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 | ₩54,934 | ₩56,127 | ₩54,733 | ₩55,966 | +1.88% | 14.6만 |
| 2026.09.28–2026.10.02 | ₩55,068 | ₩55,296 | ₩54,223 | ₩55,062 | -0.01% | 10.4만 |
| 2026.09.21–2026.09.25 | ₩56,087 | ₩56,087 | ₩54,800 | ₩55,129 | -1.71% | 7.9만 |
| 2026.09.14–2026.09.18 | ₩57,119 | ₩57,259 | ₩55,966 | ₩56,113 | -1.76% | 7.7만 |
| 2026.09.08–2026.09.11 | ₩58,030 | ₩58,070 | ₩56,737 | ₩57,038 | -1.71% | 7.1만 |
| 2026.08.31–2026.09.04 | ₩58,044 | ₩58,392 | ₩57,534 | ₩58,057 | +0.02% | 8.6만 |
| 2026.08.24–2026.08.28 | ₩58,312 | ₩58,592 | ₩57,869 | ₩58,044 | -0.46% | 6.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,199 |
| ₩58,218 |
| ₩58,237 |
| -0.93% |
| 22.9만 |
| 2026.08.10–2026.08.14 | ₩58,178 | ₩58,989 | ₩58,178 | ₩58,910 | +1.26% | 7.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,977 | ₩58,714 | ₩57,521 | ₩58,258 | +0.49% | 25.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,419 | ₩59,331 | ₩57,347 | ₩57,856 | -0.96% | 12.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩57,802 | ₩58,486 | ₩56,978 | ₩58,473 | +1.16% | 6.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,601 | ₩58,674 | ₩57,058 | ₩57,856 | +0.44% | 9.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,306 | ₩58,017 | ₩57,025 | ₩57,387 | +0.14% | 8.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,186 | ₩57,416 | ₩56,650 | ₩57,416 | +0.40% | 5.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,711 | ₩57,199 | ₩55,711 | ₩57,070 | +2.44% | 9.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,663 | ₩56,825 | ₩55,524 | ₩55,751 | -1.61% | 7.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,127 | ₩56,703 | ₩55,537 | ₩56,663 | +0.96% | 9만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,255 | ₩56,241 | ₩55,222 | ₩55,995 | +1.34% | 7.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,127 | ₩56,233 | ₩55,514 | ₩55,537 | -1.05% | 8.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,947 | ₩56,087 | ₩54,947 | ₩56,076 | +2.05% | 9.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,403 | ₩55,524 | ₩54,826 | ₩54,880 | -0.94% | 10.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,784 | ₩56,810 | ₩55,227 | ₩55,227 | -2.74% | 9.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,154 | ₩57,226 | ₩56,006 | ₩56,797 | +1.15% | 25.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,234 | ₩56,502 | ₩55,691 | ₩56,032 | -0.36% | 10.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,859 | ₩56,241 | ₩55,415 | ₩56,180 | +0.58% | 13.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,443 | ₩56,489 | ₩55,376 | ₩55,859 | +0.75% | 10.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,497 | ₩55,725 | ₩54,947 | ₩55,439 | -0.10% | 25.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,733 | ₩55,644 | ₩54,369 | ₩55,162 | +0.78% | 11.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,564 | ₩55,966 | ₩53,942 | ₩54,196 | -2.46% | 11.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,966 | ₩56,207 | ₩55,121 | ₩55,282 | -1.22% | 12.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,802 | ₩58,017 | ₩55,861 | ₩56,293 | -2.61% | 10.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,239 | ₩57,755 | ₩56,609 | ₩57,682 | +0.77% | 12.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,481 | ₩57,481 | ₩56,717 | ₩57,306 | -0.30% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,301 | ₩57,561 | ₩56,033 | ₩57,281 | +1.74% | 9.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,196 | ₩56,556 | ₩54,103 | ₩56,341 | +3.96% | 18.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,210 | ₩54,826 | ₩53,916 | ₩54,397 | +0.35% | 14만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,499 | ₩54,371 | ₩53,111 | ₩54,028 | +0.99% | 9.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,816 | ₩53,969 | ₩52,574 | ₩53,875 | +2.01% | 9.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,239 | ₩53,081 | ₩51,716 | ₩52,829 | +1.13% | 20.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,052 | ₩52,306 | ₩51,627 | ₩52,078 | +0.05% | 7만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,690 | ₩52,105 | ₩51,676 | ₩52,010 | +0.62% | 7.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,507 | ₩52,507 | ₩51,609 | ₩51,628 | -1.67% | 13.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,092 | ₩52,541 | ₩51,483 | ₩52,226 | +0.26% | 7.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,092 | ₩52,479 | ₩51,619 | ₩52,212 | +0.23% | 8.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩51,288 | ₩52,400 | ₩50,805 | ₩52,373 | +2.12% | 6.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,368 | ₩51,475 | ₩50,328 | ₩51,175 | -0.38% | 9만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,328 | ₩51,931 | ₩50,979 | ₩51,435 | +0.21% | 9.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,060 | ₩51,247 | ₩50,553 | ₩51,215 | +0.30% | 9.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,333 | ₩52,333 | ₩50,751 | ₩51,167 | -2.23% | 8.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩51,837 | ₩52,481 | ₩51,810 | ₩52,105 | +0.52% | 14.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,448 | ₩52,214 | ₩51,019 | ₩51,623 | +0.34% | 11.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,025 | ₩52,123 | ₩51,025 | ₩51,025 | -1.92% | 2.1만 |
|---|