시장 데이터를 불러오는 중
전체 종목
Timothy Plan Free Cash Flow ETF 과거 주가
Timothy Plan Free Cash Flow ETF · TPFC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Timothy Plan Free Cash Flow ETF · TPFC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,519 | ₩37,585 | ₩37,519 | ₩37,545 | +0.07% | 1.9천 |
| 2026.10.08 | ₩36,931 | ₩37,305 | ₩36,931 | ₩37,305 | +1.01% | 800 |
| 2026.10.07 | ₩36,931 | ₩36,971 | ₩36,891 | ₩36,891 | -0.11% | 400 |
| 2026.10.06 | ₩36,944 | ₩37,225 | ₩36,944 | ₩37,065 | +0.33% | 1.1천 |
| 2026.10.05 | ₩36,878 | ₩36,918 | ₩36,824 | ₩36,824 | -0.14% | 2천 |
| 2026.10.02 | ₩36,424 | ₩36,437 | ₩36,370 | ₩36,370 | -0.15% | 2천 |
| 2026.10.01 | ₩36,290 | ₩36,477 | ₩36,197 | ₩36,424 | +0.37% | 3.5천 |
| 2026.09.30 | ₩36,143 | ₩36,143 | ₩35,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,996 |
| -0.41% |
| 1.3천 |
| 2026.09.29 | ₩36,010 | ₩36,050 | ₩36,010 | ₩36,050 | +0.11% | 2.3천 |
|---|
| 2026.09.28 | ₩36,304 | ₩36,304 | ₩36,197 | ₩36,197 | -0.29% | 200 |
|---|
| 2026.09.25 | ₩36,664 | ₩36,677 | ₩36,637 | ₩36,677 | +0.04% | 900 |
|---|
| 2026.09.24 | ₩36,584 | ₩36,584 | ₩36,584 | ₩36,584 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩37,025 | ₩37,091 | ₩36,878 | ₩36,878 | -0.40% | 300 |
|---|
| 2026.09.22 | ₩37,118 | ₩37,118 | ₩37,118 | ₩37,118 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩37,185 | ₩37,185 | ₩36,958 | ₩36,958 | -0.61% | 900 |
|---|
| 2026.09.18 | ₩37,131 | ₩37,131 | ₩37,131 | ₩37,131 | 0.00% | 900 |
|---|
| 2026.09.17 | ₩37,385 | ₩37,559 | ₩37,385 | ₩37,532 | +0.39% | 700 |
|---|
| 2026.09.16 | ₩37,452 | ₩37,452 | ₩37,198 | ₩37,198 | -0.68% | 500 |
|---|
| 2026.09.15 | ₩37,786 | ₩37,852 | ₩37,786 | ₩37,852 | +0.18% | 600 |
|---|
| 2026.09.14 | ₩37,732 | ₩37,732 | ₩37,732 | ₩37,732 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩37,665 | ₩37,799 | ₩37,665 | ₩37,799 | +0.35% | 300 |
|---|
| 2026.09.10 | ₩37,492 | ₩37,492 | ₩37,492 | ₩37,492 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,826 | ₩37,826 | ₩37,732 | ₩37,732 | -0.25% | 1.4천 |
|---|
| 2026.09.08 | ₩38,013 | ₩38,013 | ₩37,852 | ₩37,852 | -0.42% | 1.2천 |
|---|
| 2026.09.04 | ₩38,426 | ₩38,480 | ₩38,360 | ₩38,373 | -0.14% | 4.5천 |
|---|
| 2026.09.03 | ₩38,774 | ₩38,800 | ₩38,734 | ₩38,747 | -0.07% | 4.6천 |
|---|
| 2026.09.02 | ₩38,306 | ₩38,426 | ₩38,280 | ₩38,346 | +0.10% | 4.9천 |
|---|
| 2026.09.01 | ₩38,293 | ₩38,306 | ₩38,213 | ₩38,213 | -0.21% | 2.1천 |
|---|
| 2026.08.31 | ₩38,386 | ₩38,507 | ₩38,346 | ₩38,507 | +0.31% | 1.7만 |
|---|
| 2026.08.28 | ₩38,507 | ₩38,507 | ₩38,400 | ₩38,400 | -0.28% | 300 |
|---|
| 2026.08.27 | ₩38,587 | ₩38,587 | ₩38,533 | ₩38,533 | -0.14% | 200 |
|---|
| 2026.08.26 | ₩37,786 | ₩38,133 | ₩37,786 | ₩38,133 | +0.92% | 1천 |
|---|
| 2026.08.25 | ₩38,093 | ₩38,093 | ₩38,093 | ₩38,093 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,386 | ₩38,386 | ₩38,173 | ₩38,173 | -0.56% | 6.7천 |
|---|
| 2026.08.21 | ₩38,346 | ₩38,346 | ₩38,346 | ₩38,346 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,213 | ₩38,213 | ₩38,013 | ₩38,013 | -0.52% | 500 |
|---|
| 2026.08.19 | ₩38,013 | ₩38,013 | ₩38,013 | ₩38,013 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,252 | ₩37,252 | ₩37,252 | ₩37,252 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩37,452 | ₩37,452 | ₩37,305 | ₩37,385 | -0.18% | 1.2천 |
|---|
| 2026.08.14 | ₩37,465 | ₩37,465 | ₩37,465 | ₩37,465 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,398 | ₩37,398 | ₩37,398 | ₩37,398 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩37,238 | ₩37,238 | ₩37,238 | ₩37,238 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩37,305 | ₩37,332 | ₩37,305 | ₩37,332 | +0.07% | 300 |
|---|
| 2026.08.10 | ₩37,145 | ₩37,145 | ₩37,078 | ₩37,105 | -0.11% | 3.7천 |
|---|
| 2026.08.07 | ₩36,330 | ₩36,330 | ₩36,330 | ₩36,330 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩35,863 | ₩35,863 | ₩35,863 | ₩35,863 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,183 | ₩36,183 | ₩35,850 | ₩35,850 | -0.92% | 400 |
|---|
| 2026.08.04 | ₩35,836 | ₩35,836 | ₩35,836 | ₩35,836 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,810 | ₩35,810 | ₩35,810 | ₩35,810 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,502 | ₩35,623 | ₩35,502 | ₩35,623 | +0.34% | 8.5만 |
|---|
| 2026.07.30 | ₩35,075 | ₩35,542 | ₩35,075 | ₩35,542 | +1.33% | 400 |
|---|
| 2026.07.29 | ₩35,636 | ₩35,649 | ₩35,636 | ₩35,649 | +0.04% | 200 |
|---|
| 2026.07.28 | ₩35,436 | ₩35,462 | ₩35,436 | ₩35,462 | +0.08% | 300 |
|---|
| 2026.07.27 | ₩34,968 | ₩35,062 | ₩34,955 | ₩34,955 | -0.04% | 500 |
|---|
| 2026.07.24 | ₩34,648 | ₩34,741 | ₩34,648 | ₩34,741 | +0.27% | 800 |
|---|
| 2026.07.23 | ₩34,247 | ₩34,247 | ₩34,127 | ₩34,154 | -0.27% | 1.3천 |
|---|
| 2026.07.22 | ₩34,234 | ₩34,234 | ₩34,234 | ₩34,234 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,100 | ₩34,100 | ₩34,100 | ₩34,100 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩33,833 | ₩33,833 | ₩33,833 | ₩33,833 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,954 | ₩33,954 | ₩33,914 | ₩33,914 | -0.12% | 1.7천 |
|---|
| 2026.07.16 | ₩33,967 | ₩33,967 | ₩33,967 | ₩33,967 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,980 | ₩33,980 | ₩33,980 | ₩33,980 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,034 | ₩34,087 | ₩34,034 | ₩34,087 | +0.16% | 2.2천 |
|---|
| 2026.07.13 | ₩34,154 | ₩34,154 | ₩34,154 | ₩34,154 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,141 | ₩34,141 | ₩34,141 | ₩34,141 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩34,087 | ₩34,354 | ₩34,087 | ₩34,247 | +0.47% | 900 |
|---|
| 2026.07.08 | ₩33,994 | ₩33,994 | ₩33,994 | ₩33,994 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,114 | ₩34,181 | ₩34,114 | ₩34,181 | +0.20% | 700 |
|---|
| 2026.07.06 | ₩33,940 | ₩34,100 | ₩33,887 | ₩34,034 | +0.28% | 600 |
|---|
| 2026.07.02 | ₩33,673 | ₩33,874 | ₩33,673 | ₩33,727 | +0.16% | 2.5천 |
|---|
| 2026.07.01 | ₩33,727 | ₩33,727 | ₩33,513 | ₩33,513 | -0.63% | 1.8천 |
|---|
| 2026.06.30 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,406 | ₩33,406 | ₩33,219 | ₩33,219 | -0.56% | 400 |
|---|
| 2026.06.26 | ₩33,206 | ₩33,246 | ₩33,059 | ₩33,246 | +0.12% | 1.3천 |
|---|
| 2026.06.25 | ₩33,259 | ₩33,273 | ₩33,179 | ₩33,179 | -0.24% | 2.8천 |
|---|
| 2026.06.24 | ₩32,939 | ₩33,046 | ₩32,939 | ₩33,046 | +0.32% | 1.6만 |
|---|
| 2026.06.23 | ₩33,072 | ₩33,139 | ₩33,072 | ₩33,126 | +0.16% | 1.3천 |
|---|
| 2026.06.22 | ₩33,380 | ₩33,380 | ₩33,206 | ₩33,326 | -0.16% | 1.1천 |
|---|
| 2026.06.18 | ₩33,219 | ₩33,259 | ₩33,166 | ₩33,219 | 0.00% | 900 |
|---|
| 2026.06.17 | ₩34,074 | ₩34,074 | ₩33,313 | ₩33,313 | -2.23% | 300 |
|---|
| 2026.06.16 | ₩34,221 | ₩34,221 | ₩34,167 | ₩34,167 | -0.16% | 600 |
|---|
| 2026.06.15 | ₩34,287 | ₩34,287 | ₩34,287 | ₩34,287 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩34,167 | ₩34,181 | ₩34,114 | ₩34,114 | -0.16% | 1.2천 |
|---|
| 2026.06.11 | ₩33,580 | ₩33,927 | ₩33,580 | ₩33,807 | +0.68% | 800 |
|---|
| 2026.06.10 | ₩33,820 | ₩34,100 | ₩33,460 | ₩33,460 | -1.07% | 1.4천 |
|---|
| 2026.06.09 | ₩34,221 | ₩34,221 | ₩33,914 | ₩33,914 | -0.90% | 1.4천 |
|---|
| 2026.06.08 | ₩34,181 | ₩34,181 | ₩34,034 | ₩34,034 | -0.43% | 700 |
|---|
| 2026.06.05 | ₩34,915 | ₩34,915 | ₩33,940 | ₩33,980 | -2.68% | 1.7천 |
|---|
| 2026.06.04 | ₩35,142 | ₩35,142 | ₩35,048 | ₩35,048 | -0.27% | 400 |
|---|
| 2026.06.03 | ₩34,995 | ₩34,995 | ₩34,888 | ₩34,942 | -0.15% | 1.7천 |
|---|
| 2026.06.02 | ₩34,942 | ₩35,022 | ₩34,942 | ₩35,022 | +0.23% | 15.7만 |
|---|
| 2026.06.01 | ₩35,129 | ₩35,129 | ₩35,129 | ₩35,129 | 0.00% | 10.5만 |
|---|
| 2026.05.29 | ₩34,541 | ₩34,635 | ₩34,541 | ₩34,635 | +0.27% | 200 |
|---|
| 2026.05.28 | ₩33,874 | ₩34,100 | ₩33,874 | ₩34,034 | +0.47% | 11.4만 |
|---|
| 2026.05.27 | ₩33,820 | ₩33,820 | ₩33,753 | ₩33,753 | -0.20% | 100 |
|---|
| 2026.05.26 | ₩33,994 | ₩33,994 | ₩33,914 | ₩33,914 | -0.24% | 300 |
|---|
| 2026.05.22 | ₩33,540 | ₩33,780 | ₩33,540 | ₩33,780 | +0.72% | 400 |
|---|
| 2026.05.21 | ₩33,313 | ₩33,313 | ₩33,126 | ₩33,299 | -0.04% | 2.4천 |
|---|
| 2026.05.20 | ₩33,219 | ₩33,433 | ₩33,166 | ₩33,433 | +0.64% | 13.6만 |
|---|
| 2026.05.19 | ₩33,166 | ₩33,166 | ₩33,086 | ₩33,086 | -0.24% | 13.5만 |
|---|
| 2026.05.18 | ₩33,273 | ₩33,286 | ₩33,259 | ₩33,286 | +0.04% | 800 |
|---|
| 2026.05.15 | ₩32,859 | ₩32,859 | ₩32,819 | ₩32,845 | -0.04% | 1천 |
|---|
| 2026.05.14 | ₩32,979 | ₩33,179 | ₩32,939 | ₩33,099 | +0.36% | 4.8천 |
|---|
| 2026.05.13 | ₩32,885 | ₩32,992 | ₩32,885 | ₩32,952 | +0.20% | 14.3만 |
|---|
| 2026.05.12 | ₩32,992 | ₩33,206 | ₩32,926 | ₩33,193 | +0.61% | 13.7만 |
|---|
| 2026.05.11 | ₩33,193 | ₩33,246 | ₩33,193 | ₩33,246 | +0.16% | 13.7만 |
|---|
| 2026.05.08 | ₩32,979 | ₩33,139 | ₩32,939 | ₩33,046 | +0.20% | 13.8만 |
|---|
| 2026.05.07 | ₩33,366 | ₩33,366 | ₩33,006 | ₩33,019 | -1.04% | 13.7만 |
|---|
| 2026.05.06 | ₩33,540 | ₩33,540 | ₩33,486 | ₩33,526 | -0.04% | 1.1천 |
|---|
| 2026.05.05 | ₩33,580 | ₩33,593 | ₩33,500 | ₩33,500 | -0.24% | 20.2만 |
|---|