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 | ₩35,274 | ₩35,435 | ₩35,274 | ₩35,435 | +0.46% | 1.6천 |
| 2026.10.08 | ₩35,100 | ₩35,247 | ₩34,926 | ₩34,926 | -0.50% | 700 |
| 2026.10.07 | ₩35,247 | ₩35,261 | ₩35,247 | ₩35,261 | +0.04% | 700 |
| 2026.10.06 | ₩35,649 | ₩35,649 | ₩35,649 | ₩35,649 | 0.00% | 100 |
| 2026.10.05 | ₩35,288 | ₩35,288 | ₩35,288 | ₩35,288 | 0.00% | 500 |
| 2026.10.02 | ₩34,913 | ₩34,940 | ₩34,859 | ₩34,913 | 0.00% | 1.8천 |
| 2026.10.01 | ₩34,926 | ₩34,966 | ₩34,926 | ₩34,926 | 0.00% | 800 |
| 2026.09.30 | ₩34,685 | ₩34,685 | ₩34,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,685 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩34,819 | ₩34,819 | ₩34,819 | ₩34,819 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,779 | ₩34,779 | ₩34,779 | ₩34,779 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,047 | ₩35,047 | ₩35,047 | ₩35,047 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,591 | ₩34,832 | ₩34,591 | ₩34,766 | +0.50% | 1.6천 |
|---|
| 2026.09.23 | ₩34,832 | ₩34,993 | ₩34,819 | ₩34,966 | +0.38% | 700 |
|---|
| 2026.09.22 | ₩34,846 | ₩35,154 | ₩34,846 | ₩35,127 | +0.81% | 2.5천 |
|---|
| 2026.09.21 | ₩34,632 | ₩34,739 | ₩34,431 | ₩34,739 | +0.31% | 600 |
|---|
| 2026.09.18 | ₩34,096 | ₩34,217 | ₩34,096 | ₩34,217 | +0.35% | 4.1천 |
|---|
| 2026.09.17 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩33,641 | ₩33,641 | ₩33,561 | ₩33,561 | -0.24% | 700 |
|---|
| 2026.09.14 | ₩33,480 | ₩33,895 | ₩33,480 | ₩33,775 | +0.88% | 1.8천 |
|---|
| 2026.09.11 | ₩34,310 | ₩34,458 | ₩34,310 | ₩34,351 | +0.12% | 2천 |
|---|
| 2026.09.10 | ₩34,043 | ₩34,043 | ₩33,909 | ₩33,909 | -0.39% | 500 |
|---|
| 2026.09.09 | ₩34,538 | ₩34,538 | ₩34,431 | ₩34,431 | -0.31% | 400 |
|---|
| 2026.09.08 | ₩35,006 | ₩35,020 | ₩34,792 | ₩34,792 | -0.61% | 2천 |
|---|
| 2026.09.04 | ₩34,792 | ₩34,792 | ₩34,766 | ₩34,792 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩34,591 | ₩34,591 | ₩34,565 | ₩34,565 | -0.08% | 600 |
|---|
| 2026.09.02 | ₩34,136 | ₩34,136 | ₩34,123 | ₩34,123 | -0.04% | 800 |
|---|
| 2026.09.01 | ₩34,284 | ₩34,284 | ₩34,284 | ₩34,284 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,725 | ₩34,873 | ₩34,699 | ₩34,873 | +0.42% | 1.5천 |
|---|
| 2026.08.28 | ₩35,100 | ₩35,100 | ₩34,873 | ₩34,873 | -0.65% | 500 |
|---|
| 2026.08.27 | ₩35,462 | ₩35,462 | ₩35,462 | ₩35,462 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩34,806 | ₩34,913 | ₩34,806 | ₩34,913 | +0.31% | 300 |
|---|
| 2026.08.25 | ₩34,993 | ₩34,993 | ₩34,591 | ₩34,618 | -1.07% | 1천 |
|---|
| 2026.08.24 | ₩34,297 | ₩34,444 | ₩34,297 | ₩34,444 | +0.43% | 1.3천 |
|---|
| 2026.08.21 | ₩34,699 | ₩34,913 | ₩34,699 | ₩34,913 | +0.62% | 300 |
|---|
| 2026.08.20 | ₩34,725 | ₩34,859 | ₩34,632 | ₩34,658 | -0.19% | 1천 |
|---|
| 2026.08.19 | ₩34,819 | ₩34,993 | ₩34,819 | ₩34,940 | +0.35% | 500 |
|---|
| 2026.08.18 | ₩35,288 | ₩35,288 | ₩35,073 | ₩35,073 | -0.61% | 300 |
|---|
| 2026.08.17 | ₩36,372 | ₩36,372 | ₩36,318 | ₩36,318 | -0.15% | 600 |
|---|
| 2026.08.14 | ₩36,091 | ₩36,091 | ₩36,091 | ₩36,091 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩36,118 | ₩36,211 | ₩36,077 | ₩36,077 | -0.11% | 700 |
|---|
| 2026.08.12 | ₩36,104 | ₩36,104 | ₩35,903 | ₩35,903 | -0.56% | 1.5천 |
|---|
| 2026.08.11 | ₩35,475 | ₩35,475 | ₩35,475 | ₩35,475 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,234 | ₩35,234 | ₩35,234 | ₩35,234 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,006 | ₩35,006 | ₩35,006 | ₩35,006 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,819 | ₩34,819 | ₩34,672 | ₩34,672 | -0.42% | 900 |
|---|
| 2026.08.05 | ₩35,462 | ₩35,462 | ₩35,328 | ₩35,328 | -0.38% | 400 |
|---|
| 2026.08.04 | ₩35,314 | ₩35,314 | ₩35,274 | ₩35,274 | -0.11% | 500 |
|---|
| 2026.08.03 | ₩34,203 | ₩34,351 | ₩34,203 | ₩34,351 | +0.43% | 1천 |
|---|
| 2026.07.31 | ₩33,815 | ₩33,922 | ₩33,815 | ₩33,815 | 0.00% | 12.6만 |
|---|
| 2026.07.30 | ₩33,199 | ₩33,494 | ₩33,199 | ₩33,494 | +0.89% | 1.2천 |
|---|
| 2026.07.29 | ₩32,463 | ₩32,798 | ₩32,463 | ₩32,503 | +0.12% | 1.1천 |
|---|
| 2026.07.28 | ₩33,159 | ₩33,320 | ₩32,798 | ₩33,320 | +0.48% | 2.7천 |
|---|
| 2026.07.27 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩34,069 | ₩34,069 | ₩33,762 | ₩33,762 | -0.90% | 200 |
|---|
| 2026.07.23 | ₩34,270 | ₩34,270 | ₩34,270 | ₩34,270 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,377 | ₩34,377 | ₩34,324 | ₩34,377 | 0.00% | 2.1천 |
|---|
| 2026.07.21 | ₩34,618 | ₩34,632 | ₩34,538 | ₩34,551 | -0.19% | 2.9천 |
|---|
| 2026.07.20 | ₩33,922 | ₩33,922 | ₩33,775 | ₩33,802 | -0.36% | 2.8천 |
|---|
| 2026.07.17 | ₩33,079 | ₩33,815 | ₩32,865 | ₩33,748 | +2.02% | 5.1천 |
|---|
| 2026.07.16 | ₩34,136 | ₩34,136 | ₩33,775 | ₩33,909 | -0.67% | 1.6천 |
|---|
| 2026.07.15 | ₩34,525 | ₩34,832 | ₩34,284 | ₩34,832 | +0.89% | 2.5천 |
|---|
| 2026.07.14 | ₩35,609 | ₩35,609 | ₩35,301 | ₩35,301 | -0.86% | 1.2천 |
|---|
| 2026.07.13 | ₩34,806 | ₩34,980 | ₩34,806 | ₩34,980 | +0.50% | 300 |
|---|
| 2026.07.10 | ₩35,770 | ₩35,836 | ₩35,662 | ₩35,836 | +0.19% | 5.2천 |
|---|
| 2026.07.09 | ₩36,104 | ₩36,104 | ₩35,863 | ₩35,863 | -0.67% | 700 |
|---|
| 2026.07.08 | ₩34,779 | ₩35,247 | ₩34,779 | ₩35,247 | +1.35% | 700 |
|---|
| 2026.07.07 | ₩34,752 | ₩35,073 | ₩34,752 | ₩35,073 | +0.92% | 700 |
|---|
| 2026.07.06 | ₩35,877 | ₩36,399 | ₩35,877 | ₩36,225 | +0.97% | 1.1천 |
|---|
| 2026.07.02 | ₩35,850 | ₩35,850 | ₩35,328 | ₩35,328 | -1.46% | 1.8천 |
|---|
| 2026.07.01 | ₩36,733 | ₩36,733 | ₩36,425 | ₩36,425 | -0.84% | 2.2천 |
|---|
| 2026.06.30 | ₩36,680 | ₩37,309 | ₩36,680 | ₩37,309 | +1.72% | 300 |
|---|
| 2026.06.29 | ₩36,506 | ₩36,506 | ₩36,506 | ₩36,506 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩35,328 | ₩35,328 | ₩35,288 | ₩35,301 | -0.08% | 1천 |
|---|
| 2026.06.25 | ₩36,867 | ₩36,867 | ₩36,318 | ₩36,318 | -1.49% | 1.6천 |
|---|
| 2026.06.24 | ₩35,836 | ₩36,131 | ₩35,448 | ₩35,743 | -0.26% | 1.1만 |
|---|
| 2026.06.23 | ₩35,997 | ₩36,251 | ₩35,810 | ₩35,957 | -0.11% | 2.8천 |
|---|
| 2026.06.22 | ₩37,443 | ₩37,496 | ₩37,269 | ₩37,496 | +0.14% | 1.6천 |
|---|
| 2026.06.18 | ₩37,389 | ₩37,389 | ₩37,068 | ₩37,162 | -0.61% | 3.6천 |
|---|
| 2026.06.17 | ₩36,720 | ₩37,108 | ₩36,332 | ₩36,332 | -1.06% | 1.5천 |
|---|
| 2026.06.16 | ₩36,666 | ₩36,666 | ₩36,372 | ₩36,372 | -0.80% | 1.5천 |
|---|
| 2026.06.15 | ₩36,318 | ₩36,626 | ₩36,318 | ₩36,626 | +0.85% | 1.1천 |
|---|
| 2026.06.12 | ₩34,953 | ₩35,167 | ₩34,940 | ₩35,167 | +0.61% | 700 |
|---|
| 2026.06.11 | ₩33,936 | ₩34,565 | ₩33,936 | ₩34,565 | +1.85% | 700 |
|---|
| 2026.06.10 | ₩33,989 | ₩33,989 | ₩33,280 | ₩33,280 | -2.09% | 1.1천 |
|---|
| 2026.06.09 | ₩34,926 | ₩34,926 | ₩33,132 | ₩34,310 | -1.76% | 1.5천 |
|---|
| 2026.06.08 | ₩34,712 | ₩34,806 | ₩34,591 | ₩34,618 | -0.27% | 1.1천 |
|---|
| 2026.06.05 | ₩35,515 | ₩35,515 | ₩34,230 | ₩34,230 | -3.62% | 1.7천 |
|---|
| 2026.06.04 | ₩36,118 | ₩36,185 | ₩36,104 | ₩36,104 | -0.04% | 1.1천 |
|---|
| 2026.06.03 | ₩36,359 | ₩36,586 | ₩36,251 | ₩36,292 | -0.18% | 1.6천 |
|---|
| 2026.06.02 | ₩36,051 | ₩36,439 | ₩36,051 | ₩36,439 | +1.08% | 7.8만 |
|---|
| 2026.06.01 | ₩35,796 | ₩36,185 | ₩35,796 | ₩36,064 | +0.75% | 10.2만 |
|---|
| 2026.05.29 | ₩35,676 | ₩35,689 | ₩35,542 | ₩35,689 | +0.04% | 300 |
|---|
| 2026.05.28 | ₩35,020 | ₩35,435 | ₩35,020 | ₩35,221 | +0.57% | 10.9만 |
|---|
| 2026.05.27 | ₩34,832 | ₩34,832 | ₩34,832 | ₩34,832 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩34,993 | ₩34,993 | ₩34,993 | ₩34,993 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩34,270 | ₩34,270 | ₩34,163 | ₩34,163 | -0.31% | 500 |
|---|
| 2026.05.21 | ₩33,614 | ₩33,775 | ₩33,440 | ₩33,775 | +0.48% | 4.4천 |
|---|
| 2026.05.20 | ₩33,306 | ₩33,454 | ₩33,306 | ₩33,360 | +0.16% | 11만 |
|---|
| 2026.05.19 | ₩32,450 | ₩32,798 | ₩32,409 | ₩32,704 | +0.78% | 11만 |
|---|
| 2026.05.18 | ₩33,065 | ₩33,132 | ₩32,891 | ₩33,132 | +0.20% | 700 |
|---|
| 2026.05.15 | ₩33,587 | ₩33,802 | ₩33,587 | ₩33,735 | +0.44% | 2.3천 |
|---|
| 2026.05.14 | ₩34,243 | ₩34,431 | ₩34,243 | ₩34,431 | +0.55% | 1.6천 |
|---|
| 2026.05.13 | ₩34,016 | ₩34,069 | ₩33,989 | ₩34,029 | +0.04% | 10.4만 |
|---|
| 2026.05.12 | ₩33,628 | ₩34,243 | ₩33,561 | ₩34,243 | +1.83% | 11만 |
|---|
| 2026.05.11 | ₩33,909 | ₩34,431 | ₩33,909 | ₩34,404 | +1.46% | 10.6만 |
|---|
| 2026.05.08 | ₩33,922 | ₩33,922 | ₩33,748 | ₩33,815 | -0.32% | 10.6만 |
|---|
| 2026.05.07 | ₩33,936 | ₩33,949 | ₩33,561 | ₩33,762 | -0.51% | 10.7만 |
|---|
| 2026.05.06 | ₩34,230 | ₩34,324 | ₩33,869 | ₩34,324 | +0.27% | 1.5천 |
|---|
| 2026.05.05 | ₩34,163 | ₩34,217 | ₩33,869 | ₩33,869 | -0.86% | 20.8만 |
|---|