,892 | ₩69,718 | ₩69,825 | -0.10% | 2만 |
|---|
| 2026.06.08 | ₩69,919 | ₩69,919 | ₩69,718 | ₩69,732 | -0.27% | 1.6만 |
|---|
| 2026.06.05 | ₩69,932 | ₩69,932 | ₩69,812 | ₩69,812 | -0.17% | 2.1만 |
|---|
| 2026.06.04 | ₩70,253 | ₩70,253 | ₩70,066 | ₩70,106 | -0.21% | 6.3천 |
|---|
| 2026.06.03 | ₩70,186 | ₩70,213 | ₩70,053 | ₩70,106 | -0.11% | 7.8천 |
|---|
| 2026.06.02 | ₩70,373 | ₩70,373 | ₩70,226 | ₩70,253 | -0.17% | 7.6천 |
|---|
| 2026.06.01 | ₩70,133 | ₩70,280 | ₩70,133 | ₩70,240 | +0.15% | 1.4만 |
|---|
| 2026.05.29 | ₩70,948 | ₩71,041 | ₩70,948 | ₩71,001 | +0.08% | 4.6천 |
|---|
| 2026.05.28 | ₩71,001 | ₩71,015 | ₩70,921 | ₩70,975 | -0.04% | 5.9천 |
|---|
| 2026.05.27 | ₩70,828 | ₩70,868 | ₩70,788 | ₩70,828 | 0.00% | 2.3만 |
|---|
| 2026.05.26 | ₩70,627 | ₩70,774 | ₩70,627 | ₩70,774 | +0.21% | 5.2천 |
|---|
| 2026.05.22 | ₩70,427 | ₩70,480 | ₩70,320 | ₩70,453 | +0.04% | 8.2천 |
|---|
| 2026.05.21 | ₩70,333 | ₩70,440 | ₩70,333 | ₩70,400 | +0.10% | 6.5천 |
|---|
| 2026.05.20 | ₩70,306 | ₩70,467 | ₩70,293 | ₩70,467 | +0.23% | 1.1만 |
|---|
| 2026.05.19 | ₩70,266 | ₩70,347 | ₩70,159 | ₩70,253 | -0.02% | 7.5천 |
|---|
| 2026.05.18 | ₩70,560 | ₩70,587 | ₩70,453 | ₩70,507 | -0.08% | 5.7만 |
|---|
| 2026.05.15 | ₩70,534 | ₩70,560 | ₩70,494 | ₩70,560 | +0.04% | 2.8만 |
|---|
| 2026.05.14 | ₩71,001 | ₩71,041 | ₩70,841 | ₩70,854 | -0.21% | 6.7만 |
|---|
| 2026.05.13 | ₩70,921 | ₩70,935 | ₩70,841 | ₩70,908 | -0.02% | 3.4만 |
|---|
| 2026.05.12 | ₩71,041 | ₩71,041 | ₩70,881 | ₩70,921 | -0.17% | 2.5천 |
|---|
| 2026.05.11 | ₩71,041 | ₩71,082 | ₩71,015 | ₩71,055 | +0.02% | 1.5만 |
|---|
| 2026.05.08 | ₩71,082 | ₩71,108 | ₩71,068 | ₩71,108 | +0.04% | 6.1천 |
|---|
| 2026.05.07 | ₩70,975 | ₩70,988 | ₩70,841 | ₩70,881 | -0.13% | 1.8만 |
|---|
| 2026.05.06 | ₩70,961 | ₩70,975 | ₩70,921 | ₩70,948 | -0.02% | 2.7만 |
|---|
| 2026.05.05 | ₩70,961 | ₩70,961 | ₩70,868 | ₩70,881 | -0.11% | 4.5만 |
|---|
| 2026.05.04 | ₩70,961 | ₩71,001 | ₩70,854 | ₩70,921 | -0.06% | 33.5만 |
|---|
| 2026.05.01 | ₩71,122 | ₩71,162 | ₩71,055 | ₩71,082 | -0.06% | 6.7만 |
|---|
| 2026.04.30 | ₩71,456 | ₩71,589 | ₩71,442 | ₩71,549 | +0.13% | 5.6만 |
|---|
| 2026.04.29 | ₩71,549 | ₩71,563 | ₩71,389 | ₩71,429 | -0.17% | 3.8만 |
|---|
| 2026.04.28 | ₩71,616 | ₩71,656 | ₩71,536 | ₩71,656 | +0.06% | 3.7만 |
|---|
| 2026.04.27 | ₩71,670 | ₩71,750 | ₩71,616 | ₩71,670 | 0.00% | 7.1만 |
|---|
| 2026.04.24 | ₩71,629 | ₩71,736 | ₩71,629 | ₩71,696 | +0.09% | 3.5만 |
|---|
| 2026.04.23 | ₩71,523 | ₩71,589 | ₩71,416 | ₩71,576 | +0.07% | 3.7만 |
|---|
| 2026.04.22 | ₩71,549 | ₩71,563 | ₩71,456 | ₩71,469 | -0.11% | 7.4천 |
|---|
| 2026.04.21 | ₩71,456 | ₩71,456 | ₩71,335 | ₩71,349 | -0.15% | 2.1만 |
|---|
| 2026.04.20 | ₩71,496 | ₩71,496 | ₩71,389 | ₩71,456 | -0.06% | 5.1만 |
|---|
| 2026.04.17 | ₩71,469 | ₩71,496 | ₩71,429 | ₩71,496 | +0.04% | 2.4만 |
|---|
| 2026.04.16 | ₩71,482 | ₩71,536 | ₩71,202 | ₩71,202 | -0.39% | 23.1만 |
|---|
| 2026.04.15 | ₩71,469 | ₩71,523 | ₩71,442 | ₩71,482 | +0.02% | 73.4만 |
|---|
| 2026.04.14 | ₩71,376 | ₩71,549 | ₩71,376 | ₩71,549 | +0.24% | 2만 |
|---|
| 2026.04.13 | ₩71,255 | ₩71,376 | ₩71,215 | ₩71,376 | +0.17% | 4.2만 |
|---|
| 2026.04.10 | ₩71,175 | ₩71,229 | ₩71,135 | ₩71,202 | +0.04% | 4.4만 |
|---|
| 2026.04.09 | ₩71,162 | ₩71,242 | ₩71,028 | ₩71,148 | -0.02% | 2.5만 |
|---|
| 2026.04.08 | ₩71,202 | ₩71,215 | ₩71,082 | ₩71,108 | -0.13% | 4.4만 |
|---|
| 2026.04.07 | ₩70,881 | ₩71,162 | ₩70,814 | ₩71,095 | +0.30% | 4.8만 |
|---|
| 2026.04.06 | ₩70,948 | ₩71,068 | ₩70,948 | ₩71,041 | +0.13% | 3.4만 |
|---|
| 2026.04.02 | ₩70,854 | ₩71,108 | ₩70,854 | ₩71,068 | +0.30% | 68.9만 |
|---|
| 2026.04.01 | ₩70,774 | ₩70,894 | ₩70,734 | ₩70,788 | +0.02% | 65만 |
|---|
| 2026.03.31 | ₩71,135 | ₩71,175 | ₩71,015 | ₩71,015 | -0.17% | 3.1만 |
|---|
| 2026.03.30 | ₩70,988 | ₩71,015 | ₩70,935 | ₩70,961 | -0.04% | 2.3천 |
|---|
| 2026.03.27 | ₩70,560 | ₩70,574 | ₩70,494 | ₩70,520 | -0.06% | 4.3천 |
|---|
| 2026.03.26 | ₩70,854 | ₩70,854 | ₩70,627 | ₩70,627 | -0.32% | 7.1천 |
|---|
| 2026.03.25 | ₩70,814 | ₩70,881 | ₩70,801 | ₩70,868 | +0.08% | 4.1만 |
|---|
| 2026.03.24 | ₩70,667 | ₩70,788 | ₩70,587 | ₩70,667 | 0.00% | 2.5만 |
|---|
| 2026.03.23 | ₩70,801 | ₩71,001 | ₩70,801 | ₩70,921 | +0.17% | 1.3만 |
|---|
| 2026.03.20 | ₩71,229 | ₩71,229 | ₩70,894 | ₩70,908 | -0.45% | 1.1만 |
|---|
| 2026.03.19 | ₩71,523 | ₩71,589 | ₩71,442 | ₩71,523 | 0.00% | 3.2만 |
|---|
| 2026.03.18 | ₩71,710 | ₩71,803 | ₩71,603 | ₩71,603 | -0.15% | 5.3천 |
|---|
| 2026.03.17 | ₩71,629 | ₩71,736 | ₩71,629 | ₩71,736 | +0.15% | 4.4천 |
|---|
| 2026.03.16 | ₩71,442 | ₩71,482 | ₩71,349 | ₩71,456 | +0.02% | 1.3만 |
|---|
| 2026.03.13 | ₩71,362 | ₩71,362 | ₩71,202 | ₩71,242 | -0.17% | 1만 |
|---|
| 2026.03.12 | ₩71,509 | ₩71,549 | ₩71,376 | ₩71,376 | -0.19% | 2.7만 |
|---|
| 2026.03.11 | ₩71,589 | ₩71,589 | ₩71,469 | ₩71,482 | -0.15% | 1.5만 |
|---|
| 2026.03.10 | ₩71,870 | ₩71,870 | ₩71,589 | ₩71,616 | -0.35% | 1.6만 |
|---|
| 2026.03.09 | ₩71,750 | ₩71,897 | ₩71,736 | ₩71,843 | +0.13% | 1.7만 |
|---|
| 2026.03.06 | ₩71,723 | ₩71,897 | ₩71,723 | ₩71,723 | 0.00% | 8.8천 |
|---|
| 2026.03.05 | ₩71,549 | ₩71,656 | ₩71,509 | ₩71,603 | +0.07% | 5.9천 |
|---|
| 2026.03.04 | ₩71,750 | ₩71,763 | ₩71,643 | ₩71,643 | -0.15% | 5.4만 |
|---|
| 2026.03.03 | ₩71,683 | ₩71,883 | ₩71,683 | ₩71,817 | +0.19% | 1.7만 |
|---|
| 2026.03.02 | ₩71,790 | ₩71,843 | ₩71,683 | ₩71,843 | +0.07% | 1.6만 |
|---|
| 2026.02.27 | ₩72,030 | ₩72,057 | ₩72,004 | ₩72,030 | 0.00% | 5.6천 |
|---|
| 2026.02.26 | ₩71,857 | ₩71,950 | ₩71,857 | ₩71,950 | +0.13% | 6.8천 |
|---|
| 2026.02.25 | ₩71,710 | ₩71,776 | ₩71,710 | ₩71,750 | +0.06% | 1.9만 |
|---|
| 2026.02.24 | ₩71,670 | ₩71,710 | ₩71,670 | ₩71,683 | +0.02% | 5.8천 |
|---|
| 2026.02.23 | ₩71,710 | ₩71,763 | ₩71,696 | ₩71,696 | -0.02% | 2.3천 |
|---|
| 2026.02.20 | ₩71,536 | ₩71,616 | ₩71,523 | ₩71,616 | +0.11% | 2.5만 |
|---|
| 2026.02.19 | ₩71,576 | ₩71,696 | ₩71,549 | ₩71,643 | +0.09% | 5.7천 |
|---|
| 2026.02.18 | ₩71,536 | ₩71,643 | ₩71,536 | ₩71,576 | +0.06% | 1.3만 |
|---|
| 2026.02.17 | ₩71,683 | ₩71,683 | ₩71,603 | ₩71,629 | -0.07% | 5.8천 |
|---|
| 2026.02.13 | ₩71,629 | ₩71,723 | ₩71,629 | ₩71,710 | +0.11% | 1.6만 |
|---|
| 2026.02.12 | ₩71,456 | ₩71,629 | ₩71,456 | ₩71,629 | +0.24% | 2.1천 |
|---|
| 2026.02.11 | ₩71,335 | ₩71,442 | ₩71,309 | ₩71,309 | -0.04% | 6천 |
|---|
| 2026.02.10 | ₩71,456 | ₩71,509 | ₩71,416 | ₩71,442 | -0.02% | 7.3천 |
|---|
| 2026.02.09 | ₩71,175 | ₩71,282 | ₩71,175 | ₩71,282 | +0.15% | 4.8천 |
|---|
| 2026.02.06 | ₩71,175 | ₩71,188 | ₩71,095 | ₩71,188 | +0.02% | 2.3천 |
|---|
| 2026.02.05 | ₩71,015 | ₩71,162 | ₩71,015 | ₩71,162 | +0.21% | 5.1천 |
|---|
| 2026.02.04 | ₩70,841 | ₩70,988 | ₩70,841 | ₩70,921 | +0.11% | 3.7천 |
|---|
| 2026.02.03 | ₩70,948 | ₩71,001 | ₩70,935 | ₩71,001 | +0.08% | 1.4천 |
|---|
| 2026.02.02 | ₩71,001 | ₩71,028 | ₩70,881 | ₩70,894 | -0.15% | 3.3만 |
|---|
| 2026.01.30 | ₩71,041 | ₩71,122 | ₩71,041 | ₩71,122 | +0.11% | 3.8천 |
|---|
| 2026.01.29 | ₩71,162 | ₩71,242 | ₩71,135 | ₩71,135 | -0.04% | 6.7천 |
|---|
| 2026.01.28 | ₩71,041 | ₩71,082 | ₩71,001 | ₩71,082 | +0.06% | 2.9천 |
|---|
| 2026.01.27 | ₩71,122 | ₩71,122 | ₩71,068 | ₩71,082 | -0.06% | 2.9천 |
|---|
| 2026.01.26 | ₩70,975 | ₩71,068 | ₩70,975 | ₩71,055 | +0.11% | 3.2천 |
|---|
| 2026.01.23 | ₩70,788 | ₩70,935 | ₩70,788 | ₩70,935 | +0.21% | 8.1천 |
|---|
| 2026.01.22 | ₩70,788 | ₩70,894 | ₩70,774 | ₩70,814 | +0.04% | 2.6만 |
|---|
| 2026.01.21 | ₩70,681 | ₩70,828 | ₩70,641 | ₩70,828 | +0.21% | 2.2천 |
|---|
| 2026.01.20 | ₩70,614 | ₩70,681 | ₩70,574 | ₩70,574 | -0.06% | 6.4천 |
|---|
| 2026.01.16 | ₩70,948 | ₩70,975 | ₩70,788 | ₩70,788 | -0.23% | 2.1천 |
|---|
| 2026.01.15 | ₩71,015 | ₩71,041 | ₩70,948 | ₩70,948 | -0.09% | 4.6천 |
|---|
| 2026.01.14 | ₩71,041 | ₩71,162 | ₩71,028 | ₩71,028 | -0.02% | 2.6만 |
|---|
| 2026.01.13 | ₩70,948 | ₩71,015 | ₩70,935 | ₩70,961 | +0.02% | 5.2천 |
|---|
| 2026.01.12 | ₩70,921 | ₩70,948 | ₩70,854 | ₩70,881 | -0.06% | 2.1만 |
|---|
| 2026.01.09 | ₩70,774 | ₩70,908 | ₩70,774 | ₩70,881 | +0.15% | 5.9만 |
|---|
| 2026.01.08 | ₩70,814 | ₩70,841 | ₩70,774 | ₩70,774 | -0.06% | 1.5천 |
|---|
| 2026.01.07 | ₩70,908 | ₩70,961 | ₩70,908 | ₩70,935 | +0.04% | 2.2천 |
|---|
| 2026.01.06 | ₩70,894 | ₩70,894 | ₩70,774 | ₩70,841 | -0.08% | 8천 |
|---|
| 2026.01.05 | ₩70,801 | ₩70,908 | ₩70,761 | ₩70,868 | +0.09% | 6.8천 |
|---|
| 2026.01.02 | ₩70,774 | ₩70,788 | ₩70,681 | ₩70,707 | -0.09% | 8.8천 |
|---|
| 2025.12.31 | ₩70,841 | ₩70,868 | ₩69,879 | ₩69,986 | -1.21% | 6.9만 |
|---|
| 2025.12.30 | ₩71,122 | ₩71,175 | ₩71,095 | ₩71,108 | -0.02% | 3.2천 |
|---|
| 2025.12.29 | ₩71,135 | ₩71,135 | ₩71,108 | ₩71,122 | -0.02% | 3.1만 |
|---|
| 2025.12.26 | ₩71,082 | ₩71,082 | ₩71,015 | ₩71,028 | -0.08% | 4천 |
|---|
| 2025.12.24 | ₩71,028 | ₩71,082 | ₩71,028 | ₩71,068 | +0.06% | 3.4천 |
|---|
| 2025.12.23 | ₩70,841 | ₩70,935 | ₩70,841 | ₩70,908 | +0.09% | 6.7천 |
|---|
| 2025.12.22 | ₩70,894 | ₩70,908 | ₩70,868 | ₩70,894 | 0.00% | 2.6천 |
|---|
| 2025.12.19 | ₩71,055 | ₩71,055 | ₩70,975 | ₩70,988 | -0.09% | 1.5천 |
|---|
| 2025.12.18 | ₩71,015 | ₩71,148 | ₩70,948 | ₩71,148 | +0.19% | 4.1천 |
|---|
| 2025.12.17 | ₩70,881 | ₩70,988 | ₩70,881 | ₩70,988 | +0.15% | 1.9천 |
|---|
| 2025.12.16 | ₩70,961 | ₩71,001 | ₩70,881 | ₩70,961 | 0.00% | 4.3천 |
|---|
| 2025.12.15 | ₩71,068 | ₩71,068 | ₩70,908 | ₩70,908 | -0.23% | 7.9천 |
|---|
| 2025.12.12 | ₩70,908 | ₩70,948 | ₩70,908 | ₩70,948 | +0.06% | 7.9만 |
|---|
| 2025.12.11 | ₩71,229 | ₩71,229 | ₩71,068 | ₩71,068 | -0.23% | 7.9천 |
|---|
| 2025.12.10 | ₩70,828 | ₩71,095 | ₩70,828 | ₩71,095 | +0.38% | 9천 |
|---|
| 2025.12.09 | ₩71,028 | ₩71,028 | ₩70,868 | ₩70,908 | -0.17% | 8.8천 |
|---|
| 2025.12.08 | ₩71,082 | ₩71,082 | ₩70,894 | ₩71,001 | -0.11% | 1.2만 |
|---|
| 2025.12.05 | ₩71,309 | ₩71,309 | ₩71,095 | ₩71,108 | -0.28% | 9.9천 |
|---|
| 2025.12.04 | ₩71,376 | ₩71,376 | ₩71,215 | ₩71,242 | -0.19% | 2.9천 |
|---|
| 2025.12.03 | ₩71,282 | ₩71,349 | ₩71,242 | ₩71,349 | +0.09% | 4.3천 |
|---|
| 2025.12.02 | ₩71,175 | ₩71,215 | ₩71,175 | ₩71,188 | +0.02% | 2.2천 |
|---|
| 2025.12.01 | ₩71,202 | ₩71,202 | ₩71,162 | ₩71,162 | -0.06% | 4.4천 |
|---|
| 2025.11.28 | ₩71,843 | ₩71,857 | ₩71,710 | ₩71,710 | -0.19% | 700 |
|---|
| 2025.11.26 | ₩71,736 | ₩71,870 | ₩71,696 | ₩71,870 | +0.19% | 3천 |
|---|
| 2025.11.25 | ₩71,616 | ₩71,723 | ₩71,616 | ₩71,710 | +0.13% | 2.3천 |
|---|
| 2025.11.24 | ₩71,616 | ₩71,629 | ₩71,563 | ₩71,603 | -0.02% | 2.9천 |
|---|
| 2025.11.21 | ₩71,536 | ₩71,563 | ₩71,469 | ₩71,563 | +0.04% | 3.7천 |
|---|
| 2025.11.20 | ₩71,429 | ₩71,496 | ₩71,362 | ₩71,416 | -0.02% | 4.4천 |
|---|
| 2025.11.19 | ₩71,429 | ₩71,469 | ₩71,322 | ₩71,362 | -0.09% | 3.4천 |
|---|
| 2025.11.18 | ₩71,482 | ₩71,509 | ₩71,389 | ₩71,442 | -0.06% | 3.9천 |
|---|
| 2025.11.17 | ₩71,416 | ₩71,482 | ₩71,402 | ₩71,402 | -0.02% | 1.5만 |
|---|
| 2025.11.14 | ₩71,549 | ₩71,549 | ₩71,376 | ₩71,376 | -0.24% | 9.2천 |
|---|
| 2025.11.13 | ₩71,496 | ₩71,589 | ₩71,456 | ₩71,456 | -0.06% | 4.9천 |
|---|
| 2025.11.12 | ₩71,616 | ₩71,670 | ₩71,589 | ₩71,589 | -0.04% | 8.5천 |
|---|
| 2025.11.11 | ₩71,536 | ₩71,723 | ₩71,536 | ₩71,683 | +0.21% | 8.6천 |
|---|
| 2025.11.10 | ₩71,469 | ₩71,482 | ₩71,416 | ₩71,442 | -0.04% | 4.2만 |
|---|
| 2025.11.07 | ₩71,402 | ₩71,509 | ₩71,402 | ₩71,456 | +0.07% | 6.1천 |
|---|
| 2025.11.06 | ₩71,442 | ₩71,456 | ₩71,416 | ₩71,429 | -0.02% | 5.5천 |
|---|
| 2025.11.05 | ₩71,376 | ₩71,376 | ₩71,242 | ₩71,255 | -0.17% | 2.7천 |
|---|
| 2025.11.04 | ₩71,509 | ₩71,576 | ₩71,496 | ₩71,509 | 0.00% | 13.1만 |
|---|
| 2025.11.03 | ₩71,496 | ₩71,496 | ₩71,429 | ₩71,456 | -0.06% | 6.6천 |
|---|
| 2025.10.31 | ₩71,817 | ₩71,883 | ₩71,776 | ₩71,883 | +0.09% | 3.3만 |
|---|
| 2025.10.30 | ₩71,656 | ₩71,803 | ₩71,656 | ₩71,736 | +0.11% | 5.3천 |
|---|
| 2025.10.29 | ₩72,231 | ₩72,244 | ₩71,883 | ₩71,897 | -0.46% | 4.5천 |
|---|
| 2025.10.28 | ₩72,164 | ₩72,258 | ₩72,164 | ₩72,258 | +0.13% | 6.7천 |
|---|
| 2025.10.27 | ₩72,124 | ₩72,244 | ₩72,124 | ₩72,217 | +0.13% | 9.5천 |
|---|
| 2025.10.24 | ₩72,204 | ₩72,217 | ₩72,151 | ₩72,204 | 0.00% | 3.1천 |
|---|
| 2025.10.23 | ₩72,338 | ₩72,338 | ₩72,204 | ₩72,244 | -0.13% | 7.6천 |
|---|
| 2025.10.22 | ₩72,258 | ₩72,378 | ₩72,258 | ₩72,378 | +0.17% | 4.6천 |
|---|
| 2025.10.21 | ₩72,244 | ₩72,324 | ₩72,244 | ₩72,271 | +0.04% | 3.9만 |
|---|
| 2025.10.20 | ₩72,057 | ₩72,097 | ₩72,044 | ₩72,084 | +0.04% | 2.6천 |
|---|
| 2025.10.17 | ₩72,191 | ₩72,191 | ₩72,030 | ₩72,030 | -0.22% | 1.8천 |
|---|
| 2025.10.16 | ₩71,964 | ₩72,191 | ₩71,937 | ₩72,191 | +0.32% | 3.9천 |
|---|
| 2025.10.15 | ₩72,137 | ₩72,137 | ₩71,910 | ₩71,964 | -0.24% | 3.1천 |
|---|
| 2025.10.14 | ₩72,017 | ₩72,030 | ₩71,964 | ₩72,030 | +0.02% | 2.5천 |
|---|
| 2025.10.13 | ₩71,950 | ₩72,057 | ₩71,950 | ₩72,057 | +0.15% | 1.7천 |
|---|
| 2025.10.10 | ₩71,870 | ₩71,977 | ₩71,843 | ₩71,950 | +0.11% | 9.6천 |
|---|