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 | ₩35,349 | ₩35,510 | ₩35,349 | ₩35,510 | +0.46% | 1.6천 |
| 2026.10.08 | ₩35,174 | ₩35,322 | ₩35,000 | ₩35,000 | -0.50% | 700 |
| 2026.10.07 | ₩35,322 | ₩35,335 | ₩35,322 | ₩35,335 | +0.04% | 700 |
| 2026.10.06 | ₩35,724 | ₩35,724 | ₩35,724 | ₩35,724 | 0.00% | 100 |
| 2026.10.05 | ₩35,362 | ₩35,362 | ₩35,362 | ₩35,362 | 0.00% | 500 |
| 2026.10.02 | ₩34,986 | ₩35,013 | ₩34,933 | ₩34,986 | 0.00% | 1.8천 |
| 2026.10.01 | ₩35,000 | ₩35,040 | ₩35,000 | ₩35,000 | 0.00% | 800 |
| 2026.09.30 | ₩34,758 | ₩34,758 | ₩34,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,758 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩34,892 | ₩34,892 | ₩34,892 | ₩34,892 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,852 | ₩34,852 | ₩34,852 | ₩34,852 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,120 | ₩35,120 | ₩35,120 | ₩35,120 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩34,664 | ₩34,906 | ₩34,664 | ₩34,839 | +0.50% | 1.6천 |
|---|
| 2026.09.23 | ₩34,906 | ₩35,067 | ₩34,892 | ₩35,040 | +0.38% | 700 |
|---|
| 2026.09.22 | ₩34,919 | ₩35,228 | ₩34,919 | ₩35,201 | +0.81% | 2.5천 |
|---|
| 2026.09.21 | ₩34,705 | ₩34,812 | ₩34,503 | ₩34,812 | +0.31% | 600 |
|---|
| 2026.09.18 | ₩34,168 | ₩34,289 | ₩34,168 | ₩34,289 | +0.35% | 4.1천 |
|---|
| 2026.09.17 | ₩34,155 | ₩34,155 | ₩34,155 | ₩34,155 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩33,712 | ₩33,712 | ₩33,631 | ₩33,631 | -0.24% | 700 |
|---|
| 2026.09.14 | ₩33,551 | ₩33,967 | ₩33,551 | ₩33,846 | +0.88% | 1.8천 |
|---|
| 2026.09.11 | ₩34,383 | ₩34,530 | ₩34,383 | ₩34,423 | +0.12% | 2천 |
|---|
| 2026.09.10 | ₩34,114 | ₩34,114 | ₩33,980 | ₩33,980 | -0.39% | 500 |
|---|
| 2026.09.09 | ₩34,611 | ₩34,611 | ₩34,503 | ₩34,503 | -0.31% | 400 |
|---|
| 2026.09.08 | ₩35,080 | ₩35,094 | ₩34,866 | ₩34,866 | -0.61% | 2천 |
|---|
| 2026.09.04 | ₩34,866 | ₩34,866 | ₩34,839 | ₩34,866 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩34,664 | ₩34,664 | ₩34,638 | ₩34,638 | -0.08% | 600 |
|---|
| 2026.09.02 | ₩34,208 | ₩34,208 | ₩34,195 | ₩34,195 | -0.04% | 800 |
|---|
| 2026.09.01 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,799 | ₩34,946 | ₩34,772 | ₩34,946 | +0.42% | 1.5천 |
|---|
| 2026.08.28 | ₩35,174 | ₩35,174 | ₩34,946 | ₩34,946 | -0.65% | 500 |
|---|
| 2026.08.27 | ₩35,536 | ₩35,536 | ₩35,536 | ₩35,536 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩34,879 | ₩34,986 | ₩34,879 | ₩34,986 | +0.31% | 300 |
|---|
| 2026.08.25 | ₩35,067 | ₩35,067 | ₩34,664 | ₩34,691 | -1.07% | 1천 |
|---|
| 2026.08.24 | ₩34,369 | ₩34,517 | ₩34,369 | ₩34,517 | +0.43% | 1.3천 |
|---|
| 2026.08.21 | ₩34,772 | ₩34,986 | ₩34,772 | ₩34,986 | +0.62% | 300 |
|---|
| 2026.08.20 | ₩34,799 | ₩34,933 | ₩34,705 | ₩34,731 | -0.19% | 1천 |
|---|
| 2026.08.19 | ₩34,892 | ₩35,067 | ₩34,892 | ₩35,013 | +0.35% | 500 |
|---|
| 2026.08.18 | ₩35,362 | ₩35,362 | ₩35,147 | ₩35,147 | -0.61% | 300 |
|---|
| 2026.08.17 | ₩36,449 | ₩36,449 | ₩36,395 | ₩36,395 | -0.15% | 600 |
|---|
| 2026.08.14 | ₩36,167 | ₩36,167 | ₩36,167 | ₩36,167 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩36,194 | ₩36,288 | ₩36,153 | ₩36,153 | -0.11% | 700 |
|---|
| 2026.08.12 | ₩36,180 | ₩36,180 | ₩35,979 | ₩35,979 | -0.56% | 1.5천 |
|---|
| 2026.08.11 | ₩35,550 | ₩35,550 | ₩35,550 | ₩35,550 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,308 | ₩35,308 | ₩35,308 | ₩35,308 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,080 | ₩35,080 | ₩35,080 | ₩35,080 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,892 | ₩34,892 | ₩34,745 | ₩34,745 | -0.42% | 900 |
|---|
| 2026.08.05 | ₩35,536 | ₩35,536 | ₩35,402 | ₩35,402 | -0.38% | 400 |
|---|
| 2026.08.04 | ₩35,389 | ₩35,389 | ₩35,349 | ₩35,349 | -0.11% | 500 |
|---|
| 2026.08.03 | ₩34,275 | ₩34,423 | ₩34,275 | ₩34,423 | +0.43% | 1천 |
|---|
| 2026.07.31 | ₩33,886 | ₩33,994 | ₩33,886 | ₩33,886 | 0.00% | 12.6만 |
|---|
| 2026.07.30 | ₩33,269 | ₩33,564 | ₩33,269 | ₩33,564 | +0.89% | 1.2천 |
|---|
| 2026.07.29 | ₩32,531 | ₩32,867 | ₩32,531 | ₩32,572 | +0.12% | 1.1천 |
|---|
| 2026.07.28 | ₩33,229 | ₩33,390 | ₩32,867 | ₩33,390 | +0.48% | 2.7천 |
|---|
| 2026.07.27 | ₩33,886 | ₩33,886 | ₩33,886 | ₩33,886 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩34,141 | ₩34,141 | ₩33,833 | ₩33,833 | -0.90% | 200 |
|---|
| 2026.07.23 | ₩34,342 | ₩34,342 | ₩34,342 | ₩34,342 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,450 | ₩34,450 | ₩34,396 | ₩34,450 | 0.00% | 2.1천 |
|---|
| 2026.07.21 | ₩34,691 | ₩34,705 | ₩34,611 | ₩34,624 | -0.19% | 2.9천 |
|---|
| 2026.07.20 | ₩33,994 | ₩33,994 | ₩33,846 | ₩33,873 | -0.36% | 2.8천 |
|---|
| 2026.07.17 | ₩33,148 | ₩33,886 | ₩32,934 | ₩33,819 | +2.02% | 5.1천 |
|---|
| 2026.07.16 | ₩34,208 | ₩34,208 | ₩33,846 | ₩33,980 | -0.67% | 1.6천 |
|---|
| 2026.07.15 | ₩34,597 | ₩34,906 | ₩34,356 | ₩34,906 | +0.89% | 2.5천 |
|---|
| 2026.07.14 | ₩35,684 | ₩35,684 | ₩35,375 | ₩35,375 | -0.86% | 1.2천 |
|---|
| 2026.07.13 | ₩34,879 | ₩35,053 | ₩34,879 | ₩35,053 | +0.50% | 300 |
|---|
| 2026.07.10 | ₩35,845 | ₩35,912 | ₩35,738 | ₩35,912 | +0.19% | 5.2천 |
|---|
| 2026.07.09 | ₩36,180 | ₩36,180 | ₩35,939 | ₩35,939 | -0.67% | 700 |
|---|
| 2026.07.08 | ₩34,852 | ₩35,322 | ₩34,852 | ₩35,322 | +1.35% | 700 |
|---|
| 2026.07.07 | ₩34,825 | ₩35,147 | ₩34,825 | ₩35,147 | +0.92% | 700 |
|---|
| 2026.07.06 | ₩35,952 | ₩36,475 | ₩35,952 | ₩36,301 | +0.97% | 1.1천 |
|---|
| 2026.07.02 | ₩35,925 | ₩35,925 | ₩35,402 | ₩35,402 | -1.46% | 1.8천 |
|---|
| 2026.07.01 | ₩36,811 | ₩36,811 | ₩36,502 | ₩36,502 | -0.84% | 2.2천 |
|---|
| 2026.06.30 | ₩36,757 | ₩37,388 | ₩36,757 | ₩37,388 | +1.72% | 300 |
|---|
| 2026.06.29 | ₩36,583 | ₩36,583 | ₩36,583 | ₩36,583 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩35,402 | ₩35,402 | ₩35,362 | ₩35,375 | -0.08% | 1천 |
|---|
| 2026.06.25 | ₩36,945 | ₩36,945 | ₩36,395 | ₩36,395 | -1.49% | 1.6천 |
|---|
| 2026.06.24 | ₩35,912 | ₩36,207 | ₩35,523 | ₩35,818 | -0.26% | 1.1만 |
|---|
| 2026.06.23 | ₩36,073 | ₩36,328 | ₩35,885 | ₩36,033 | -0.11% | 2.8천 |
|---|
| 2026.06.22 | ₩37,522 | ₩37,575 | ₩37,347 | ₩37,575 | +0.14% | 1.6천 |
|---|
| 2026.06.18 | ₩37,468 | ₩37,468 | ₩37,146 | ₩37,240 | -0.61% | 3.6천 |
|---|
| 2026.06.17 | ₩36,797 | ₩37,186 | ₩36,408 | ₩36,408 | -1.06% | 1.5천 |
|---|
| 2026.06.16 | ₩36,744 | ₩36,744 | ₩36,449 | ₩36,449 | -0.80% | 1.5천 |
|---|
| 2026.06.15 | ₩36,395 | ₩36,703 | ₩36,395 | ₩36,703 | +0.85% | 1.1천 |
|---|
| 2026.06.12 | ₩35,027 | ₩35,241 | ₩35,013 | ₩35,241 | +0.61% | 700 |
|---|
| 2026.06.11 | ₩34,007 | ₩34,638 | ₩34,007 | ₩34,638 | +1.85% | 700 |
|---|
| 2026.06.10 | ₩34,061 | ₩34,061 | ₩33,350 | ₩33,350 | -2.09% | 1.1천 |
|---|
| 2026.06.09 | ₩35,000 | ₩35,000 | ₩33,202 | ₩34,383 | -1.76% | 1.5천 |
|---|
| 2026.06.08 | ₩34,785 | ₩34,879 | ₩34,664 | ₩34,691 | -0.27% | 1.1천 |
|---|
| 2026.06.05 | ₩35,590 | ₩35,590 | ₩34,302 | ₩34,302 | -3.62% | 1.7천 |
|---|
| 2026.06.04 | ₩36,194 | ₩36,261 | ₩36,180 | ₩36,180 | -0.04% | 1.1천 |
|---|
| 2026.06.03 | ₩36,435 | ₩36,663 | ₩36,328 | ₩36,368 | -0.18% | 1.6천 |
|---|
| 2026.06.02 | ₩36,127 | ₩36,516 | ₩36,127 | ₩36,516 | +1.08% | 7.8만 |
|---|
| 2026.06.01 | ₩35,872 | ₩36,261 | ₩35,872 | ₩36,140 | +0.75% | 10.2만 |
|---|
| 2026.05.29 | ₩35,751 | ₩35,764 | ₩35,617 | ₩35,764 | +0.04% | 300 |
|---|
| 2026.05.28 | ₩35,094 | ₩35,510 | ₩35,094 | ₩35,295 | +0.57% | 10.9만 |
|---|
| 2026.05.27 | ₩34,906 | ₩34,906 | ₩34,906 | ₩34,906 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩35,067 | ₩35,067 | ₩35,067 | ₩35,067 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩34,342 | ₩34,342 | ₩34,235 | ₩34,235 | -0.31% | 500 |
|---|
| 2026.05.21 | ₩33,685 | ₩33,846 | ₩33,511 | ₩33,846 | +0.48% | 4.4천 |
|---|
| 2026.05.20 | ₩33,377 | ₩33,524 | ₩33,377 | ₩33,430 | +0.16% | 11만 |
|---|
| 2026.05.19 | ₩32,518 | ₩32,867 | ₩32,478 | ₩32,773 | +0.78% | 11만 |
|---|
| 2026.05.18 | ₩33,135 | ₩33,202 | ₩32,961 | ₩33,202 | +0.20% | 700 |
|---|
| 2026.05.15 | ₩33,658 | ₩33,873 | ₩33,658 | ₩33,806 | +0.44% | 2.3천 |
|---|
| 2026.05.14 | ₩34,316 | ₩34,503 | ₩34,316 | ₩34,503 | +0.55% | 1.6천 |
|---|
| 2026.05.13 | ₩34,088 | ₩34,141 | ₩34,061 | ₩34,101 | +0.04% | 10.4만 |
|---|
| 2026.05.12 | ₩33,698 | ₩34,316 | ₩33,631 | ₩34,316 | +1.83% | 11만 |
|---|
| 2026.05.11 | ₩33,980 | ₩34,503 | ₩33,980 | ₩34,477 | +1.46% | 10.6만 |
|---|
| 2026.05.08 | ₩33,994 | ₩33,994 | ₩33,819 | ₩33,886 | -0.32% | 10.6만 |
|---|
| 2026.05.07 | ₩34,007 | ₩34,020 | ₩33,631 | ₩33,833 | -0.51% | 10.7만 |
|---|
| 2026.05.06 | ₩34,302 | ₩34,396 | ₩33,940 | ₩34,396 | +0.27% | 1.5천 |
|---|
| 2026.05.05 | ₩34,235 | ₩34,289 | ₩33,940 | ₩33,940 | -0.86% | 20.8만 |
|---|