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 | ₩54,953 | ₩56,147 | ₩54,752 | ₩55,986 | +1.88% | 14.6만 |
| 2026.09.28–2026.10.02 | ₩55,087 | ₩55,315 | ₩54,243 | ₩55,082 | -0.01% | 10.4만 |
| 2026.09.21–2026.09.25 | ₩56,107 | ₩56,107 | ₩54,819 | ₩55,149 | -1.71% | 7.9만 |
| 2026.09.14–2026.09.18 | ₩57,139 | ₩57,280 | ₩55,986 | ₩56,133 | -1.76% | 7.7만 |
| 2026.09.08–2026.09.11 | ₩58,051 | ₩58,091 | ₩56,757 | ₩57,059 | -1.71% | 7.1만 |
| 2026.08.31–2026.09.04 | ₩58,064 | ₩58,413 | ₩57,555 | ₩58,078 | +0.02% | 8.6만 |
| 2026.08.24–2026.08.28 | ₩58,333 | ₩58,613 | ₩57,890 | ₩58,064 | -0.46% | 6.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,802 |
| ₩59,220 |
| ₩58,239 |
| ₩58,258 |
| -0.93% |
| 22.9만 |
| 2026.08.10–2026.08.14 | ₩58,199 | ₩59,010 | ₩58,199 | ₩58,931 | +1.26% | 7.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,997 | ₩58,735 | ₩57,541 | ₩58,279 | +0.49% | 25.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,440 | ₩59,352 | ₩57,367 | ₩57,877 | -0.96% | 12.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩57,823 | ₩58,507 | ₩56,998 | ₩58,494 | +1.16% | 6.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,622 | ₩58,695 | ₩57,079 | ₩57,877 | +0.44% | 9.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,327 | ₩58,038 | ₩57,045 | ₩57,407 | +0.14% | 8.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,206 | ₩57,437 | ₩56,670 | ₩57,437 | +0.40% | 5.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,731 | ₩57,220 | ₩55,731 | ₩57,091 | +2.44% | 9.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,683 | ₩56,845 | ₩55,543 | ₩55,771 | -1.61% | 7.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,147 | ₩56,723 | ₩55,557 | ₩56,683 | +0.96% | 9만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,275 | ₩56,261 | ₩55,242 | ₩56,015 | +1.34% | 7.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,147 | ₩56,253 | ₩55,534 | ₩55,557 | -1.05% | 8.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,967 | ₩56,107 | ₩54,967 | ₩56,096 | +2.05% | 9.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,423 | ₩55,543 | ₩54,846 | ₩54,900 | -0.94% | 10.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,804 | ₩56,831 | ₩55,247 | ₩55,247 | -2.74% | 9.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,174 | ₩57,246 | ₩56,026 | ₩56,817 | +1.15% | 25.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,254 | ₩56,522 | ₩55,711 | ₩56,052 | -0.36% | 10.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,879 | ₩56,261 | ₩55,435 | ₩56,200 | +0.58% | 13.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,463 | ₩56,509 | ₩55,396 | ₩55,879 | +0.75% | 10.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,517 | ₩55,745 | ₩54,967 | ₩55,459 | -0.10% | 25.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,752 | ₩55,664 | ₩54,389 | ₩55,181 | +0.78% | 11.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,584 | ₩55,986 | ₩53,961 | ₩54,216 | -2.46% | 11.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,986 | ₩56,227 | ₩55,141 | ₩55,302 | -1.22% | 12.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,823 | ₩58,038 | ₩55,881 | ₩56,313 | -2.61% | 10.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,260 | ₩57,776 | ₩56,630 | ₩57,702 | +0.77% | 12.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,501 | ₩57,501 | ₩56,737 | ₩57,327 | -0.30% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,321 | ₩57,582 | ₩56,053 | ₩57,301 | +1.74% | 9.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,216 | ₩56,576 | ₩54,122 | ₩56,361 | +3.96% | 18.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,229 | ₩54,846 | ₩53,936 | ₩54,417 | +0.35% | 14만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,519 | ₩54,390 | ₩53,130 | ₩54,047 | +0.99% | 9.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,835 | ₩53,988 | ₩52,593 | ₩53,894 | +2.01% | 9.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,258 | ₩53,100 | ₩51,735 | ₩52,848 | +1.13% | 20.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,070 | ₩52,325 | ₩51,645 | ₩52,097 | +0.05% | 7만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,708 | ₩52,124 | ₩51,695 | ₩52,029 | +0.62% | 7.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,526 | ₩52,526 | ₩51,628 | ₩51,647 | -1.67% | 13.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,110 | ₩52,560 | ₩51,502 | ₩52,245 | +0.26% | 7.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,110 | ₩52,498 | ₩51,637 | ₩52,231 | +0.23% | 8.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩51,306 | ₩52,419 | ₩50,823 | ₩52,392 | +2.12% | 6.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,386 | ₩51,494 | ₩50,346 | ₩51,193 | -0.38% | 9만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,346 | ₩51,950 | ₩50,997 | ₩51,453 | +0.21% | 9.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,078 | ₩51,266 | ₩50,571 | ₩51,233 | +0.30% | 9.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,352 | ₩52,352 | ₩50,770 | ₩51,185 | -2.23% | 8.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩51,856 | ₩52,499 | ₩51,829 | ₩52,124 | +0.52% | 14.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,467 | ₩52,233 | ₩51,038 | ₩51,641 | +0.34% | 11.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,043 | ₩52,141 | ₩51,043 | ₩51,043 | -1.92% | 2.1만 |
|---|