시장 데이터를 불러오는 중
전체 종목
Timothy Plan High Dividend Stock ETF 과거 주가
Timothy Plan High Dividend Stock ETF · TPHD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Timothy Plan High Dividend Stock ETF · TPHD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,912 | ₩56,154 | ₩55,912 | ₩55,993 | +0.14% | 3만 |
| 2026.10.08 | ₩55,416 | ₩55,966 | ₩55,295 | ₩55,939 | +0.94% | 5.8만 |
| 2026.10.07 | ₩55,577 | ₩55,630 | ₩55,242 | ₩55,309 | -0.48% | 1.4만 |
| 2026.10.06 | ₩55,483 | ₩55,845 | ₩55,483 | ₩55,751 | +0.48% | 1.8만 |
| 2026.10.05 | ₩54,960 | ₩55,550 | ₩54,759 | ₩55,376 | +0.76% | 2.6만 |
| 2026.10.02 | ₩55,169 | ₩55,322 | ₩55,054 | ₩55,089 | -0.15% | 4.3만 |
| 2026.10.01 | ₩54,410 | ₩54,839 | ₩54,249 | ₩54,833 | +0.78% | 2.5만 |
| 2026.09.30 | ₩54,973 | ₩54,995 | ₩54,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,397 |
| -1.05% |
| 1.1만 |
| 2026.09.29 | ₩54,745 | ₩54,826 | ₩54,584 | ₩54,826 | +0.15% | 1.8만 |
|---|
| 2026.09.28 | ₩55,094 | ₩55,129 | ₩54,863 | ₩54,973 | -0.22% | 9.2천 |
|---|
| 2026.09.25 | ₩54,947 | ₩55,156 | ₩54,826 | ₩55,156 | +0.38% | 1.3만 |
|---|
| 2026.09.24 | ₩55,483 | ₩55,483 | ₩55,027 | ₩55,067 | -0.75% | 1.3만 |
|---|
| 2026.09.23 | ₩55,523 | ₩55,671 | ₩55,389 | ₩55,416 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩55,765 | ₩55,858 | ₩55,657 | ₩55,657 | -0.19% | 1.4만 |
|---|
| 2026.09.21 | ₩56,113 | ₩56,113 | ₩55,751 | ₩55,818 | -0.53% | 2.4만 |
|---|
| 2026.09.18 | ₩56,127 | ₩56,154 | ₩56,033 | ₩56,140 | +0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩56,677 | ₩56,677 | ₩56,301 | ₩56,525 | -0.27% | 5.4천 |
|---|
| 2026.09.16 | ₩56,784 | ₩56,804 | ₩55,993 | ₩56,328 | -0.80% | 1.5만 |
|---|
| 2026.09.15 | ₩56,931 | ₩56,972 | ₩56,797 | ₩56,835 | -0.17% | 1.4만 |
|---|
| 2026.09.14 | ₩57,146 | ₩57,287 | ₩56,931 | ₩56,985 | -0.28% | 2.1만 |
|---|
| 2026.09.11 | ₩57,119 | ₩57,146 | ₩56,878 | ₩57,066 | -0.09% | 1.4만 |
|---|
| 2026.09.10 | ₩57,173 | ₩57,173 | ₩56,764 | ₩56,797 | -0.66% | 1.8만 |
|---|
| 2026.09.09 | ₩57,562 | ₩57,749 | ₩57,079 | ₩57,106 | -0.79% | 2.4만 |
|---|
| 2026.09.08 | ₩58,058 | ₩58,098 | ₩57,776 | ₩57,776 | -0.49% | 1.4만 |
|---|
| 2026.09.04 | ₩57,977 | ₩58,236 | ₩57,977 | ₩58,085 | +0.19% | 1.1만 |
|---|
| 2026.09.03 | ₩58,179 | ₩58,420 | ₩58,031 | ₩58,286 | +0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩57,776 | ₩58,138 | ₩57,709 | ₩57,991 | +0.37% | 1.7만 |
|---|
| 2026.09.01 | ₩57,951 | ₩58,205 | ₩57,562 | ₩57,669 | -0.49% | 2.5만 |
|---|
| 2026.08.31 | ₩58,071 | ₩58,071 | ₩57,817 | ₩57,937 | -0.23% | 1.7만 |
|---|
| 2026.08.28 | ₩58,259 | ₩58,259 | ₩57,937 | ₩58,071 | -0.32% | 1만 |
|---|
| 2026.08.27 | ₩58,078 | ₩58,226 | ₩57,897 | ₩58,165 | +0.15% | 1.3만 |
|---|
| 2026.08.26 | ₩58,045 | ₩58,620 | ₩58,045 | ₩58,501 | +0.79% | 6.6천 |
|---|
| 2026.08.25 | ₩58,205 | ₩58,205 | ₩58,018 | ₩58,045 | -0.28% | 1.5만 |
|---|
| 2026.08.24 | ₩58,340 | ₩58,474 | ₩58,138 | ₩58,380 | +0.07% | 2.1만 |
|---|
| 2026.08.21 | ₩58,581 | ₩58,661 | ₩58,246 | ₩58,264 | -0.54% | 7.9천 |
|---|
| 2026.08.20 | ₩58,428 | ₩58,889 | ₩58,366 | ₩58,366 | -0.11% | 1.3만 |
|---|
| 2026.08.19 | ₩58,943 | ₩59,227 | ₩58,527 | ₩58,568 | -0.64% | 8.3천 |
|---|
| 2026.08.18 | ₩58,863 | ₩59,077 | ₩58,594 | ₩58,608 | -0.43% | 2만 |
|---|
| 2026.08.17 | ₩58,809 | ₩58,809 | ₩58,594 | ₩58,649 | -0.27% | 17.9만 |
|---|
| 2026.08.14 | ₩58,876 | ₩59,017 | ₩58,782 | ₩58,938 | +0.10% | 2.1만 |
|---|
| 2026.08.13 | ₩58,769 | ₩58,849 | ₩58,553 | ₩58,849 | +0.14% | 9.8천 |
|---|
| 2026.08.12 | ₩58,554 | ₩58,621 | ₩58,313 | ₩58,562 | +0.01% | 2.5만 |
|---|
| 2026.08.11 | ₩58,205 | ₩58,621 | ₩58,205 | ₩58,433 | +0.39% | 1.2만 |
|---|
| 2026.08.10 | ₩58,205 | ₩58,380 | ₩58,205 | ₩58,260 | +0.09% | 1만 |
|---|
| 2026.08.07 | ₩57,991 | ₩58,408 | ₩57,776 | ₩58,286 | +0.51% | 1.6만 |
|---|
| 2026.08.06 | ₩58,594 | ₩58,594 | ₩58,031 | ₩58,246 | -0.60% | 1.8만 |
|---|
| 2026.08.05 | ₩58,742 | ₩58,742 | ₩57,964 | ₩58,215 | -0.90% | 1.6만 |
|---|
| 2026.08.04 | ₩57,964 | ₩58,729 | ₩57,548 | ₩58,688 | +1.25% | 18.8만 |
|---|
| 2026.08.03 | ₩58,004 | ₩58,286 | ₩57,917 | ₩58,071 | +0.12% | 2만 |
|---|
| 2026.07.31 | ₩57,830 | ₩57,977 | ₩57,602 | ₩57,884 | +0.09% | 6.9만 |
|---|
| 2026.07.30 | ₩58,232 | ₩58,232 | ₩57,374 | ₩57,790 | -0.76% | 1.2만 |
|---|
| 2026.07.29 | ₩58,957 | ₩58,957 | ₩58,273 | ₩58,283 | -1.14% | 1.8만 |
|---|
| 2026.07.28 | ₩59,211 | ₩59,359 | ₩58,796 | ₩58,849 | -0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩58,447 | ₩58,661 | ₩58,353 | ₩58,370 | -0.13% | 1.7만 |
|---|
| 2026.07.24 | ₩57,964 | ₩58,514 | ₩57,964 | ₩58,501 | +0.93% | 5.1천 |
|---|
| 2026.07.23 | ₩57,521 | ₩57,937 | ₩57,521 | ₩57,763 | +0.42% | 1.6만 |
|---|
| 2026.07.22 | ₩57,441 | ₩57,749 | ₩57,414 | ₩57,521 | +0.14% | 1.7만 |
|---|
| 2026.07.21 | ₩57,414 | ₩57,414 | ₩57,005 | ₩57,186 | -0.40% | 1.5만 |
|---|
| 2026.07.20 | ₩57,830 | ₩57,830 | ₩57,454 | ₩57,481 | -0.60% | 1.1만 |
|---|
| 2026.07.17 | ₩58,152 | ₩58,702 | ₩57,703 | ₩57,884 | -0.46% | 1.8만 |
|---|
| 2026.07.16 | ₩57,240 | ₩58,125 | ₩57,240 | ₩58,125 | +1.55% | 3만 |
|---|
| 2026.07.15 | ₩57,642 | ₩57,642 | ₩57,086 | ₩57,086 | -0.97% | 9.6천 |
|---|
| 2026.07.14 | ₩57,870 | ₩58,071 | ₩57,589 | ₩57,654 | -0.37% | 2.2만 |
|---|
| 2026.07.13 | ₩57,629 | ₩57,783 | ₩57,629 | ₩57,712 | +0.14% | 1.1만 |
|---|
| 2026.07.10 | ₩57,079 | ₩57,508 | ₩57,079 | ₩57,414 | +0.59% | 1.9만 |
|---|
| 2026.07.09 | ₩57,213 | ₩57,294 | ₩57,052 | ₩57,052 | -0.28% | 1.8만 |
|---|
| 2026.07.08 | ₩57,723 | ₩57,723 | ₩57,146 | ₩57,194 | -0.92% | 9.6천 |
|---|
| 2026.07.07 | ₩57,749 | ₩58,045 | ₩57,575 | ₩57,736 | -0.02% | 1.8만 |
|---|
| 2026.07.06 | ₩57,334 | ₩57,367 | ₩57,052 | ₩57,307 | -0.05% | 2.3만 |
|---|
| 2026.07.02 | ₩57,106 | ₩57,444 | ₩56,864 | ₩57,444 | +0.59% | 1.8만 |
|---|
| 2026.07.01 | ₩56,677 | ₩57,012 | ₩56,677 | ₩56,744 | +0.12% | 1.7만 |
|---|
| 2026.06.30 | ₩57,039 | ₩57,039 | ₩56,677 | ₩56,703 | -0.59% | 1.2만 |
|---|
| 2026.06.29 | ₩57,213 | ₩57,213 | ₩56,757 | ₩56,891 | -0.56% | 9.2천 |
|---|
| 2026.06.26 | ₩56,945 | ₩57,098 | ₩56,878 | ₩57,098 | +0.27% | 2.2만 |
|---|
| 2026.06.25 | ₩56,677 | ₩57,226 | ₩56,677 | ₩56,803 | +0.22% | 1.9만 |
|---|
| 2026.06.24 | ₩56,113 | ₩56,482 | ₩56,113 | ₩56,341 | +0.41% | 2만 |
|---|
| 2026.06.23 | ₩55,832 | ₩56,154 | ₩55,832 | ₩56,100 | +0.48% | 1.2만 |
|---|
| 2026.06.22 | ₩55,738 | ₩56,113 | ₩55,738 | ₩55,939 | +0.36% | 1.8만 |
|---|
| 2026.06.18 | ₩56,033 | ₩56,100 | ₩55,617 | ₩55,778 | -0.45% | 1.6만 |
|---|
| 2026.06.17 | ₩56,435 | ₩56,569 | ₩55,550 | ₩55,765 | -1.19% | 2만 |
|---|
| 2026.06.16 | ₩56,462 | ₩56,817 | ₩56,462 | ₩56,650 | +0.33% | 1.4만 |
|---|
| 2026.06.15 | ₩56,690 | ₩56,852 | ₩56,529 | ₩56,556 | -0.24% | 2.3만 |
|---|
| 2026.06.12 | ₩56,301 | ₩56,730 | ₩56,247 | ₩56,690 | +0.69% | 1.7만 |
|---|
| 2026.06.11 | ₩56,100 | ₩56,419 | ₩55,966 | ₩56,180 | +0.14% | 1.1만 |
|---|
| 2026.06.10 | ₩56,073 | ₩56,368 | ₩55,765 | ₩55,791 | -0.50% | 3.5만 |
|---|
| 2026.06.09 | ₩55,563 | ₩56,052 | ₩55,563 | ₩56,052 | +0.88% | 8천 |
|---|
| 2026.06.08 | ₩56,154 | ₩56,154 | ₩55,585 | ₩55,585 | -1.01% | 1.9만 |
|---|
| 2026.06.05 | ₩56,019 | ₩56,268 | ₩55,979 | ₩56,022 | +0.00% | 9.8천 |
|---|
| 2026.06.04 | ₩56,006 | ₩56,113 | ₩55,845 | ₩56,113 | +0.19% | 1.1만 |
|---|
| 2026.06.03 | ₩55,671 | ₩56,019 | ₩55,617 | ₩55,684 | +0.02% | 2만 |
|---|
| 2026.06.02 | ₩55,322 | ₩55,791 | ₩55,322 | ₩55,667 | +0.62% | 1.8만 |
|---|
| 2026.06.01 | ₩55,282 | ₩55,402 | ₩55,248 | ₩55,322 | +0.07% | 1.4만 |
|---|
| 2026.05.29 | ₩55,791 | ₩55,791 | ₩55,541 | ₩55,563 | -0.41% | 2.5만 |
|---|
| 2026.05.28 | ₩55,885 | ₩55,926 | ₩55,590 | ₩55,590 | -0.53% | 2.2만 |
|---|
| 2026.05.27 | ₩55,939 | ₩56,167 | ₩55,832 | ₩55,926 | -0.02% | 1.8만 |
|---|
| 2026.05.26 | ₩56,154 | ₩56,259 | ₩55,939 | ₩55,939 | -0.38% | 1.9만 |
|---|
| 2026.05.22 | ₩55,818 | ₩56,113 | ₩55,711 | ₩56,103 | +0.51% | 1.3만 |
|---|
| 2026.05.21 | ₩55,470 | ₩55,657 | ₩55,376 | ₩55,550 | +0.15% | 2.8만 |
|---|
| 2026.05.20 | ₩55,537 | ₩55,677 | ₩55,275 | ₩55,590 | +0.10% | 2.4만 |
|---|
| 2026.05.19 | ₩55,402 | ₩55,604 | ₩55,054 | ₩55,443 | +0.07% | 1.2만 |
|---|
| 2026.05.18 | ₩54,973 | ₩55,443 | ₩54,973 | ₩55,425 | +0.82% | 1.5만 |
|---|
| 2026.05.15 | ₩55,349 | ₩55,349 | ₩54,853 | ₩54,906 | -0.80% | 1.8만 |
|---|
| 2026.05.14 | ₩55,309 | ₩55,496 | ₩55,174 | ₩55,429 | +0.22% | 2.9만 |
|---|
| 2026.05.13 | ₩55,282 | ₩55,305 | ₩54,906 | ₩55,133 | -0.27% | 2.3만 |
|---|
| 2026.05.12 | ₩55,510 | ₩55,537 | ₩55,040 | ₩55,494 | -0.03% | 2.6만 |
|---|
| 2026.05.11 | ₩55,429 | ₩55,550 | ₩55,268 | ₩55,443 | +0.02% | 1.3만 |
|---|
| 2026.05.08 | ₩55,832 | ₩55,832 | ₩55,254 | ₩55,254 | -1.04% | 1.2만 |
|---|
| 2026.05.07 | ₩56,127 | ₩56,127 | ₩55,510 | ₩55,698 | -0.76% | 2.4만 |
|---|
| 2026.05.06 | ₩56,596 | ₩56,596 | ₩56,207 | ₩56,288 | -0.55% | 2.1만 |
|---|
| 2026.05.05 | ₩56,475 | ₩56,824 | ₩56,328 | ₩56,516 | +0.07% | 1.1만 |
|---|
| 2026.05.04 | ₩56,811 | ₩56,838 | ₩56,234 | ₩56,449 | -0.64% | 3.1만 |
|---|
| 2026.05.01 | ₩57,253 | ₩57,253 | ₩56,824 | ₩56,824 | -0.75% | 1.2만 |
|---|
| 2026.04.30 | ₩56,261 | ₩57,200 | ₩56,254 | ₩57,200 | +1.67% | 2.4만 |
|---|
| 2026.04.29 | ₩56,355 | ₩56,406 | ₩56,127 | ₩56,306 | -0.09% | 17.3만 |
|---|
| 2026.04.28 | ₩56,301 | ₩56,462 | ₩56,040 | ₩56,264 | -0.07% | 2.7만 |
|---|
| 2026.04.27 | ₩56,180 | ₩56,328 | ₩56,033 | ₩56,093 | -0.16% | 1.8만 |
|---|
| 2026.04.24 | ₩56,435 | ₩56,435 | ₩56,046 | ₩56,058 | -0.67% | 1.3만 |
|---|
| 2026.04.23 | ₩56,194 | ₩56,529 | ₩56,194 | ₩56,502 | +0.55% | 1.5만 |
|---|
| 2026.04.22 | ₩56,368 | ₩56,394 | ₩55,718 | ₩55,932 | -0.77% | 2.1만 |
|---|
| 2026.04.21 | ₩56,489 | ₩56,489 | ₩55,979 | ₩56,060 | -0.76% | 3만 |
|---|
| 2026.04.20 | ₩56,261 | ₩56,489 | ₩56,058 | ₩56,274 | +0.02% | 2.6만 |
|---|
| 2026.04.17 | ₩55,845 | ₩56,268 | ₩55,724 | ₩56,207 | +0.65% | 2.2만 |
|---|
| 2026.04.16 | ₩55,630 | ₩56,073 | ₩55,630 | ₩56,046 | +0.75% | 4만 |
|---|
| 2026.04.15 | ₩55,791 | ₩55,966 | ₩55,441 | ₩55,630 | -0.29% | 1.7만 |
|---|
| 2026.04.14 | ₩55,966 | ₩55,966 | ₩55,758 | ₩55,939 | -0.05% | 1.5만 |
|---|
| 2026.04.13 | ₩55,885 | ₩56,154 | ₩55,704 | ₩56,060 | +0.31% | 4.5만 |
|---|
| 2026.04.10 | ₩56,328 | ₩56,458 | ₩55,885 | ₩55,885 | -0.79% | 1.4만 |
|---|
| 2026.04.09 | ₩56,154 | ₩56,516 | ₩56,033 | ₩56,395 | +0.43% | 4.2만 |
|---|
| 2026.04.08 | ₩55,711 | ₩56,341 | ₩55,711 | ₩56,341 | +1.13% | 2.4만 |
|---|
| 2026.04.07 | ₩55,523 | ₩55,926 | ₩55,523 | ₩55,657 | +0.24% | 1.6만 |
|---|
| 2026.04.06 | ₩55,470 | ₩55,684 | ₩55,402 | ₩55,675 | +0.37% | 1.4만 |
|---|
| 2026.04.02 | ₩55,335 | ₩55,724 | ₩55,181 | ₩55,466 | +0.24% | 4.4만 |
|---|
| 2026.04.01 | ₩55,295 | ₩55,429 | ₩55,215 | ₩55,376 | +0.15% | 1.4만 |
|---|
| 2026.03.31 | ₩55,349 | ₩55,751 | ₩55,000 | ₩55,470 | +0.22% | 3.3만 |
|---|
| 2026.03.30 | ₩55,523 | ₩55,664 | ₩54,973 | ₩55,134 | -0.70% | 16.3만 |
|---|
| 2026.03.27 | ₩55,389 | ₩55,535 | ₩55,081 | ₩55,188 | -0.36% | 3.7만 |
|---|
| 2026.03.26 | ₩55,081 | ₩55,671 | ₩55,081 | ₩55,295 | +0.39% | 2.8만 |
|---|
| 2026.03.25 | ₩55,242 | ₩55,447 | ₩55,081 | ₩55,306 | +0.12% | 1.3만 |
|---|
| 2026.03.24 | ₩54,450 | ₩55,402 | ₩54,450 | ₩55,040 | +1.08% | 1.6만 |
|---|
| 2026.03.23 | ₩54,759 | ₩55,027 | ₩54,395 | ₩54,651 | -0.20% | 1.8만 |
|---|
| 2026.03.20 | ₩54,960 | ₩54,960 | ₩53,967 | ₩54,222 | -1.34% | 1.7만 |
|---|
| 2026.03.19 | ₩54,853 | ₩55,174 | ₩54,665 | ₩54,920 | +0.12% | 4.7만 |
|---|
| 2026.03.18 | ₩55,456 | ₩55,507 | ₩54,933 | ₩54,977 | -0.86% | 1만 |
|---|
| 2026.03.17 | ₩55,845 | ₩55,993 | ₩55,652 | ₩55,652 | -0.35% | 1.6만 |
|---|
| 2026.03.16 | ₩55,590 | ₩55,671 | ₩55,423 | ₩55,563 | -0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩55,496 | ₩55,617 | ₩55,255 | ₩55,309 | -0.34% | 2.6만 |
|---|
| 2026.03.12 | ₩55,402 | ₩55,791 | ₩55,148 | ₩55,215 | -0.34% | 2.2만 |
|---|
| 2026.03.11 | ₩55,349 | ₩55,577 | ₩55,189 | ₩55,537 | +0.34% | 2.6만 |
|---|
| 2026.03.10 | ₩55,939 | ₩56,033 | ₩55,523 | ₩55,537 | -0.72% | 3.3만 |
|---|
| 2026.03.09 | ₩55,993 | ₩56,234 | ₩55,376 | ₩56,140 | +0.26% | 1.6만 |
|---|
| 2026.03.06 | ₩56,261 | ₩56,489 | ₩55,888 | ₩56,320 | +0.10% | 2.4만 |
|---|
| 2026.03.05 | ₩56,998 | ₩57,066 | ₩56,482 | ₩56,744 | -0.45% | 3만 |
|---|
| 2026.03.04 | ₩57,374 | ₩57,374 | ₩56,851 | ₩57,320 | -0.09% | 2.5만 |
|---|
| 2026.03.03 | ₩57,320 | ₩57,421 | ₩56,583 | ₩57,347 | +0.05% | 1.4만 |
|---|
| 2026.03.02 | ₩57,830 | ₩58,045 | ₩57,548 | ₩57,884 | +0.09% | 1.3만 |
|---|
| 2026.02.27 | ₩57,320 | ₩57,783 | ₩57,146 | ₩57,709 | +0.68% | 3.3만 |
|---|
| 2026.02.26 | ₩57,133 | ₩57,481 | ₩57,084 | ₩57,441 | +0.54% | 2.2만 |
|---|
| 2026.02.25 | ₩57,535 | ₩57,535 | ₩56,636 | ₩57,119 | -0.72% | 3.5만 |
|---|
| 2026.02.24 | ₩57,106 | ₩57,421 | ₩57,052 | ₩57,355 | +0.44% | 1.2만 |
|---|
| 2026.02.23 | ₩57,267 | ₩57,669 | ₩56,925 | ₩57,186 | -0.14% | 2.3만 |
|---|
| 2026.02.20 | ₩57,133 | ₩57,401 | ₩56,958 | ₩57,334 | +0.35% | 1.4만 |
|---|
| 2026.02.19 | ₩57,186 | ₩57,448 | ₩56,945 | ₩57,119 | -0.12% | 1.3만 |
|---|
| 2026.02.18 | ₩57,253 | ₩57,267 | ₩57,005 | ₩57,039 | -0.37% | 1.4만 |
|---|
| 2026.02.17 | ₩57,508 | ₩57,508 | ₩56,744 | ₩57,012 | -0.86% | 2.4만 |
|---|
| 2026.02.13 | ₩56,811 | ₩57,548 | ₩56,811 | ₩57,308 | +0.88% | 8.6천 |
|---|
| 2026.02.12 | ₩57,294 | ₩57,589 | ₩56,725 | ₩56,744 | -0.96% | 2.3만 |
|---|
| 2026.02.11 | ₩56,905 | ₩57,240 | ₩56,905 | ₩57,173 | +0.47% | 1.3만 |
|---|
| 2026.02.10 | ₩56,422 | ₩56,929 | ₩56,422 | ₩56,770 | +0.62% | 1.2만 |
|---|
| 2026.02.09 | ₩56,328 | ₩56,411 | ₩56,060 | ₩56,382 | +0.10% | 4.1만 |
|---|
| 2026.02.06 | ₩56,140 | ₩56,583 | ₩56,140 | ₩56,368 | +0.41% | 2만 |
|---|
| 2026.02.05 | ₩56,207 | ₩56,207 | ₩55,751 | ₩55,885 | -0.57% | 2.7만 |
|---|
| 2026.02.04 | ₩55,255 | ₩56,261 | ₩55,255 | ₩56,113 | +1.55% | 3.3만 |
|---|
| 2026.02.03 | ₩54,316 | ₩55,227 | ₩54,316 | ₩55,161 | +1.56% | 7만 |
|---|
| 2026.02.02 | ₩54,222 | ₩54,469 | ₩54,128 | ₩54,383 | +0.30% | 3.2만 |
|---|
| 2026.01.30 | ₩54,155 | ₩54,423 | ₩53,942 | ₩54,423 | +0.50% | 3.7만 |
|---|
| 2026.01.29 | ₩54,598 | ₩54,853 | ₩54,169 | ₩54,330 | -0.49% | 4.3만 |
|---|
| 2026.01.28 | ₩54,263 | ₩54,484 | ₩54,138 | ₩54,236 | -0.05% | 2.2만 |
|---|
| 2026.01.27 | ₩54,169 | ₩54,383 | ₩54,088 | ₩54,316 | +0.27% | 1.7만 |
|---|
| 2026.01.26 | ₩54,236 | ₩54,370 | ₩54,076 | ₩54,195 | -0.07% | 2.1만 |
|---|
| 2026.01.23 | ₩54,249 | ₩54,249 | ₩53,780 | ₩54,053 | -0.36% | 1.4만 |
|---|
| 2026.01.22 | ₩54,249 | ₩54,397 | ₩54,088 | ₩54,088 | -0.30% | 2.6만 |
|---|
| 2026.01.21 | ₩53,659 | ₩54,190 | ₩53,659 | ₩54,159 | +0.93% | 2.8만 |
|---|
| 2026.01.20 | ₩53,525 | ₩53,672 | ₩53,136 | ₩53,216 | -0.58% | 3.1만 |
|---|
| 2026.01.16 | ₩53,753 | ₩53,930 | ₩53,753 | ₩53,900 | +0.27% | 2.1만 |
|---|
| 2026.01.15 | ₩53,780 | ₩53,994 | ₩53,659 | ₩53,912 | +0.25% | 2.3만 |
|---|
| 2026.01.14 | ₩53,190 | ₩53,807 | ₩53,190 | ₩53,713 | +0.98% | 1.7만 |
|---|
| 2026.01.13 | ₩53,069 | ₩53,267 | ₩52,814 | ₩53,117 | +0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩52,841 | ₩52,962 | ₩52,600 | ₩52,908 | +0.13% | 1.9만 |
|---|
| 2026.01.09 | ₩52,881 | ₩53,106 | ₩52,841 | ₩52,854 | -0.05% | 2만 |
|---|
| 2026.01.08 | ₩51,741 | ₩52,895 | ₩51,741 | ₩52,661 | +1.78% | 3.1만 |
|---|
| 2026.01.07 | ₩52,586 | ₩52,774 | ₩51,768 | ₩51,803 | -1.49% | 7.9만 |
|---|
| 2026.01.06 | ₩52,211 | ₩52,653 | ₩52,211 | ₩52,600 | +0.74% | 4.6만 |
|---|
| 2026.01.05 | ₩52,264 | ₩52,425 | ₩51,942 | ₩52,252 | -0.02% | 2.5만 |
|---|
| 2026.01.02 | ₩51,741 | ₩52,331 | ₩51,728 | ₩52,103 | +0.70% | 2.2만 |
|---|
| 2025.12.31 | ₩52,170 | ₩52,170 | ₩51,651 | ₩51,674 | -0.95% | 1.4만 |
|---|
| 2025.12.30 | ₩52,076 | ₩52,184 | ₩52,050 | ₩52,117 | +0.08% | 2.1만 |
|---|
| 2025.12.29 | ₩52,076 | ₩52,197 | ₩52,050 | ₩52,063 | -0.03% | 1.3만 |
|---|
| 2025.12.26 | ₩52,090 | ₩52,130 | ₩51,891 | ₩52,035 | -0.11% | 9.9천 |
|---|
| 2025.12.24 | ₩51,942 | ₩52,130 | ₩51,942 | ₩52,130 | +0.36% | 1.7만 |
|---|
| 2025.12.23 | ₩51,969 | ₩52,062 | ₩51,861 | ₩51,942 | -0.05% | 3.4만 |
|---|
| 2025.12.22 | ₩51,714 | ₩52,009 | ₩51,701 | ₩51,916 | +0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩51,942 | ₩51,942 | ₩51,634 | ₩51,653 | -0.56% | 1.4만 |
|---|
| 2025.12.18 | ₩52,224 | ₩52,224 | ₩51,862 | ₩51,929 | -0.56% | 3만 |
|---|
| 2025.12.17 | ₩51,969 | ₩52,119 | ₩51,818 | ₩52,043 | +0.14% | 1.7만 |
|---|
| 2025.12.16 | ₩52,398 | ₩52,398 | ₩51,781 | ₩51,899 | -0.95% | 1.4만 |
|---|
| 2025.12.15 | ₩52,532 | ₩52,532 | ₩52,076 | ₩52,345 | -0.36% | 6.3만 |
|---|
| 2025.12.12 | ₩52,492 | ₩52,566 | ₩52,130 | ₩52,251 | -0.46% | 1.8만 |
|---|
| 2025.12.11 | ₩51,848 | ₩52,425 | ₩51,848 | ₩52,372 | +1.01% | 1.9만 |
|---|
| 2025.12.10 | ₩51,607 | ₩52,194 | ₩51,607 | ₩52,050 | +0.86% | 1.2만 |
|---|
| 2025.12.09 | ₩51,567 | ₩51,956 | ₩51,508 | ₩51,580 | +0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩52,117 | ₩52,117 | ₩51,553 | ₩51,688 | -0.82% | 1.7만 |
|---|
| 2025.12.05 | ₩52,237 | ₩52,473 | ₩52,144 | ₩52,237 | 0.00% | 1.3만 |
|---|
| 2025.12.04 | ₩52,331 | ₩52,372 | ₩52,144 | ₩52,291 | -0.08% | 1.1만 |
|---|
| 2025.12.03 | ₩51,956 | ₩52,278 | ₩51,956 | ₩52,264 | +0.59% | 2만 |
|---|
| 2025.12.02 | ₩52,036 | ₩52,036 | ₩51,643 | ₩51,674 | -0.70% | 2만 |
|---|
| 2025.12.01 | ₩52,117 | ₩52,504 | ₩51,983 | ₩51,985 | -0.25% | 2.2만 |
|---|
| 2025.11.28 | ₩52,184 | ₩52,425 | ₩52,090 | ₩52,398 | +0.41% | 8.9천 |
|---|
| 2025.11.26 | ₩51,795 | ₩52,260 | ₩51,795 | ₩52,134 | +0.66% | 2.6만 |
|---|
| 2025.11.25 | ₩51,218 | ₩51,788 | ₩51,218 | ₩51,757 | +1.05% | 1.8만 |
|---|
| 2025.11.24 | ₩51,312 | ₩51,312 | ₩50,829 | ₩51,138 | -0.34% | 1.4만 |
|---|
| 2025.11.21 | ₩50,588 | ₩51,413 | ₩50,507 | ₩51,199 | +1.21% | 1.2만 |
|---|
| 2025.11.20 | ₩50,802 | ₩51,140 | ₩50,352 | ₩50,352 | -0.89% | 1.4만 |
|---|
| 2025.11.19 | ₩50,977 | ₩50,977 | ₩50,393 | ₩50,572 | -0.79% | 2.4만 |
|---|
| 2025.11.18 | ₩50,789 | ₩51,178 | ₩50,789 | ₩50,990 | +0.40% | 1.5만 |
|---|
| 2025.11.17 | ₩51,392 | ₩51,500 | ₩50,816 | ₩50,884 | -0.99% | 2.4만 |
|---|
| 2025.11.14 | ₩51,366 | ₩51,607 | ₩51,245 | ₩51,460 | +0.18% | 2만 |
|---|
| 2025.11.13 | ₩51,674 | ₩51,901 | ₩51,513 | ₩51,519 | -0.30% | 1.6만 |
|---|
| 2025.11.12 | ₩51,835 | ₩51,956 | ₩51,795 | ₩51,832 | -0.01% | 1.9만 |
|---|
| 2025.11.11 | ₩51,540 | ₩51,862 | ₩51,540 | ₩51,795 | +0.49% | 1.8만 |
|---|
| 2025.11.10 | ₩51,352 | ₩51,520 | ₩51,004 | ₩51,406 | +0.10% | 2.4만 |
|---|
| 2025.11.07 | ₩50,776 | ₩51,272 | ₩50,776 | ₩51,240 | +0.91% | 1.3만 |
|---|
| 2025.11.06 | ₩51,030 | ₩51,236 | ₩50,821 | ₩50,821 | -0.41% | 1.5만 |
|---|
| 2025.11.05 | ₩50,816 | ₩51,155 | ₩50,749 | ₩51,036 | +0.43% | 3.4만 |
|---|
| 2025.11.04 | ₩50,762 | ₩50,856 | ₩50,577 | ₩50,792 | +0.06% | 2.1만 |
|---|
| 2025.11.03 | ₩51,084 | ₩51,084 | ₩50,615 | ₩50,936 | -0.29% | 1.5만 |
|---|
| 2025.10.31 | ₩50,963 | ₩51,307 | ₩50,776 | ₩51,191 | +0.45% | 3만 |
|---|
| 2025.10.30 | ₩51,057 | ₩51,559 | ₩51,057 | ₩51,205 | +0.29% | 1.6만 |
|---|
| 2025.10.29 | ₩51,594 | ₩51,594 | ₩51,064 | ₩51,064 | -1.03% | 7.5천 |
|---|
| 2025.10.28 | ₩52,211 | ₩52,211 | ₩51,716 | ₩51,738 | -0.90% | 2만 |
|---|
| 2025.10.27 | ₩52,358 | ₩52,358 | ₩52,103 | ₩52,302 | -0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩52,492 | ₩52,492 | ₩52,076 | ₩52,130 | -0.69% | 1.4만 |
|---|
| 2025.10.23 | ₩52,251 | ₩52,437 | ₩52,063 | ₩52,284 | +0.06% | 2.2만 |
|---|
| 2025.10.22 | ₩52,264 | ₩52,506 | ₩52,117 | ₩52,170 | -0.18% | 2만 |
|---|
| 2025.10.21 | ₩52,063 | ₩52,311 | ₩52,009 | ₩52,237 | +0.33% | 7만 |
|---|
| 2025.10.20 | ₩51,862 | ₩52,097 | ₩51,835 | ₩52,074 | +0.41% | 1.7만 |
|---|
| 2025.10.17 | ₩51,500 | ₩51,647 | ₩51,344 | ₩51,647 | +0.29% | 1.8만 |
|---|
| 2025.10.16 | ₩51,942 | ₩52,039 | ₩51,258 | ₩51,375 | -1.09% | 2.5만 |
|---|
| 2025.10.15 | ₩51,983 | ₩52,239 | ₩51,708 | ₩51,938 | -0.09% | 2.4만 |
|---|
| 2025.10.14 | ₩51,044 | ₩52,043 | ₩51,044 | ₩51,869 | +1.62% | 1.7만 |
|---|
| 2025.10.13 | ₩51,473 | ₩51,594 | ₩51,293 | ₩51,426 | -0.09% | 3.2만 |
|---|
| 2025.10.10 | ₩52,050 | ₩52,148 | ₩51,049 | ₩51,049 | -1.92% | 2.1만 |
|---|