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 | ₩55,865 | ₩56,107 | ₩55,865 | ₩55,946 | +0.14% | 3만 |
| 2026.10.08 | ₩55,370 | ₩55,919 | ₩55,249 | ₩55,892 | +0.94% | 5.8만 |
| 2026.10.07 | ₩55,530 | ₩55,584 | ₩55,195 | ₩55,262 | -0.48% | 1.4만 |
| 2026.10.06 | ₩55,437 | ₩55,798 | ₩55,437 | ₩55,705 | +0.48% | 1.8만 |
| 2026.10.05 | ₩54,914 | ₩55,504 | ₩54,713 | ₩55,329 | +0.76% | 2.6만 |
| 2026.10.02 | ₩55,123 | ₩55,276 | ₩55,008 | ₩55,043 | -0.15% | 4.3만 |
| 2026.10.01 | ₩54,365 | ₩54,793 | ₩54,204 | ₩54,787 | +0.78% | 2.5만 |
| 2026.09.30 | ₩54,927 | ₩54,949 | ₩54,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,351 |
| -1.05% |
| 1.1만 |
| 2026.09.29 | ₩54,700 | ₩54,780 | ₩54,539 | ₩54,780 | +0.15% | 1.8만 |
|---|
| 2026.09.28 | ₩55,048 | ₩55,083 | ₩54,818 | ₩54,927 | -0.22% | 9.2천 |
|---|
| 2026.09.25 | ₩54,901 | ₩55,110 | ₩54,780 | ₩55,110 | +0.38% | 1.3만 |
|---|
| 2026.09.24 | ₩55,437 | ₩55,437 | ₩54,981 | ₩55,021 | -0.75% | 1.3만 |
|---|
| 2026.09.23 | ₩55,477 | ₩55,624 | ₩55,343 | ₩55,370 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩55,718 | ₩55,812 | ₩55,611 | ₩55,611 | -0.19% | 1.4만 |
|---|
| 2026.09.21 | ₩56,066 | ₩56,066 | ₩55,705 | ₩55,772 | -0.53% | 2.4만 |
|---|
| 2026.09.18 | ₩56,080 | ₩56,107 | ₩55,986 | ₩56,093 | +0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩56,629 | ₩56,629 | ₩56,254 | ₩56,478 | -0.27% | 5.4천 |
|---|
| 2026.09.16 | ₩56,736 | ₩56,757 | ₩55,946 | ₩56,281 | -0.80% | 1.5만 |
|---|
| 2026.09.15 | ₩56,884 | ₩56,924 | ₩56,750 | ₩56,787 | -0.17% | 1.4만 |
|---|
| 2026.09.14 | ₩57,098 | ₩57,239 | ₩56,884 | ₩56,937 | -0.28% | 2.1만 |
|---|
| 2026.09.11 | ₩57,071 | ₩57,098 | ₩56,830 | ₩57,018 | -0.09% | 1.4만 |
|---|
| 2026.09.10 | ₩57,125 | ₩57,125 | ₩56,716 | ₩56,750 | -0.66% | 1.8만 |
|---|
| 2026.09.09 | ₩57,514 | ₩57,701 | ₩57,031 | ₩57,058 | -0.79% | 2.4만 |
|---|
| 2026.09.08 | ₩58,009 | ₩58,050 | ₩57,728 | ₩57,728 | -0.49% | 1.4만 |
|---|
| 2026.09.04 | ₩57,929 | ₩58,188 | ₩57,929 | ₩58,036 | +0.19% | 1.1만 |
|---|
| 2026.09.03 | ₩58,130 | ₩58,371 | ₩57,983 | ₩58,237 | +0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩57,728 | ₩58,090 | ₩57,661 | ₩57,942 | +0.37% | 1.7만 |
|---|
| 2026.09.01 | ₩57,902 | ₩58,157 | ₩57,514 | ₩57,621 | -0.49% | 2.5만 |
|---|
| 2026.08.31 | ₩58,023 | ₩58,023 | ₩57,768 | ₩57,889 | -0.23% | 1.7만 |
|---|
| 2026.08.28 | ₩58,210 | ₩58,210 | ₩57,889 | ₩58,023 | -0.32% | 1만 |
|---|
| 2026.08.27 | ₩58,030 | ₩58,177 | ₩57,849 | ₩58,117 | +0.15% | 1.3만 |
|---|
| 2026.08.26 | ₩57,996 | ₩58,571 | ₩57,996 | ₩58,452 | +0.79% | 6.6천 |
|---|
| 2026.08.25 | ₩58,157 | ₩58,157 | ₩57,969 | ₩57,996 | -0.28% | 1.5만 |
|---|
| 2026.08.24 | ₩58,291 | ₩58,425 | ₩58,090 | ₩58,331 | +0.07% | 2.1만 |
|---|
| 2026.08.21 | ₩58,532 | ₩58,612 | ₩58,197 | ₩58,216 | -0.54% | 7.9천 |
|---|
| 2026.08.20 | ₩58,379 | ₩58,840 | ₩58,318 | ₩58,318 | -0.11% | 1.3만 |
|---|
| 2026.08.19 | ₩58,894 | ₩59,178 | ₩58,478 | ₩58,519 | -0.64% | 8.3천 |
|---|
| 2026.08.18 | ₩58,813 | ₩59,028 | ₩58,545 | ₩58,559 | -0.43% | 2만 |
|---|
| 2026.08.17 | ₩58,760 | ₩58,760 | ₩58,545 | ₩58,600 | -0.27% | 17.9만 |
|---|
| 2026.08.14 | ₩58,827 | ₩58,968 | ₩58,733 | ₩58,889 | +0.10% | 2.1만 |
|---|
| 2026.08.13 | ₩58,720 | ₩58,800 | ₩58,504 | ₩58,800 | +0.14% | 9.8천 |
|---|
| 2026.08.12 | ₩58,505 | ₩58,572 | ₩58,264 | ₩58,513 | +0.01% | 2.5만 |
|---|
| 2026.08.11 | ₩58,157 | ₩58,572 | ₩58,157 | ₩58,385 | +0.39% | 1.2만 |
|---|
| 2026.08.10 | ₩58,157 | ₩58,331 | ₩58,157 | ₩58,212 | +0.09% | 1만 |
|---|
| 2026.08.07 | ₩57,942 | ₩58,359 | ₩57,728 | ₩58,237 | +0.51% | 1.6만 |
|---|
| 2026.08.06 | ₩58,545 | ₩58,545 | ₩57,983 | ₩58,197 | -0.60% | 1.8만 |
|---|
| 2026.08.05 | ₩58,693 | ₩58,693 | ₩57,916 | ₩58,166 | -0.90% | 1.6만 |
|---|
| 2026.08.04 | ₩57,916 | ₩58,679 | ₩57,500 | ₩58,639 | +1.25% | 18.8만 |
|---|
| 2026.08.03 | ₩57,956 | ₩58,237 | ₩57,869 | ₩58,023 | +0.12% | 2만 |
|---|
| 2026.07.31 | ₩57,782 | ₩57,929 | ₩57,554 | ₩57,835 | +0.09% | 6.9만 |
|---|
| 2026.07.30 | ₩58,184 | ₩58,184 | ₩57,326 | ₩57,741 | -0.76% | 1.2만 |
|---|
| 2026.07.29 | ₩58,907 | ₩58,907 | ₩58,224 | ₩58,235 | -1.14% | 1.8만 |
|---|
| 2026.07.28 | ₩59,162 | ₩59,309 | ₩58,746 | ₩58,800 | -0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩58,398 | ₩58,612 | ₩58,304 | ₩58,322 | -0.13% | 1.7만 |
|---|
| 2026.07.24 | ₩57,916 | ₩58,465 | ₩57,916 | ₩58,452 | +0.93% | 5.1천 |
|---|
| 2026.07.23 | ₩57,473 | ₩57,889 | ₩57,473 | ₩57,715 | +0.42% | 1.6만 |
|---|
| 2026.07.22 | ₩57,393 | ₩57,701 | ₩57,366 | ₩57,473 | +0.14% | 1.7만 |
|---|
| 2026.07.21 | ₩57,366 | ₩57,366 | ₩56,958 | ₩57,138 | -0.40% | 1.5만 |
|---|
| 2026.07.20 | ₩57,782 | ₩57,782 | ₩57,406 | ₩57,433 | -0.60% | 1.1만 |
|---|
| 2026.07.17 | ₩58,103 | ₩58,653 | ₩57,654 | ₩57,835 | -0.46% | 1.8만 |
|---|
| 2026.07.16 | ₩57,192 | ₩58,076 | ₩57,192 | ₩58,076 | +1.55% | 3만 |
|---|
| 2026.07.15 | ₩57,594 | ₩57,594 | ₩57,038 | ₩57,038 | -0.97% | 9.6천 |
|---|
| 2026.07.14 | ₩57,822 | ₩58,023 | ₩57,540 | ₩57,606 | -0.37% | 2.2만 |
|---|
| 2026.07.13 | ₩57,581 | ₩57,735 | ₩57,581 | ₩57,664 | +0.14% | 1.1만 |
|---|
| 2026.07.10 | ₩57,031 | ₩57,460 | ₩57,031 | ₩57,366 | +0.59% | 1.9만 |
|---|
| 2026.07.09 | ₩57,165 | ₩57,246 | ₩57,004 | ₩57,004 | -0.28% | 1.8만 |
|---|
| 2026.07.08 | ₩57,674 | ₩57,674 | ₩57,098 | ₩57,146 | -0.92% | 9.6천 |
|---|
| 2026.07.07 | ₩57,701 | ₩57,996 | ₩57,527 | ₩57,688 | -0.02% | 1.8만 |
|---|
| 2026.07.06 | ₩57,286 | ₩57,319 | ₩57,004 | ₩57,259 | -0.05% | 2.3만 |
|---|
| 2026.07.02 | ₩57,058 | ₩57,396 | ₩56,817 | ₩57,396 | +0.59% | 1.8만 |
|---|
| 2026.07.01 | ₩56,629 | ₩56,964 | ₩56,629 | ₩56,696 | +0.12% | 1.7만 |
|---|
| 2026.06.30 | ₩56,991 | ₩56,991 | ₩56,629 | ₩56,656 | -0.59% | 1.2만 |
|---|
| 2026.06.29 | ₩57,165 | ₩57,165 | ₩56,710 | ₩56,844 | -0.56% | 9.2천 |
|---|
| 2026.06.26 | ₩56,897 | ₩57,050 | ₩56,830 | ₩57,050 | +0.27% | 2.2만 |
|---|
| 2026.06.25 | ₩56,629 | ₩57,179 | ₩56,629 | ₩56,755 | +0.22% | 1.9만 |
|---|
| 2026.06.24 | ₩56,066 | ₩56,435 | ₩56,066 | ₩56,294 | +0.41% | 2만 |
|---|
| 2026.06.23 | ₩55,785 | ₩56,107 | ₩55,785 | ₩56,053 | +0.48% | 1.2만 |
|---|
| 2026.06.22 | ₩55,691 | ₩56,066 | ₩55,691 | ₩55,892 | +0.36% | 1.8만 |
|---|
| 2026.06.18 | ₩55,986 | ₩56,053 | ₩55,571 | ₩55,731 | -0.45% | 1.6만 |
|---|
| 2026.06.17 | ₩56,388 | ₩56,522 | ₩55,504 | ₩55,718 | -1.19% | 2만 |
|---|
| 2026.06.16 | ₩56,415 | ₩56,770 | ₩56,415 | ₩56,602 | +0.33% | 1.4만 |
|---|
| 2026.06.15 | ₩56,643 | ₩56,805 | ₩56,482 | ₩56,509 | -0.24% | 2.3만 |
|---|
| 2026.06.12 | ₩56,254 | ₩56,683 | ₩56,200 | ₩56,643 | +0.69% | 1.7만 |
|---|
| 2026.06.11 | ₩56,053 | ₩56,372 | ₩55,919 | ₩56,133 | +0.14% | 1.1만 |
|---|
| 2026.06.10 | ₩56,026 | ₩56,321 | ₩55,718 | ₩55,745 | -0.50% | 3.5만 |
|---|
| 2026.06.09 | ₩55,517 | ₩56,005 | ₩55,517 | ₩56,005 | +0.88% | 8천 |
|---|
| 2026.06.08 | ₩56,107 | ₩56,107 | ₩55,538 | ₩55,538 | -1.01% | 1.9만 |
|---|
| 2026.06.05 | ₩55,973 | ₩56,221 | ₩55,932 | ₩55,975 | +0.00% | 9.8천 |
|---|
| 2026.06.04 | ₩55,959 | ₩56,066 | ₩55,798 | ₩56,066 | +0.19% | 1.1만 |
|---|
| 2026.06.03 | ₩55,624 | ₩55,973 | ₩55,571 | ₩55,638 | +0.02% | 2만 |
|---|
| 2026.06.02 | ₩55,276 | ₩55,745 | ₩55,276 | ₩55,620 | +0.62% | 1.8만 |
|---|
| 2026.06.01 | ₩55,236 | ₩55,356 | ₩55,202 | ₩55,276 | +0.07% | 1.4만 |
|---|
| 2026.05.29 | ₩55,745 | ₩55,745 | ₩55,494 | ₩55,517 | -0.41% | 2.5만 |
|---|
| 2026.05.28 | ₩55,839 | ₩55,879 | ₩55,544 | ₩55,544 | -0.53% | 2.2만 |
|---|
| 2026.05.27 | ₩55,892 | ₩56,120 | ₩55,785 | ₩55,879 | -0.02% | 1.8만 |
|---|
| 2026.05.26 | ₩56,107 | ₩56,213 | ₩55,892 | ₩55,892 | -0.38% | 1.9만 |
|---|
| 2026.05.22 | ₩55,772 | ₩56,066 | ₩55,664 | ₩56,056 | +0.51% | 1.3만 |
|---|
| 2026.05.21 | ₩55,423 | ₩55,611 | ₩55,329 | ₩55,504 | +0.15% | 2.8만 |
|---|
| 2026.05.20 | ₩55,490 | ₩55,631 | ₩55,229 | ₩55,544 | +0.10% | 2.4만 |
|---|
| 2026.05.19 | ₩55,356 | ₩55,557 | ₩55,008 | ₩55,396 | +0.07% | 1.2만 |
|---|
| 2026.05.18 | ₩54,927 | ₩55,396 | ₩54,927 | ₩55,379 | +0.82% | 1.5만 |
|---|
| 2026.05.15 | ₩55,303 | ₩55,303 | ₩54,807 | ₩54,860 | -0.80% | 1.8만 |
|---|
| 2026.05.14 | ₩55,262 | ₩55,450 | ₩55,128 | ₩55,383 | +0.22% | 2.9만 |
|---|
| 2026.05.13 | ₩55,236 | ₩55,258 | ₩54,860 | ₩55,087 | -0.27% | 2.3만 |
|---|
| 2026.05.12 | ₩55,463 | ₩55,490 | ₩54,994 | ₩55,447 | -0.03% | 2.6만 |
|---|
| 2026.05.11 | ₩55,383 | ₩55,504 | ₩55,222 | ₩55,396 | +0.02% | 1.3만 |
|---|
| 2026.05.08 | ₩55,785 | ₩55,785 | ₩55,207 | ₩55,207 | -1.04% | 1.2만 |
|---|
| 2026.05.07 | ₩56,080 | ₩56,080 | ₩55,463 | ₩55,651 | -0.76% | 2.4만 |
|---|
| 2026.05.06 | ₩56,549 | ₩56,549 | ₩56,160 | ₩56,241 | -0.55% | 2.1만 |
|---|
| 2026.05.05 | ₩56,428 | ₩56,777 | ₩56,281 | ₩56,468 | +0.07% | 1.1만 |
|---|
| 2026.05.04 | ₩56,763 | ₩56,790 | ₩56,187 | ₩56,401 | -0.64% | 3.1만 |
|---|
| 2026.05.01 | ₩57,205 | ₩57,205 | ₩56,777 | ₩56,777 | -0.75% | 1.2만 |
|---|
| 2026.04.30 | ₩56,214 | ₩57,152 | ₩56,207 | ₩57,152 | +1.67% | 2.4만 |
|---|
| 2026.04.29 | ₩56,308 | ₩56,359 | ₩56,080 | ₩56,259 | -0.09% | 17.3만 |
|---|
| 2026.04.28 | ₩56,254 | ₩56,415 | ₩55,993 | ₩56,217 | -0.07% | 2.7만 |
|---|
| 2026.04.27 | ₩56,133 | ₩56,281 | ₩55,986 | ₩56,046 | -0.16% | 1.8만 |
|---|
| 2026.04.24 | ₩56,388 | ₩56,388 | ₩55,999 | ₩56,011 | -0.67% | 1.3만 |
|---|
| 2026.04.23 | ₩56,147 | ₩56,482 | ₩56,147 | ₩56,455 | +0.55% | 1.5만 |
|---|
| 2026.04.22 | ₩56,321 | ₩56,347 | ₩55,671 | ₩55,886 | -0.77% | 2.1만 |
|---|
| 2026.04.21 | ₩56,442 | ₩56,442 | ₩55,932 | ₩56,013 | -0.76% | 3만 |
|---|
| 2026.04.20 | ₩56,214 | ₩56,442 | ₩56,011 | ₩56,227 | +0.02% | 2.6만 |
|---|
| 2026.04.17 | ₩55,798 | ₩56,221 | ₩55,678 | ₩56,160 | +0.65% | 2.2만 |
|---|
| 2026.04.16 | ₩55,584 | ₩56,026 | ₩55,584 | ₩55,999 | +0.75% | 4만 |
|---|
| 2026.04.15 | ₩55,745 | ₩55,919 | ₩55,395 | ₩55,584 | -0.29% | 1.7만 |
|---|
| 2026.04.14 | ₩55,919 | ₩55,919 | ₩55,711 | ₩55,892 | -0.05% | 1.5만 |
|---|
| 2026.04.13 | ₩55,839 | ₩56,107 | ₩55,658 | ₩56,013 | +0.31% | 4.5만 |
|---|
| 2026.04.10 | ₩56,281 | ₩56,411 | ₩55,839 | ₩55,839 | -0.79% | 1.4만 |
|---|
| 2026.04.09 | ₩56,107 | ₩56,468 | ₩55,986 | ₩56,348 | +0.43% | 4.2만 |
|---|
| 2026.04.08 | ₩55,664 | ₩56,294 | ₩55,664 | ₩56,294 | +1.13% | 2.4만 |
|---|
| 2026.04.07 | ₩55,477 | ₩55,879 | ₩55,477 | ₩55,611 | +0.24% | 1.6만 |
|---|
| 2026.04.06 | ₩55,423 | ₩55,638 | ₩55,356 | ₩55,628 | +0.37% | 1.4만 |
|---|
| 2026.04.02 | ₩55,289 | ₩55,678 | ₩55,135 | ₩55,419 | +0.24% | 4.4만 |
|---|
| 2026.04.01 | ₩55,249 | ₩55,383 | ₩55,169 | ₩55,329 | +0.15% | 1.4만 |
|---|
| 2026.03.31 | ₩55,303 | ₩55,705 | ₩54,954 | ₩55,423 | +0.22% | 3.3만 |
|---|
| 2026.03.30 | ₩55,477 | ₩55,618 | ₩54,927 | ₩55,088 | -0.70% | 16.3만 |
|---|
| 2026.03.27 | ₩55,343 | ₩55,489 | ₩55,035 | ₩55,142 | -0.36% | 3.7만 |
|---|
| 2026.03.26 | ₩55,035 | ₩55,624 | ₩55,035 | ₩55,249 | +0.39% | 2.8만 |
|---|
| 2026.03.25 | ₩55,195 | ₩55,400 | ₩55,035 | ₩55,260 | +0.12% | 1.3만 |
|---|
| 2026.03.24 | ₩54,405 | ₩55,356 | ₩54,405 | ₩54,994 | +1.08% | 1.6만 |
|---|
| 2026.03.23 | ₩54,713 | ₩54,981 | ₩54,350 | ₩54,606 | -0.20% | 1.8만 |
|---|
| 2026.03.20 | ₩54,914 | ₩54,914 | ₩53,922 | ₩54,177 | -1.34% | 1.7만 |
|---|
| 2026.03.19 | ₩54,807 | ₩55,128 | ₩54,619 | ₩54,874 | +0.12% | 4.7만 |
|---|
| 2026.03.18 | ₩55,410 | ₩55,461 | ₩54,887 | ₩54,931 | -0.86% | 1만 |
|---|
| 2026.03.17 | ₩55,798 | ₩55,946 | ₩55,605 | ₩55,605 | -0.35% | 1.6만 |
|---|
| 2026.03.16 | ₩55,544 | ₩55,624 | ₩55,376 | ₩55,517 | -0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩55,450 | ₩55,571 | ₩55,209 | ₩55,262 | -0.34% | 2.6만 |
|---|
| 2026.03.12 | ₩55,356 | ₩55,745 | ₩55,102 | ₩55,169 | -0.34% | 2.2만 |
|---|
| 2026.03.11 | ₩55,303 | ₩55,530 | ₩55,143 | ₩55,490 | +0.34% | 2.6만 |
|---|
| 2026.03.10 | ₩55,892 | ₩55,986 | ₩55,477 | ₩55,490 | -0.72% | 3.3만 |
|---|
| 2026.03.09 | ₩55,946 | ₩56,187 | ₩55,329 | ₩56,093 | +0.26% | 1.6만 |
|---|
| 2026.03.06 | ₩56,214 | ₩56,442 | ₩55,841 | ₩56,273 | +0.10% | 2.4만 |
|---|
| 2026.03.05 | ₩56,951 | ₩57,018 | ₩56,435 | ₩56,696 | -0.45% | 3만 |
|---|
| 2026.03.04 | ₩57,326 | ₩57,326 | ₩56,803 | ₩57,272 | -0.09% | 2.5만 |
|---|
| 2026.03.03 | ₩57,272 | ₩57,373 | ₩56,535 | ₩57,299 | +0.05% | 1.4만 |
|---|
| 2026.03.02 | ₩57,782 | ₩57,996 | ₩57,500 | ₩57,835 | +0.09% | 1.3만 |
|---|
| 2026.02.27 | ₩57,272 | ₩57,735 | ₩57,098 | ₩57,661 | +0.68% | 3.3만 |
|---|
| 2026.02.26 | ₩57,085 | ₩57,433 | ₩57,037 | ₩57,393 | +0.54% | 2.2만 |
|---|
| 2026.02.25 | ₩57,487 | ₩57,487 | ₩56,589 | ₩57,071 | -0.72% | 3.5만 |
|---|
| 2026.02.24 | ₩57,058 | ₩57,373 | ₩57,004 | ₩57,307 | +0.44% | 1.2만 |
|---|
| 2026.02.23 | ₩57,219 | ₩57,621 | ₩56,877 | ₩57,138 | -0.14% | 2.3만 |
|---|
| 2026.02.20 | ₩57,085 | ₩57,353 | ₩56,911 | ₩57,286 | +0.35% | 1.4만 |
|---|
| 2026.02.19 | ₩57,138 | ₩57,400 | ₩56,897 | ₩57,071 | -0.12% | 1.3만 |
|---|
| 2026.02.18 | ₩57,205 | ₩57,219 | ₩56,958 | ₩56,991 | -0.37% | 1.4만 |
|---|
| 2026.02.17 | ₩57,460 | ₩57,460 | ₩56,696 | ₩56,964 | -0.86% | 2.4만 |
|---|
| 2026.02.13 | ₩56,763 | ₩57,500 | ₩56,763 | ₩57,260 | +0.88% | 8.6천 |
|---|
| 2026.02.12 | ₩57,246 | ₩57,540 | ₩56,677 | ₩56,696 | -0.96% | 2.3만 |
|---|
| 2026.02.11 | ₩56,857 | ₩57,192 | ₩56,857 | ₩57,125 | +0.47% | 1.3만 |
|---|
| 2026.02.10 | ₩56,375 | ₩56,881 | ₩56,375 | ₩56,723 | +0.62% | 1.2만 |
|---|
| 2026.02.09 | ₩56,281 | ₩56,364 | ₩56,013 | ₩56,334 | +0.10% | 4.1만 |
|---|
| 2026.02.06 | ₩56,093 | ₩56,535 | ₩56,093 | ₩56,321 | +0.41% | 2만 |
|---|
| 2026.02.05 | ₩56,160 | ₩56,160 | ₩55,705 | ₩55,839 | -0.57% | 2.7만 |
|---|
| 2026.02.04 | ₩55,209 | ₩56,214 | ₩55,209 | ₩56,066 | +1.55% | 3.3만 |
|---|
| 2026.02.03 | ₩54,271 | ₩55,181 | ₩54,271 | ₩55,115 | +1.56% | 7만 |
|---|
| 2026.02.02 | ₩54,177 | ₩54,424 | ₩54,083 | ₩54,338 | +0.30% | 3.2만 |
|---|
| 2026.01.30 | ₩54,110 | ₩54,378 | ₩53,897 | ₩54,378 | +0.50% | 3.7만 |
|---|
| 2026.01.29 | ₩54,552 | ₩54,807 | ₩54,123 | ₩54,284 | -0.49% | 4.3만 |
|---|
| 2026.01.28 | ₩54,217 | ₩54,438 | ₩54,093 | ₩54,190 | -0.05% | 2.2만 |
|---|
| 2026.01.27 | ₩54,123 | ₩54,338 | ₩54,043 | ₩54,271 | +0.27% | 1.7만 |
|---|
| 2026.01.26 | ₩54,190 | ₩54,324 | ₩54,031 | ₩54,150 | -0.07% | 2.1만 |
|---|
| 2026.01.23 | ₩54,204 | ₩54,204 | ₩53,735 | ₩54,008 | -0.36% | 1.4만 |
|---|
| 2026.01.22 | ₩54,204 | ₩54,351 | ₩54,043 | ₩54,043 | -0.30% | 2.6만 |
|---|
| 2026.01.21 | ₩53,614 | ₩54,145 | ₩53,614 | ₩54,114 | +0.93% | 2.8만 |
|---|
| 2026.01.20 | ₩53,480 | ₩53,628 | ₩53,092 | ₩53,172 | -0.58% | 3.1만 |
|---|
| 2026.01.16 | ₩53,708 | ₩53,885 | ₩53,708 | ₩53,855 | +0.27% | 2.1만 |
|---|
| 2026.01.15 | ₩53,735 | ₩53,949 | ₩53,614 | ₩53,867 | +0.25% | 2.3만 |
|---|
| 2026.01.14 | ₩53,145 | ₩53,762 | ₩53,145 | ₩53,668 | +0.98% | 1.7만 |
|---|
| 2026.01.13 | ₩53,025 | ₩53,223 | ₩52,770 | ₩53,073 | +0.09% | 1.5만 |
|---|
| 2026.01.12 | ₩52,797 | ₩52,917 | ₩52,556 | ₩52,864 | +0.13% | 1.9만 |
|---|
| 2026.01.09 | ₩52,837 | ₩53,062 | ₩52,797 | ₩52,810 | -0.05% | 2만 |
|---|
| 2026.01.08 | ₩51,698 | ₩52,850 | ₩51,698 | ₩52,617 | +1.78% | 3.1만 |
|---|
| 2026.01.07 | ₩52,542 | ₩52,730 | ₩51,725 | ₩51,760 | -1.49% | 7.9만 |
|---|
| 2026.01.06 | ₩52,167 | ₩52,609 | ₩52,167 | ₩52,556 | +0.74% | 4.6만 |
|---|
| 2026.01.05 | ₩52,221 | ₩52,381 | ₩51,899 | ₩52,209 | -0.02% | 2.5만 |
|---|
| 2026.01.02 | ₩51,698 | ₩52,288 | ₩51,685 | ₩52,060 | +0.70% | 2.2만 |
|---|
| 2025.12.31 | ₩52,127 | ₩52,127 | ₩51,608 | ₩51,631 | -0.95% | 1.4만 |
|---|
| 2025.12.30 | ₩52,033 | ₩52,140 | ₩52,006 | ₩52,073 | +0.08% | 2.1만 |
|---|
| 2025.12.29 | ₩52,033 | ₩52,154 | ₩52,006 | ₩52,020 | -0.03% | 1.3만 |
|---|
| 2025.12.26 | ₩52,046 | ₩52,087 | ₩51,848 | ₩51,991 | -0.11% | 9.9천 |
|---|
| 2025.12.24 | ₩51,899 | ₩52,087 | ₩51,899 | ₩52,087 | +0.36% | 1.7만 |
|---|
| 2025.12.23 | ₩51,926 | ₩52,018 | ₩51,817 | ₩51,899 | -0.05% | 3.4만 |
|---|
| 2025.12.22 | ₩51,671 | ₩51,966 | ₩51,658 | ₩51,872 | +0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩51,899 | ₩51,899 | ₩51,591 | ₩51,610 | -0.56% | 1.4만 |
|---|
| 2025.12.18 | ₩52,180 | ₩52,180 | ₩51,819 | ₩51,886 | -0.56% | 3만 |
|---|
| 2025.12.17 | ₩51,926 | ₩52,076 | ₩51,774 | ₩51,999 | +0.14% | 1.7만 |
|---|
| 2025.12.16 | ₩52,355 | ₩52,355 | ₩51,738 | ₩51,856 | -0.95% | 1.4만 |
|---|
| 2025.12.15 | ₩52,489 | ₩52,489 | ₩52,033 | ₩52,301 | -0.36% | 6.3만 |
|---|
| 2025.12.12 | ₩52,448 | ₩52,522 | ₩52,087 | ₩52,207 | -0.46% | 1.8만 |
|---|
| 2025.12.11 | ₩51,805 | ₩52,381 | ₩51,805 | ₩52,328 | +1.01% | 1.9만 |
|---|
| 2025.12.10 | ₩51,564 | ₩52,151 | ₩51,564 | ₩52,006 | +0.86% | 1.2만 |
|---|
| 2025.12.09 | ₩51,524 | ₩51,912 | ₩51,465 | ₩51,537 | +0.03% | 1.4만 |
|---|
| 2025.12.08 | ₩52,073 | ₩52,073 | ₩51,510 | ₩51,644 | -0.82% | 1.7만 |
|---|
| 2025.12.05 | ₩52,194 | ₩52,430 | ₩52,100 | ₩52,194 | 0.00% | 1.3만 |
|---|
| 2025.12.04 | ₩52,288 | ₩52,328 | ₩52,100 | ₩52,247 | -0.08% | 1.1만 |
|---|
| 2025.12.03 | ₩51,912 | ₩52,234 | ₩51,912 | ₩52,221 | +0.59% | 2만 |
|---|
| 2025.12.02 | ₩51,993 | ₩51,993 | ₩51,600 | ₩51,631 | -0.70% | 2만 |
|---|
| 2025.12.01 | ₩52,073 | ₩52,460 | ₩51,939 | ₩51,942 | -0.25% | 2.2만 |
|---|
| 2025.11.28 | ₩52,140 | ₩52,381 | ₩52,046 | ₩52,355 | +0.41% | 8.9천 |
|---|
| 2025.11.26 | ₩51,752 | ₩52,217 | ₩51,752 | ₩52,091 | +0.66% | 2.6만 |
|---|
| 2025.11.25 | ₩51,175 | ₩51,745 | ₩51,175 | ₩51,714 | +1.05% | 1.8만 |
|---|
| 2025.11.24 | ₩51,269 | ₩51,269 | ₩50,787 | ₩51,095 | -0.34% | 1.4만 |
|---|
| 2025.11.21 | ₩50,546 | ₩51,370 | ₩50,465 | ₩51,157 | +1.21% | 1.2만 |
|---|
| 2025.11.20 | ₩50,760 | ₩51,098 | ₩50,310 | ₩50,310 | -0.89% | 1.4만 |
|---|
| 2025.11.19 | ₩50,934 | ₩50,934 | ₩50,351 | ₩50,529 | -0.79% | 2.4만 |
|---|
| 2025.11.18 | ₩50,747 | ₩51,135 | ₩50,747 | ₩50,948 | +0.40% | 1.5만 |
|---|
| 2025.11.17 | ₩51,350 | ₩51,457 | ₩50,773 | ₩50,842 | -0.99% | 2.4만 |
|---|
| 2025.11.14 | ₩51,323 | ₩51,564 | ₩51,202 | ₩51,417 | +0.18% | 2만 |
|---|
| 2025.11.13 | ₩51,631 | ₩51,857 | ₩51,470 | ₩51,476 | -0.30% | 1.6만 |
|---|
| 2025.11.12 | ₩51,792 | ₩51,912 | ₩51,752 | ₩51,789 | -0.01% | 1.9만 |
|---|
| 2025.11.11 | ₩51,497 | ₩51,819 | ₩51,497 | ₩51,752 | +0.49% | 1.8만 |
|---|
| 2025.11.10 | ₩51,309 | ₩51,477 | ₩50,961 | ₩51,363 | +0.10% | 2.4만 |
|---|
| 2025.11.07 | ₩50,733 | ₩51,229 | ₩50,733 | ₩51,197 | +0.91% | 1.3만 |
|---|
| 2025.11.06 | ₩50,988 | ₩51,193 | ₩50,779 | ₩50,779 | -0.41% | 1.5만 |
|---|
| 2025.11.05 | ₩50,773 | ₩51,112 | ₩50,706 | ₩50,993 | +0.43% | 3.4만 |
|---|
| 2025.11.04 | ₩50,720 | ₩50,814 | ₩50,535 | ₩50,749 | +0.06% | 2.1만 |
|---|
| 2025.11.03 | ₩51,041 | ₩51,041 | ₩50,572 | ₩50,894 | -0.29% | 1.5만 |
|---|
| 2025.10.31 | ₩50,921 | ₩51,264 | ₩50,733 | ₩51,149 | +0.45% | 3만 |
|---|
| 2025.10.30 | ₩51,015 | ₩51,516 | ₩51,015 | ₩51,162 | +0.29% | 1.6만 |
|---|
| 2025.10.29 | ₩51,551 | ₩51,551 | ₩51,021 | ₩51,021 | -1.03% | 7.5천 |
|---|
| 2025.10.28 | ₩52,167 | ₩52,167 | ₩51,673 | ₩51,695 | -0.90% | 2만 |
|---|
| 2025.10.27 | ₩52,314 | ₩52,314 | ₩52,060 | ₩52,258 | -0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩52,448 | ₩52,448 | ₩52,033 | ₩52,087 | -0.69% | 1.4만 |
|---|
| 2025.10.23 | ₩52,207 | ₩52,393 | ₩52,020 | ₩52,241 | +0.06% | 2.2만 |
|---|
| 2025.10.22 | ₩52,221 | ₩52,462 | ₩52,073 | ₩52,127 | -0.18% | 2만 |
|---|
| 2025.10.21 | ₩52,020 | ₩52,267 | ₩51,966 | ₩52,194 | +0.33% | 7만 |
|---|
| 2025.10.20 | ₩51,819 | ₩52,053 | ₩51,792 | ₩52,030 | +0.41% | 1.7만 |
|---|
| 2025.10.17 | ₩51,457 | ₩51,604 | ₩51,301 | ₩51,604 | +0.29% | 1.8만 |
|---|
| 2025.10.16 | ₩51,899 | ₩51,995 | ₩51,216 | ₩51,332 | -1.09% | 2.5만 |
|---|
| 2025.10.15 | ₩51,939 | ₩52,195 | ₩51,664 | ₩51,895 | -0.09% | 2.4만 |
|---|
| 2025.10.14 | ₩51,001 | ₩51,999 | ₩51,001 | ₩51,825 | +1.62% | 1.7만 |
|---|
| 2025.10.13 | ₩51,430 | ₩51,551 | ₩51,250 | ₩51,383 | -0.09% | 3.2만 |
|---|
| 2025.10.10 | ₩52,006 | ₩52,104 | ₩51,007 | ₩51,007 | -1.92% | 2.1만 |
|---|