시장 데이터를 불러오는 중
전체 종목
Timothy Plan International ETF 과거 주가
Timothy Plan International ETF · TPIF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Timothy Plan International ETF · TPIF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,112 | ₩49,286 | ₩49,045 | ₩49,275 | +0.33% | 1.7만 |
| 2026.10.08 | ₩48,924 | ₩49,005 | ₩48,730 | ₩49,005 | +0.16% | 1.8만 |
| 2026.10.07 | ₩49,313 | ₩49,380 | ₩49,153 | ₩49,256 | -0.11% | 1.7만 |
| 2026.10.06 | ₩50,050 | ₩50,087 | ₩49,886 | ₩49,956 | -0.19% | 1.5만 |
| 2026.10.05 | ₩49,661 | ₩49,929 | ₩49,567 | ₩49,902 | +0.49% | 2만 |
| 2026.10.02 | ₩49,728 | ₩49,862 | ₩49,366 | ₩49,835 | +0.22% | 3.5만 |
| 2026.10.01 | ₩49,608 | ₩49,608 | ₩49,072 | ₩49,326 | -0.57% | 3.1만 |
| 2026.09.30 | ₩50,224 | ₩50,224 | ₩49,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,735 |
| -0.97% |
| 2.8만 |
| 2026.09.29 | ₩50,264 | ₩50,264 | ₩49,554 | ₩50,097 | -0.33% | 3.4만 |
|---|
| 2026.09.28 | ₩50,412 | ₩50,546 | ₩50,265 | ₩50,378 | -0.07% | 3.4만 |
|---|
| 2026.09.25 | ₩50,519 | ₩50,666 | ₩50,278 | ₩50,633 | +0.23% | 8.8천 |
|---|
| 2026.09.24 | ₩50,331 | ₩50,385 | ₩49,969 | ₩50,264 | -0.13% | 2.6만 |
|---|
| 2026.09.23 | ₩50,773 | ₩50,773 | ₩50,365 | ₩50,412 | -0.71% | 1.8만 |
|---|
| 2026.09.22 | ₩51,202 | ₩51,289 | ₩50,907 | ₩51,256 | +0.10% | 2.5만 |
|---|
| 2026.09.21 | ₩51,028 | ₩51,041 | ₩50,783 | ₩51,028 | 0.00% | 8천 |
|---|
| 2026.09.18 | ₩50,626 | ₩50,626 | ₩50,385 | ₩50,559 | -0.13% | 1.5만 |
|---|
| 2026.09.17 | ₩51,122 | ₩51,135 | ₩51,001 | ₩51,068 | -0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩50,827 | ₩50,948 | ₩50,197 | ₩50,452 | -0.74% | 2.4만 |
|---|
| 2026.09.15 | ₩50,800 | ₩50,800 | ₩50,519 | ₩50,661 | -0.27% | 1.5만 |
|---|
| 2026.09.14 | ₩50,840 | ₩51,155 | ₩50,720 | ₩50,891 | +0.10% | 2.1만 |
|---|
| 2026.09.11 | ₩51,591 | ₩51,591 | ₩51,296 | ₩51,417 | -0.34% | 2.3만 |
|---|
| 2026.09.10 | ₩51,175 | ₩51,175 | ₩50,814 | ₩50,921 | -0.50% | 1.5만 |
|---|
| 2026.09.09 | ₩51,765 | ₩51,765 | ₩51,396 | ₩51,470 | -0.57% | 1.7만 |
|---|
| 2026.09.08 | ₩52,100 | ₩52,154 | ₩51,892 | ₩51,939 | -0.31% | 2.7만 |
|---|
| 2026.09.04 | ₩51,979 | ₩52,257 | ₩51,979 | ₩52,147 | +0.32% | 9.7천 |
|---|
| 2026.09.03 | ₩52,100 | ₩52,301 | ₩51,979 | ₩52,247 | +0.28% | 2.1만 |
|---|
| 2026.09.02 | ₩51,470 | ₩51,631 | ₩51,410 | ₩51,591 | +0.23% | 5.8만 |
|---|
| 2026.09.01 | ₩51,604 | ₩51,644 | ₩51,195 | ₩51,350 | -0.49% | 1.7만 |
|---|
| 2026.08.31 | ₩52,127 | ₩52,127 | ₩51,772 | ₩51,872 | -0.49% | 1.3만 |
|---|
| 2026.08.28 | ₩52,368 | ₩52,368 | ₩51,832 | ₩51,926 | -0.84% | 7.5천 |
|---|
| 2026.08.27 | ₩52,127 | ₩52,234 | ₩51,957 | ₩52,234 | +0.21% | 3.2만 |
|---|
| 2026.08.26 | ₩52,448 | ₩52,448 | ₩52,113 | ₩52,207 | -0.46% | 1.9만 |
|---|
| 2026.08.25 | ₩52,301 | ₩52,462 | ₩52,261 | ₩52,462 | +0.31% | 1.2만 |
|---|
| 2026.08.24 | ₩52,140 | ₩52,140 | ₩51,951 | ₩52,100 | -0.08% | 3.4만 |
|---|
| 2026.08.21 | ₩52,234 | ₩52,234 | ₩52,020 | ₩52,154 | -0.15% | 1.4만 |
|---|
| 2026.08.20 | ₩51,738 | ₩51,926 | ₩51,691 | ₩51,778 | +0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩51,859 | ₩51,886 | ₩51,671 | ₩51,832 | -0.05% | 2.9만 |
|---|
| 2026.08.18 | ₩51,725 | ₩51,725 | ₩51,457 | ₩51,457 | -0.52% | 2.1만 |
|---|
| 2026.08.17 | ₩52,167 | ₩52,288 | ₩51,832 | ₩52,073 | -0.18% | 4.7만 |
|---|
| 2026.08.14 | ₩52,261 | ₩52,278 | ₩52,046 | ₩52,140 | -0.23% | 2.3만 |
|---|
| 2026.08.13 | ₩52,154 | ₩52,154 | ₩51,993 | ₩52,093 | -0.12% | 1.8만 |
|---|
| 2026.08.12 | ₩52,301 | ₩52,301 | ₩51,999 | ₩52,053 | -0.47% | 2.5만 |
|---|
| 2026.08.11 | ₩52,020 | ₩52,020 | ₩51,752 | ₩51,845 | -0.33% | 5.4만 |
|---|
| 2026.08.10 | ₩51,845 | ₩51,912 | ₩51,778 | ₩51,859 | +0.03% | 2.2만 |
|---|
| 2026.08.07 | ₩52,274 | ₩52,274 | ₩52,006 | ₩52,154 | -0.23% | 1.8만 |
|---|
| 2026.08.06 | ₩51,792 | ₩51,792 | ₩51,577 | ₩51,698 | -0.18% | 4.2만 |
|---|
| 2026.08.05 | ₩51,752 | ₩51,899 | ₩51,551 | ₩51,705 | -0.09% | 1.7만 |
|---|
| 2026.08.04 | ₩51,323 | ₩51,604 | ₩51,183 | ₩51,604 | +0.55% | 2.7만 |
|---|
| 2026.08.03 | ₩50,706 | ₩50,974 | ₩50,700 | ₩50,974 | +0.53% | 3.6만 |
|---|
| 2026.07.31 | ₩50,921 | ₩50,921 | ₩50,358 | ₩50,760 | -0.32% | 3.6만 |
|---|
| 2026.07.30 | ₩50,693 | ₩51,242 | ₩50,693 | ₩51,216 | +1.03% | 1.1만 |
|---|
| 2026.07.29 | ₩50,264 | ₩50,519 | ₩49,661 | ₩49,983 | -0.56% | 4.6만 |
|---|
| 2026.07.28 | ₩49,956 | ₩50,278 | ₩49,882 | ₩50,211 | +0.51% | 1.9만 |
|---|
| 2026.07.27 | ₩50,519 | ₩50,519 | ₩50,050 | ₩50,251 | -0.53% | 1.9만 |
|---|
| 2026.07.24 | ₩50,224 | ₩50,331 | ₩50,023 | ₩50,117 | -0.21% | 2.5만 |
|---|
| 2026.07.23 | ₩49,768 | ₩49,969 | ₩49,696 | ₩49,902 | +0.27% | 2.4만 |
|---|
| 2026.07.22 | ₩50,398 | ₩50,492 | ₩50,331 | ₩50,331 | -0.13% | 3.2만 |
|---|
| 2026.07.21 | ₩50,117 | ₩50,331 | ₩49,902 | ₩50,304 | +0.37% | 2만 |
|---|
| 2026.07.20 | ₩50,010 | ₩50,010 | ₩49,594 | ₩49,634 | -0.75% | 1.8만 |
|---|
| 2026.07.17 | ₩49,755 | ₩50,131 | ₩49,661 | ₩50,050 | +0.59% | 2.6만 |
|---|
| 2026.07.16 | ₩50,144 | ₩50,257 | ₩50,010 | ₩50,103 | -0.08% | 4.4만 |
|---|
| 2026.07.15 | ₩50,465 | ₩50,465 | ₩50,060 | ₩50,425 | -0.08% | 4.6만 |
|---|
| 2026.07.14 | ₩50,452 | ₩50,499 | ₩50,253 | ₩50,291 | -0.32% | 1.8만 |
|---|
| 2026.07.13 | ₩50,197 | ₩50,505 | ₩49,815 | ₩49,902 | -0.59% | 4.3만 |
|---|
| 2026.07.10 | ₩50,278 | ₩50,438 | ₩50,251 | ₩50,358 | +0.16% | 3.8만 |
|---|
| 2026.07.09 | ₩49,996 | ₩50,170 | ₩49,996 | ₩50,103 | +0.21% | 1.8만 |
|---|
| 2026.07.08 | ₩49,809 | ₩50,023 | ₩49,421 | ₩50,023 | +0.43% | 9.5천 |
|---|
| 2026.07.07 | ₩50,747 | ₩50,747 | ₩50,213 | ₩50,358 | -0.77% | 2만 |
|---|
| 2026.07.06 | ₩50,760 | ₩50,941 | ₩50,653 | ₩50,907 | +0.29% | 4만 |
|---|
| 2026.07.02 | ₩50,412 | ₩50,626 | ₩49,956 | ₩50,331 | -0.16% | 2.7만 |
|---|
| 2026.07.01 | ₩49,742 | ₩49,876 | ₩49,620 | ₩49,755 | +0.03% | 2.8만 |
|---|
| 2026.06.30 | ₩49,849 | ₩49,996 | ₩49,708 | ₩49,996 | +0.30% | 1만 |
|---|
| 2026.06.29 | ₩49,715 | ₩49,876 | ₩49,514 | ₩49,829 | +0.23% | 4.5만 |
|---|
| 2026.06.26 | ₩49,648 | ₩49,782 | ₩49,500 | ₩49,567 | -0.16% | 3.1만 |
|---|
| 2026.06.25 | ₩49,969 | ₩49,969 | ₩49,653 | ₩49,755 | -0.43% | 3.4만 |
|---|
| 2026.06.24 | ₩49,393 | ₩49,500 | ₩49,196 | ₩49,407 | +0.03% | 2.5만 |
|---|
| 2026.06.23 | ₩49,514 | ₩49,755 | ₩49,460 | ₩49,474 | -0.08% | 2.1만 |
|---|
| 2026.06.22 | ₩50,546 | ₩50,680 | ₩50,412 | ₩50,519 | -0.05% | 2.2만 |
|---|
| 2026.06.18 | ₩50,773 | ₩50,773 | ₩50,539 | ₩50,556 | -0.43% | 2.1만 |
|---|
| 2026.06.17 | ₩50,988 | ₩51,155 | ₩50,385 | ₩50,465 | -1.02% | 2.2만 |
|---|
| 2026.06.16 | ₩50,881 | ₩50,948 | ₩50,760 | ₩50,814 | -0.13% | 3.2만 |
|---|
| 2026.06.15 | ₩50,760 | ₩50,934 | ₩50,626 | ₩50,709 | -0.10% | 1.7만 |
|---|
| 2026.06.12 | ₩50,077 | ₩50,292 | ₩49,896 | ₩50,197 | +0.24% | 2.2만 |
|---|
| 2026.06.11 | ₩49,098 | ₩50,077 | ₩49,058 | ₩50,077 | +1.99% | 1.3만 |
|---|
| 2026.06.10 | ₩49,085 | ₩49,298 | ₩48,710 | ₩48,790 | -0.60% | 2.9만 |
|---|
| 2026.06.09 | ₩49,782 | ₩49,782 | ₩48,763 | ₩49,273 | -1.02% | 2.8만 |
|---|
| 2026.06.08 | ₩49,715 | ₩49,782 | ₩49,407 | ₩49,407 | -0.62% | 1.8만 |
|---|
| 2026.06.05 | ₩50,211 | ₩50,211 | ₩49,112 | ₩49,246 | -1.92% | 3.2만 |
|---|
| 2026.06.04 | ₩50,465 | ₩50,586 | ₩50,278 | ₩50,586 | +0.24% | 2.6만 |
|---|
| 2026.06.03 | ₩50,599 | ₩50,599 | ₩50,197 | ₩50,304 | -0.58% | 2.3만 |
|---|
| 2026.06.02 | ₩50,479 | ₩50,820 | ₩50,398 | ₩50,586 | +0.21% | 26.9만 |
|---|
| 2026.06.01 | ₩50,438 | ₩50,787 | ₩50,278 | ₩50,653 | +0.43% | 1.3만 |
|---|
| 2026.05.29 | ₩50,948 | ₩51,082 | ₩50,747 | ₩50,800 | -0.29% | 3.7만 |
|---|
| 2026.05.28 | ₩50,412 | ₩50,827 | ₩50,353 | ₩50,717 | +0.61% | 4.2만 |
|---|
| 2026.05.27 | ₩50,907 | ₩50,907 | ₩50,505 | ₩50,566 | -0.67% | 2.9만 |
|---|
| 2026.05.26 | ₩51,068 | ₩51,095 | ₩50,840 | ₩51,071 | +0.01% | 3.2만 |
|---|
| 2026.05.22 | ₩50,479 | ₩50,479 | ₩50,331 | ₩50,385 | -0.19% | 1.2만 |
|---|
| 2026.05.21 | ₩49,902 | ₩50,626 | ₩49,768 | ₩50,519 | +1.24% | 2.4만 |
|---|
| 2026.05.20 | ₩49,621 | ₩50,278 | ₩49,541 | ₩50,251 | +1.27% | 2.4만 |
|---|
| 2026.05.19 | ₩49,541 | ₩49,541 | ₩49,413 | ₩49,447 | -0.19% | 1.9만 |
|---|
| 2026.05.18 | ₩49,969 | ₩49,983 | ₩49,554 | ₩49,983 | +0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩49,835 | ₩49,835 | ₩49,541 | ₩49,541 | -0.59% | 9.7만 |
|---|
| 2026.05.14 | ₩50,639 | ₩50,685 | ₩50,479 | ₩50,586 | -0.11% | 7.3만 |
|---|
| 2026.05.13 | ₩50,559 | ₩50,720 | ₩50,479 | ₩50,484 | -0.15% | 6.5만 |
|---|
| 2026.05.12 | ₩50,613 | ₩50,638 | ₩50,291 | ₩50,538 | -0.15% | 3.7만 |
|---|
| 2026.05.11 | ₩51,041 | ₩51,108 | ₩50,881 | ₩51,001 | -0.08% | 5.4만 |
|---|
| 2026.05.08 | ₩50,921 | ₩51,001 | ₩50,773 | ₩50,988 | +0.13% | 3.4만 |
|---|
| 2026.05.07 | ₩51,417 | ₩51,417 | ₩50,693 | ₩50,706 | -1.38% | 1.8만 |
|---|
| 2026.05.06 | ₩51,417 | ₩51,457 | ₩51,229 | ₩51,383 | -0.07% | 1.9만 |
|---|
| 2026.05.05 | ₩50,170 | ₩50,432 | ₩50,036 | ₩50,412 | +0.48% | 1.7만 |
|---|
| 2026.05.04 | ₩50,117 | ₩50,184 | ₩49,608 | ₩49,700 | -0.83% | 2.4만 |
|---|
| 2026.05.01 | ₩50,532 | ₩50,676 | ₩50,371 | ₩50,425 | -0.21% | 4만 |
|---|
| 2026.04.30 | ₩49,996 | ₩50,536 | ₩49,849 | ₩50,492 | +0.99% | 30.9만 |
|---|
| 2026.04.29 | ₩49,648 | ₩49,648 | ₩49,232 | ₩49,246 | -0.81% | 12만 |
|---|
| 2026.04.28 | ₩49,822 | ₩49,889 | ₩49,554 | ₩49,849 | +0.05% | 1.9만 |
|---|
| 2026.04.27 | ₩50,170 | ₩50,170 | ₩49,862 | ₩49,943 | -0.45% | 2.1만 |
|---|
| 2026.04.24 | ₩49,943 | ₩50,010 | ₩49,768 | ₩49,959 | +0.03% | 2만 |
|---|
| 2026.04.23 | ₩50,063 | ₩50,251 | ₩49,413 | ₩49,862 | -0.40% | 3만 |
|---|
| 2026.04.22 | ₩50,345 | ₩50,345 | ₩50,103 | ₩50,224 | -0.24% | 9.6천 |
|---|
| 2026.04.21 | ₩50,626 | ₩50,626 | ₩49,862 | ₩49,933 | -1.37% | 2.3만 |
|---|
| 2026.04.20 | ₩50,867 | ₩50,948 | ₩50,693 | ₩50,814 | -0.11% | 2.5만 |
|---|
| 2026.04.17 | ₩51,216 | ₩51,289 | ₩51,041 | ₩51,041 | -0.34% | 1.8만 |
|---|
| 2026.04.16 | ₩50,827 | ₩50,827 | ₩50,184 | ₩50,532 | -0.58% | 3.8만 |
|---|
| 2026.04.15 | ₩50,666 | ₩50,720 | ₩50,519 | ₩50,680 | +0.03% | 2.5만 |
|---|
| 2026.04.14 | ₩50,706 | ₩50,881 | ₩50,689 | ₩50,800 | +0.18% | 2.4만 |
|---|
| 2026.04.13 | ₩49,768 | ₩50,505 | ₩49,494 | ₩50,505 | +1.48% | 1.6만 |
|---|
| 2026.04.10 | ₩50,438 | ₩50,438 | ₩50,016 | ₩50,224 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩49,809 | ₩50,176 | ₩49,634 | ₩50,077 | +0.54% | 5.2만 |
|---|
| 2026.04.08 | ₩50,599 | ₩50,599 | ₩50,123 | ₩50,412 | -0.37% | 3.6만 |
|---|
| 2026.04.07 | ₩48,817 | ₩48,991 | ₩48,328 | ₩48,991 | +0.36% | 2.7만 |
|---|
| 2026.04.06 | ₩48,884 | ₩49,031 | ₩48,737 | ₩49,005 | +0.25% | 1.9만 |
|---|
| 2026.04.02 | ₩47,959 | ₩48,817 | ₩47,959 | ₩48,656 | +1.45% | 5.3만 |
|---|
| 2026.04.01 | ₩48,884 | ₩49,125 | ₩48,750 | ₩48,911 | +0.05% | 2만 |
|---|
| 2026.03.31 | ₩47,598 | ₩48,355 | ₩47,343 | ₩48,294 | +1.46% | 4.9만 |
|---|
| 2026.03.30 | ₩47,182 | ₩47,236 | ₩46,760 | ₩46,807 | -0.80% | 2.1만 |
|---|
| 2026.03.27 | ₩46,861 | ₩47,115 | ₩46,646 | ₩46,807 | -0.11% | 3.6만 |
|---|
| 2026.03.26 | ₩47,397 | ₩47,745 | ₩47,021 | ₩47,075 | -0.68% | 2.3만 |
|---|
| 2026.03.25 | ₩47,919 | ₩48,013 | ₩47,705 | ₩47,906 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩46,901 | ₩47,472 | ₩46,901 | ₩47,303 | +0.86% | 1.5만 |
|---|
| 2026.03.23 | ₩47,303 | ₩47,825 | ₩47,029 | ₩47,544 | +0.51% | 1.9만 |
|---|
| 2026.03.20 | ₩47,879 | ₩47,879 | ₩46,418 | ₩46,551 | -2.77% | 7.5만 |
|---|
| 2026.03.19 | ₩47,356 | ₩48,201 | ₩47,350 | ₩48,134 | +1.64% | 5.4만 |
|---|
| 2026.03.18 | ₩48,629 | ₩48,683 | ₩48,107 | ₩48,107 | -1.07% | 1.6만 |
|---|
| 2026.03.17 | ₩48,978 | ₩49,124 | ₩48,723 | ₩48,871 | -0.22% | 5.7만 |
|---|
| 2026.03.16 | ₩48,495 | ₩48,723 | ₩48,341 | ₩48,656 | +0.33% | 2.6만 |
|---|
| 2026.03.13 | ₩48,576 | ₩48,643 | ₩47,805 | ₩47,825 | -1.54% | 2.6만 |
|---|
| 2026.03.12 | ₩48,629 | ₩48,629 | ₩48,160 | ₩48,328 | -0.62% | 1.9만 |
|---|
| 2026.03.11 | ₩48,871 | ₩49,098 | ₩48,750 | ₩48,897 | +0.05% | 3.3만 |
|---|
| 2026.03.10 | ₩49,393 | ₩49,755 | ₩49,045 | ₩49,045 | -0.71% | 3.6만 |
|---|
| 2026.03.09 | ₩48,174 | ₩49,112 | ₩47,892 | ₩49,112 | +1.95% | 2.4만 |
|---|
| 2026.03.06 | ₩48,335 | ₩48,891 | ₩48,174 | ₩48,683 | +0.72% | 3.3만 |
|---|
| 2026.03.05 | ₩49,313 | ₩49,457 | ₩48,629 | ₩49,031 | -0.57% | 8.4만 |
|---|
| 2026.03.04 | ₩49,755 | ₩50,117 | ₩49,567 | ₩50,016 | +0.53% | 2.2만 |
|---|
| 2026.03.03 | ₩49,206 | ₩49,849 | ₩48,576 | ₩49,500 | +0.60% | 5.1만 |
|---|
| 2026.03.02 | ₩50,907 | ₩51,276 | ₩50,834 | ₩51,175 | +0.53% | 2.9만 |
|---|
| 2026.02.27 | ₩51,912 | ₩52,060 | ₩51,772 | ₩51,819 | -0.18% | 2.3만 |
|---|
| 2026.02.26 | ₩51,872 | ₩51,886 | ₩51,524 | ₩51,879 | +0.01% | 3.9만 |
|---|
| 2026.02.25 | ₩51,725 | ₩51,886 | ₩51,600 | ₩51,832 | +0.21% | 2.5만 |
|---|
| 2026.02.24 | ₩51,135 | ₩51,417 | ₩51,095 | ₩51,363 | +0.45% | 5만 |
|---|
| 2026.02.23 | ₩51,336 | ₩51,484 | ₩51,029 | ₩51,189 | -0.29% | 3.5만 |
|---|
| 2026.02.20 | ₩50,867 | ₩51,296 | ₩50,867 | ₩51,296 | +0.84% | 2만 |
|---|
| 2026.02.19 | ₩50,572 | ₩50,814 | ₩50,492 | ₩50,814 | +0.48% | 2.4만 |
|---|
| 2026.02.18 | ₩50,827 | ₩51,007 | ₩50,653 | ₩50,720 | -0.21% | 3.4만 |
|---|
| 2026.02.17 | ₩50,465 | ₩50,747 | ₩50,164 | ₩50,706 | +0.48% | 2.3만 |
|---|
| 2026.02.13 | ₩50,559 | ₩50,881 | ₩50,358 | ₩50,854 | +0.58% | 2.4만 |
|---|
| 2026.02.12 | ₩51,283 | ₩51,283 | ₩50,559 | ₩50,693 | -1.15% | 6만 |
|---|
| 2026.02.11 | ₩51,175 | ₩51,276 | ₩50,860 | ₩51,216 | +0.08% | 1.4만 |
|---|
| 2026.02.10 | ₩50,934 | ₩50,934 | ₩50,787 | ₩50,840 | -0.18% | 2.6만 |
|---|
| 2026.02.09 | ₩50,291 | ₩50,961 | ₩50,291 | ₩50,720 | +0.85% | 4.8만 |
|---|
| 2026.02.06 | ₩49,581 | ₩50,023 | ₩49,581 | ₩50,023 | +0.89% | 2만 |
|---|
| 2026.02.05 | ₩49,152 | ₩49,353 | ₩48,959 | ₩48,991 | -0.33% | 1.1만 |
|---|
| 2026.02.04 | ₩49,755 | ₩49,821 | ₩49,301 | ₩49,474 | -0.57% | 2.6만 |
|---|
| 2026.02.03 | ₩48,951 | ₩49,210 | ₩48,844 | ₩49,125 | +0.36% | 2.4만 |
|---|
| 2026.02.02 | ₩48,750 | ₩48,964 | ₩48,750 | ₩48,964 | +0.44% | 2.5만 |
|---|
| 2026.01.30 | ₩49,179 | ₩49,286 | ₩48,592 | ₩48,804 | -0.76% | 3.8만 |
|---|
| 2026.01.29 | ₩49,634 | ₩49,697 | ₩48,938 | ₩49,447 | -0.38% | 6.5만 |
|---|
| 2026.01.28 | ₩49,232 | ₩49,286 | ₩49,005 | ₩49,286 | +0.11% | 1.7만 |
|---|
| 2026.01.27 | ₩49,326 | ₩49,581 | ₩49,293 | ₩49,567 | +0.49% | 1.6만 |
|---|
| 2026.01.26 | ₩48,911 | ₩48,951 | ₩48,743 | ₩48,790 | -0.25% | 3만 |
|---|
| 2026.01.23 | ₩48,174 | ₩48,549 | ₩48,002 | ₩48,549 | +0.78% | 1.8만 |
|---|
| 2026.01.22 | ₩48,281 | ₩48,308 | ₩48,120 | ₩48,254 | -0.06% | 12만 |
|---|
| 2026.01.21 | ₩47,852 | ₩48,187 | ₩47,647 | ₩48,147 | +0.62% | 1.9만 |
|---|
| 2026.01.20 | ₩47,531 | ₩47,906 | ₩47,504 | ₩47,638 | +0.23% | 2.7만 |
|---|
| 2026.01.16 | ₩48,000 | ₩48,067 | ₩47,892 | ₩48,067 | +0.14% | 2만 |
|---|
| 2026.01.15 | ₩48,026 | ₩48,107 | ₩47,937 | ₩47,986 | -0.08% | 3.5만 |
|---|
| 2026.01.14 | ₩47,772 | ₩47,892 | ₩47,705 | ₩47,799 | +0.06% | 2.1만 |
|---|
| 2026.01.13 | ₩47,799 | ₩47,799 | ₩47,584 | ₩47,584 | -0.45% | 3.2만 |
|---|
| 2026.01.12 | ₩47,705 | ₩47,946 | ₩47,705 | ₩47,933 | +0.48% | 1.6만 |
|---|
| 2026.01.09 | ₩47,383 | ₩47,665 | ₩47,338 | ₩47,638 | +0.54% | 3.5만 |
|---|
| 2026.01.08 | ₩47,048 | ₩47,383 | ₩47,048 | ₩47,303 | +0.54% | 21.3만 |
|---|
| 2026.01.07 | ₩47,410 | ₩47,410 | ₩46,981 | ₩47,088 | -0.68% | 26.5만 |
|---|
| 2026.01.06 | ₩47,423 | ₩47,490 | ₩47,249 | ₩47,363 | -0.13% | 4.9만 |
|---|
| 2026.01.05 | ₩46,887 | ₩47,330 | ₩46,793 | ₩47,196 | +0.66% | 3.3만 |
|---|
| 2026.01.02 | ₩46,914 | ₩46,941 | ₩46,607 | ₩46,941 | +0.06% | 1.6만 |
|---|
| 2025.12.31 | ₩46,633 | ₩46,633 | ₩46,458 | ₩46,472 | -0.34% | 2.1만 |
|---|
| 2025.12.30 | ₩46,767 | ₩46,887 | ₩46,713 | ₩46,718 | -0.10% | 27.2만 |
|---|
| 2025.12.29 | ₩46,713 | ₩46,713 | ₩46,580 | ₩46,666 | -0.10% | 2.1만 |
|---|
| 2025.12.26 | ₩46,820 | ₩46,834 | ₩46,619 | ₩46,820 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩46,713 | ₩46,793 | ₩46,659 | ₩46,740 | +0.06% | 1.7만 |
|---|
| 2025.12.23 | ₩46,633 | ₩46,713 | ₩46,552 | ₩46,654 | +0.05% | 4.5만 |
|---|
| 2025.12.22 | ₩46,311 | ₩46,485 | ₩46,231 | ₩46,458 | +0.32% | 2.1만 |
|---|
| 2025.12.19 | ₩46,190 | ₩46,432 | ₩46,190 | ₩46,311 | +0.26% | 1.6만 |
|---|
| 2025.12.18 | ₩46,110 | ₩46,164 | ₩45,989 | ₩45,989 | -0.26% | 1.3만 |
|---|
| 2025.12.17 | ₩45,922 | ₩46,083 | ₩45,735 | ₩45,775 | -0.32% | 1.5만 |
|---|
| 2025.12.16 | ₩46,190 | ₩46,190 | ₩45,963 | ₩46,050 | -0.30% | 2.8만 |
|---|
| 2025.12.15 | ₩46,311 | ₩46,365 | ₩46,110 | ₩46,244 | -0.14% | 1.5만 |
|---|
| 2025.12.12 | ₩46,190 | ₩46,244 | ₩45,882 | ₩45,963 | -0.49% | 2.6만 |
|---|
| 2025.12.11 | ₩45,896 | ₩46,190 | ₩45,896 | ₩46,150 | +0.55% | 3만 |
|---|
| 2025.12.10 | ₩45,802 | ₩46,324 | ₩45,762 | ₩46,298 | +1.08% | 2.2만 |
|---|
| 2025.12.09 | ₩45,788 | ₩45,936 | ₩45,708 | ₩45,775 | -0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩45,989 | ₩45,989 | ₩45,735 | ₩45,842 | -0.32% | 1만 |
|---|
| 2025.12.05 | ₩46,030 | ₩46,097 | ₩45,882 | ₩45,949 | -0.17% | 1.7만 |
|---|
| 2025.12.04 | ₩46,043 | ₩46,070 | ₩45,869 | ₩45,963 | -0.17% | 2.5만 |
|---|
| 2025.12.03 | ₩45,668 | ₩45,909 | ₩45,668 | ₩45,909 | +0.53% | 3.4만 |
|---|
| 2025.12.02 | ₩45,762 | ₩45,775 | ₩45,563 | ₩45,692 | -0.15% | 37.4만 |
|---|
| 2025.12.01 | ₩45,775 | ₩45,829 | ₩45,628 | ₩45,628 | -0.32% | 19.6만 |
|---|
| 2025.11.28 | ₩45,721 | ₩45,869 | ₩45,574 | ₩45,855 | +0.29% | 6.9만 |
|---|
| 2025.11.26 | ₩45,467 | ₩45,815 | ₩45,467 | ₩45,742 | +0.60% | 1.1만 |
|---|
| 2025.11.25 | ₩44,958 | ₩45,346 | ₩44,891 | ₩45,333 | +0.83% | 2.3만 |
|---|
| 2025.11.24 | ₩44,609 | ₩44,877 | ₩44,609 | ₩44,864 | +0.57% | 2.2만 |
|---|
| 2025.11.21 | ₩44,422 | ₩44,783 | ₩44,368 | ₩44,649 | +0.51% | 1.7만 |
|---|
| 2025.11.20 | ₩44,864 | ₩44,904 | ₩44,033 | ₩44,046 | -1.82% | 1.8만 |
|---|
| 2025.11.19 | ₩44,636 | ₩44,757 | ₩44,399 | ₩44,529 | -0.24% | 1.1만 |
|---|
| 2025.11.18 | ₩44,690 | ₩44,824 | ₩44,530 | ₩44,700 | +0.02% | 1.8만 |
|---|
| 2025.11.17 | ₩45,427 | ₩45,520 | ₩45,015 | ₩45,139 | -0.63% | 1.7만 |
|---|
| 2025.11.14 | ₩45,587 | ₩45,842 | ₩45,507 | ₩45,755 | +0.37% | 6.4천 |
|---|
| 2025.11.13 | ₩46,190 | ₩46,190 | ₩45,719 | ₩45,762 | -0.93% | 3.2만 |
|---|
| 2025.11.12 | ₩46,043 | ₩46,244 | ₩46,043 | ₩46,231 | +0.41% | 1.8만 |
|---|
| 2025.11.11 | ₩45,748 | ₩45,882 | ₩45,735 | ₩45,762 | +0.03% | 7.3만 |
|---|
| 2025.11.10 | ₩45,306 | ₩45,587 | ₩45,279 | ₩45,547 | +0.53% | 1.7만 |
|---|
| 2025.11.07 | ₩44,797 | ₩45,092 | ₩44,676 | ₩45,092 | +0.66% | 1.3만 |
|---|
| 2025.11.06 | ₩45,038 | ₩45,038 | ₩44,808 | ₩44,912 | -0.28% | 1.5만 |
|---|
| 2025.11.05 | ₩44,730 | ₩45,038 | ₩44,730 | ₩45,038 | +0.69% | 1.1만 |
|---|
| 2025.11.04 | ₩44,649 | ₩44,824 | ₩44,529 | ₩44,596 | -0.12% | 3만 |
|---|
| 2025.11.03 | ₩45,118 | ₩45,132 | ₩44,938 | ₩45,011 | -0.24% | 1.6만 |
|---|
| 2025.10.31 | ₩45,145 | ₩45,145 | ₩44,917 | ₩45,038 | -0.24% | 1.5만 |
|---|
| 2025.10.30 | ₩45,092 | ₩45,306 | ₩44,958 | ₩45,239 | +0.33% | 3.1만 |
|---|
| 2025.10.29 | ₩45,628 | ₩45,628 | ₩45,145 | ₩45,239 | -0.85% | 5.7만 |
|---|
| 2025.10.28 | ₩45,520 | ₩45,762 | ₩45,466 | ₩45,654 | +0.29% | 3만 |
|---|
| 2025.10.27 | ₩45,641 | ₩45,641 | ₩45,534 | ₩45,628 | -0.03% | 8.2천 |
|---|
| 2025.10.24 | ₩45,413 | ₩45,453 | ₩45,346 | ₩45,437 | +0.05% | 6천 |
|---|
| 2025.10.23 | ₩45,212 | ₩45,400 | ₩45,212 | ₩45,353 | +0.31% | 2.3만 |
|---|
| 2025.10.22 | ₩44,971 | ₩45,065 | ₩44,867 | ₩44,998 | +0.06% | 1.6만 |
|---|
| 2025.10.21 | ₩45,038 | ₩45,038 | ₩44,824 | ₩44,944 | -0.21% | 1.8만 |
|---|
| 2025.10.20 | ₩45,118 | ₩45,278 | ₩45,118 | ₩45,234 | +0.26% | 3.5만 |
|---|
| 2025.10.17 | ₩44,770 | ₩44,971 | ₩44,703 | ₩44,971 | +0.45% | 6.9천 |
|---|
| 2025.10.16 | ₩45,038 | ₩45,143 | ₩44,810 | ₩44,991 | -0.10% | 1.1만 |
|---|
| 2025.10.15 | ₩44,716 | ₩44,901 | ₩44,582 | ₩44,797 | +0.18% | 2만 |
|---|
| 2025.10.14 | ₩44,221 | ₩44,904 | ₩44,194 | ₩44,609 | +0.88% | 4.4만 |
|---|
| 2025.10.13 | ₩44,221 | ₩44,462 | ₩44,221 | ₩44,375 | +0.35% | 1.8만 |
|---|
| 2025.10.10 | ₩44,663 | ₩44,663 | ₩43,929 | ₩43,957 | -1.58% | 1.6만 |
|---|