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 | ₩35,338 | ₩35,499 | ₩35,338 | ₩35,499 | +0.46% | 1.6천 |
| 2026.10.08 | ₩35,164 | ₩35,311 | ₩34,990 | ₩34,990 | -0.50% | 700 |
| 2026.10.07 | ₩35,311 | ₩35,325 | ₩35,311 | ₩35,325 | +0.04% | 700 |
| 2026.10.06 | ₩35,714 | ₩35,714 | ₩35,714 | ₩35,714 | 0.00% | 100 |
| 2026.10.05 | ₩35,352 | ₩35,352 | ₩35,352 | ₩35,352 | 0.00% | 500 |
| 2026.10.02 | ₩34,976 | ₩35,003 | ₩34,923 | ₩34,976 | 0.00% | 1.8천 |
| 2026.10.01 | ₩34,990 | ₩35,030 | ₩34,990 | ₩34,990 | 0.00% | 800 |
| 2026.09.30 | ₩34,748 | ₩34,748 | ₩34,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,748 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩34,882 | ₩34,882 | ₩34,882 | ₩34,882 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,842 | ₩34,842 | ₩34,842 | ₩34,842 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,110 | ₩35,110 | ₩35,110 | ₩35,110 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,654 | ₩34,896 | ₩34,654 | ₩34,829 | +0.50% | 1.6천 |
|---|
| 2026.09.23 | ₩34,896 | ₩35,057 | ₩34,882 | ₩35,030 | +0.38% | 700 |
|---|
| 2026.09.22 | ₩34,909 | ₩35,218 | ₩34,909 | ₩35,191 | +0.81% | 2.5천 |
|---|
| 2026.09.21 | ₩34,695 | ₩34,802 | ₩34,493 | ₩34,802 | +0.31% | 600 |
|---|
| 2026.09.18 | ₩34,158 | ₩34,279 | ₩34,158 | ₩34,279 | +0.35% | 4.1천 |
|---|
| 2026.09.17 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩33,702 | ₩33,702 | ₩33,622 | ₩33,622 | -0.24% | 700 |
|---|
| 2026.09.14 | ₩33,541 | ₩33,957 | ₩33,541 | ₩33,836 | +0.88% | 1.8천 |
|---|
| 2026.09.11 | ₩34,373 | ₩34,520 | ₩34,373 | ₩34,413 | +0.12% | 2천 |
|---|
| 2026.09.10 | ₩34,104 | ₩34,104 | ₩33,970 | ₩33,970 | -0.39% | 500 |
|---|
| 2026.09.09 | ₩34,601 | ₩34,601 | ₩34,493 | ₩34,493 | -0.31% | 400 |
|---|
| 2026.09.08 | ₩35,070 | ₩35,083 | ₩34,855 | ₩34,855 | -0.61% | 2천 |
|---|
| 2026.09.04 | ₩34,855 | ₩34,855 | ₩34,829 | ₩34,855 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩34,654 | ₩34,654 | ₩34,627 | ₩34,627 | -0.08% | 600 |
|---|
| 2026.09.02 | ₩34,198 | ₩34,198 | ₩34,185 | ₩34,185 | -0.04% | 800 |
|---|
| 2026.09.01 | ₩34,346 | ₩34,346 | ₩34,346 | ₩34,346 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,788 | ₩34,936 | ₩34,762 | ₩34,936 | +0.42% | 1.5천 |
|---|
| 2026.08.28 | ₩35,164 | ₩35,164 | ₩34,936 | ₩34,936 | -0.65% | 500 |
|---|
| 2026.08.27 | ₩35,526 | ₩35,526 | ₩35,526 | ₩35,526 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩34,869 | ₩34,976 | ₩34,869 | ₩34,976 | +0.31% | 300 |
|---|
| 2026.08.25 | ₩35,057 | ₩35,057 | ₩34,654 | ₩34,681 | -1.07% | 1천 |
|---|
| 2026.08.24 | ₩34,359 | ₩34,507 | ₩34,359 | ₩34,507 | +0.43% | 1.3천 |
|---|
| 2026.08.21 | ₩34,762 | ₩34,976 | ₩34,762 | ₩34,976 | +0.62% | 300 |
|---|
| 2026.08.20 | ₩34,788 | ₩34,923 | ₩34,695 | ₩34,721 | -0.19% | 1천 |
|---|
| 2026.08.19 | ₩34,882 | ₩35,057 | ₩34,882 | ₩35,003 | +0.35% | 500 |
|---|
| 2026.08.18 | ₩35,352 | ₩35,352 | ₩35,137 | ₩35,137 | -0.61% | 300 |
|---|
| 2026.08.17 | ₩36,438 | ₩36,438 | ₩36,384 | ₩36,384 | -0.15% | 600 |
|---|
| 2026.08.14 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩36,183 | ₩36,277 | ₩36,143 | ₩36,143 | -0.11% | 700 |
|---|
| 2026.08.12 | ₩36,170 | ₩36,170 | ₩35,969 | ₩35,969 | -0.56% | 1.5천 |
|---|
| 2026.08.11 | ₩35,539 | ₩35,539 | ₩35,539 | ₩35,539 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,298 | ₩35,298 | ₩35,298 | ₩35,298 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,070 | ₩35,070 | ₩35,070 | ₩35,070 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,882 | ₩34,882 | ₩34,735 | ₩34,735 | -0.42% | 900 |
|---|
| 2026.08.05 | ₩35,526 | ₩35,526 | ₩35,392 | ₩35,392 | -0.38% | 400 |
|---|
| 2026.08.04 | ₩35,378 | ₩35,378 | ₩35,338 | ₩35,338 | -0.11% | 500 |
|---|
| 2026.08.03 | ₩34,265 | ₩34,413 | ₩34,265 | ₩34,413 | +0.43% | 1천 |
|---|
| 2026.07.31 | ₩33,876 | ₩33,984 | ₩33,876 | ₩33,876 | 0.00% | 12.6만 |
|---|
| 2026.07.30 | ₩33,260 | ₩33,555 | ₩33,260 | ₩33,555 | +0.89% | 1.2천 |
|---|
| 2026.07.29 | ₩32,522 | ₩32,857 | ₩32,522 | ₩32,562 | +0.12% | 1.1천 |
|---|
| 2026.07.28 | ₩33,219 | ₩33,380 | ₩32,857 | ₩33,380 | +0.48% | 2.7천 |
|---|
| 2026.07.27 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩34,131 | ₩34,131 | ₩33,823 | ₩33,823 | -0.90% | 200 |
|---|
| 2026.07.23 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,440 | ₩34,440 | ₩34,386 | ₩34,440 | 0.00% | 2.1천 |
|---|
| 2026.07.21 | ₩34,681 | ₩34,695 | ₩34,601 | ₩34,614 | -0.19% | 2.9천 |
|---|
| 2026.07.20 | ₩33,984 | ₩33,984 | ₩33,836 | ₩33,863 | -0.36% | 2.8천 |
|---|
| 2026.07.17 | ₩33,139 | ₩33,876 | ₩32,924 | ₩33,809 | +2.02% | 5.1천 |
|---|
| 2026.07.16 | ₩34,198 | ₩34,198 | ₩33,836 | ₩33,970 | -0.67% | 1.6천 |
|---|
| 2026.07.15 | ₩34,587 | ₩34,896 | ₩34,346 | ₩34,896 | +0.89% | 2.5천 |
|---|
| 2026.07.14 | ₩35,674 | ₩35,674 | ₩35,365 | ₩35,365 | -0.86% | 1.2천 |
|---|
| 2026.07.13 | ₩34,869 | ₩35,043 | ₩34,869 | ₩35,043 | +0.50% | 300 |
|---|
| 2026.07.10 | ₩35,834 | ₩35,902 | ₩35,727 | ₩35,902 | +0.19% | 5.2천 |
|---|
| 2026.07.09 | ₩36,170 | ₩36,170 | ₩35,928 | ₩35,928 | -0.67% | 700 |
|---|
| 2026.07.08 | ₩34,842 | ₩35,311 | ₩34,842 | ₩35,311 | +1.35% | 700 |
|---|
| 2026.07.07 | ₩34,815 | ₩35,137 | ₩34,815 | ₩35,137 | +0.92% | 700 |
|---|
| 2026.07.06 | ₩35,942 | ₩36,465 | ₩35,942 | ₩36,290 | +0.97% | 1.1천 |
|---|
| 2026.07.02 | ₩35,915 | ₩35,915 | ₩35,392 | ₩35,392 | -1.46% | 1.8천 |
|---|
| 2026.07.01 | ₩36,800 | ₩36,800 | ₩36,492 | ₩36,492 | -0.84% | 2.2천 |
|---|
| 2026.06.30 | ₩36,746 | ₩37,377 | ₩36,746 | ₩37,377 | +1.72% | 300 |
|---|
| 2026.06.29 | ₩36,572 | ₩36,572 | ₩36,572 | ₩36,572 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩35,392 | ₩35,392 | ₩35,352 | ₩35,365 | -0.08% | 1천 |
|---|
| 2026.06.25 | ₩36,934 | ₩36,934 | ₩36,384 | ₩36,384 | -1.49% | 1.6천 |
|---|
| 2026.06.24 | ₩35,902 | ₩36,197 | ₩35,513 | ₩35,808 | -0.26% | 1.1만 |
|---|
| 2026.06.23 | ₩36,062 | ₩36,317 | ₩35,875 | ₩36,022 | -0.11% | 2.8천 |
|---|
| 2026.06.22 | ₩37,511 | ₩37,564 | ₩37,337 | ₩37,564 | +0.14% | 1.6천 |
|---|
| 2026.06.18 | ₩37,457 | ₩37,457 | ₩37,135 | ₩37,229 | -0.61% | 3.6천 |
|---|
| 2026.06.17 | ₩36,787 | ₩37,176 | ₩36,398 | ₩36,398 | -1.06% | 1.5천 |
|---|
| 2026.06.16 | ₩36,733 | ₩36,733 | ₩36,438 | ₩36,438 | -0.80% | 1.5천 |
|---|
| 2026.06.15 | ₩36,384 | ₩36,693 | ₩36,384 | ₩36,693 | +0.85% | 1.1천 |
|---|
| 2026.06.12 | ₩35,016 | ₩35,231 | ₩35,003 | ₩35,231 | +0.61% | 700 |
|---|
| 2026.06.11 | ₩33,997 | ₩34,627 | ₩33,997 | ₩34,627 | +1.85% | 700 |
|---|
| 2026.06.10 | ₩34,051 | ₩34,051 | ₩33,340 | ₩33,340 | -2.09% | 1.1천 |
|---|
| 2026.06.09 | ₩34,990 | ₩34,990 | ₩33,192 | ₩34,373 | -1.76% | 1.5천 |
|---|
| 2026.06.08 | ₩34,775 | ₩34,869 | ₩34,654 | ₩34,681 | -0.27% | 1.1천 |
|---|
| 2026.06.05 | ₩35,580 | ₩35,580 | ₩34,292 | ₩34,292 | -3.62% | 1.7천 |
|---|
| 2026.06.04 | ₩36,183 | ₩36,250 | ₩36,170 | ₩36,170 | -0.04% | 1.1천 |
|---|
| 2026.06.03 | ₩36,425 | ₩36,653 | ₩36,317 | ₩36,357 | -0.18% | 1.6천 |
|---|
| 2026.06.02 | ₩36,116 | ₩36,505 | ₩36,116 | ₩36,505 | +1.08% | 7.8만 |
|---|
| 2026.06.01 | ₩35,861 | ₩36,250 | ₩35,861 | ₩36,130 | +0.75% | 10.2만 |
|---|
| 2026.05.29 | ₩35,741 | ₩35,754 | ₩35,606 | ₩35,754 | +0.04% | 300 |
|---|
| 2026.05.28 | ₩35,083 | ₩35,499 | ₩35,083 | ₩35,285 | +0.57% | 10.9만 |
|---|
| 2026.05.27 | ₩34,896 | ₩34,896 | ₩34,896 | ₩34,896 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩35,057 | ₩35,057 | ₩35,057 | ₩35,057 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩34,332 | ₩34,332 | ₩34,225 | ₩34,225 | -0.31% | 500 |
|---|
| 2026.05.21 | ₩33,675 | ₩33,836 | ₩33,501 | ₩33,836 | +0.48% | 4.4천 |
|---|
| 2026.05.20 | ₩33,367 | ₩33,514 | ₩33,367 | ₩33,420 | +0.16% | 11만 |
|---|
| 2026.05.19 | ₩32,509 | ₩32,857 | ₩32,468 | ₩32,763 | +0.78% | 11만 |
|---|
| 2026.05.18 | ₩33,125 | ₩33,192 | ₩32,951 | ₩33,192 | +0.20% | 700 |
|---|
| 2026.05.15 | ₩33,648 | ₩33,863 | ₩33,648 | ₩33,796 | +0.44% | 2.3천 |
|---|
| 2026.05.14 | ₩34,306 | ₩34,493 | ₩34,306 | ₩34,493 | +0.55% | 1.6천 |
|---|
| 2026.05.13 | ₩34,078 | ₩34,131 | ₩34,051 | ₩34,091 | +0.04% | 10.4만 |
|---|
| 2026.05.12 | ₩33,689 | ₩34,306 | ₩33,622 | ₩34,306 | +1.83% | 11만 |
|---|
| 2026.05.11 | ₩33,970 | ₩34,493 | ₩33,970 | ₩34,467 | +1.46% | 10.6만 |
|---|
| 2026.05.08 | ₩33,984 | ₩33,984 | ₩33,809 | ₩33,876 | -0.32% | 10.6만 |
|---|
| 2026.05.07 | ₩33,997 | ₩34,011 | ₩33,622 | ₩33,823 | -0.51% | 10.7만 |
|---|
| 2026.05.06 | ₩34,292 | ₩34,386 | ₩33,930 | ₩34,386 | +0.27% | 1.5천 |
|---|
| 2026.05.05 | ₩34,225 | ₩34,279 | ₩33,930 | ₩33,930 | -0.86% | 20.8만 |
|---|