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 | ₩35,344 | ₩35,505 | ₩35,344 | ₩35,505 | +0.46% | 1.6천 |
| 2026.10.08 | ₩35,169 | ₩35,317 | ₩34,995 | ₩34,995 | -0.50% | 700 |
| 2026.10.07 | ₩35,317 | ₩35,330 | ₩35,317 | ₩35,330 | +0.04% | 700 |
| 2026.10.06 | ₩35,719 | ₩35,719 | ₩35,719 | ₩35,719 | 0.00% | 100 |
| 2026.10.05 | ₩35,357 | ₩35,357 | ₩35,357 | ₩35,357 | 0.00% | 500 |
| 2026.10.02 | ₩34,982 | ₩35,008 | ₩34,928 | ₩34,982 | 0.00% | 1.8천 |
| 2026.10.01 | ₩34,995 | ₩35,035 | ₩34,995 | ₩34,995 | 0.00% | 800 |
| 2026.09.30 | ₩34,754 | ₩34,754 | ₩34,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,754 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩34,888 | ₩34,888 | ₩34,888 | ₩34,888 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,847 | ₩34,847 | ₩34,847 | ₩34,847 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,116 | ₩35,116 | ₩35,116 | ₩35,116 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,660 | ₩34,901 | ₩34,660 | ₩34,834 | +0.50% | 1.6천 |
|---|
| 2026.09.23 | ₩34,901 | ₩35,062 | ₩34,888 | ₩35,035 | +0.38% | 700 |
|---|
| 2026.09.22 | ₩34,915 | ₩35,223 | ₩34,915 | ₩35,196 | +0.81% | 2.5천 |
|---|
| 2026.09.21 | ₩34,700 | ₩34,807 | ₩34,499 | ₩34,807 | +0.31% | 600 |
|---|
| 2026.09.18 | ₩34,163 | ₩34,284 | ₩34,163 | ₩34,284 | +0.35% | 4.1천 |
|---|
| 2026.09.17 | ₩34,150 | ₩34,150 | ₩34,150 | ₩34,150 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,774 | ₩33,774 | ₩33,774 | ₩33,774 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩33,707 | ₩33,707 | ₩33,627 | ₩33,627 | -0.24% | 700 |
|---|
| 2026.09.14 | ₩33,546 | ₩33,962 | ₩33,546 | ₩33,842 | +0.88% | 1.8천 |
|---|
| 2026.09.11 | ₩34,378 | ₩34,526 | ₩34,378 | ₩34,418 | +0.12% | 2천 |
|---|
| 2026.09.10 | ₩34,110 | ₩34,110 | ₩33,976 | ₩33,976 | -0.39% | 500 |
|---|
| 2026.09.09 | ₩34,606 | ₩34,606 | ₩34,499 | ₩34,499 | -0.31% | 400 |
|---|
| 2026.09.08 | ₩35,076 | ₩35,089 | ₩34,861 | ₩34,861 | -0.61% | 2천 |
|---|
| 2026.09.04 | ₩34,861 | ₩34,861 | ₩34,834 | ₩34,861 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩34,660 | ₩34,660 | ₩34,633 | ₩34,633 | -0.08% | 600 |
|---|
| 2026.09.02 | ₩34,204 | ₩34,204 | ₩34,190 | ₩34,190 | -0.04% | 800 |
|---|
| 2026.09.01 | ₩34,351 | ₩34,351 | ₩34,351 | ₩34,351 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,794 | ₩34,941 | ₩34,767 | ₩34,941 | +0.42% | 1.5천 |
|---|
| 2026.08.28 | ₩35,169 | ₩35,169 | ₩34,941 | ₩34,941 | -0.65% | 500 |
|---|
| 2026.08.27 | ₩35,532 | ₩35,532 | ₩35,532 | ₩35,532 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩34,874 | ₩34,982 | ₩34,874 | ₩34,982 | +0.31% | 300 |
|---|
| 2026.08.25 | ₩35,062 | ₩35,062 | ₩34,660 | ₩34,687 | -1.07% | 1천 |
|---|
| 2026.08.24 | ₩34,365 | ₩34,512 | ₩34,365 | ₩34,512 | +0.43% | 1.3천 |
|---|
| 2026.08.21 | ₩34,767 | ₩34,982 | ₩34,767 | ₩34,982 | +0.62% | 300 |
|---|
| 2026.08.20 | ₩34,794 | ₩34,928 | ₩34,700 | ₩34,727 | -0.19% | 1천 |
|---|
| 2026.08.19 | ₩34,888 | ₩35,062 | ₩34,888 | ₩35,008 | +0.35% | 500 |
|---|
| 2026.08.18 | ₩35,357 | ₩35,357 | ₩35,143 | ₩35,143 | -0.61% | 300 |
|---|
| 2026.08.17 | ₩36,444 | ₩36,444 | ₩36,390 | ₩36,390 | -0.15% | 600 |
|---|
| 2026.08.14 | ₩36,162 | ₩36,162 | ₩36,162 | ₩36,162 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩36,189 | ₩36,283 | ₩36,149 | ₩36,149 | -0.11% | 700 |
|---|
| 2026.08.12 | ₩36,175 | ₩36,175 | ₩35,974 | ₩35,974 | -0.56% | 1.5천 |
|---|
| 2026.08.11 | ₩35,545 | ₩35,545 | ₩35,545 | ₩35,545 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,304 | ₩35,304 | ₩35,304 | ₩35,304 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,076 | ₩35,076 | ₩35,076 | ₩35,076 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,888 | ₩34,888 | ₩34,740 | ₩34,740 | -0.42% | 900 |
|---|
| 2026.08.05 | ₩35,532 | ₩35,532 | ₩35,397 | ₩35,397 | -0.38% | 400 |
|---|
| 2026.08.04 | ₩35,384 | ₩35,384 | ₩35,344 | ₩35,344 | -0.11% | 500 |
|---|
| 2026.08.03 | ₩34,271 | ₩34,418 | ₩34,271 | ₩34,418 | +0.43% | 1천 |
|---|
| 2026.07.31 | ₩33,882 | ₩33,989 | ₩33,882 | ₩33,882 | 0.00% | 12.6만 |
|---|
| 2026.07.30 | ₩33,265 | ₩33,560 | ₩33,265 | ₩33,560 | +0.89% | 1.2천 |
|---|
| 2026.07.29 | ₩32,527 | ₩32,862 | ₩32,527 | ₩32,567 | +0.12% | 1.1천 |
|---|
| 2026.07.28 | ₩33,224 | ₩33,385 | ₩32,862 | ₩33,385 | +0.48% | 2.7천 |
|---|
| 2026.07.27 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩34,137 | ₩34,137 | ₩33,828 | ₩33,828 | -0.90% | 200 |
|---|
| 2026.07.23 | ₩34,338 | ₩34,338 | ₩34,338 | ₩34,338 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,445 | ₩34,445 | ₩34,391 | ₩34,445 | 0.00% | 2.1천 |
|---|
| 2026.07.21 | ₩34,687 | ₩34,700 | ₩34,606 | ₩34,619 | -0.19% | 2.9천 |
|---|
| 2026.07.20 | ₩33,989 | ₩33,989 | ₩33,842 | ₩33,868 | -0.36% | 2.8천 |
|---|
| 2026.07.17 | ₩33,144 | ₩33,882 | ₩32,929 | ₩33,815 | +2.02% | 5.1천 |
|---|
| 2026.07.16 | ₩34,204 | ₩34,204 | ₩33,842 | ₩33,976 | -0.67% | 1.6천 |
|---|
| 2026.07.15 | ₩34,593 | ₩34,901 | ₩34,351 | ₩34,901 | +0.89% | 2.5천 |
|---|
| 2026.07.14 | ₩35,679 | ₩35,679 | ₩35,371 | ₩35,371 | -0.86% | 1.2천 |
|---|
| 2026.07.13 | ₩34,874 | ₩35,049 | ₩34,874 | ₩35,049 | +0.50% | 300 |
|---|
| 2026.07.10 | ₩35,840 | ₩35,907 | ₩35,733 | ₩35,907 | +0.19% | 5.2천 |
|---|
| 2026.07.09 | ₩36,175 | ₩36,175 | ₩35,934 | ₩35,934 | -0.67% | 700 |
|---|
| 2026.07.08 | ₩34,847 | ₩35,317 | ₩34,847 | ₩35,317 | +1.35% | 700 |
|---|
| 2026.07.07 | ₩34,821 | ₩35,143 | ₩34,821 | ₩35,143 | +0.92% | 700 |
|---|
| 2026.07.06 | ₩35,947 | ₩36,470 | ₩35,947 | ₩36,296 | +0.97% | 1.1천 |
|---|
| 2026.07.02 | ₩35,921 | ₩35,921 | ₩35,397 | ₩35,397 | -1.46% | 1.8천 |
|---|
| 2026.07.01 | ₩36,806 | ₩36,806 | ₩36,497 | ₩36,497 | -0.84% | 2.2천 |
|---|
| 2026.06.30 | ₩36,752 | ₩37,383 | ₩36,752 | ₩37,383 | +1.72% | 300 |
|---|
| 2026.06.29 | ₩36,578 | ₩36,578 | ₩36,578 | ₩36,578 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩35,397 | ₩35,397 | ₩35,357 | ₩35,371 | -0.08% | 1천 |
|---|
| 2026.06.25 | ₩36,940 | ₩36,940 | ₩36,390 | ₩36,390 | -1.49% | 1.6천 |
|---|
| 2026.06.24 | ₩35,907 | ₩36,202 | ₩35,518 | ₩35,813 | -0.26% | 1.1만 |
|---|
| 2026.06.23 | ₩36,068 | ₩36,323 | ₩35,880 | ₩36,028 | -0.11% | 2.8천 |
|---|
| 2026.06.22 | ₩37,517 | ₩37,570 | ₩37,342 | ₩37,570 | +0.14% | 1.6천 |
|---|
| 2026.06.18 | ₩37,463 | ₩37,463 | ₩37,141 | ₩37,235 | -0.61% | 3.6천 |
|---|
| 2026.06.17 | ₩36,792 | ₩37,181 | ₩36,403 | ₩36,403 | -1.06% | 1.5천 |
|---|
| 2026.06.16 | ₩36,739 | ₩36,739 | ₩36,444 | ₩36,444 | -0.80% | 1.5천 |
|---|
| 2026.06.15 | ₩36,390 | ₩36,699 | ₩36,390 | ₩36,699 | +0.85% | 1.1천 |
|---|
| 2026.06.12 | ₩35,022 | ₩35,236 | ₩35,008 | ₩35,236 | +0.61% | 700 |
|---|
| 2026.06.11 | ₩34,002 | ₩34,633 | ₩34,002 | ₩34,633 | +1.85% | 700 |
|---|
| 2026.06.10 | ₩34,056 | ₩34,056 | ₩33,345 | ₩33,345 | -2.09% | 1.1천 |
|---|
| 2026.06.09 | ₩34,995 | ₩34,995 | ₩33,198 | ₩34,378 | -1.76% | 1.5천 |
|---|
| 2026.06.08 | ₩34,780 | ₩34,874 | ₩34,660 | ₩34,687 | -0.27% | 1.1천 |
|---|
| 2026.06.05 | ₩35,585 | ₩35,585 | ₩34,298 | ₩34,298 | -3.62% | 1.7천 |
|---|
| 2026.06.04 | ₩36,189 | ₩36,256 | ₩36,175 | ₩36,175 | -0.04% | 1.1천 |
|---|
| 2026.06.03 | ₩36,430 | ₩36,658 | ₩36,323 | ₩36,363 | -0.18% | 1.6천 |
|---|
| 2026.06.02 | ₩36,122 | ₩36,511 | ₩36,122 | ₩36,511 | +1.08% | 7.8만 |
|---|
| 2026.06.01 | ₩35,867 | ₩36,256 | ₩35,867 | ₩36,135 | +0.75% | 10.2만 |
|---|
| 2026.05.29 | ₩35,746 | ₩35,760 | ₩35,612 | ₩35,760 | +0.04% | 300 |
|---|
| 2026.05.28 | ₩35,089 | ₩35,505 | ₩35,089 | ₩35,290 | +0.57% | 10.9만 |
|---|
| 2026.05.27 | ₩34,901 | ₩34,901 | ₩34,901 | ₩34,901 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩35,062 | ₩35,062 | ₩35,062 | ₩35,062 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩34,338 | ₩34,338 | ₩34,230 | ₩34,230 | -0.31% | 500 |
|---|
| 2026.05.21 | ₩33,681 | ₩33,842 | ₩33,506 | ₩33,842 | +0.48% | 4.4천 |
|---|
| 2026.05.20 | ₩33,372 | ₩33,520 | ₩33,372 | ₩33,426 | +0.16% | 11만 |
|---|
| 2026.05.19 | ₩32,514 | ₩32,862 | ₩32,473 | ₩32,768 | +0.78% | 11만 |
|---|
| 2026.05.18 | ₩33,131 | ₩33,198 | ₩32,956 | ₩33,198 | +0.20% | 700 |
|---|
| 2026.05.15 | ₩33,654 | ₩33,868 | ₩33,654 | ₩33,801 | +0.44% | 2.3천 |
|---|
| 2026.05.14 | ₩34,311 | ₩34,499 | ₩34,311 | ₩34,499 | +0.55% | 1.6천 |
|---|
| 2026.05.13 | ₩34,083 | ₩34,137 | ₩34,056 | ₩34,096 | +0.04% | 10.4만 |
|---|
| 2026.05.12 | ₩33,694 | ₩34,311 | ₩33,627 | ₩34,311 | +1.83% | 11만 |
|---|
| 2026.05.11 | ₩33,976 | ₩34,499 | ₩33,976 | ₩34,472 | +1.46% | 10.6만 |
|---|
| 2026.05.08 | ₩33,989 | ₩33,989 | ₩33,815 | ₩33,882 | -0.32% | 10.6만 |
|---|
| 2026.05.07 | ₩34,002 | ₩34,016 | ₩33,627 | ₩33,828 | -0.51% | 10.7만 |
|---|
| 2026.05.06 | ₩34,298 | ₩34,391 | ₩33,935 | ₩34,391 | +0.27% | 1.5천 |
|---|
| 2026.05.05 | ₩34,230 | ₩34,284 | ₩33,935 | ₩33,935 | -0.86% | 20.8만 |
|---|