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 | ₩55,910 | ₩56,152 | ₩55,910 | ₩55,991 | +0.14% | 3만 |
| 2026.10.08 | ₩55,414 | ₩55,964 | ₩55,294 | ₩55,937 | +0.94% | 5.8만 |
| 2026.10.07 | ₩55,575 | ₩55,629 | ₩55,240 | ₩55,307 | -0.48% | 1.4만 |
| 2026.10.06 | ₩55,481 | ₩55,843 | ₩55,481 | ₩55,750 | +0.48% | 1.8만 |
| 2026.10.05 | ₩54,958 | ₩55,548 | ₩54,757 | ₩55,374 | +0.76% | 2.6만 |
| 2026.10.02 | ₩55,167 | ₩55,320 | ₩55,052 | ₩55,087 | -0.15% | 4.3만 |
| 2026.10.01 | ₩54,408 | ₩54,838 | ₩54,247 | ₩54,831 | +0.78% | 2.5만 |
| 2026.09.30 | ₩54,972 | ₩54,993 | ₩54,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,395 |
| -1.05% |
| 1.1만 |
| 2026.09.29 | ₩54,744 | ₩54,824 | ₩54,583 | ₩54,824 | +0.15% | 1.8만 |
|---|
| 2026.09.28 | ₩55,092 | ₩55,127 | ₩54,862 | ₩54,972 | -0.22% | 9.2천 |
|---|
| 2026.09.25 | ₩54,945 | ₩55,154 | ₩54,824 | ₩55,154 | +0.38% | 1.3만 |
|---|
| 2026.09.24 | ₩55,481 | ₩55,481 | ₩55,025 | ₩55,066 | -0.75% | 1.3만 |
|---|
| 2026.09.23 | ₩55,522 | ₩55,669 | ₩55,387 | ₩55,414 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩55,763 | ₩55,857 | ₩55,656 | ₩55,656 | -0.19% | 1.4만 |
|---|
| 2026.09.21 | ₩56,112 | ₩56,112 | ₩55,750 | ₩55,817 | -0.53% | 2.4만 |
|---|
| 2026.09.18 | ₩56,125 | ₩56,152 | ₩56,031 | ₩56,138 | +0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩56,675 | ₩56,675 | ₩56,299 | ₩56,523 | -0.27% | 5.4천 |
|---|
| 2026.09.16 | ₩56,782 | ₩56,802 | ₩55,991 | ₩56,326 | -0.80% | 1.5만 |
|---|
| 2026.09.15 | ₩56,930 | ₩56,970 | ₩56,796 | ₩56,833 | -0.17% | 1.4만 |
|---|
| 2026.09.14 | ₩57,144 | ₩57,285 | ₩56,930 | ₩56,983 | -0.28% | 2.1만 |
|---|
| 2026.09.11 | ₩57,117 | ₩57,144 | ₩56,876 | ₩57,064 | -0.09% | 1.4만 |
|---|
| 2026.09.10 | ₩57,171 | ₩57,171 | ₩56,762 | ₩56,796 | -0.66% | 1.8만 |
|---|
| 2026.09.09 | ₩57,560 | ₩57,748 | ₩57,077 | ₩57,104 | -0.79% | 2.4만 |
|---|
| 2026.09.08 | ₩58,056 | ₩58,096 | ₩57,775 | ₩57,775 | -0.49% | 1.4만 |
|---|
| 2026.09.04 | ₩57,976 | ₩58,235 | ₩57,976 | ₩58,083 | +0.19% | 1.1만 |
|---|
| 2026.09.03 | ₩58,177 | ₩58,418 | ₩58,029 | ₩58,284 | +0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩57,775 | ₩58,137 | ₩57,708 | ₩57,989 | +0.37% | 1.7만 |
|---|
| 2026.09.01 | ₩57,949 | ₩58,204 | ₩57,560 | ₩57,667 | -0.49% | 2.5만 |
|---|
| 2026.08.31 | ₩58,070 | ₩58,070 | ₩57,815 | ₩57,936 | -0.23% | 1.7만 |
|---|
| 2026.08.28 | ₩58,257 | ₩58,257 | ₩57,936 | ₩58,070 | -0.32% | 1만 |
|---|
| 2026.08.27 | ₩58,076 | ₩58,224 | ₩57,895 | ₩58,164 | +0.15% | 1.3만 |
|---|
| 2026.08.26 | ₩58,043 | ₩58,618 | ₩58,043 | ₩58,499 | +0.79% | 6.6천 |
|---|
| 2026.08.25 | ₩58,204 | ₩58,204 | ₩58,016 | ₩58,043 | -0.28% | 1.5만 |
|---|
| 2026.08.24 | ₩58,338 | ₩58,472 | ₩58,137 | ₩58,378 | +0.07% | 2.1만 |
|---|
| 2026.08.21 | ₩58,579 | ₩58,660 | ₩58,244 | ₩58,263 | -0.54% | 7.9천 |
|---|
| 2026.08.20 | ₩58,426 | ₩58,888 | ₩58,365 | ₩58,365 | -0.11% | 1.3만 |
|---|
| 2026.08.19 | ₩58,941 | ₩59,226 | ₩58,526 | ₩58,566 | -0.64% | 8.3천 |
|---|
| 2026.08.18 | ₩58,861 | ₩59,075 | ₩58,593 | ₩58,606 | -0.43% | 2만 |
|---|
| 2026.08.17 | ₩58,807 | ₩58,807 | ₩58,593 | ₩58,648 | -0.27% | 17.9만 |
|---|
| 2026.08.14 | ₩58,874 | ₩59,015 | ₩58,780 | ₩58,936 | +0.10% | 2.1만 |
|---|
| 2026.08.13 | ₩58,767 | ₩58,847 | ₩58,551 | ₩58,847 | +0.14% | 9.8천 |
|---|
| 2026.08.12 | ₩58,552 | ₩58,619 | ₩58,311 | ₩58,560 | +0.01% | 2.5만 |
|---|
| 2026.08.11 | ₩58,204 | ₩58,619 | ₩58,204 | ₩58,432 | +0.39% | 1.2만 |
|---|
| 2026.08.10 | ₩58,204 | ₩58,378 | ₩58,204 | ₩58,259 | +0.09% | 1만 |
|---|
| 2026.08.07 | ₩57,989 | ₩58,406 | ₩57,775 | ₩58,284 | +0.51% | 1.6만 |
|---|
| 2026.08.06 | ₩58,593 | ₩58,593 | ₩58,029 | ₩58,244 | -0.60% | 1.8만 |
|---|
| 2026.08.05 | ₩58,740 | ₩58,740 | ₩57,962 | ₩58,213 | -0.90% | 1.6만 |
|---|
| 2026.08.04 | ₩57,962 | ₩58,727 | ₩57,547 | ₩58,687 | +1.25% | 18.8만 |
|---|
| 2026.08.03 | ₩58,003 | ₩58,284 | ₩57,915 | ₩58,070 | +0.12% | 2만 |
|---|
| 2026.07.31 | ₩57,828 | ₩57,976 | ₩57,600 | ₩57,882 | +0.09% | 6.9만 |
|---|
| 2026.07.30 | ₩58,231 | ₩58,231 | ₩57,372 | ₩57,788 | -0.76% | 1.2만 |
|---|
| 2026.07.29 | ₩58,955 | ₩58,955 | ₩58,271 | ₩58,282 | -1.14% | 1.8만 |
|---|
| 2026.07.28 | ₩59,210 | ₩59,357 | ₩58,794 | ₩58,847 | -0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩58,445 | ₩58,660 | ₩58,351 | ₩58,369 | -0.13% | 1.7만 |
|---|
| 2026.07.24 | ₩57,962 | ₩58,512 | ₩57,962 | ₩58,499 | +0.93% | 5.1천 |
|---|
| 2026.07.23 | ₩57,520 | ₩57,936 | ₩57,520 | ₩57,761 | +0.42% | 1.6만 |
|---|
| 2026.07.22 | ₩57,439 | ₩57,748 | ₩57,412 | ₩57,520 | +0.14% | 1.7만 |
|---|
| 2026.07.21 | ₩57,412 | ₩57,412 | ₩57,003 | ₩57,185 | -0.40% | 1.5만 |
|---|
| 2026.07.20 | ₩57,828 | ₩57,828 | ₩57,453 | ₩57,480 | -0.60% | 1.1만 |
|---|
| 2026.07.17 | ₩58,150 | ₩58,700 | ₩57,701 | ₩57,882 | -0.46% | 1.8만 |
|---|
| 2026.07.16 | ₩57,238 | ₩58,123 | ₩57,238 | ₩58,123 | +1.55% | 3만 |
|---|
| 2026.07.15 | ₩57,640 | ₩57,640 | ₩57,084 | ₩57,084 | -0.97% | 9.6천 |
|---|
| 2026.07.14 | ₩57,868 | ₩58,070 | ₩57,587 | ₩57,653 | -0.37% | 2.2만 |
|---|
| 2026.07.13 | ₩57,627 | ₩57,781 | ₩57,627 | ₩57,710 | +0.14% | 1.1만 |
|---|
| 2026.07.10 | ₩57,077 | ₩57,506 | ₩57,077 | ₩57,412 | +0.59% | 1.9만 |
|---|
| 2026.07.09 | ₩57,211 | ₩57,292 | ₩57,050 | ₩57,050 | -0.28% | 1.8만 |
|---|
| 2026.07.08 | ₩57,721 | ₩57,721 | ₩57,144 | ₩57,193 | -0.92% | 9.6천 |
|---|
| 2026.07.07 | ₩57,748 | ₩58,043 | ₩57,573 | ₩57,734 | -0.02% | 1.8만 |
|---|
| 2026.07.06 | ₩57,332 | ₩57,366 | ₩57,050 | ₩57,305 | -0.05% | 2.3만 |
|---|
| 2026.07.02 | ₩57,104 | ₩57,442 | ₩56,863 | ₩57,442 | +0.59% | 1.8만 |
|---|
| 2026.07.01 | ₩56,675 | ₩57,010 | ₩56,675 | ₩56,742 | +0.12% | 1.7만 |
|---|
| 2026.06.30 | ₩57,037 | ₩57,037 | ₩56,675 | ₩56,702 | -0.59% | 1.2만 |
|---|
| 2026.06.29 | ₩57,211 | ₩57,211 | ₩56,755 | ₩56,889 | -0.56% | 9.2천 |
|---|
| 2026.06.26 | ₩56,943 | ₩57,096 | ₩56,876 | ₩57,096 | +0.27% | 2.2만 |
|---|
| 2026.06.25 | ₩56,675 | ₩57,225 | ₩56,675 | ₩56,801 | +0.22% | 1.9만 |
|---|
| 2026.06.24 | ₩56,112 | ₩56,480 | ₩56,112 | ₩56,340 | +0.41% | 2만 |
|---|
| 2026.06.23 | ₩55,830 | ₩56,152 | ₩55,830 | ₩56,098 | +0.48% | 1.2만 |
|---|
| 2026.06.22 | ₩55,736 | ₩56,112 | ₩55,736 | ₩55,937 | +0.36% | 1.8만 |
|---|
| 2026.06.18 | ₩56,031 | ₩56,098 | ₩55,615 | ₩55,776 | -0.45% | 1.6만 |
|---|
| 2026.06.17 | ₩56,433 | ₩56,568 | ₩55,548 | ₩55,763 | -1.19% | 2만 |
|---|
| 2026.06.16 | ₩56,460 | ₩56,816 | ₩56,460 | ₩56,648 | +0.33% | 1.4만 |
|---|
| 2026.06.15 | ₩56,688 | ₩56,851 | ₩56,527 | ₩56,554 | -0.24% | 2.3만 |
|---|
| 2026.06.12 | ₩56,299 | ₩56,729 | ₩56,246 | ₩56,688 | +0.69% | 1.7만 |
|---|
| 2026.06.11 | ₩56,098 | ₩56,417 | ₩55,964 | ₩56,179 | +0.14% | 1.1만 |
|---|
| 2026.06.10 | ₩56,071 | ₩56,366 | ₩55,763 | ₩55,790 | -0.50% | 3.5만 |
|---|
| 2026.06.09 | ₩55,562 | ₩56,050 | ₩55,562 | ₩56,050 | +0.88% | 8천 |
|---|
| 2026.06.08 | ₩56,152 | ₩56,152 | ₩55,583 | ₩55,583 | -1.01% | 1.9만 |
|---|
| 2026.06.05 | ₩56,018 | ₩56,266 | ₩55,978 | ₩56,020 | +0.00% | 9.8천 |
|---|
| 2026.06.04 | ₩56,004 | ₩56,112 | ₩55,843 | ₩56,112 | +0.19% | 1.1만 |
|---|
| 2026.06.03 | ₩55,669 | ₩56,018 | ₩55,615 | ₩55,682 | +0.02% | 2만 |
|---|
| 2026.06.02 | ₩55,320 | ₩55,790 | ₩55,320 | ₩55,665 | +0.62% | 1.8만 |
|---|
| 2026.06.01 | ₩55,280 | ₩55,401 | ₩55,247 | ₩55,320 | +0.07% | 1.4만 |
|---|
| 2026.05.29 | ₩55,790 | ₩55,790 | ₩55,539 | ₩55,562 | -0.41% | 2.5만 |
|---|
| 2026.05.28 | ₩55,884 | ₩55,924 | ₩55,589 | ₩55,589 | -0.53% | 2.2만 |
|---|
| 2026.05.27 | ₩55,937 | ₩56,165 | ₩55,830 | ₩55,924 | -0.02% | 1.8만 |
|---|
| 2026.05.26 | ₩56,152 | ₩56,258 | ₩55,937 | ₩55,937 | -0.38% | 1.9만 |
|---|
| 2026.05.22 | ₩55,817 | ₩56,112 | ₩55,709 | ₩56,101 | +0.51% | 1.3만 |
|---|
| 2026.05.21 | ₩55,468 | ₩55,656 | ₩55,374 | ₩55,548 | +0.15% | 2.8만 |
|---|
| 2026.05.20 | ₩55,535 | ₩55,676 | ₩55,273 | ₩55,589 | +0.10% | 2.4만 |
|---|
| 2026.05.19 | ₩55,401 | ₩55,602 | ₩55,052 | ₩55,441 | +0.07% | 1.2만 |
|---|
| 2026.05.18 | ₩54,972 | ₩55,441 | ₩54,972 | ₩55,424 | +0.82% | 1.5만 |
|---|
| 2026.05.15 | ₩55,347 | ₩55,347 | ₩54,851 | ₩54,905 | -0.80% | 1.8만 |
|---|
| 2026.05.14 | ₩55,307 | ₩55,495 | ₩55,173 | ₩55,428 | +0.22% | 2.9만 |
|---|
| 2026.05.13 | ₩55,280 | ₩55,303 | ₩54,905 | ₩55,131 | -0.27% | 2.3만 |
|---|
| 2026.05.12 | ₩55,508 | ₩55,535 | ₩55,039 | ₩55,492 | -0.03% | 2.6만 |
|---|
| 2026.05.11 | ₩55,428 | ₩55,548 | ₩55,267 | ₩55,441 | +0.02% | 1.3만 |
|---|
| 2026.05.08 | ₩55,830 | ₩55,830 | ₩55,252 | ₩55,252 | -1.04% | 1.2만 |
|---|
| 2026.05.07 | ₩56,125 | ₩56,125 | ₩55,508 | ₩55,696 | -0.76% | 2.4만 |
|---|
| 2026.05.06 | ₩56,594 | ₩56,594 | ₩56,206 | ₩56,286 | -0.55% | 2.1만 |
|---|
| 2026.05.05 | ₩56,474 | ₩56,822 | ₩56,326 | ₩56,514 | +0.07% | 1.1만 |
|---|
| 2026.05.04 | ₩56,809 | ₩56,836 | ₩56,232 | ₩56,447 | -0.64% | 3.1만 |
|---|
| 2026.05.01 | ₩57,252 | ₩57,252 | ₩56,822 | ₩56,822 | -0.75% | 1.2만 |
|---|
| 2026.04.30 | ₩56,259 | ₩57,198 | ₩56,252 | ₩57,198 | +1.67% | 2.4만 |
|---|
| 2026.04.29 | ₩56,353 | ₩56,404 | ₩56,125 | ₩56,305 | -0.09% | 17.3만 |
|---|
| 2026.04.28 | ₩56,299 | ₩56,460 | ₩56,038 | ₩56,262 | -0.07% | 2.7만 |
|---|
| 2026.04.27 | ₩56,179 | ₩56,326 | ₩56,031 | ₩56,092 | -0.16% | 1.8만 |
|---|
| 2026.04.24 | ₩56,433 | ₩56,433 | ₩56,045 | ₩56,057 | -0.67% | 1.3만 |
|---|
| 2026.04.23 | ₩56,192 | ₩56,527 | ₩56,192 | ₩56,501 | +0.55% | 1.5만 |
|---|
| 2026.04.22 | ₩56,366 | ₩56,392 | ₩55,716 | ₩55,931 | -0.77% | 2.1만 |
|---|
| 2026.04.21 | ₩56,487 | ₩56,487 | ₩55,978 | ₩56,058 | -0.76% | 3만 |
|---|
| 2026.04.20 | ₩56,259 | ₩56,487 | ₩56,057 | ₩56,273 | +0.02% | 2.6만 |
|---|
| 2026.04.17 | ₩55,843 | ₩56,266 | ₩55,723 | ₩56,206 | +0.65% | 2.2만 |
|---|
| 2026.04.16 | ₩55,629 | ₩56,071 | ₩55,629 | ₩56,045 | +0.75% | 4만 |
|---|
| 2026.04.15 | ₩55,790 | ₩55,964 | ₩55,440 | ₩55,629 | -0.29% | 1.7만 |
|---|
| 2026.04.14 | ₩55,964 | ₩55,964 | ₩55,756 | ₩55,937 | -0.05% | 1.5만 |
|---|
| 2026.04.13 | ₩55,884 | ₩56,152 | ₩55,703 | ₩56,058 | +0.31% | 4.5만 |
|---|
| 2026.04.10 | ₩56,326 | ₩56,456 | ₩55,884 | ₩55,884 | -0.79% | 1.4만 |
|---|
| 2026.04.09 | ₩56,152 | ₩56,514 | ₩56,031 | ₩56,393 | +0.43% | 4.2만 |
|---|
| 2026.04.08 | ₩55,709 | ₩56,340 | ₩55,709 | ₩56,340 | +1.13% | 2.4만 |
|---|
| 2026.04.07 | ₩55,522 | ₩55,924 | ₩55,522 | ₩55,656 | +0.24% | 1.6만 |
|---|
| 2026.04.06 | ₩55,468 | ₩55,682 | ₩55,401 | ₩55,673 | +0.37% | 1.4만 |
|---|
| 2026.04.02 | ₩55,334 | ₩55,723 | ₩55,180 | ₩55,464 | +0.24% | 4.4만 |
|---|
| 2026.04.01 | ₩55,294 | ₩55,428 | ₩55,213 | ₩55,374 | +0.15% | 1.4만 |
|---|
| 2026.03.31 | ₩55,347 | ₩55,750 | ₩54,999 | ₩55,468 | +0.22% | 3.3만 |
|---|
| 2026.03.30 | ₩55,522 | ₩55,662 | ₩54,972 | ₩55,133 | -0.70% | 16.3만 |
|---|
| 2026.03.27 | ₩55,387 | ₩55,534 | ₩55,079 | ₩55,186 | -0.36% | 3.7만 |
|---|
| 2026.03.26 | ₩55,079 | ₩55,669 | ₩55,079 | ₩55,294 | +0.39% | 2.8만 |
|---|
| 2026.03.25 | ₩55,240 | ₩55,445 | ₩55,079 | ₩55,304 | +0.12% | 1.3만 |
|---|
| 2026.03.24 | ₩54,449 | ₩55,401 | ₩54,449 | ₩55,039 | +1.08% | 1.6만 |
|---|
| 2026.03.23 | ₩54,757 | ₩55,025 | ₩54,394 | ₩54,650 | -0.20% | 1.8만 |
|---|
| 2026.03.20 | ₩54,958 | ₩54,958 | ₩53,966 | ₩54,221 | -1.34% | 1.7만 |
|---|
| 2026.03.19 | ₩54,851 | ₩55,173 | ₩54,663 | ₩54,918 | +0.12% | 4.7만 |
|---|
| 2026.03.18 | ₩55,454 | ₩55,505 | ₩54,931 | ₩54,976 | -0.86% | 1만 |
|---|
| 2026.03.17 | ₩55,843 | ₩55,991 | ₩55,650 | ₩55,650 | -0.35% | 1.6만 |
|---|
| 2026.03.16 | ₩55,589 | ₩55,669 | ₩55,421 | ₩55,562 | -0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩55,495 | ₩55,615 | ₩55,253 | ₩55,307 | -0.34% | 2.6만 |
|---|
| 2026.03.12 | ₩55,401 | ₩55,790 | ₩55,146 | ₩55,213 | -0.34% | 2.2만 |
|---|
| 2026.03.11 | ₩55,347 | ₩55,575 | ₩55,188 | ₩55,535 | +0.34% | 2.6만 |
|---|
| 2026.03.10 | ₩55,937 | ₩56,031 | ₩55,522 | ₩55,535 | -0.72% | 3.3만 |
|---|
| 2026.03.09 | ₩55,991 | ₩56,232 | ₩55,374 | ₩56,138 | +0.26% | 1.6만 |
|---|
| 2026.03.06 | ₩56,259 | ₩56,487 | ₩55,886 | ₩56,318 | +0.10% | 2.4만 |
|---|
| 2026.03.05 | ₩56,997 | ₩57,064 | ₩56,480 | ₩56,742 | -0.45% | 3만 |
|---|
| 2026.03.04 | ₩57,372 | ₩57,372 | ₩56,849 | ₩57,319 | -0.09% | 2.5만 |
|---|
| 2026.03.03 | ₩57,319 | ₩57,419 | ₩56,581 | ₩57,345 | +0.05% | 1.4만 |
|---|
| 2026.03.02 | ₩57,828 | ₩58,043 | ₩57,547 | ₩57,882 | +0.09% | 1.3만 |
|---|
| 2026.02.27 | ₩57,319 | ₩57,781 | ₩57,144 | ₩57,708 | +0.68% | 3.3만 |
|---|
| 2026.02.26 | ₩57,131 | ₩57,480 | ₩57,083 | ₩57,439 | +0.54% | 2.2만 |
|---|
| 2026.02.25 | ₩57,533 | ₩57,533 | ₩56,635 | ₩57,117 | -0.72% | 3.5만 |
|---|
| 2026.02.24 | ₩57,104 | ₩57,419 | ₩57,050 | ₩57,353 | +0.44% | 1.2만 |
|---|
| 2026.02.23 | ₩57,265 | ₩57,667 | ₩56,923 | ₩57,185 | -0.14% | 2.3만 |
|---|
| 2026.02.20 | ₩57,131 | ₩57,399 | ₩56,957 | ₩57,332 | +0.35% | 1.4만 |
|---|
| 2026.02.19 | ₩57,185 | ₩57,446 | ₩56,943 | ₩57,117 | -0.12% | 1.3만 |
|---|
| 2026.02.18 | ₩57,252 | ₩57,265 | ₩57,003 | ₩57,037 | -0.37% | 1.4만 |
|---|
| 2026.02.17 | ₩57,506 | ₩57,506 | ₩56,742 | ₩57,010 | -0.86% | 2.4만 |
|---|
| 2026.02.13 | ₩56,809 | ₩57,547 | ₩56,809 | ₩57,307 | +0.88% | 8.6천 |
|---|
| 2026.02.12 | ₩57,292 | ₩57,587 | ₩56,723 | ₩56,742 | -0.96% | 2.3만 |
|---|
| 2026.02.11 | ₩56,903 | ₩57,238 | ₩56,903 | ₩57,171 | +0.47% | 1.3만 |
|---|
| 2026.02.10 | ₩56,420 | ₩56,927 | ₩56,420 | ₩56,769 | +0.62% | 1.2만 |
|---|
| 2026.02.09 | ₩56,326 | ₩56,409 | ₩56,058 | ₩56,380 | +0.10% | 4.1만 |
|---|
| 2026.02.06 | ₩56,138 | ₩56,581 | ₩56,138 | ₩56,366 | +0.41% | 2만 |
|---|
| 2026.02.05 | ₩56,206 | ₩56,206 | ₩55,750 | ₩55,884 | -0.57% | 2.7만 |
|---|
| 2026.02.04 | ₩55,253 | ₩56,259 | ₩55,253 | ₩56,112 | +1.55% | 3.3만 |
|---|
| 2026.02.03 | ₩54,315 | ₩55,225 | ₩54,315 | ₩55,159 | +1.56% | 7만 |
|---|
| 2026.02.02 | ₩54,221 | ₩54,467 | ₩54,127 | ₩54,382 | +0.30% | 3.2만 |
|---|
| 2026.01.30 | ₩54,154 | ₩54,422 | ₩53,940 | ₩54,422 | +0.50% | 3.7만 |
|---|
| 2026.01.29 | ₩54,596 | ₩54,851 | ₩54,167 | ₩54,328 | -0.49% | 4.3만 |
|---|
| 2026.01.28 | ₩54,261 | ₩54,482 | ₩54,136 | ₩54,234 | -0.05% | 2.2만 |
|---|
| 2026.01.27 | ₩54,167 | ₩54,382 | ₩54,087 | ₩54,315 | +0.27% | 1.7만 |
|---|
| 2026.01.26 | ₩54,234 | ₩54,368 | ₩54,074 | ₩54,194 | -0.07% | 2.1만 |
|---|
| 2026.01.23 | ₩54,247 | ₩54,247 | ₩53,778 | ₩54,052 | -0.36% | 1.4만 |
|---|
| 2026.01.22 | ₩54,247 | ₩54,395 | ₩54,087 | ₩54,087 | -0.30% | 2.6만 |
|---|
| 2026.01.21 | ₩53,657 | ₩54,188 | ₩53,657 | ₩54,158 | +0.93% | 2.8만 |
|---|
| 2026.01.20 | ₩53,523 | ₩53,671 | ₩53,134 | ₩53,215 | -0.58% | 3.1만 |
|---|
| 2026.01.16 | ₩53,751 | ₩53,928 | ₩53,751 | ₩53,899 | +0.27% | 2.1만 |
|---|
| 2026.01.15 | ₩53,778 | ₩53,993 | ₩53,657 | ₩53,911 | +0.25% | 2.3만 |
|---|
| 2026.01.14 | ₩53,188 | ₩53,805 | ₩53,188 | ₩53,711 | +0.98% | 1.7만 |
|---|
| 2026.01.13 | ₩53,067 | ₩53,266 | ₩52,813 | ₩53,116 | +0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩52,839 | ₩52,960 | ₩52,598 | ₩52,906 | +0.13% | 1.9만 |
|---|
| 2026.01.09 | ₩52,880 | ₩53,105 | ₩52,839 | ₩52,853 | -0.05% | 2만 |
|---|
| 2026.01.08 | ₩51,740 | ₩52,893 | ₩51,740 | ₩52,660 | +1.78% | 3.1만 |
|---|
| 2026.01.07 | ₩52,585 | ₩52,772 | ₩51,766 | ₩51,801 | -1.49% | 7.9만 |
|---|
| 2026.01.06 | ₩52,209 | ₩52,652 | ₩52,209 | ₩52,598 | +0.74% | 4.6만 |
|---|
| 2026.01.05 | ₩52,263 | ₩52,424 | ₩51,941 | ₩52,251 | -0.02% | 2.5만 |
|---|
| 2026.01.02 | ₩51,740 | ₩52,330 | ₩51,726 | ₩52,102 | +0.70% | 2.2만 |
|---|
| 2025.12.31 | ₩52,169 | ₩52,169 | ₩51,650 | ₩51,673 | -0.95% | 1.4만 |
|---|
| 2025.12.30 | ₩52,075 | ₩52,182 | ₩52,048 | ₩52,115 | +0.08% | 2.1만 |
|---|
| 2025.12.29 | ₩52,075 | ₩52,196 | ₩52,048 | ₩52,062 | -0.03% | 1.3만 |
|---|
| 2025.12.26 | ₩52,088 | ₩52,129 | ₩51,890 | ₩52,033 | -0.11% | 9.9천 |
|---|
| 2025.12.24 | ₩51,941 | ₩52,129 | ₩51,941 | ₩52,129 | +0.36% | 1.7만 |
|---|
| 2025.12.23 | ₩51,968 | ₩52,060 | ₩51,859 | ₩51,941 | -0.05% | 3.4만 |
|---|
| 2025.12.22 | ₩51,713 | ₩52,008 | ₩51,699 | ₩51,914 | +0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩51,941 | ₩51,941 | ₩51,632 | ₩51,651 | -0.56% | 1.4만 |
|---|
| 2025.12.18 | ₩52,222 | ₩52,222 | ₩51,860 | ₩51,927 | -0.56% | 3만 |
|---|
| 2025.12.17 | ₩51,968 | ₩52,118 | ₩51,816 | ₩52,041 | +0.14% | 1.7만 |
|---|
| 2025.12.16 | ₩52,397 | ₩52,397 | ₩51,780 | ₩51,898 | -0.95% | 1.4만 |
|---|
| 2025.12.15 | ₩52,531 | ₩52,531 | ₩52,075 | ₩52,343 | -0.36% | 6.3만 |
|---|
| 2025.12.12 | ₩52,491 | ₩52,564 | ₩52,129 | ₩52,249 | -0.46% | 1.8만 |
|---|
| 2025.12.11 | ₩51,847 | ₩52,424 | ₩51,847 | ₩52,370 | +1.01% | 1.9만 |
|---|
| 2025.12.10 | ₩51,606 | ₩52,193 | ₩51,606 | ₩52,048 | +0.86% | 1.2만 |
|---|
| 2025.12.09 | ₩51,565 | ₩51,954 | ₩51,506 | ₩51,579 | +0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩52,115 | ₩52,115 | ₩51,552 | ₩51,686 | -0.82% | 1.7만 |
|---|
| 2025.12.05 | ₩52,236 | ₩52,472 | ₩52,142 | ₩52,236 | 0.00% | 1.3만 |
|---|
| 2025.12.04 | ₩52,330 | ₩52,370 | ₩52,142 | ₩52,289 | -0.08% | 1.1만 |
|---|
| 2025.12.03 | ₩51,954 | ₩52,276 | ₩51,954 | ₩52,263 | +0.59% | 2만 |
|---|
| 2025.12.02 | ₩52,035 | ₩52,035 | ₩51,642 | ₩51,673 | -0.70% | 2만 |
|---|
| 2025.12.01 | ₩52,115 | ₩52,503 | ₩51,981 | ₩51,984 | -0.25% | 2.2만 |
|---|
| 2025.11.28 | ₩52,182 | ₩52,424 | ₩52,088 | ₩52,397 | +0.41% | 8.9천 |
|---|
| 2025.11.26 | ₩51,793 | ₩52,259 | ₩51,793 | ₩52,133 | +0.66% | 2.6만 |
|---|
| 2025.11.25 | ₩51,217 | ₩51,787 | ₩51,217 | ₩51,756 | +1.05% | 1.8만 |
|---|
| 2025.11.24 | ₩51,310 | ₩51,310 | ₩50,828 | ₩51,136 | -0.34% | 1.4만 |
|---|
| 2025.11.21 | ₩50,586 | ₩51,411 | ₩50,506 | ₩51,198 | +1.21% | 1.2만 |
|---|
| 2025.11.20 | ₩50,801 | ₩51,139 | ₩50,350 | ₩50,350 | -0.89% | 1.4만 |
|---|
| 2025.11.19 | ₩50,975 | ₩50,975 | ₩50,392 | ₩50,570 | -0.79% | 2.4만 |
|---|
| 2025.11.18 | ₩50,787 | ₩51,176 | ₩50,787 | ₩50,989 | +0.40% | 1.5만 |
|---|
| 2025.11.17 | ₩51,391 | ₩51,498 | ₩50,814 | ₩50,883 | -0.99% | 2.4만 |
|---|
| 2025.11.14 | ₩51,364 | ₩51,606 | ₩51,243 | ₩51,458 | +0.18% | 2만 |
|---|
| 2025.11.13 | ₩51,673 | ₩51,899 | ₩51,512 | ₩51,517 | -0.30% | 1.6만 |
|---|
| 2025.11.12 | ₩51,834 | ₩51,954 | ₩51,793 | ₩51,831 | -0.01% | 1.9만 |
|---|
| 2025.11.11 | ₩51,538 | ₩51,860 | ₩51,538 | ₩51,793 | +0.49% | 1.8만 |
|---|
| 2025.11.10 | ₩51,351 | ₩51,518 | ₩51,002 | ₩51,404 | +0.10% | 2.4만 |
|---|
| 2025.11.07 | ₩50,774 | ₩51,270 | ₩50,774 | ₩51,238 | +0.91% | 1.3만 |
|---|
| 2025.11.06 | ₩51,029 | ₩51,234 | ₩50,820 | ₩50,820 | -0.41% | 1.5만 |
|---|
| 2025.11.05 | ₩50,814 | ₩51,154 | ₩50,747 | ₩51,034 | +0.43% | 3.4만 |
|---|
| 2025.11.04 | ₩50,761 | ₩50,855 | ₩50,576 | ₩50,790 | +0.06% | 2.1만 |
|---|
| 2025.11.03 | ₩51,082 | ₩51,082 | ₩50,613 | ₩50,935 | -0.29% | 1.5만 |
|---|
| 2025.10.31 | ₩50,962 | ₩51,305 | ₩50,774 | ₩51,190 | +0.45% | 3만 |
|---|
| 2025.10.30 | ₩51,056 | ₩51,557 | ₩51,056 | ₩51,203 | +0.29% | 1.6만 |
|---|
| 2025.10.29 | ₩51,592 | ₩51,592 | ₩51,062 | ₩51,062 | -1.03% | 7.5천 |
|---|
| 2025.10.28 | ₩52,209 | ₩52,209 | ₩51,714 | ₩51,737 | -0.90% | 2만 |
|---|
| 2025.10.27 | ₩52,357 | ₩52,357 | ₩52,102 | ₩52,300 | -0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩52,491 | ₩52,491 | ₩52,075 | ₩52,129 | -0.69% | 1.4만 |
|---|
| 2025.10.23 | ₩52,249 | ₩52,436 | ₩52,062 | ₩52,283 | +0.06% | 2.2만 |
|---|
| 2025.10.22 | ₩52,263 | ₩52,504 | ₩52,115 | ₩52,169 | -0.18% | 2만 |
|---|
| 2025.10.21 | ₩52,062 | ₩52,310 | ₩52,008 | ₩52,236 | +0.33% | 7만 |
|---|
| 2025.10.20 | ₩51,860 | ₩52,095 | ₩51,834 | ₩52,072 | +0.41% | 1.7만 |
|---|
| 2025.10.17 | ₩51,498 | ₩51,646 | ₩51,343 | ₩51,646 | +0.29% | 1.8만 |
|---|
| 2025.10.16 | ₩51,941 | ₩52,037 | ₩51,257 | ₩51,374 | -1.09% | 2.5만 |
|---|
| 2025.10.15 | ₩51,981 | ₩52,237 | ₩51,706 | ₩51,937 | -0.09% | 2.4만 |
|---|
| 2025.10.14 | ₩51,042 | ₩52,041 | ₩51,042 | ₩51,867 | +1.62% | 1.7만 |
|---|
| 2025.10.13 | ₩51,471 | ₩51,592 | ₩51,292 | ₩51,424 | -0.09% | 3.2만 |
|---|
| 2025.10.10 | ₩52,048 | ₩52,146 | ₩51,048 | ₩51,048 | -1.92% | 2.1만 |
|---|