시장 데이터를 불러오는 중
전체 종목
Timothy Plan Free Cash Flow Growth ETF 과거 주가
Timothy Plan Free Cash Flow Growth ETF · TPFG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Timothy Plan Free Cash Flow Growth ETF · TPFG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,310 | ₩35,470 | ₩35,310 | ₩35,470 | +0.46% | 1.6천 |
| 2026.10.08 | ₩35,135 | ₩35,283 | ₩34,961 | ₩34,961 | -0.50% | 700 |
| 2026.10.07 | ₩35,283 | ₩35,296 | ₩35,283 | ₩35,296 | +0.04% | 700 |
| 2026.10.06 | ₩35,685 | ₩35,685 | ₩35,685 | ₩35,685 | 0.00% | 100 |
| 2026.10.05 | ₩35,323 | ₩35,323 | ₩35,323 | ₩35,323 | 0.00% | 500 |
| 2026.10.02 | ₩34,948 | ₩34,975 | ₩34,894 | ₩34,948 | 0.00% | 1.8천 |
| 2026.10.01 | ₩34,961 | ₩35,001 | ₩34,961 | ₩34,961 | 0.00% | 800 |
| 2026.09.30 | ₩34,720 | ₩34,720 | ₩34,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,720 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,626 | ₩34,867 | ₩34,626 | ₩34,800 | +0.50% | 1.6천 |
|---|
| 2026.09.23 | ₩34,867 | ₩35,028 | ₩34,854 | ₩35,001 | +0.38% | 700 |
|---|
| 2026.09.22 | ₩34,881 | ₩35,189 | ₩34,881 | ₩35,162 | +0.81% | 2.5천 |
|---|
| 2026.09.21 | ₩34,666 | ₩34,774 | ₩34,465 | ₩34,774 | +0.31% | 600 |
|---|
| 2026.09.18 | ₩34,130 | ₩34,251 | ₩34,130 | ₩34,251 | +0.35% | 4.1천 |
|---|
| 2026.09.17 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩33,675 | ₩33,675 | ₩33,594 | ₩33,594 | -0.24% | 700 |
|---|
| 2026.09.14 | ₩33,514 | ₩33,929 | ₩33,514 | ₩33,809 | +0.88% | 1.8천 |
|---|
| 2026.09.11 | ₩34,345 | ₩34,492 | ₩34,345 | ₩34,385 | +0.12% | 2천 |
|---|
| 2026.09.10 | ₩34,077 | ₩34,077 | ₩33,943 | ₩33,943 | -0.39% | 500 |
|---|
| 2026.09.09 | ₩34,573 | ₩34,573 | ₩34,465 | ₩34,465 | -0.31% | 400 |
|---|
| 2026.09.08 | ₩35,042 | ₩35,055 | ₩34,827 | ₩34,827 | -0.61% | 2천 |
|---|
| 2026.09.04 | ₩34,827 | ₩34,827 | ₩34,800 | ₩34,827 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩34,626 | ₩34,626 | ₩34,599 | ₩34,599 | -0.08% | 600 |
|---|
| 2026.09.02 | ₩34,171 | ₩34,171 | ₩34,157 | ₩34,157 | -0.04% | 800 |
|---|
| 2026.09.01 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,760 | ₩34,908 | ₩34,733 | ₩34,908 | +0.42% | 1.5천 |
|---|
| 2026.08.28 | ₩35,135 | ₩35,135 | ₩34,908 | ₩34,908 | -0.65% | 500 |
|---|
| 2026.08.27 | ₩35,497 | ₩35,497 | ₩35,497 | ₩35,497 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩34,841 | ₩34,948 | ₩34,841 | ₩34,948 | +0.31% | 300 |
|---|
| 2026.08.25 | ₩35,028 | ₩35,028 | ₩34,626 | ₩34,653 | -1.07% | 1천 |
|---|
| 2026.08.24 | ₩34,331 | ₩34,479 | ₩34,331 | ₩34,479 | +0.43% | 1.3천 |
|---|
| 2026.08.21 | ₩34,733 | ₩34,948 | ₩34,733 | ₩34,948 | +0.62% | 300 |
|---|
| 2026.08.20 | ₩34,760 | ₩34,894 | ₩34,666 | ₩34,693 | -0.19% | 1천 |
|---|
| 2026.08.19 | ₩34,854 | ₩35,028 | ₩34,854 | ₩34,975 | +0.35% | 500 |
|---|
| 2026.08.18 | ₩35,323 | ₩35,323 | ₩35,109 | ₩35,109 | -0.61% | 300 |
|---|
| 2026.08.17 | ₩36,408 | ₩36,408 | ₩36,355 | ₩36,355 | -0.15% | 600 |
|---|
| 2026.08.14 | ₩36,127 | ₩36,127 | ₩36,127 | ₩36,127 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩36,154 | ₩36,248 | ₩36,114 | ₩36,114 | -0.11% | 700 |
|---|
| 2026.08.12 | ₩36,140 | ₩36,140 | ₩35,939 | ₩35,939 | -0.56% | 1.5천 |
|---|
| 2026.08.11 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,269 | ₩35,269 | ₩35,269 | ₩35,269 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,854 | ₩34,854 | ₩34,707 | ₩34,707 | -0.42% | 900 |
|---|
| 2026.08.05 | ₩35,497 | ₩35,497 | ₩35,363 | ₩35,363 | -0.38% | 400 |
|---|
| 2026.08.04 | ₩35,350 | ₩35,350 | ₩35,310 | ₩35,310 | -0.11% | 500 |
|---|
| 2026.08.03 | ₩34,238 | ₩34,385 | ₩34,238 | ₩34,385 | +0.43% | 1천 |
|---|
| 2026.07.31 | ₩33,849 | ₩33,956 | ₩33,849 | ₩33,849 | 0.00% | 12.6만 |
|---|
| 2026.07.30 | ₩33,232 | ₩33,527 | ₩33,232 | ₩33,527 | +0.89% | 1.2천 |
|---|
| 2026.07.29 | ₩32,495 | ₩32,830 | ₩32,495 | ₩32,536 | +0.12% | 1.1천 |
|---|
| 2026.07.28 | ₩33,192 | ₩33,353 | ₩32,830 | ₩33,353 | +0.48% | 2.7천 |
|---|
| 2026.07.27 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩34,104 | ₩34,104 | ₩33,795 | ₩33,795 | -0.90% | 200 |
|---|
| 2026.07.23 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,412 | ₩34,412 | ₩34,358 | ₩34,412 | 0.00% | 2.1천 |
|---|
| 2026.07.21 | ₩34,653 | ₩34,666 | ₩34,573 | ₩34,586 | -0.19% | 2.9천 |
|---|
| 2026.07.20 | ₩33,956 | ₩33,956 | ₩33,809 | ₩33,836 | -0.36% | 2.8천 |
|---|
| 2026.07.17 | ₩33,112 | ₩33,849 | ₩32,897 | ₩33,782 | +2.02% | 5.1천 |
|---|
| 2026.07.16 | ₩34,171 | ₩34,171 | ₩33,809 | ₩33,943 | -0.67% | 1.6천 |
|---|
| 2026.07.15 | ₩34,559 | ₩34,867 | ₩34,318 | ₩34,867 | +0.89% | 2.5천 |
|---|
| 2026.07.14 | ₩35,645 | ₩35,645 | ₩35,336 | ₩35,336 | -0.86% | 1.2천 |
|---|
| 2026.07.13 | ₩34,841 | ₩35,015 | ₩34,841 | ₩35,015 | +0.50% | 300 |
|---|
| 2026.07.10 | ₩35,805 | ₩35,872 | ₩35,698 | ₩35,872 | +0.19% | 5.2천 |
|---|
| 2026.07.09 | ₩36,140 | ₩36,140 | ₩35,899 | ₩35,899 | -0.67% | 700 |
|---|
| 2026.07.08 | ₩34,814 | ₩35,283 | ₩34,814 | ₩35,283 | +1.35% | 700 |
|---|
| 2026.07.07 | ₩34,787 | ₩35,109 | ₩34,787 | ₩35,109 | +0.92% | 700 |
|---|
| 2026.07.06 | ₩35,913 | ₩36,435 | ₩35,913 | ₩36,261 | +0.97% | 1.1천 |
|---|
| 2026.07.02 | ₩35,886 | ₩35,886 | ₩35,363 | ₩35,363 | -1.46% | 1.8천 |
|---|
| 2026.07.01 | ₩36,770 | ₩36,770 | ₩36,462 | ₩36,462 | -0.84% | 2.2천 |
|---|
| 2026.06.30 | ₩36,717 | ₩37,346 | ₩36,717 | ₩37,346 | +1.72% | 300 |
|---|
| 2026.06.29 | ₩36,542 | ₩36,542 | ₩36,542 | ₩36,542 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩35,363 | ₩35,363 | ₩35,323 | ₩35,336 | -0.08% | 1천 |
|---|
| 2026.06.25 | ₩36,904 | ₩36,904 | ₩36,355 | ₩36,355 | -1.49% | 1.6천 |
|---|
| 2026.06.24 | ₩35,872 | ₩36,167 | ₩35,484 | ₩35,779 | -0.26% | 1.1만 |
|---|
| 2026.06.23 | ₩36,033 | ₩36,288 | ₩35,846 | ₩35,993 | -0.11% | 2.8천 |
|---|
| 2026.06.22 | ₩37,480 | ₩37,534 | ₩37,306 | ₩37,534 | +0.14% | 1.6천 |
|---|
| 2026.06.18 | ₩37,427 | ₩37,427 | ₩37,105 | ₩37,199 | -0.61% | 3.6천 |
|---|
| 2026.06.17 | ₩36,757 | ₩37,145 | ₩36,368 | ₩36,368 | -1.06% | 1.5천 |
|---|
| 2026.06.16 | ₩36,703 | ₩36,703 | ₩36,408 | ₩36,408 | -0.80% | 1.5천 |
|---|
| 2026.06.15 | ₩36,355 | ₩36,663 | ₩36,355 | ₩36,663 | +0.85% | 1.1천 |
|---|
| 2026.06.12 | ₩34,988 | ₩35,202 | ₩34,975 | ₩35,202 | +0.61% | 700 |
|---|
| 2026.06.11 | ₩33,970 | ₩34,599 | ₩33,970 | ₩34,599 | +1.85% | 700 |
|---|
| 2026.06.10 | ₩34,023 | ₩34,023 | ₩33,313 | ₩33,313 | -2.09% | 1.1천 |
|---|
| 2026.06.09 | ₩34,961 | ₩34,961 | ₩33,165 | ₩34,345 | -1.76% | 1.5천 |
|---|
| 2026.06.08 | ₩34,747 | ₩34,841 | ₩34,626 | ₩34,653 | -0.27% | 1.1천 |
|---|
| 2026.06.05 | ₩35,551 | ₩35,551 | ₩34,264 | ₩34,264 | -3.62% | 1.7천 |
|---|
| 2026.06.04 | ₩36,154 | ₩36,221 | ₩36,140 | ₩36,140 | -0.04% | 1.1천 |
|---|
| 2026.06.03 | ₩36,395 | ₩36,623 | ₩36,288 | ₩36,328 | -0.18% | 1.6천 |
|---|
| 2026.06.02 | ₩36,087 | ₩36,475 | ₩36,087 | ₩36,475 | +1.08% | 7.8만 |
|---|
| 2026.06.01 | ₩35,832 | ₩36,221 | ₩35,832 | ₩36,100 | +0.75% | 10.2만 |
|---|
| 2026.05.29 | ₩35,712 | ₩35,725 | ₩35,578 | ₩35,725 | +0.04% | 300 |
|---|
| 2026.05.28 | ₩35,055 | ₩35,470 | ₩35,055 | ₩35,256 | +0.57% | 10.9만 |
|---|
| 2026.05.27 | ₩34,867 | ₩34,867 | ₩34,867 | ₩34,867 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩34,305 | ₩34,305 | ₩34,197 | ₩34,197 | -0.31% | 500 |
|---|
| 2026.05.21 | ₩33,648 | ₩33,809 | ₩33,474 | ₩33,809 | +0.48% | 4.4천 |
|---|
| 2026.05.20 | ₩33,340 | ₩33,487 | ₩33,340 | ₩33,393 | +0.16% | 11만 |
|---|
| 2026.05.19 | ₩32,482 | ₩32,830 | ₩32,442 | ₩32,737 | +0.78% | 11만 |
|---|
| 2026.05.18 | ₩33,098 | ₩33,165 | ₩32,924 | ₩33,165 | +0.20% | 700 |
|---|
| 2026.05.15 | ₩33,621 | ₩33,836 | ₩33,621 | ₩33,769 | +0.44% | 2.3천 |
|---|
| 2026.05.14 | ₩34,278 | ₩34,465 | ₩34,278 | ₩34,465 | +0.55% | 1.6천 |
|---|
| 2026.05.13 | ₩34,050 | ₩34,104 | ₩34,023 | ₩34,063 | +0.04% | 10.4만 |
|---|
| 2026.05.12 | ₩33,661 | ₩34,278 | ₩33,594 | ₩34,278 | +1.83% | 11만 |
|---|
| 2026.05.11 | ₩33,943 | ₩34,465 | ₩33,943 | ₩34,439 | +1.46% | 10.6만 |
|---|
| 2026.05.08 | ₩33,956 | ₩33,956 | ₩33,782 | ₩33,849 | -0.32% | 10.6만 |
|---|
| 2026.05.07 | ₩33,970 | ₩33,983 | ₩33,594 | ₩33,795 | -0.51% | 10.7만 |
|---|
| 2026.05.06 | ₩34,264 | ₩34,358 | ₩33,903 | ₩34,358 | +0.27% | 1.5천 |
|---|
| 2026.05.05 | ₩34,197 | ₩34,251 | ₩33,903 | ₩33,903 | -0.86% | 20.8만 |
|---|