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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩54,958 | ₩56,152 | ₩54,757 | ₩55,991 | +1.88% | 14.6만 |
| 2026.09.28–2026.10.02 | ₩55,092 | ₩55,320 | ₩54,247 | ₩55,087 | -0.01% | 10.4만 |
| 2026.09.21–2026.09.25 | ₩56,112 | ₩56,112 | ₩54,824 | ₩55,154 | -1.71% | 7.9만 |
| 2026.09.14–2026.09.18 | ₩57,144 | ₩57,285 | ₩55,991 | ₩56,138 | -1.76% | 7.7만 |
| 2026.09.08–2026.09.11 | ₩58,056 | ₩58,096 | ₩56,762 | ₩57,064 | -1.71% | 7.1만 |
| 2026.08.31–2026.09.04 | ₩58,070 | ₩58,418 | ₩57,560 | ₩58,083 | +0.02% | 8.6만 |
| 2026.08.24–2026.08.28 | ₩58,338 | ₩58,618 | ₩57,895 | ₩58,070 | -0.46% | 6.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,226 |
| ₩58,244 |
| ₩58,263 |
| -0.93% |
| 22.9만 |
| 2026.08.10–2026.08.14 | ₩58,204 | ₩59,015 | ₩58,204 | ₩58,936 | +1.26% | 7.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,003 | ₩58,740 | ₩57,547 | ₩58,284 | +0.49% | 25.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,445 | ₩59,357 | ₩57,372 | ₩57,882 | -0.96% | 12.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩57,828 | ₩58,512 | ₩57,003 | ₩58,499 | +1.16% | 6.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,627 | ₩58,700 | ₩57,084 | ₩57,882 | +0.44% | 9.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,332 | ₩58,043 | ₩57,050 | ₩57,412 | +0.14% | 8.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,211 | ₩57,442 | ₩56,675 | ₩57,442 | +0.40% | 5.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,736 | ₩57,225 | ₩55,736 | ₩57,096 | +2.44% | 9.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,688 | ₩56,851 | ₩55,548 | ₩55,776 | -1.61% | 7.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,152 | ₩56,729 | ₩55,562 | ₩56,688 | +0.96% | 9만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,280 | ₩56,266 | ₩55,247 | ₩56,020 | +1.34% | 7.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,152 | ₩56,258 | ₩55,539 | ₩55,562 | -1.05% | 8.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,972 | ₩56,112 | ₩54,972 | ₩56,101 | +2.05% | 9.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,428 | ₩55,548 | ₩54,851 | ₩54,905 | -0.94% | 10.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,809 | ₩56,836 | ₩55,252 | ₩55,252 | -2.74% | 9.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,179 | ₩57,252 | ₩56,031 | ₩56,822 | +1.15% | 25.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,259 | ₩56,527 | ₩55,716 | ₩56,057 | -0.36% | 10.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,884 | ₩56,266 | ₩55,440 | ₩56,206 | +0.58% | 13.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,468 | ₩56,514 | ₩55,401 | ₩55,884 | +0.75% | 10.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,522 | ₩55,750 | ₩54,972 | ₩55,464 | -0.10% | 25.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,757 | ₩55,669 | ₩54,394 | ₩55,186 | +0.78% | 11.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,589 | ₩55,991 | ₩53,966 | ₩54,221 | -2.46% | 11.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,991 | ₩56,232 | ₩55,146 | ₩55,307 | -1.22% | 12.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,828 | ₩58,043 | ₩55,886 | ₩56,318 | -2.61% | 10.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,265 | ₩57,781 | ₩56,635 | ₩57,708 | +0.77% | 12.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,506 | ₩57,506 | ₩56,742 | ₩57,332 | -0.30% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,326 | ₩57,587 | ₩56,058 | ₩57,307 | +1.74% | 9.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,221 | ₩56,581 | ₩54,127 | ₩56,366 | +3.96% | 18.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,234 | ₩54,851 | ₩53,940 | ₩54,422 | +0.35% | 14만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,523 | ₩54,395 | ₩53,134 | ₩54,052 | +0.99% | 9.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,839 | ₩53,993 | ₩52,598 | ₩53,899 | +2.01% | 9.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,263 | ₩53,105 | ₩51,740 | ₩52,853 | +1.13% | 20.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,075 | ₩52,330 | ₩51,650 | ₩52,102 | +0.05% | 7만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,713 | ₩52,129 | ₩51,699 | ₩52,033 | +0.62% | 7.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,531 | ₩52,531 | ₩51,632 | ₩51,651 | -1.67% | 13.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,115 | ₩52,564 | ₩51,506 | ₩52,249 | +0.26% | 7.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,115 | ₩52,503 | ₩51,642 | ₩52,236 | +0.23% | 8.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩51,310 | ₩52,424 | ₩50,828 | ₩52,397 | +2.12% | 6.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,391 | ₩51,498 | ₩50,350 | ₩51,198 | -0.38% | 9만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,351 | ₩51,954 | ₩51,002 | ₩51,458 | +0.21% | 9.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,082 | ₩51,270 | ₩50,576 | ₩51,238 | +0.30% | 9.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,357 | ₩52,357 | ₩50,774 | ₩51,190 | -2.23% | 8.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩51,860 | ₩52,504 | ₩51,834 | ₩52,129 | +0.52% | 14.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,471 | ₩52,237 | ₩51,042 | ₩51,646 | +0.34% | 11.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,048 | ₩52,146 | ₩51,048 | ₩51,048 | -1.92% | 2.1만 |
|---|