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 | ₩55,909 | ₩56,151 | ₩55,909 | ₩55,990 | +0.14% | 3만 |
| 2026.10.08 | ₩55,413 | ₩55,963 | ₩55,292 | ₩55,936 | +0.94% | 5.8만 |
| 2026.10.07 | ₩55,574 | ₩55,628 | ₩55,239 | ₩55,306 | -0.48% | 1.4만 |
| 2026.10.06 | ₩55,480 | ₩55,842 | ₩55,480 | ₩55,748 | +0.48% | 1.8만 |
| 2026.10.05 | ₩54,957 | ₩55,547 | ₩54,756 | ₩55,373 | +0.76% | 2.6만 |
| 2026.10.02 | ₩55,166 | ₩55,319 | ₩55,051 | ₩55,086 | -0.15% | 4.3만 |
| 2026.10.01 | ₩54,407 | ₩54,836 | ₩54,246 | ₩54,830 | +0.78% | 2.5만 |
| 2026.09.30 | ₩54,970 | ₩54,992 | ₩54,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,394 |
| -1.05% |
| 1.1만 |
| 2026.09.29 | ₩54,742 | ₩54,823 | ₩54,582 | ₩54,823 | +0.15% | 1.8만 |
|---|
| 2026.09.28 | ₩55,091 | ₩55,126 | ₩54,860 | ₩54,970 | -0.22% | 9.2천 |
|---|
| 2026.09.25 | ₩54,944 | ₩55,153 | ₩54,823 | ₩55,153 | +0.38% | 1.3만 |
|---|
| 2026.09.24 | ₩55,480 | ₩55,480 | ₩55,024 | ₩55,064 | -0.75% | 1.3만 |
|---|
| 2026.09.23 | ₩55,520 | ₩55,668 | ₩55,386 | ₩55,413 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩55,762 | ₩55,856 | ₩55,654 | ₩55,654 | -0.19% | 1.4만 |
|---|
| 2026.09.21 | ₩56,110 | ₩56,110 | ₩55,748 | ₩55,815 | -0.53% | 2.4만 |
|---|
| 2026.09.18 | ₩56,124 | ₩56,151 | ₩56,030 | ₩56,137 | +0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩56,674 | ₩56,674 | ₩56,298 | ₩56,522 | -0.27% | 5.4천 |
|---|
| 2026.09.16 | ₩56,781 | ₩56,801 | ₩55,990 | ₩56,325 | -0.80% | 1.5만 |
|---|
| 2026.09.15 | ₩56,928 | ₩56,969 | ₩56,794 | ₩56,832 | -0.17% | 1.4만 |
|---|
| 2026.09.14 | ₩57,143 | ₩57,284 | ₩56,928 | ₩56,982 | -0.28% | 2.1만 |
|---|
| 2026.09.11 | ₩57,116 | ₩57,143 | ₩56,875 | ₩57,063 | -0.09% | 1.4만 |
|---|
| 2026.09.10 | ₩57,170 | ₩57,170 | ₩56,761 | ₩56,794 | -0.66% | 1.8만 |
|---|
| 2026.09.09 | ₩57,559 | ₩57,746 | ₩57,076 | ₩57,103 | -0.79% | 2.4만 |
|---|
| 2026.09.08 | ₩58,055 | ₩58,095 | ₩57,773 | ₩57,773 | -0.49% | 1.4만 |
|---|
| 2026.09.04 | ₩57,974 | ₩58,233 | ₩57,974 | ₩58,082 | +0.19% | 1.1만 |
|---|
| 2026.09.03 | ₩58,176 | ₩58,417 | ₩58,028 | ₩58,283 | +0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩57,773 | ₩58,135 | ₩57,706 | ₩57,988 | +0.37% | 1.7만 |
|---|
| 2026.09.01 | ₩57,948 | ₩58,202 | ₩57,559 | ₩57,666 | -0.49% | 2.5만 |
|---|
| 2026.08.31 | ₩58,068 | ₩58,068 | ₩57,814 | ₩57,934 | -0.23% | 1.7만 |
|---|
| 2026.08.28 | ₩58,256 | ₩58,256 | ₩57,934 | ₩58,068 | -0.32% | 1만 |
|---|
| 2026.08.27 | ₩58,075 | ₩58,223 | ₩57,894 | ₩58,162 | +0.15% | 1.3만 |
|---|
| 2026.08.26 | ₩58,042 | ₩58,617 | ₩58,042 | ₩58,497 | +0.79% | 6.6천 |
|---|
| 2026.08.25 | ₩58,202 | ₩58,202 | ₩58,015 | ₩58,042 | -0.28% | 1.5만 |
|---|
| 2026.08.24 | ₩58,337 | ₩58,471 | ₩58,135 | ₩58,377 | +0.07% | 2.1만 |
|---|
| 2026.08.21 | ₩58,578 | ₩58,658 | ₩58,243 | ₩58,261 | -0.54% | 7.9천 |
|---|
| 2026.08.20 | ₩58,425 | ₩58,886 | ₩58,363 | ₩58,363 | -0.11% | 1.3만 |
|---|
| 2026.08.19 | ₩58,940 | ₩59,224 | ₩58,524 | ₩58,565 | -0.64% | 8.3천 |
|---|
| 2026.08.18 | ₩58,860 | ₩59,074 | ₩58,591 | ₩58,605 | -0.43% | 2만 |
|---|
| 2026.08.17 | ₩58,806 | ₩58,806 | ₩58,591 | ₩58,646 | -0.27% | 17.9만 |
|---|
| 2026.08.14 | ₩58,873 | ₩59,014 | ₩58,779 | ₩58,935 | +0.10% | 2.1만 |
|---|
| 2026.08.13 | ₩58,766 | ₩58,846 | ₩58,550 | ₩58,846 | +0.14% | 9.8천 |
|---|
| 2026.08.12 | ₩58,551 | ₩58,618 | ₩58,310 | ₩58,559 | +0.01% | 2.5만 |
|---|
| 2026.08.11 | ₩58,202 | ₩58,618 | ₩58,202 | ₩58,430 | +0.39% | 1.2만 |
|---|
| 2026.08.10 | ₩58,202 | ₩58,377 | ₩58,202 | ₩58,257 | +0.09% | 1만 |
|---|
| 2026.08.07 | ₩57,988 | ₩58,405 | ₩57,773 | ₩58,283 | +0.51% | 1.6만 |
|---|
| 2026.08.06 | ₩58,591 | ₩58,591 | ₩58,028 | ₩58,243 | -0.60% | 1.8만 |
|---|
| 2026.08.05 | ₩58,739 | ₩58,739 | ₩57,961 | ₩58,212 | -0.90% | 1.6만 |
|---|
| 2026.08.04 | ₩57,961 | ₩58,725 | ₩57,545 | ₩58,685 | +1.25% | 18.8만 |
|---|
| 2026.08.03 | ₩58,001 | ₩58,283 | ₩57,914 | ₩58,068 | +0.12% | 2만 |
|---|
| 2026.07.31 | ₩57,827 | ₩57,974 | ₩57,599 | ₩57,881 | +0.09% | 6.9만 |
|---|
| 2026.07.30 | ₩58,229 | ₩58,229 | ₩57,371 | ₩57,787 | -0.76% | 1.2만 |
|---|
| 2026.07.29 | ₩58,953 | ₩58,953 | ₩58,269 | ₩58,280 | -1.14% | 1.8만 |
|---|
| 2026.07.28 | ₩59,208 | ₩59,356 | ₩58,793 | ₩58,846 | -0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩58,444 | ₩58,658 | ₩58,350 | ₩58,367 | -0.13% | 1.7만 |
|---|
| 2026.07.24 | ₩57,961 | ₩58,511 | ₩57,961 | ₩58,497 | +0.93% | 5.1천 |
|---|
| 2026.07.23 | ₩57,518 | ₩57,934 | ₩57,518 | ₩57,760 | +0.42% | 1.6만 |
|---|
| 2026.07.22 | ₩57,438 | ₩57,746 | ₩57,411 | ₩57,518 | +0.14% | 1.7만 |
|---|
| 2026.07.21 | ₩57,411 | ₩57,411 | ₩57,002 | ₩57,183 | -0.40% | 1.5만 |
|---|
| 2026.07.20 | ₩57,827 | ₩57,827 | ₩57,451 | ₩57,478 | -0.60% | 1.1만 |
|---|
| 2026.07.17 | ₩58,149 | ₩58,699 | ₩57,700 | ₩57,881 | -0.46% | 1.8만 |
|---|
| 2026.07.16 | ₩57,237 | ₩58,122 | ₩57,237 | ₩58,122 | +1.55% | 3만 |
|---|
| 2026.07.15 | ₩57,639 | ₩57,639 | ₩57,083 | ₩57,083 | -0.97% | 9.6천 |
|---|
| 2026.07.14 | ₩57,867 | ₩58,068 | ₩57,586 | ₩57,651 | -0.37% | 2.2만 |
|---|
| 2026.07.13 | ₩57,626 | ₩57,780 | ₩57,626 | ₩57,709 | +0.14% | 1.1만 |
|---|
| 2026.07.10 | ₩57,076 | ₩57,505 | ₩57,076 | ₩57,411 | +0.59% | 1.9만 |
|---|
| 2026.07.09 | ₩57,210 | ₩57,291 | ₩57,049 | ₩57,049 | -0.28% | 1.8만 |
|---|
| 2026.07.08 | ₩57,720 | ₩57,720 | ₩57,143 | ₩57,191 | -0.92% | 9.6천 |
|---|
| 2026.07.07 | ₩57,746 | ₩58,042 | ₩57,572 | ₩57,733 | -0.02% | 1.8만 |
|---|
| 2026.07.06 | ₩57,331 | ₩57,364 | ₩57,049 | ₩57,304 | -0.05% | 2.3만 |
|---|
| 2026.07.02 | ₩57,103 | ₩57,441 | ₩56,861 | ₩57,441 | +0.59% | 1.8만 |
|---|
| 2026.07.01 | ₩56,674 | ₩57,009 | ₩56,674 | ₩56,741 | +0.12% | 1.7만 |
|---|
| 2026.06.30 | ₩57,036 | ₩57,036 | ₩56,674 | ₩56,700 | -0.59% | 1.2만 |
|---|
| 2026.06.29 | ₩57,210 | ₩57,210 | ₩56,754 | ₩56,888 | -0.56% | 9.2천 |
|---|
| 2026.06.26 | ₩56,942 | ₩57,095 | ₩56,875 | ₩57,095 | +0.27% | 2.2만 |
|---|
| 2026.06.25 | ₩56,674 | ₩57,223 | ₩56,674 | ₩56,800 | +0.22% | 1.9만 |
|---|
| 2026.06.24 | ₩56,110 | ₩56,479 | ₩56,110 | ₩56,338 | +0.41% | 2만 |
|---|
| 2026.06.23 | ₩55,829 | ₩56,151 | ₩55,829 | ₩56,097 | +0.48% | 1.2만 |
|---|
| 2026.06.22 | ₩55,735 | ₩56,110 | ₩55,735 | ₩55,936 | +0.36% | 1.8만 |
|---|
| 2026.06.18 | ₩56,030 | ₩56,097 | ₩55,614 | ₩55,775 | -0.45% | 1.6만 |
|---|
| 2026.06.17 | ₩56,432 | ₩56,566 | ₩55,547 | ₩55,762 | -1.19% | 2만 |
|---|
| 2026.06.16 | ₩56,459 | ₩56,814 | ₩56,459 | ₩56,647 | +0.33% | 1.4만 |
|---|
| 2026.06.15 | ₩56,687 | ₩56,849 | ₩56,526 | ₩56,553 | -0.24% | 2.3만 |
|---|
| 2026.06.12 | ₩56,298 | ₩56,727 | ₩56,244 | ₩56,687 | +0.69% | 1.7만 |
|---|
| 2026.06.11 | ₩56,097 | ₩56,416 | ₩55,963 | ₩56,177 | +0.14% | 1.1만 |
|---|
| 2026.06.10 | ₩56,070 | ₩56,365 | ₩55,762 | ₩55,789 | -0.50% | 3.5만 |
|---|
| 2026.06.09 | ₩55,561 | ₩56,049 | ₩55,561 | ₩56,049 | +0.88% | 8천 |
|---|
| 2026.06.08 | ₩56,151 | ₩56,151 | ₩55,582 | ₩55,582 | -1.01% | 1.9만 |
|---|
| 2026.06.05 | ₩56,016 | ₩56,265 | ₩55,976 | ₩56,019 | +0.00% | 9.8천 |
|---|
| 2026.06.04 | ₩56,003 | ₩56,110 | ₩55,842 | ₩56,110 | +0.19% | 1.1만 |
|---|
| 2026.06.03 | ₩55,668 | ₩56,016 | ₩55,614 | ₩55,681 | +0.02% | 2만 |
|---|
| 2026.06.02 | ₩55,319 | ₩55,789 | ₩55,319 | ₩55,664 | +0.62% | 1.8만 |
|---|
| 2026.06.01 | ₩55,279 | ₩55,400 | ₩55,245 | ₩55,319 | +0.07% | 1.4만 |
|---|
| 2026.05.29 | ₩55,789 | ₩55,789 | ₩55,538 | ₩55,561 | -0.41% | 2.5만 |
|---|
| 2026.05.28 | ₩55,882 | ₩55,923 | ₩55,587 | ₩55,587 | -0.53% | 2.2만 |
|---|
| 2026.05.27 | ₩55,936 | ₩56,164 | ₩55,829 | ₩55,923 | -0.02% | 1.8만 |
|---|
| 2026.05.26 | ₩56,151 | ₩56,257 | ₩55,936 | ₩55,936 | -0.38% | 1.9만 |
|---|
| 2026.05.22 | ₩55,815 | ₩56,110 | ₩55,708 | ₩56,100 | +0.51% | 1.3만 |
|---|
| 2026.05.21 | ₩55,467 | ₩55,654 | ₩55,373 | ₩55,547 | +0.15% | 2.8만 |
|---|
| 2026.05.20 | ₩55,534 | ₩55,675 | ₩55,272 | ₩55,587 | +0.10% | 2.4만 |
|---|
| 2026.05.19 | ₩55,400 | ₩55,601 | ₩55,051 | ₩55,440 | +0.07% | 1.2만 |
|---|
| 2026.05.18 | ₩54,970 | ₩55,440 | ₩54,970 | ₩55,422 | +0.82% | 1.5만 |
|---|
| 2026.05.15 | ₩55,346 | ₩55,346 | ₩54,850 | ₩54,903 | -0.80% | 1.8만 |
|---|
| 2026.05.14 | ₩55,306 | ₩55,493 | ₩55,172 | ₩55,426 | +0.22% | 2.9만 |
|---|
| 2026.05.13 | ₩55,279 | ₩55,302 | ₩54,903 | ₩55,130 | -0.27% | 2.3만 |
|---|
| 2026.05.12 | ₩55,507 | ₩55,534 | ₩55,038 | ₩55,491 | -0.03% | 2.6만 |
|---|
| 2026.05.11 | ₩55,426 | ₩55,547 | ₩55,265 | ₩55,440 | +0.02% | 1.3만 |
|---|
| 2026.05.08 | ₩55,829 | ₩55,829 | ₩55,251 | ₩55,251 | -1.04% | 1.2만 |
|---|
| 2026.05.07 | ₩56,124 | ₩56,124 | ₩55,507 | ₩55,695 | -0.76% | 2.4만 |
|---|
| 2026.05.06 | ₩56,593 | ₩56,593 | ₩56,204 | ₩56,285 | -0.55% | 2.1만 |
|---|
| 2026.05.05 | ₩56,472 | ₩56,821 | ₩56,325 | ₩56,513 | +0.07% | 1.1만 |
|---|
| 2026.05.04 | ₩56,808 | ₩56,835 | ₩56,231 | ₩56,446 | -0.64% | 3.1만 |
|---|
| 2026.05.01 | ₩57,250 | ₩57,250 | ₩56,821 | ₩56,821 | -0.75% | 1.2만 |
|---|
| 2026.04.30 | ₩56,258 | ₩57,197 | ₩56,251 | ₩57,197 | +1.67% | 2.4만 |
|---|
| 2026.04.29 | ₩56,352 | ₩56,403 | ₩56,124 | ₩56,303 | -0.09% | 17.3만 |
|---|
| 2026.04.28 | ₩56,298 | ₩56,459 | ₩56,037 | ₩56,261 | -0.07% | 2.7만 |
|---|
| 2026.04.27 | ₩56,177 | ₩56,325 | ₩56,030 | ₩56,090 | -0.16% | 1.8만 |
|---|
| 2026.04.24 | ₩56,432 | ₩56,432 | ₩56,043 | ₩56,055 | -0.67% | 1.3만 |
|---|
| 2026.04.23 | ₩56,191 | ₩56,526 | ₩56,191 | ₩56,499 | +0.55% | 1.5만 |
|---|
| 2026.04.22 | ₩56,365 | ₩56,391 | ₩55,715 | ₩55,929 | -0.77% | 2.1만 |
|---|
| 2026.04.21 | ₩56,486 | ₩56,486 | ₩55,976 | ₩56,057 | -0.76% | 3만 |
|---|
| 2026.04.20 | ₩56,258 | ₩56,486 | ₩56,055 | ₩56,271 | +0.02% | 2.6만 |
|---|
| 2026.04.17 | ₩55,842 | ₩56,265 | ₩55,721 | ₩56,204 | +0.65% | 2.2만 |
|---|
| 2026.04.16 | ₩55,628 | ₩56,070 | ₩55,628 | ₩56,043 | +0.75% | 4만 |
|---|
| 2026.04.15 | ₩55,789 | ₩55,963 | ₩55,438 | ₩55,628 | -0.29% | 1.7만 |
|---|
| 2026.04.14 | ₩55,963 | ₩55,963 | ₩55,755 | ₩55,936 | -0.05% | 1.5만 |
|---|
| 2026.04.13 | ₩55,882 | ₩56,151 | ₩55,701 | ₩56,057 | +0.31% | 4.5만 |
|---|
| 2026.04.10 | ₩56,325 | ₩56,455 | ₩55,882 | ₩55,882 | -0.79% | 1.4만 |
|---|
| 2026.04.09 | ₩56,151 | ₩56,513 | ₩56,030 | ₩56,392 | +0.43% | 4.2만 |
|---|
| 2026.04.08 | ₩55,708 | ₩56,338 | ₩55,708 | ₩56,338 | +1.13% | 2.4만 |
|---|
| 2026.04.07 | ₩55,520 | ₩55,923 | ₩55,520 | ₩55,654 | +0.24% | 1.6만 |
|---|
| 2026.04.06 | ₩55,467 | ₩55,681 | ₩55,400 | ₩55,672 | +0.37% | 1.4만 |
|---|
| 2026.04.02 | ₩55,333 | ₩55,721 | ₩55,178 | ₩55,463 | +0.24% | 4.4만 |
|---|
| 2026.04.01 | ₩55,292 | ₩55,426 | ₩55,212 | ₩55,373 | +0.15% | 1.4만 |
|---|
| 2026.03.31 | ₩55,346 | ₩55,748 | ₩54,997 | ₩55,467 | +0.22% | 3.3만 |
|---|
| 2026.03.30 | ₩55,520 | ₩55,661 | ₩54,970 | ₩55,131 | -0.70% | 16.3만 |
|---|
| 2026.03.27 | ₩55,386 | ₩55,532 | ₩55,078 | ₩55,185 | -0.36% | 3.7만 |
|---|
| 2026.03.26 | ₩55,078 | ₩55,668 | ₩55,078 | ₩55,292 | +0.39% | 2.8만 |
|---|
| 2026.03.25 | ₩55,239 | ₩55,444 | ₩55,078 | ₩55,303 | +0.12% | 1.3만 |
|---|
| 2026.03.24 | ₩54,447 | ₩55,400 | ₩54,447 | ₩55,038 | +1.08% | 1.6만 |
|---|
| 2026.03.23 | ₩54,756 | ₩55,024 | ₩54,392 | ₩54,649 | -0.20% | 1.8만 |
|---|
| 2026.03.20 | ₩54,957 | ₩54,957 | ₩53,965 | ₩54,219 | -1.34% | 1.7만 |
|---|
| 2026.03.19 | ₩54,850 | ₩55,172 | ₩54,662 | ₩54,917 | +0.12% | 4.7만 |
|---|
| 2026.03.18 | ₩55,453 | ₩55,504 | ₩54,930 | ₩54,974 | -0.86% | 1만 |
|---|
| 2026.03.17 | ₩55,842 | ₩55,990 | ₩55,649 | ₩55,649 | -0.35% | 1.6만 |
|---|
| 2026.03.16 | ₩55,587 | ₩55,668 | ₩55,420 | ₩55,561 | -0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩55,493 | ₩55,614 | ₩55,252 | ₩55,306 | -0.34% | 2.6만 |
|---|
| 2026.03.12 | ₩55,400 | ₩55,789 | ₩55,145 | ₩55,212 | -0.34% | 2.2만 |
|---|
| 2026.03.11 | ₩55,346 | ₩55,574 | ₩55,186 | ₩55,534 | +0.34% | 2.6만 |
|---|
| 2026.03.10 | ₩55,936 | ₩56,030 | ₩55,520 | ₩55,534 | -0.72% | 3.3만 |
|---|
| 2026.03.09 | ₩55,990 | ₩56,231 | ₩55,373 | ₩56,137 | +0.26% | 1.6만 |
|---|
| 2026.03.06 | ₩56,258 | ₩56,486 | ₩55,885 | ₩56,317 | +0.10% | 2.4만 |
|---|
| 2026.03.05 | ₩56,995 | ₩57,063 | ₩56,479 | ₩56,741 | -0.45% | 3만 |
|---|
| 2026.03.04 | ₩57,371 | ₩57,371 | ₩56,848 | ₩57,317 | -0.09% | 2.5만 |
|---|
| 2026.03.03 | ₩57,317 | ₩57,418 | ₩56,580 | ₩57,344 | +0.05% | 1.4만 |
|---|
| 2026.03.02 | ₩57,827 | ₩58,042 | ₩57,545 | ₩57,881 | +0.09% | 1.3만 |
|---|
| 2026.02.27 | ₩57,317 | ₩57,780 | ₩57,143 | ₩57,706 | +0.68% | 3.3만 |
|---|
| 2026.02.26 | ₩57,130 | ₩57,478 | ₩57,081 | ₩57,438 | +0.54% | 2.2만 |
|---|
| 2026.02.25 | ₩57,532 | ₩57,532 | ₩56,633 | ₩57,116 | -0.72% | 3.5만 |
|---|
| 2026.02.24 | ₩57,103 | ₩57,418 | ₩57,049 | ₩57,352 | +0.44% | 1.2만 |
|---|
| 2026.02.23 | ₩57,264 | ₩57,666 | ₩56,922 | ₩57,183 | -0.14% | 2.3만 |
|---|
| 2026.02.20 | ₩57,130 | ₩57,398 | ₩56,955 | ₩57,331 | +0.35% | 1.4만 |
|---|
| 2026.02.19 | ₩57,183 | ₩57,445 | ₩56,942 | ₩57,116 | -0.12% | 1.3만 |
|---|
| 2026.02.18 | ₩57,250 | ₩57,264 | ₩57,002 | ₩57,036 | -0.37% | 1.4만 |
|---|
| 2026.02.17 | ₩57,505 | ₩57,505 | ₩56,741 | ₩57,009 | -0.86% | 2.4만 |
|---|
| 2026.02.13 | ₩56,808 | ₩57,545 | ₩56,808 | ₩57,305 | +0.88% | 8.6천 |
|---|
| 2026.02.12 | ₩57,291 | ₩57,586 | ₩56,722 | ₩56,741 | -0.96% | 2.3만 |
|---|
| 2026.02.11 | ₩56,902 | ₩57,237 | ₩56,902 | ₩57,170 | +0.47% | 1.3만 |
|---|
| 2026.02.10 | ₩56,419 | ₩56,926 | ₩56,419 | ₩56,767 | +0.62% | 1.2만 |
|---|
| 2026.02.09 | ₩56,325 | ₩56,408 | ₩56,057 | ₩56,379 | +0.10% | 4.1만 |
|---|
| 2026.02.06 | ₩56,137 | ₩56,580 | ₩56,137 | ₩56,365 | +0.41% | 2만 |
|---|
| 2026.02.05 | ₩56,204 | ₩56,204 | ₩55,748 | ₩55,882 | -0.57% | 2.7만 |
|---|
| 2026.02.04 | ₩55,252 | ₩56,258 | ₩55,252 | ₩56,110 | +1.55% | 3.3만 |
|---|
| 2026.02.03 | ₩54,313 | ₩55,224 | ₩54,313 | ₩55,158 | +1.56% | 7만 |
|---|
| 2026.02.02 | ₩54,219 | ₩54,466 | ₩54,126 | ₩54,380 | +0.30% | 3.2만 |
|---|
| 2026.01.30 | ₩54,152 | ₩54,421 | ₩53,939 | ₩54,421 | +0.50% | 3.7만 |
|---|
| 2026.01.29 | ₩54,595 | ₩54,850 | ₩54,166 | ₩54,327 | -0.49% | 4.3만 |
|---|
| 2026.01.28 | ₩54,260 | ₩54,481 | ₩54,135 | ₩54,233 | -0.05% | 2.2만 |
|---|
| 2026.01.27 | ₩54,166 | ₩54,380 | ₩54,085 | ₩54,313 | +0.27% | 1.7만 |
|---|
| 2026.01.26 | ₩54,233 | ₩54,367 | ₩54,073 | ₩54,193 | -0.07% | 2.1만 |
|---|
| 2026.01.23 | ₩54,246 | ₩54,246 | ₩53,777 | ₩54,050 | -0.36% | 1.4만 |
|---|
| 2026.01.22 | ₩54,246 | ₩54,394 | ₩54,085 | ₩54,085 | -0.30% | 2.6만 |
|---|
| 2026.01.21 | ₩53,656 | ₩54,187 | ₩53,656 | ₩54,156 | +0.93% | 2.8만 |
|---|
| 2026.01.20 | ₩53,522 | ₩53,670 | ₩53,133 | ₩53,214 | -0.58% | 3.1만 |
|---|
| 2026.01.16 | ₩53,750 | ₩53,927 | ₩53,750 | ₩53,898 | +0.27% | 2.1만 |
|---|
| 2026.01.15 | ₩53,777 | ₩53,991 | ₩53,656 | ₩53,910 | +0.25% | 2.3만 |
|---|
| 2026.01.14 | ₩53,187 | ₩53,804 | ₩53,187 | ₩53,710 | +0.98% | 1.7만 |
|---|
| 2026.01.13 | ₩53,066 | ₩53,265 | ₩52,811 | ₩53,114 | +0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩52,838 | ₩52,959 | ₩52,597 | ₩52,905 | +0.13% | 1.9만 |
|---|
| 2026.01.09 | ₩52,878 | ₩53,104 | ₩52,838 | ₩52,852 | -0.05% | 2만 |
|---|
| 2026.01.08 | ₩51,738 | ₩52,892 | ₩51,738 | ₩52,658 | +1.78% | 3.1만 |
|---|
| 2026.01.07 | ₩52,583 | ₩52,771 | ₩51,765 | ₩51,800 | -1.49% | 7.9만 |
|---|
| 2026.01.06 | ₩52,208 | ₩52,650 | ₩52,208 | ₩52,597 | +0.74% | 4.6만 |
|---|
| 2026.01.05 | ₩52,261 | ₩52,422 | ₩51,940 | ₩52,249 | -0.02% | 2.5만 |
|---|
| 2026.01.02 | ₩51,738 | ₩52,329 | ₩51,725 | ₩52,101 | +0.70% | 2.2만 |
|---|
| 2025.12.31 | ₩52,168 | ₩52,168 | ₩51,649 | ₩51,671 | -0.95% | 1.4만 |
|---|
| 2025.12.30 | ₩52,074 | ₩52,181 | ₩52,047 | ₩52,114 | +0.08% | 2.1만 |
|---|
| 2025.12.29 | ₩52,074 | ₩52,194 | ₩52,047 | ₩52,060 | -0.03% | 1.3만 |
|---|
| 2025.12.26 | ₩52,087 | ₩52,127 | ₩51,889 | ₩52,032 | -0.11% | 9.9천 |
|---|
| 2025.12.24 | ₩51,940 | ₩52,127 | ₩51,940 | ₩52,127 | +0.36% | 1.7만 |
|---|
| 2025.12.23 | ₩51,966 | ₩52,059 | ₩51,858 | ₩51,940 | -0.05% | 3.4만 |
|---|
| 2025.12.22 | ₩51,712 | ₩52,007 | ₩51,698 | ₩51,913 | +0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩51,940 | ₩51,940 | ₩51,631 | ₩51,650 | -0.56% | 1.4만 |
|---|
| 2025.12.18 | ₩52,221 | ₩52,221 | ₩51,859 | ₩51,926 | -0.56% | 3만 |
|---|
| 2025.12.17 | ₩51,966 | ₩52,117 | ₩51,815 | ₩52,040 | +0.14% | 1.7만 |
|---|
| 2025.12.16 | ₩52,396 | ₩52,396 | ₩51,779 | ₩51,897 | -0.95% | 1.4만 |
|---|
| 2025.12.15 | ₩52,530 | ₩52,530 | ₩52,074 | ₩52,342 | -0.36% | 6.3만 |
|---|
| 2025.12.12 | ₩52,489 | ₩52,563 | ₩52,127 | ₩52,248 | -0.46% | 1.8만 |
|---|
| 2025.12.11 | ₩51,846 | ₩52,422 | ₩51,846 | ₩52,369 | +1.01% | 1.9만 |
|---|
| 2025.12.10 | ₩51,604 | ₩52,192 | ₩51,604 | ₩52,047 | +0.86% | 1.2만 |
|---|
| 2025.12.09 | ₩51,564 | ₩51,953 | ₩51,505 | ₩51,578 | +0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩52,114 | ₩52,114 | ₩51,551 | ₩51,685 | -0.82% | 1.7만 |
|---|
| 2025.12.05 | ₩52,235 | ₩52,471 | ₩52,141 | ₩52,235 | 0.00% | 1.3만 |
|---|
| 2025.12.04 | ₩52,329 | ₩52,369 | ₩52,141 | ₩52,288 | -0.08% | 1.1만 |
|---|
| 2025.12.03 | ₩51,953 | ₩52,275 | ₩51,953 | ₩52,261 | +0.59% | 2만 |
|---|
| 2025.12.02 | ₩52,034 | ₩52,034 | ₩51,641 | ₩51,671 | -0.70% | 2만 |
|---|
| 2025.12.01 | ₩52,114 | ₩52,502 | ₩51,980 | ₩51,983 | -0.25% | 2.2만 |
|---|
| 2025.11.28 | ₩52,181 | ₩52,422 | ₩52,087 | ₩52,396 | +0.41% | 8.9천 |
|---|
| 2025.11.26 | ₩51,792 | ₩52,257 | ₩51,792 | ₩52,131 | +0.66% | 2.6만 |
|---|
| 2025.11.25 | ₩51,215 | ₩51,785 | ₩51,215 | ₩51,755 | +1.05% | 1.8만 |
|---|
| 2025.11.24 | ₩51,309 | ₩51,309 | ₩50,827 | ₩51,135 | -0.34% | 1.4만 |
|---|
| 2025.11.21 | ₩50,585 | ₩51,410 | ₩50,505 | ₩51,197 | +1.21% | 1.2만 |
|---|
| 2025.11.20 | ₩50,800 | ₩51,138 | ₩50,349 | ₩50,349 | -0.89% | 1.4만 |
|---|
| 2025.11.19 | ₩50,974 | ₩50,974 | ₩50,391 | ₩50,569 | -0.79% | 2.4만 |
|---|
| 2025.11.18 | ₩50,786 | ₩51,175 | ₩50,786 | ₩50,987 | +0.40% | 1.5만 |
|---|
| 2025.11.17 | ₩51,390 | ₩51,497 | ₩50,813 | ₩50,882 | -0.99% | 2.4만 |
|---|
| 2025.11.14 | ₩51,363 | ₩51,604 | ₩51,242 | ₩51,457 | +0.18% | 2만 |
|---|
| 2025.11.13 | ₩51,671 | ₩51,898 | ₩51,510 | ₩51,516 | -0.30% | 1.6만 |
|---|
| 2025.11.12 | ₩51,832 | ₩51,953 | ₩51,792 | ₩51,830 | -0.01% | 1.9만 |
|---|
| 2025.11.11 | ₩51,537 | ₩51,859 | ₩51,537 | ₩51,792 | +0.49% | 1.8만 |
|---|
| 2025.11.10 | ₩51,350 | ₩51,517 | ₩51,001 | ₩51,403 | +0.10% | 2.4만 |
|---|
| 2025.11.07 | ₩50,773 | ₩51,269 | ₩50,773 | ₩51,237 | +0.91% | 1.3만 |
|---|
| 2025.11.06 | ₩51,028 | ₩51,233 | ₩50,819 | ₩50,819 | -0.41% | 1.5만 |
|---|
| 2025.11.05 | ₩50,813 | ₩51,152 | ₩50,746 | ₩51,033 | +0.43% | 3.4만 |
|---|
| 2025.11.04 | ₩50,759 | ₩50,853 | ₩50,574 | ₩50,789 | +0.06% | 2.1만 |
|---|
| 2025.11.03 | ₩51,081 | ₩51,081 | ₩50,612 | ₩50,934 | -0.29% | 1.5만 |
|---|
| 2025.10.31 | ₩50,961 | ₩51,304 | ₩50,773 | ₩51,189 | +0.45% | 3만 |
|---|
| 2025.10.30 | ₩51,055 | ₩51,556 | ₩51,055 | ₩51,202 | +0.29% | 1.6만 |
|---|
| 2025.10.29 | ₩51,591 | ₩51,591 | ₩51,061 | ₩51,061 | -1.03% | 7.5천 |
|---|
| 2025.10.28 | ₩52,208 | ₩52,208 | ₩51,713 | ₩51,736 | -0.90% | 2만 |
|---|
| 2025.10.27 | ₩52,355 | ₩52,355 | ₩52,101 | ₩52,299 | -0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩52,489 | ₩52,489 | ₩52,074 | ₩52,127 | -0.69% | 1.4만 |
|---|
| 2025.10.23 | ₩52,248 | ₩52,434 | ₩52,060 | ₩52,282 | +0.06% | 2.2만 |
|---|
| 2025.10.22 | ₩52,261 | ₩52,503 | ₩52,114 | ₩52,168 | -0.18% | 2만 |
|---|
| 2025.10.21 | ₩52,060 | ₩52,308 | ₩52,007 | ₩52,235 | +0.33% | 7만 |
|---|
| 2025.10.20 | ₩51,859 | ₩52,094 | ₩51,832 | ₩52,071 | +0.41% | 1.7만 |
|---|
| 2025.10.17 | ₩51,497 | ₩51,645 | ₩51,342 | ₩51,645 | +0.29% | 1.8만 |
|---|
| 2025.10.16 | ₩51,940 | ₩52,036 | ₩51,256 | ₩51,372 | -1.09% | 2.5만 |
|---|
| 2025.10.15 | ₩51,980 | ₩52,236 | ₩51,705 | ₩51,936 | -0.09% | 2.4만 |
|---|
| 2025.10.14 | ₩51,041 | ₩52,040 | ₩51,041 | ₩51,866 | +1.62% | 1.7만 |
|---|
| 2025.10.13 | ₩51,470 | ₩51,591 | ₩51,291 | ₩51,423 | -0.09% | 3.2만 |
|---|
| 2025.10.10 | ₩52,047 | ₩52,145 | ₩51,046 | ₩51,046 | -1.92% | 2.1만 |
|---|