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 | ₩54,914 | ₩56,107 | ₩54,713 | ₩55,946 | +1.88% | 14.6만 |
| 2026.09.28–2026.10.02 | ₩55,048 | ₩55,276 | ₩54,204 | ₩55,043 | -0.01% | 10.4만 |
| 2026.09.21–2026.09.25 | ₩56,066 | ₩56,066 | ₩54,780 | ₩55,110 | -1.71% | 7.9만 |
| 2026.09.14–2026.09.18 | ₩57,098 | ₩57,239 | ₩55,946 | ₩56,093 | -1.76% | 7.7만 |
| 2026.09.08–2026.09.11 | ₩58,009 | ₩58,050 | ₩56,716 | ₩57,018 | -1.71% | 7.1만 |
| 2026.08.31–2026.09.04 | ₩58,023 | ₩58,371 | ₩57,514 | ₩58,036 | +0.02% | 8.6만 |
| 2026.08.24–2026.08.28 | ₩58,291 | ₩58,571 | ₩57,849 | ₩58,023 | -0.46% | 6.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,760 |
| ₩59,178 |
| ₩58,197 |
| ₩58,216 |
| -0.93% |
| 22.9만 |
| 2026.08.10–2026.08.14 | ₩58,157 | ₩58,968 | ₩58,157 | ₩58,889 | +1.26% | 7.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,956 | ₩58,693 | ₩57,500 | ₩58,237 | +0.49% | 25.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,398 | ₩59,309 | ₩57,326 | ₩57,835 | -0.96% | 12.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩57,782 | ₩58,465 | ₩56,958 | ₩58,452 | +1.16% | 6.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,581 | ₩58,653 | ₩57,038 | ₩57,835 | +0.44% | 9.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,286 | ₩57,996 | ₩57,004 | ₩57,366 | +0.14% | 8.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,165 | ₩57,396 | ₩56,629 | ₩57,396 | +0.40% | 5.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,691 | ₩57,179 | ₩55,691 | ₩57,050 | +2.44% | 9.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,643 | ₩56,805 | ₩55,504 | ₩55,731 | -1.61% | 7.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,107 | ₩56,683 | ₩55,517 | ₩56,643 | +0.96% | 9만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,236 | ₩56,221 | ₩55,202 | ₩55,975 | +1.34% | 7.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,107 | ₩56,213 | ₩55,494 | ₩55,517 | -1.05% | 8.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,927 | ₩56,066 | ₩54,927 | ₩56,056 | +2.05% | 9.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,383 | ₩55,504 | ₩54,807 | ₩54,860 | -0.94% | 10.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,763 | ₩56,790 | ₩55,207 | ₩55,207 | -2.74% | 9.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,133 | ₩57,205 | ₩55,986 | ₩56,777 | +1.15% | 25.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,214 | ₩56,482 | ₩55,671 | ₩56,011 | -0.36% | 10.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,839 | ₩56,221 | ₩55,395 | ₩56,160 | +0.58% | 13.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,423 | ₩56,468 | ₩55,356 | ₩55,839 | +0.75% | 10.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,477 | ₩55,705 | ₩54,927 | ₩55,419 | -0.10% | 25.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,713 | ₩55,624 | ₩54,350 | ₩55,142 | +0.78% | 11.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,544 | ₩55,946 | ₩53,922 | ₩54,177 | -2.46% | 11.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,946 | ₩56,187 | ₩55,102 | ₩55,262 | -1.22% | 12.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,782 | ₩57,996 | ₩55,841 | ₩56,273 | -2.61% | 10.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,219 | ₩57,735 | ₩56,589 | ₩57,661 | +0.77% | 12.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,460 | ₩57,460 | ₩56,696 | ₩57,286 | -0.30% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,281 | ₩57,540 | ₩56,013 | ₩57,260 | +1.74% | 9.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,177 | ₩56,535 | ₩54,083 | ₩56,321 | +3.96% | 18.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,190 | ₩54,807 | ₩53,897 | ₩54,378 | +0.35% | 14만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,480 | ₩54,351 | ₩53,092 | ₩54,008 | +0.99% | 9.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,797 | ₩53,949 | ₩52,556 | ₩53,855 | +2.01% | 9.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,221 | ₩53,062 | ₩51,698 | ₩52,810 | +1.13% | 20.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,033 | ₩52,288 | ₩51,608 | ₩52,060 | +0.05% | 7만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,671 | ₩52,087 | ₩51,658 | ₩51,991 | +0.62% | 7.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,489 | ₩52,489 | ₩51,591 | ₩51,610 | -1.67% | 13.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,073 | ₩52,522 | ₩51,465 | ₩52,207 | +0.26% | 7.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,073 | ₩52,460 | ₩51,600 | ₩52,194 | +0.23% | 8.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩51,269 | ₩52,381 | ₩50,787 | ₩52,355 | +2.12% | 6.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,350 | ₩51,457 | ₩50,310 | ₩51,157 | -0.38% | 9만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,309 | ₩51,912 | ₩50,961 | ₩51,417 | +0.21% | 9.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,041 | ₩51,229 | ₩50,535 | ₩51,197 | +0.30% | 9.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,314 | ₩52,314 | ₩50,733 | ₩51,149 | -2.23% | 8.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩51,819 | ₩52,462 | ₩51,792 | ₩52,087 | +0.52% | 14.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,430 | ₩52,195 | ₩51,001 | ₩51,604 | +0.34% | 11.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,006 | ₩52,104 | ₩51,007 | ₩51,007 | -1.92% | 2.1만 |
|---|