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 | ₩35,337 | ₩35,498 | ₩35,337 | ₩35,498 | +0.46% | 1.6천 |
| 2026.10.08 | ₩35,163 | ₩35,310 | ₩34,989 | ₩34,989 | -0.50% | 700 |
| 2026.10.07 | ₩35,310 | ₩35,324 | ₩35,310 | ₩35,324 | +0.04% | 700 |
| 2026.10.06 | ₩35,713 | ₩35,713 | ₩35,713 | ₩35,713 | 0.00% | 100 |
| 2026.10.05 | ₩35,351 | ₩35,351 | ₩35,351 | ₩35,351 | 0.00% | 500 |
| 2026.10.02 | ₩34,975 | ₩35,002 | ₩34,921 | ₩34,975 | 0.00% | 1.8천 |
| 2026.10.01 | ₩34,989 | ₩35,029 | ₩34,989 | ₩34,989 | 0.00% | 800 |
| 2026.09.30 | ₩34,747 | ₩34,747 | ₩34,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,747 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,653 | ₩34,895 | ₩34,653 | ₩34,828 | +0.50% | 1.6천 |
|---|
| 2026.09.23 | ₩34,895 | ₩35,056 | ₩34,881 | ₩35,029 | +0.38% | 700 |
|---|
| 2026.09.22 | ₩34,908 | ₩35,216 | ₩34,908 | ₩35,190 | +0.81% | 2.5천 |
|---|
| 2026.09.21 | ₩34,693 | ₩34,801 | ₩34,492 | ₩34,801 | +0.31% | 600 |
|---|
| 2026.09.18 | ₩34,157 | ₩34,278 | ₩34,157 | ₩34,278 | +0.35% | 4.1천 |
|---|
| 2026.09.17 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩33,701 | ₩33,701 | ₩33,621 | ₩33,621 | -0.24% | 700 |
|---|
| 2026.09.14 | ₩33,540 | ₩33,956 | ₩33,540 | ₩33,835 | +0.88% | 1.8천 |
|---|
| 2026.09.11 | ₩34,372 | ₩34,519 | ₩34,372 | ₩34,412 | +0.12% | 2천 |
|---|
| 2026.09.10 | ₩34,103 | ₩34,103 | ₩33,969 | ₩33,969 | -0.39% | 500 |
|---|
| 2026.09.09 | ₩34,600 | ₩34,600 | ₩34,492 | ₩34,492 | -0.31% | 400 |
|---|
| 2026.09.08 | ₩35,069 | ₩35,082 | ₩34,854 | ₩34,854 | -0.61% | 2천 |
|---|
| 2026.09.04 | ₩34,854 | ₩34,854 | ₩34,828 | ₩34,854 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩34,653 | ₩34,653 | ₩34,626 | ₩34,626 | -0.08% | 600 |
|---|
| 2026.09.02 | ₩34,197 | ₩34,197 | ₩34,184 | ₩34,184 | -0.04% | 800 |
|---|
| 2026.09.01 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,787 | ₩34,935 | ₩34,761 | ₩34,935 | +0.42% | 1.5천 |
|---|
| 2026.08.28 | ₩35,163 | ₩35,163 | ₩34,935 | ₩34,935 | -0.65% | 500 |
|---|
| 2026.08.27 | ₩35,525 | ₩35,525 | ₩35,525 | ₩35,525 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩34,868 | ₩34,975 | ₩34,868 | ₩34,975 | +0.31% | 300 |
|---|
| 2026.08.25 | ₩35,056 | ₩35,056 | ₩34,653 | ₩34,680 | -1.07% | 1천 |
|---|
| 2026.08.24 | ₩34,358 | ₩34,506 | ₩34,358 | ₩34,506 | +0.43% | 1.3천 |
|---|
| 2026.08.21 | ₩34,761 | ₩34,975 | ₩34,761 | ₩34,975 | +0.62% | 300 |
|---|
| 2026.08.20 | ₩34,787 | ₩34,921 | ₩34,693 | ₩34,720 | -0.19% | 1천 |
|---|
| 2026.08.19 | ₩34,881 | ₩35,056 | ₩34,881 | ₩35,002 | +0.35% | 500 |
|---|
| 2026.08.18 | ₩35,351 | ₩35,351 | ₩35,136 | ₩35,136 | -0.61% | 300 |
|---|
| 2026.08.17 | ₩36,437 | ₩36,437 | ₩36,383 | ₩36,383 | -0.15% | 600 |
|---|
| 2026.08.14 | ₩36,155 | ₩36,155 | ₩36,155 | ₩36,155 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩36,182 | ₩36,276 | ₩36,142 | ₩36,142 | -0.11% | 700 |
|---|
| 2026.08.12 | ₩36,169 | ₩36,169 | ₩35,967 | ₩35,967 | -0.56% | 1.5천 |
|---|
| 2026.08.11 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,297 | ₩35,297 | ₩35,297 | ₩35,297 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,881 | ₩34,881 | ₩34,734 | ₩34,734 | -0.42% | 900 |
|---|
| 2026.08.05 | ₩35,525 | ₩35,525 | ₩35,391 | ₩35,391 | -0.38% | 400 |
|---|
| 2026.08.04 | ₩35,377 | ₩35,377 | ₩35,337 | ₩35,337 | -0.11% | 500 |
|---|
| 2026.08.03 | ₩34,264 | ₩34,412 | ₩34,264 | ₩34,412 | +0.43% | 1천 |
|---|
| 2026.07.31 | ₩33,875 | ₩33,983 | ₩33,875 | ₩33,875 | 0.00% | 12.6만 |
|---|
| 2026.07.30 | ₩33,259 | ₩33,554 | ₩33,259 | ₩33,554 | +0.89% | 1.2천 |
|---|
| 2026.07.29 | ₩32,521 | ₩32,856 | ₩32,521 | ₩32,561 | +0.12% | 1.1천 |
|---|
| 2026.07.28 | ₩33,218 | ₩33,379 | ₩32,856 | ₩33,379 | +0.48% | 2.7천 |
|---|
| 2026.07.27 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩34,130 | ₩34,130 | ₩33,822 | ₩33,822 | -0.90% | 200 |
|---|
| 2026.07.23 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,439 | ₩34,439 | ₩34,385 | ₩34,439 | 0.00% | 2.1천 |
|---|
| 2026.07.21 | ₩34,680 | ₩34,693 | ₩34,600 | ₩34,613 | -0.19% | 2.9천 |
|---|
| 2026.07.20 | ₩33,983 | ₩33,983 | ₩33,835 | ₩33,862 | -0.36% | 2.8천 |
|---|
| 2026.07.17 | ₩33,138 | ₩33,875 | ₩32,923 | ₩33,808 | +2.02% | 5.1천 |
|---|
| 2026.07.16 | ₩34,197 | ₩34,197 | ₩33,835 | ₩33,969 | -0.67% | 1.6천 |
|---|
| 2026.07.15 | ₩34,586 | ₩34,895 | ₩34,345 | ₩34,895 | +0.89% | 2.5천 |
|---|
| 2026.07.14 | ₩35,672 | ₩35,672 | ₩35,364 | ₩35,364 | -0.86% | 1.2천 |
|---|
| 2026.07.13 | ₩34,868 | ₩35,042 | ₩34,868 | ₩35,042 | +0.50% | 300 |
|---|
| 2026.07.10 | ₩35,833 | ₩35,900 | ₩35,726 | ₩35,900 | +0.19% | 5.2천 |
|---|
| 2026.07.09 | ₩36,169 | ₩36,169 | ₩35,927 | ₩35,927 | -0.67% | 700 |
|---|
| 2026.07.08 | ₩34,841 | ₩35,310 | ₩34,841 | ₩35,310 | +1.35% | 700 |
|---|
| 2026.07.07 | ₩34,814 | ₩35,136 | ₩34,814 | ₩35,136 | +0.92% | 700 |
|---|
| 2026.07.06 | ₩35,941 | ₩36,464 | ₩35,941 | ₩36,289 | +0.97% | 1.1천 |
|---|
| 2026.07.02 | ₩35,914 | ₩35,914 | ₩35,391 | ₩35,391 | -1.46% | 1.8천 |
|---|
| 2026.07.01 | ₩36,799 | ₩36,799 | ₩36,491 | ₩36,491 | -0.84% | 2.2천 |
|---|
| 2026.06.30 | ₩36,745 | ₩37,376 | ₩36,745 | ₩37,376 | +1.72% | 300 |
|---|
| 2026.06.29 | ₩36,571 | ₩36,571 | ₩36,571 | ₩36,571 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩35,391 | ₩35,391 | ₩35,351 | ₩35,364 | -0.08% | 1천 |
|---|
| 2026.06.25 | ₩36,933 | ₩36,933 | ₩36,383 | ₩36,383 | -1.49% | 1.6천 |
|---|
| 2026.06.24 | ₩35,900 | ₩36,195 | ₩35,512 | ₩35,807 | -0.26% | 1.1만 |
|---|
| 2026.06.23 | ₩36,061 | ₩36,316 | ₩35,874 | ₩36,021 | -0.11% | 2.8천 |
|---|
| 2026.06.22 | ₩37,510 | ₩37,563 | ₩37,335 | ₩37,563 | +0.14% | 1.6천 |
|---|
| 2026.06.18 | ₩37,456 | ₩37,456 | ₩37,134 | ₩37,228 | -0.61% | 3.6천 |
|---|
| 2026.06.17 | ₩36,786 | ₩37,174 | ₩36,397 | ₩36,397 | -1.06% | 1.5천 |
|---|
| 2026.06.16 | ₩36,732 | ₩36,732 | ₩36,437 | ₩36,437 | -0.80% | 1.5천 |
|---|
| 2026.06.15 | ₩36,383 | ₩36,692 | ₩36,383 | ₩36,692 | +0.85% | 1.1천 |
|---|
| 2026.06.12 | ₩35,015 | ₩35,230 | ₩35,002 | ₩35,230 | +0.61% | 700 |
|---|
| 2026.06.11 | ₩33,996 | ₩34,626 | ₩33,996 | ₩34,626 | +1.85% | 700 |
|---|
| 2026.06.10 | ₩34,050 | ₩34,050 | ₩33,339 | ₩33,339 | -2.09% | 1.1천 |
|---|
| 2026.06.09 | ₩34,989 | ₩34,989 | ₩33,191 | ₩34,372 | -1.76% | 1.5천 |
|---|
| 2026.06.08 | ₩34,774 | ₩34,868 | ₩34,653 | ₩34,680 | -0.27% | 1.1천 |
|---|
| 2026.06.05 | ₩35,579 | ₩35,579 | ₩34,291 | ₩34,291 | -3.62% | 1.7천 |
|---|
| 2026.06.04 | ₩36,182 | ₩36,249 | ₩36,169 | ₩36,169 | -0.04% | 1.1천 |
|---|
| 2026.06.03 | ₩36,423 | ₩36,651 | ₩36,316 | ₩36,356 | -0.18% | 1.6천 |
|---|
| 2026.06.02 | ₩36,115 | ₩36,504 | ₩36,115 | ₩36,504 | +1.08% | 7.8만 |
|---|
| 2026.06.01 | ₩35,860 | ₩36,249 | ₩35,860 | ₩36,128 | +0.75% | 10.2만 |
|---|
| 2026.05.29 | ₩35,740 | ₩35,753 | ₩35,605 | ₩35,753 | +0.04% | 300 |
|---|
| 2026.05.28 | ₩35,082 | ₩35,498 | ₩35,082 | ₩35,284 | +0.57% | 10.9만 |
|---|
| 2026.05.27 | ₩34,895 | ₩34,895 | ₩34,895 | ₩34,895 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩35,056 | ₩35,056 | ₩35,056 | ₩35,056 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩34,331 | ₩34,331 | ₩34,224 | ₩34,224 | -0.31% | 500 |
|---|
| 2026.05.21 | ₩33,674 | ₩33,835 | ₩33,500 | ₩33,835 | +0.48% | 4.4천 |
|---|
| 2026.05.20 | ₩33,366 | ₩33,513 | ₩33,366 | ₩33,419 | +0.16% | 11만 |
|---|
| 2026.05.19 | ₩32,508 | ₩32,856 | ₩32,467 | ₩32,762 | +0.78% | 11만 |
|---|
| 2026.05.18 | ₩33,124 | ₩33,191 | ₩32,950 | ₩33,191 | +0.20% | 700 |
|---|
| 2026.05.15 | ₩33,647 | ₩33,862 | ₩33,647 | ₩33,795 | +0.44% | 2.3천 |
|---|
| 2026.05.14 | ₩34,305 | ₩34,492 | ₩34,305 | ₩34,492 | +0.55% | 1.6천 |
|---|
| 2026.05.13 | ₩34,077 | ₩34,130 | ₩34,050 | ₩34,090 | +0.04% | 10.4만 |
|---|
| 2026.05.12 | ₩33,688 | ₩34,305 | ₩33,621 | ₩34,305 | +1.83% | 11만 |
|---|
| 2026.05.11 | ₩33,969 | ₩34,492 | ₩33,969 | ₩34,466 | +1.46% | 10.6만 |
|---|
| 2026.05.08 | ₩33,983 | ₩33,983 | ₩33,808 | ₩33,875 | -0.32% | 10.6만 |
|---|
| 2026.05.07 | ₩33,996 | ₩34,010 | ₩33,621 | ₩33,822 | -0.51% | 10.7만 |
|---|
| 2026.05.06 | ₩34,291 | ₩34,385 | ₩33,929 | ₩34,385 | +0.27% | 1.5천 |
|---|
| 2026.05.05 | ₩34,224 | ₩34,278 | ₩33,929 | ₩33,929 | -0.86% | 20.8만 |
|---|