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 | ₩55,905 | ₩56,147 | ₩55,905 | ₩55,986 | +0.14% | 3만 |
| 2026.10.08 | ₩55,409 | ₩55,959 | ₩55,289 | ₩55,932 | +0.94% | 5.8만 |
| 2026.10.07 | ₩55,570 | ₩55,624 | ₩55,235 | ₩55,302 | -0.48% | 1.4만 |
| 2026.10.06 | ₩55,476 | ₩55,838 | ₩55,476 | ₩55,745 | +0.48% | 1.8만 |
| 2026.10.05 | ₩54,953 | ₩55,543 | ₩54,752 | ₩55,369 | +0.76% | 2.6만 |
| 2026.10.02 | ₩55,163 | ₩55,315 | ₩55,047 | ₩55,082 | -0.15% | 4.3만 |
| 2026.10.01 | ₩54,404 | ₩54,833 | ₩54,243 | ₩54,826 | +0.78% | 2.5만 |
| 2026.09.30 | ₩54,967 | ₩54,988 | ₩54,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,390 |
| -1.05% |
| 1.1만 |
| 2026.09.29 | ₩54,739 | ₩54,819 | ₩54,578 | ₩54,819 | +0.15% | 1.8만 |
|---|
| 2026.09.28 | ₩55,087 | ₩55,122 | ₩54,857 | ₩54,967 | -0.22% | 9.2천 |
|---|
| 2026.09.25 | ₩54,940 | ₩55,149 | ₩54,819 | ₩55,149 | +0.38% | 1.3만 |
|---|
| 2026.09.24 | ₩55,476 | ₩55,476 | ₩55,020 | ₩55,061 | -0.75% | 1.3만 |
|---|
| 2026.09.23 | ₩55,517 | ₩55,664 | ₩55,382 | ₩55,409 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩55,758 | ₩55,852 | ₩55,651 | ₩55,651 | -0.19% | 1.4만 |
|---|
| 2026.09.21 | ₩56,107 | ₩56,107 | ₩55,745 | ₩55,812 | -0.53% | 2.4만 |
|---|
| 2026.09.18 | ₩56,120 | ₩56,147 | ₩56,026 | ₩56,133 | +0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩56,670 | ₩56,670 | ₩56,294 | ₩56,518 | -0.27% | 5.4천 |
|---|
| 2026.09.16 | ₩56,777 | ₩56,797 | ₩55,986 | ₩56,321 | -0.80% | 1.5만 |
|---|
| 2026.09.15 | ₩56,925 | ₩56,965 | ₩56,791 | ₩56,828 | -0.17% | 1.4만 |
|---|
| 2026.09.14 | ₩57,139 | ₩57,280 | ₩56,925 | ₩56,978 | -0.28% | 2.1만 |
|---|
| 2026.09.11 | ₩57,112 | ₩57,139 | ₩56,871 | ₩57,059 | -0.09% | 1.4만 |
|---|
| 2026.09.10 | ₩57,166 | ₩57,166 | ₩56,757 | ₩56,791 | -0.66% | 1.8만 |
|---|
| 2026.09.09 | ₩57,555 | ₩57,743 | ₩57,072 | ₩57,099 | -0.79% | 2.4만 |
|---|
| 2026.09.08 | ₩58,051 | ₩58,091 | ₩57,769 | ₩57,769 | -0.49% | 1.4만 |
|---|
| 2026.09.04 | ₩57,971 | ₩58,229 | ₩57,971 | ₩58,078 | +0.19% | 1.1만 |
|---|
| 2026.09.03 | ₩58,172 | ₩58,413 | ₩58,024 | ₩58,279 | +0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩57,769 | ₩58,131 | ₩57,702 | ₩57,984 | +0.37% | 1.7만 |
|---|
| 2026.09.01 | ₩57,944 | ₩58,199 | ₩57,555 | ₩57,662 | -0.49% | 2.5만 |
|---|
| 2026.08.31 | ₩58,064 | ₩58,064 | ₩57,810 | ₩57,930 | -0.23% | 1.7만 |
|---|
| 2026.08.28 | ₩58,252 | ₩58,252 | ₩57,930 | ₩58,064 | -0.32% | 1만 |
|---|
| 2026.08.27 | ₩58,071 | ₩58,219 | ₩57,890 | ₩58,158 | +0.15% | 1.3만 |
|---|
| 2026.08.26 | ₩58,038 | ₩58,613 | ₩58,038 | ₩58,494 | +0.79% | 6.6천 |
|---|
| 2026.08.25 | ₩58,199 | ₩58,199 | ₩58,011 | ₩58,038 | -0.28% | 1.5만 |
|---|
| 2026.08.24 | ₩58,333 | ₩58,467 | ₩58,131 | ₩58,373 | +0.07% | 2.1만 |
|---|
| 2026.08.21 | ₩58,574 | ₩58,654 | ₩58,239 | ₩58,258 | -0.54% | 7.9천 |
|---|
| 2026.08.20 | ₩58,421 | ₩58,882 | ₩58,359 | ₩58,359 | -0.11% | 1.3만 |
|---|
| 2026.08.19 | ₩58,936 | ₩59,220 | ₩58,520 | ₩58,561 | -0.64% | 8.3천 |
|---|
| 2026.08.18 | ₩58,856 | ₩59,070 | ₩58,587 | ₩58,601 | -0.43% | 2만 |
|---|
| 2026.08.17 | ₩58,802 | ₩58,802 | ₩58,587 | ₩58,642 | -0.27% | 17.9만 |
|---|
| 2026.08.14 | ₩58,869 | ₩59,010 | ₩58,775 | ₩58,931 | +0.10% | 2.1만 |
|---|
| 2026.08.13 | ₩58,762 | ₩58,842 | ₩58,546 | ₩58,842 | +0.14% | 9.8천 |
|---|
| 2026.08.12 | ₩58,547 | ₩58,614 | ₩58,306 | ₩58,555 | +0.01% | 2.5만 |
|---|
| 2026.08.11 | ₩58,199 | ₩58,614 | ₩58,199 | ₩58,426 | +0.39% | 1.2만 |
|---|
| 2026.08.10 | ₩58,199 | ₩58,373 | ₩58,199 | ₩58,254 | +0.09% | 1만 |
|---|
| 2026.08.07 | ₩57,984 | ₩58,401 | ₩57,769 | ₩58,279 | +0.51% | 1.6만 |
|---|
| 2026.08.06 | ₩58,587 | ₩58,587 | ₩58,024 | ₩58,239 | -0.60% | 1.8만 |
|---|
| 2026.08.05 | ₩58,735 | ₩58,735 | ₩57,957 | ₩58,208 | -0.90% | 1.6만 |
|---|
| 2026.08.04 | ₩57,957 | ₩58,722 | ₩57,541 | ₩58,681 | +1.25% | 18.8만 |
|---|
| 2026.08.03 | ₩57,997 | ₩58,279 | ₩57,910 | ₩58,064 | +0.12% | 2만 |
|---|
| 2026.07.31 | ₩57,823 | ₩57,971 | ₩57,595 | ₩57,877 | +0.09% | 6.9만 |
|---|
| 2026.07.30 | ₩58,225 | ₩58,225 | ₩57,367 | ₩57,783 | -0.76% | 1.2만 |
|---|
| 2026.07.29 | ₩58,949 | ₩58,949 | ₩58,266 | ₩58,276 | -1.14% | 1.8만 |
|---|
| 2026.07.28 | ₩59,204 | ₩59,352 | ₩58,789 | ₩58,842 | -0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩58,440 | ₩58,654 | ₩58,346 | ₩58,363 | -0.13% | 1.7만 |
|---|
| 2026.07.24 | ₩57,957 | ₩58,507 | ₩57,957 | ₩58,494 | +0.93% | 5.1천 |
|---|
| 2026.07.23 | ₩57,515 | ₩57,930 | ₩57,515 | ₩57,756 | +0.42% | 1.6만 |
|---|
| 2026.07.22 | ₩57,434 | ₩57,743 | ₩57,407 | ₩57,515 | +0.14% | 1.7만 |
|---|
| 2026.07.21 | ₩57,407 | ₩57,407 | ₩56,998 | ₩57,179 | -0.40% | 1.5만 |
|---|
| 2026.07.20 | ₩57,823 | ₩57,823 | ₩57,448 | ₩57,474 | -0.60% | 1.1만 |
|---|
| 2026.07.17 | ₩58,145 | ₩58,695 | ₩57,696 | ₩57,877 | -0.46% | 1.8만 |
|---|
| 2026.07.16 | ₩57,233 | ₩58,118 | ₩57,233 | ₩58,118 | +1.55% | 3만 |
|---|
| 2026.07.15 | ₩57,635 | ₩57,635 | ₩57,079 | ₩57,079 | -0.97% | 9.6천 |
|---|
| 2026.07.14 | ₩57,863 | ₩58,064 | ₩57,582 | ₩57,647 | -0.37% | 2.2만 |
|---|
| 2026.07.13 | ₩57,622 | ₩57,776 | ₩57,622 | ₩57,705 | +0.14% | 1.1만 |
|---|
| 2026.07.10 | ₩57,072 | ₩57,501 | ₩57,072 | ₩57,407 | +0.59% | 1.9만 |
|---|
| 2026.07.09 | ₩57,206 | ₩57,287 | ₩57,045 | ₩57,045 | -0.28% | 1.8만 |
|---|
| 2026.07.08 | ₩57,716 | ₩57,716 | ₩57,139 | ₩57,187 | -0.92% | 9.6천 |
|---|
| 2026.07.07 | ₩57,743 | ₩58,038 | ₩57,568 | ₩57,729 | -0.02% | 1.8만 |
|---|
| 2026.07.06 | ₩57,327 | ₩57,360 | ₩57,045 | ₩57,300 | -0.05% | 2.3만 |
|---|
| 2026.07.02 | ₩57,099 | ₩57,437 | ₩56,858 | ₩57,437 | +0.59% | 1.8만 |
|---|
| 2026.07.01 | ₩56,670 | ₩57,005 | ₩56,670 | ₩56,737 | +0.12% | 1.7만 |
|---|
| 2026.06.30 | ₩57,032 | ₩57,032 | ₩56,670 | ₩56,697 | -0.59% | 1.2만 |
|---|
| 2026.06.29 | ₩57,206 | ₩57,206 | ₩56,750 | ₩56,884 | -0.56% | 9.2천 |
|---|
| 2026.06.26 | ₩56,938 | ₩57,091 | ₩56,871 | ₩57,091 | +0.27% | 2.2만 |
|---|
| 2026.06.25 | ₩56,670 | ₩57,220 | ₩56,670 | ₩56,796 | +0.22% | 1.9만 |
|---|
| 2026.06.24 | ₩56,107 | ₩56,475 | ₩56,107 | ₩56,335 | +0.41% | 2만 |
|---|
| 2026.06.23 | ₩55,825 | ₩56,147 | ₩55,825 | ₩56,093 | +0.48% | 1.2만 |
|---|
| 2026.06.22 | ₩55,731 | ₩56,107 | ₩55,731 | ₩55,932 | +0.36% | 1.8만 |
|---|
| 2026.06.18 | ₩56,026 | ₩56,093 | ₩55,610 | ₩55,771 | -0.45% | 1.6만 |
|---|
| 2026.06.17 | ₩56,428 | ₩56,563 | ₩55,543 | ₩55,758 | -1.19% | 2만 |
|---|
| 2026.06.16 | ₩56,455 | ₩56,811 | ₩56,455 | ₩56,643 | +0.33% | 1.4만 |
|---|
| 2026.06.15 | ₩56,683 | ₩56,845 | ₩56,522 | ₩56,549 | -0.24% | 2.3만 |
|---|
| 2026.06.12 | ₩56,294 | ₩56,723 | ₩56,241 | ₩56,683 | +0.69% | 1.7만 |
|---|
| 2026.06.11 | ₩56,093 | ₩56,412 | ₩55,959 | ₩56,174 | +0.14% | 1.1만 |
|---|
| 2026.06.10 | ₩56,066 | ₩56,361 | ₩55,758 | ₩55,785 | -0.50% | 3.5만 |
|---|
| 2026.06.09 | ₩55,557 | ₩56,045 | ₩55,557 | ₩56,045 | +0.88% | 8천 |
|---|
| 2026.06.08 | ₩56,147 | ₩56,147 | ₩55,578 | ₩55,578 | -1.01% | 1.9만 |
|---|
| 2026.06.05 | ₩56,013 | ₩56,261 | ₩55,973 | ₩56,015 | +0.00% | 9.8천 |
|---|
| 2026.06.04 | ₩55,999 | ₩56,107 | ₩55,838 | ₩56,107 | +0.19% | 1.1만 |
|---|
| 2026.06.03 | ₩55,664 | ₩56,013 | ₩55,610 | ₩55,677 | +0.02% | 2만 |
|---|
| 2026.06.02 | ₩55,315 | ₩55,785 | ₩55,315 | ₩55,660 | +0.62% | 1.8만 |
|---|
| 2026.06.01 | ₩55,275 | ₩55,396 | ₩55,242 | ₩55,315 | +0.07% | 1.4만 |
|---|
| 2026.05.29 | ₩55,785 | ₩55,785 | ₩55,534 | ₩55,557 | -0.41% | 2.5만 |
|---|
| 2026.05.28 | ₩55,879 | ₩55,919 | ₩55,584 | ₩55,584 | -0.53% | 2.2만 |
|---|
| 2026.05.27 | ₩55,932 | ₩56,160 | ₩55,825 | ₩55,919 | -0.02% | 1.8만 |
|---|
| 2026.05.26 | ₩56,147 | ₩56,253 | ₩55,932 | ₩55,932 | -0.38% | 1.9만 |
|---|
| 2026.05.22 | ₩55,812 | ₩56,107 | ₩55,704 | ₩56,096 | +0.51% | 1.3만 |
|---|
| 2026.05.21 | ₩55,463 | ₩55,651 | ₩55,369 | ₩55,543 | +0.15% | 2.8만 |
|---|
| 2026.05.20 | ₩55,530 | ₩55,671 | ₩55,268 | ₩55,584 | +0.10% | 2.4만 |
|---|
| 2026.05.19 | ₩55,396 | ₩55,597 | ₩55,047 | ₩55,436 | +0.07% | 1.2만 |
|---|
| 2026.05.18 | ₩54,967 | ₩55,436 | ₩54,967 | ₩55,419 | +0.82% | 1.5만 |
|---|
| 2026.05.15 | ₩55,342 | ₩55,342 | ₩54,846 | ₩54,900 | -0.80% | 1.8만 |
|---|
| 2026.05.14 | ₩55,302 | ₩55,490 | ₩55,168 | ₩55,423 | +0.22% | 2.9만 |
|---|
| 2026.05.13 | ₩55,275 | ₩55,298 | ₩54,900 | ₩55,126 | -0.27% | 2.3만 |
|---|
| 2026.05.12 | ₩55,503 | ₩55,530 | ₩55,034 | ₩55,487 | -0.03% | 2.6만 |
|---|
| 2026.05.11 | ₩55,423 | ₩55,543 | ₩55,262 | ₩55,436 | +0.02% | 1.3만 |
|---|
| 2026.05.08 | ₩55,825 | ₩55,825 | ₩55,247 | ₩55,247 | -1.04% | 1.2만 |
|---|
| 2026.05.07 | ₩56,120 | ₩56,120 | ₩55,503 | ₩55,691 | -0.76% | 2.4만 |
|---|
| 2026.05.06 | ₩56,589 | ₩56,589 | ₩56,200 | ₩56,281 | -0.55% | 2.1만 |
|---|
| 2026.05.05 | ₩56,469 | ₩56,817 | ₩56,321 | ₩56,509 | +0.07% | 1.1만 |
|---|
| 2026.05.04 | ₩56,804 | ₩56,831 | ₩56,227 | ₩56,442 | -0.64% | 3.1만 |
|---|
| 2026.05.01 | ₩57,246 | ₩57,246 | ₩56,817 | ₩56,817 | -0.75% | 1.2만 |
|---|
| 2026.04.30 | ₩56,254 | ₩57,193 | ₩56,247 | ₩57,193 | +1.67% | 2.4만 |
|---|
| 2026.04.29 | ₩56,348 | ₩56,399 | ₩56,120 | ₩56,300 | -0.09% | 17.3만 |
|---|
| 2026.04.28 | ₩56,294 | ₩56,455 | ₩56,033 | ₩56,257 | -0.07% | 2.7만 |
|---|
| 2026.04.27 | ₩56,174 | ₩56,321 | ₩56,026 | ₩56,086 | -0.16% | 1.8만 |
|---|
| 2026.04.24 | ₩56,428 | ₩56,428 | ₩56,040 | ₩56,052 | -0.67% | 1.3만 |
|---|
| 2026.04.23 | ₩56,187 | ₩56,522 | ₩56,187 | ₩56,495 | +0.55% | 1.5만 |
|---|
| 2026.04.22 | ₩56,361 | ₩56,387 | ₩55,711 | ₩55,926 | -0.77% | 2.1만 |
|---|
| 2026.04.21 | ₩56,482 | ₩56,482 | ₩55,973 | ₩56,053 | -0.76% | 3만 |
|---|
| 2026.04.20 | ₩56,254 | ₩56,482 | ₩56,052 | ₩56,268 | +0.02% | 2.6만 |
|---|
| 2026.04.17 | ₩55,838 | ₩56,261 | ₩55,718 | ₩56,200 | +0.65% | 2.2만 |
|---|
| 2026.04.16 | ₩55,624 | ₩56,066 | ₩55,624 | ₩56,040 | +0.75% | 4만 |
|---|
| 2026.04.15 | ₩55,785 | ₩55,959 | ₩55,435 | ₩55,624 | -0.29% | 1.7만 |
|---|
| 2026.04.14 | ₩55,959 | ₩55,959 | ₩55,751 | ₩55,932 | -0.05% | 1.5만 |
|---|
| 2026.04.13 | ₩55,879 | ₩56,147 | ₩55,698 | ₩56,053 | +0.31% | 4.5만 |
|---|
| 2026.04.10 | ₩56,321 | ₩56,451 | ₩55,879 | ₩55,879 | -0.79% | 1.4만 |
|---|
| 2026.04.09 | ₩56,147 | ₩56,509 | ₩56,026 | ₩56,388 | +0.43% | 4.2만 |
|---|
| 2026.04.08 | ₩55,704 | ₩56,335 | ₩55,704 | ₩56,335 | +1.13% | 2.4만 |
|---|
| 2026.04.07 | ₩55,517 | ₩55,919 | ₩55,517 | ₩55,651 | +0.24% | 1.6만 |
|---|
| 2026.04.06 | ₩55,463 | ₩55,677 | ₩55,396 | ₩55,668 | +0.37% | 1.4만 |
|---|
| 2026.04.02 | ₩55,329 | ₩55,718 | ₩55,175 | ₩55,459 | +0.24% | 4.4만 |
|---|
| 2026.04.01 | ₩55,289 | ₩55,423 | ₩55,208 | ₩55,369 | +0.15% | 1.4만 |
|---|
| 2026.03.31 | ₩55,342 | ₩55,745 | ₩54,994 | ₩55,463 | +0.22% | 3.3만 |
|---|
| 2026.03.30 | ₩55,517 | ₩55,657 | ₩54,967 | ₩55,128 | -0.70% | 16.3만 |
|---|
| 2026.03.27 | ₩55,382 | ₩55,529 | ₩55,074 | ₩55,181 | -0.36% | 3.7만 |
|---|
| 2026.03.26 | ₩55,074 | ₩55,664 | ₩55,074 | ₩55,289 | +0.39% | 2.8만 |
|---|
| 2026.03.25 | ₩55,235 | ₩55,440 | ₩55,074 | ₩55,299 | +0.12% | 1.3만 |
|---|
| 2026.03.24 | ₩54,444 | ₩55,396 | ₩54,444 | ₩55,034 | +1.08% | 1.6만 |
|---|
| 2026.03.23 | ₩54,752 | ₩55,020 | ₩54,389 | ₩54,645 | -0.20% | 1.8만 |
|---|
| 2026.03.20 | ₩54,953 | ₩54,953 | ₩53,961 | ₩54,216 | -1.34% | 1.7만 |
|---|
| 2026.03.19 | ₩54,846 | ₩55,168 | ₩54,658 | ₩54,913 | +0.12% | 4.7만 |
|---|
| 2026.03.18 | ₩55,450 | ₩55,500 | ₩54,927 | ₩54,971 | -0.86% | 1만 |
|---|
| 2026.03.17 | ₩55,838 | ₩55,986 | ₩55,645 | ₩55,645 | -0.35% | 1.6만 |
|---|
| 2026.03.16 | ₩55,584 | ₩55,664 | ₩55,416 | ₩55,557 | -0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩55,490 | ₩55,610 | ₩55,248 | ₩55,302 | -0.34% | 2.6만 |
|---|
| 2026.03.12 | ₩55,396 | ₩55,785 | ₩55,141 | ₩55,208 | -0.34% | 2.2만 |
|---|
| 2026.03.11 | ₩55,342 | ₩55,570 | ₩55,183 | ₩55,530 | +0.34% | 2.6만 |
|---|
| 2026.03.10 | ₩55,932 | ₩56,026 | ₩55,517 | ₩55,530 | -0.72% | 3.3만 |
|---|
| 2026.03.09 | ₩55,986 | ₩56,227 | ₩55,369 | ₩56,133 | +0.26% | 1.6만 |
|---|
| 2026.03.06 | ₩56,254 | ₩56,482 | ₩55,881 | ₩56,313 | +0.10% | 2.4만 |
|---|
| 2026.03.05 | ₩56,992 | ₩57,059 | ₩56,475 | ₩56,737 | -0.45% | 3만 |
|---|
| 2026.03.04 | ₩57,367 | ₩57,367 | ₩56,844 | ₩57,313 | -0.09% | 2.5만 |
|---|
| 2026.03.03 | ₩57,313 | ₩57,414 | ₩56,576 | ₩57,340 | +0.05% | 1.4만 |
|---|
| 2026.03.02 | ₩57,823 | ₩58,038 | ₩57,541 | ₩57,877 | +0.09% | 1.3만 |
|---|
| 2026.02.27 | ₩57,313 | ₩57,776 | ₩57,139 | ₩57,702 | +0.68% | 3.3만 |
|---|
| 2026.02.26 | ₩57,126 | ₩57,474 | ₩57,077 | ₩57,434 | +0.54% | 2.2만 |
|---|
| 2026.02.25 | ₩57,528 | ₩57,528 | ₩56,630 | ₩57,112 | -0.72% | 3.5만 |
|---|
| 2026.02.24 | ₩57,099 | ₩57,414 | ₩57,045 | ₩57,348 | +0.44% | 1.2만 |
|---|
| 2026.02.23 | ₩57,260 | ₩57,662 | ₩56,918 | ₩57,179 | -0.14% | 2.3만 |
|---|
| 2026.02.20 | ₩57,126 | ₩57,394 | ₩56,951 | ₩57,327 | +0.35% | 1.4만 |
|---|
| 2026.02.19 | ₩57,179 | ₩57,441 | ₩56,938 | ₩57,112 | -0.12% | 1.3만 |
|---|
| 2026.02.18 | ₩57,246 | ₩57,260 | ₩56,998 | ₩57,032 | -0.37% | 1.4만 |
|---|
| 2026.02.17 | ₩57,501 | ₩57,501 | ₩56,737 | ₩57,005 | -0.86% | 2.4만 |
|---|
| 2026.02.13 | ₩56,804 | ₩57,541 | ₩56,804 | ₩57,301 | +0.88% | 8.6천 |
|---|
| 2026.02.12 | ₩57,287 | ₩57,582 | ₩56,718 | ₩56,737 | -0.96% | 2.3만 |
|---|
| 2026.02.11 | ₩56,898 | ₩57,233 | ₩56,898 | ₩57,166 | +0.47% | 1.3만 |
|---|
| 2026.02.10 | ₩56,415 | ₩56,922 | ₩56,415 | ₩56,764 | +0.62% | 1.2만 |
|---|
| 2026.02.09 | ₩56,321 | ₩56,404 | ₩56,053 | ₩56,375 | +0.10% | 4.1만 |
|---|
| 2026.02.06 | ₩56,133 | ₩56,576 | ₩56,133 | ₩56,361 | +0.41% | 2만 |
|---|
| 2026.02.05 | ₩56,200 | ₩56,200 | ₩55,745 | ₩55,879 | -0.57% | 2.7만 |
|---|
| 2026.02.04 | ₩55,248 | ₩56,254 | ₩55,248 | ₩56,107 | +1.55% | 3.3만 |
|---|
| 2026.02.03 | ₩54,310 | ₩55,220 | ₩54,310 | ₩55,155 | +1.56% | 7만 |
|---|
| 2026.02.02 | ₩54,216 | ₩54,463 | ₩54,122 | ₩54,377 | +0.30% | 3.2만 |
|---|
| 2026.01.30 | ₩54,149 | ₩54,417 | ₩53,936 | ₩54,417 | +0.50% | 3.7만 |
|---|
| 2026.01.29 | ₩54,591 | ₩54,846 | ₩54,162 | ₩54,323 | -0.49% | 4.3만 |
|---|
| 2026.01.28 | ₩54,256 | ₩54,477 | ₩54,131 | ₩54,229 | -0.05% | 2.2만 |
|---|
| 2026.01.27 | ₩54,162 | ₩54,377 | ₩54,082 | ₩54,310 | +0.27% | 1.7만 |
|---|
| 2026.01.26 | ₩54,229 | ₩54,363 | ₩54,070 | ₩54,189 | -0.07% | 2.1만 |
|---|
| 2026.01.23 | ₩54,243 | ₩54,243 | ₩53,773 | ₩54,047 | -0.36% | 1.4만 |
|---|
| 2026.01.22 | ₩54,243 | ₩54,390 | ₩54,082 | ₩54,082 | -0.30% | 2.6만 |
|---|
| 2026.01.21 | ₩53,653 | ₩54,184 | ₩53,653 | ₩54,153 | +0.93% | 2.8만 |
|---|
| 2026.01.20 | ₩53,519 | ₩53,666 | ₩53,130 | ₩53,210 | -0.58% | 3.1만 |
|---|
| 2026.01.16 | ₩53,746 | ₩53,923 | ₩53,746 | ₩53,894 | +0.27% | 2.1만 |
|---|
| 2026.01.15 | ₩53,773 | ₩53,988 | ₩53,653 | ₩53,906 | +0.25% | 2.3만 |
|---|
| 2026.01.14 | ₩53,183 | ₩53,800 | ₩53,183 | ₩53,706 | +0.98% | 1.7만 |
|---|
| 2026.01.13 | ₩53,063 | ₩53,261 | ₩52,808 | ₩53,111 | +0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩52,835 | ₩52,955 | ₩52,593 | ₩52,902 | +0.13% | 1.9만 |
|---|
| 2026.01.09 | ₩52,875 | ₩53,100 | ₩52,835 | ₩52,848 | -0.05% | 2만 |
|---|
| 2026.01.08 | ₩51,735 | ₩52,888 | ₩51,735 | ₩52,655 | +1.78% | 3.1만 |
|---|
| 2026.01.07 | ₩52,580 | ₩52,768 | ₩51,762 | ₩51,797 | -1.49% | 7.9만 |
|---|
| 2026.01.06 | ₩52,204 | ₩52,647 | ₩52,204 | ₩52,593 | +0.74% | 4.6만 |
|---|
| 2026.01.05 | ₩52,258 | ₩52,419 | ₩51,936 | ₩52,246 | -0.02% | 2.5만 |
|---|
| 2026.01.02 | ₩51,735 | ₩52,325 | ₩51,722 | ₩52,097 | +0.70% | 2.2만 |
|---|
| 2025.12.31 | ₩52,164 | ₩52,164 | ₩51,645 | ₩51,668 | -0.95% | 1.4만 |
|---|
| 2025.12.30 | ₩52,070 | ₩52,178 | ₩52,043 | ₩52,110 | +0.08% | 2.1만 |
|---|
| 2025.12.29 | ₩52,070 | ₩52,191 | ₩52,043 | ₩52,057 | -0.03% | 1.3만 |
|---|
| 2025.12.26 | ₩52,084 | ₩52,124 | ₩51,885 | ₩52,029 | -0.11% | 9.9천 |
|---|
| 2025.12.24 | ₩51,936 | ₩52,124 | ₩51,936 | ₩52,124 | +0.36% | 1.7만 |
|---|
| 2025.12.23 | ₩51,963 | ₩52,056 | ₩51,854 | ₩51,936 | -0.05% | 3.4만 |
|---|
| 2025.12.22 | ₩51,708 | ₩52,003 | ₩51,695 | ₩51,909 | +0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩51,936 | ₩51,936 | ₩51,628 | ₩51,647 | -0.56% | 1.4만 |
|---|
| 2025.12.18 | ₩52,218 | ₩52,218 | ₩51,856 | ₩51,923 | -0.56% | 3만 |
|---|
| 2025.12.17 | ₩51,963 | ₩52,113 | ₩51,811 | ₩52,037 | +0.14% | 1.7만 |
|---|
| 2025.12.16 | ₩52,392 | ₩52,392 | ₩51,775 | ₩51,893 | -0.95% | 1.4만 |
|---|
| 2025.12.15 | ₩52,526 | ₩52,526 | ₩52,070 | ₩52,338 | -0.36% | 6.3만 |
|---|
| 2025.12.12 | ₩52,486 | ₩52,560 | ₩52,124 | ₩52,245 | -0.46% | 1.8만 |
|---|
| 2025.12.11 | ₩51,842 | ₩52,419 | ₩51,842 | ₩52,365 | +1.01% | 1.9만 |
|---|
| 2025.12.10 | ₩51,601 | ₩52,188 | ₩51,601 | ₩52,043 | +0.86% | 1.2만 |
|---|
| 2025.12.09 | ₩51,561 | ₩51,950 | ₩51,502 | ₩51,574 | +0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩52,110 | ₩52,110 | ₩51,547 | ₩51,681 | -0.82% | 1.7만 |
|---|
| 2025.12.05 | ₩52,231 | ₩52,467 | ₩52,137 | ₩52,231 | 0.00% | 1.3만 |
|---|
| 2025.12.04 | ₩52,325 | ₩52,365 | ₩52,137 | ₩52,285 | -0.08% | 1.1만 |
|---|
| 2025.12.03 | ₩51,950 | ₩52,271 | ₩51,950 | ₩52,258 | +0.59% | 2만 |
|---|
| 2025.12.02 | ₩52,030 | ₩52,030 | ₩51,637 | ₩51,668 | -0.70% | 2만 |
|---|
| 2025.12.01 | ₩52,110 | ₩52,498 | ₩51,976 | ₩51,979 | -0.25% | 2.2만 |
|---|
| 2025.11.28 | ₩52,178 | ₩52,419 | ₩52,084 | ₩52,392 | +0.41% | 8.9천 |
|---|
| 2025.11.26 | ₩51,789 | ₩52,254 | ₩51,789 | ₩52,128 | +0.66% | 2.6만 |
|---|
| 2025.11.25 | ₩51,212 | ₩51,782 | ₩51,212 | ₩51,751 | +1.05% | 1.8만 |
|---|
| 2025.11.24 | ₩51,306 | ₩51,306 | ₩50,823 | ₩51,132 | -0.34% | 1.4만 |
|---|
| 2025.11.21 | ₩50,582 | ₩51,406 | ₩50,501 | ₩51,193 | +1.21% | 1.2만 |
|---|
| 2025.11.20 | ₩50,796 | ₩51,134 | ₩50,346 | ₩50,346 | -0.89% | 1.4만 |
|---|
| 2025.11.19 | ₩50,971 | ₩50,971 | ₩50,387 | ₩50,566 | -0.79% | 2.4만 |
|---|
| 2025.11.18 | ₩50,783 | ₩51,172 | ₩50,783 | ₩50,984 | +0.40% | 1.5만 |
|---|
| 2025.11.17 | ₩51,386 | ₩51,494 | ₩50,810 | ₩50,878 | -0.99% | 2.4만 |
|---|
| 2025.11.14 | ₩51,360 | ₩51,601 | ₩51,239 | ₩51,453 | +0.18% | 2만 |
|---|
| 2025.11.13 | ₩51,668 | ₩51,895 | ₩51,507 | ₩51,512 | -0.30% | 1.6만 |
|---|
| 2025.11.12 | ₩51,829 | ₩51,950 | ₩51,789 | ₩51,826 | -0.01% | 1.9만 |
|---|
| 2025.11.11 | ₩51,534 | ₩51,856 | ₩51,534 | ₩51,789 | +0.49% | 1.8만 |
|---|
| 2025.11.10 | ₩51,346 | ₩51,514 | ₩50,997 | ₩51,400 | +0.10% | 2.4만 |
|---|
| 2025.11.07 | ₩50,770 | ₩51,266 | ₩50,770 | ₩51,233 | +0.91% | 1.3만 |
|---|
| 2025.11.06 | ₩51,024 | ₩51,229 | ₩50,815 | ₩50,815 | -0.41% | 1.5만 |
|---|
| 2025.11.05 | ₩50,810 | ₩51,149 | ₩50,743 | ₩51,030 | +0.43% | 3.4만 |
|---|
| 2025.11.04 | ₩50,756 | ₩50,850 | ₩50,571 | ₩50,786 | +0.06% | 2.1만 |
|---|
| 2025.11.03 | ₩51,078 | ₩51,078 | ₩50,609 | ₩50,930 | -0.29% | 1.5만 |
|---|
| 2025.10.31 | ₩50,957 | ₩51,301 | ₩50,770 | ₩51,185 | +0.45% | 3만 |
|---|
| 2025.10.30 | ₩51,051 | ₩51,553 | ₩51,051 | ₩51,199 | +0.29% | 1.6만 |
|---|
| 2025.10.29 | ₩51,588 | ₩51,588 | ₩51,058 | ₩51,058 | -1.03% | 7.5천 |
|---|
| 2025.10.28 | ₩52,204 | ₩52,204 | ₩51,710 | ₩51,732 | -0.90% | 2만 |
|---|
| 2025.10.27 | ₩52,352 | ₩52,352 | ₩52,097 | ₩52,296 | -0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩52,486 | ₩52,486 | ₩52,070 | ₩52,124 | -0.69% | 1.4만 |
|---|
| 2025.10.23 | ₩52,245 | ₩52,431 | ₩52,057 | ₩52,278 | +0.06% | 2.2만 |
|---|
| 2025.10.22 | ₩52,258 | ₩52,499 | ₩52,110 | ₩52,164 | -0.18% | 2만 |
|---|
| 2025.10.21 | ₩52,057 | ₩52,305 | ₩52,003 | ₩52,231 | +0.33% | 7만 |
|---|
| 2025.10.20 | ₩51,856 | ₩52,090 | ₩51,829 | ₩52,068 | +0.41% | 1.7만 |
|---|
| 2025.10.17 | ₩51,494 | ₩51,641 | ₩51,338 | ₩51,641 | +0.29% | 1.8만 |
|---|
| 2025.10.16 | ₩51,936 | ₩52,033 | ₩51,252 | ₩51,369 | -1.09% | 2.5만 |
|---|
| 2025.10.15 | ₩51,976 | ₩52,233 | ₩51,701 | ₩51,932 | -0.09% | 2.4만 |
|---|
| 2025.10.14 | ₩51,038 | ₩52,037 | ₩51,038 | ₩51,862 | +1.62% | 1.7만 |
|---|
| 2025.10.13 | ₩51,467 | ₩51,588 | ₩51,287 | ₩51,420 | -0.09% | 3.2만 |
|---|
| 2025.10.10 | ₩52,043 | ₩52,141 | ₩51,043 | ₩51,043 | -1.92% | 2.1만 |
|---|