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 | ₩49,158 | ₩49,333 | ₩49,091 | ₩49,322 | +0.33% | 1.7만 |
| 2026.10.08 | ₩48,970 | ₩49,051 | ₩48,776 | ₩49,051 | +0.16% | 1.8만 |
| 2026.10.07 | ₩49,359 | ₩49,427 | ₩49,200 | ₩49,303 | -0.11% | 1.7만 |
| 2026.10.06 | ₩50,097 | ₩50,135 | ₩49,934 | ₩50,003 | -0.19% | 1.5만 |
| 2026.10.05 | ₩49,708 | ₩49,976 | ₩49,614 | ₩49,950 | +0.49% | 2만 |
| 2026.10.02 | ₩49,775 | ₩49,909 | ₩49,413 | ₩49,883 | +0.22% | 3.5만 |
| 2026.10.01 | ₩49,655 | ₩49,655 | ₩49,118 | ₩49,373 | -0.57% | 3.1만 |
| 2026.09.30 | ₩50,272 | ₩50,272 | ₩49,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,782 |
| -0.97% |
| 2.8만 |
| 2026.09.29 | ₩50,312 | ₩50,312 | ₩49,601 | ₩50,144 | -0.33% | 3.4만 |
|---|
| 2026.09.28 | ₩50,459 | ₩50,593 | ₩50,313 | ₩50,426 | -0.07% | 3.4만 |
|---|
| 2026.09.25 | ₩50,567 | ₩50,714 | ₩50,325 | ₩50,681 | +0.23% | 8.8천 |
|---|
| 2026.09.24 | ₩50,379 | ₩50,433 | ₩50,017 | ₩50,312 | -0.13% | 2.6만 |
|---|
| 2026.09.23 | ₩50,821 | ₩50,821 | ₩50,412 | ₩50,459 | -0.71% | 1.8만 |
|---|
| 2026.09.22 | ₩51,251 | ₩51,338 | ₩50,956 | ₩51,304 | +0.10% | 2.5만 |
|---|
| 2026.09.21 | ₩51,076 | ₩51,090 | ₩50,831 | ₩51,076 | 0.00% | 8천 |
|---|
| 2026.09.18 | ₩50,674 | ₩50,674 | ₩50,433 | ₩50,607 | -0.13% | 1.5만 |
|---|
| 2026.09.17 | ₩51,170 | ₩51,184 | ₩51,049 | ₩51,117 | -0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩50,875 | ₩50,996 | ₩50,245 | ₩50,500 | -0.74% | 2.4만 |
|---|
| 2026.09.15 | ₩50,848 | ₩50,848 | ₩50,567 | ₩50,709 | -0.27% | 1.5만 |
|---|
| 2026.09.14 | ₩50,889 | ₩51,204 | ₩50,768 | ₩50,940 | +0.10% | 2.1만 |
|---|
| 2026.09.11 | ₩51,640 | ₩51,640 | ₩51,345 | ₩51,465 | -0.34% | 2.3만 |
|---|
| 2026.09.10 | ₩51,224 | ₩51,224 | ₩50,862 | ₩50,969 | -0.50% | 1.5만 |
|---|
| 2026.09.09 | ₩51,814 | ₩51,814 | ₩51,445 | ₩51,519 | -0.57% | 1.7만 |
|---|
| 2026.09.08 | ₩52,149 | ₩52,203 | ₩51,941 | ₩51,988 | -0.31% | 2.7만 |
|---|
| 2026.09.04 | ₩52,029 | ₩52,306 | ₩52,029 | ₩52,196 | +0.32% | 9.7천 |
|---|
| 2026.09.03 | ₩52,149 | ₩52,351 | ₩52,029 | ₩52,297 | +0.28% | 2.1만 |
|---|
| 2026.09.02 | ₩51,519 | ₩51,680 | ₩51,459 | ₩51,640 | +0.23% | 5.8만 |
|---|
| 2026.09.01 | ₩51,653 | ₩51,693 | ₩51,244 | ₩51,398 | -0.49% | 1.7만 |
|---|
| 2026.08.31 | ₩52,176 | ₩52,176 | ₩51,821 | ₩51,921 | -0.49% | 1.3만 |
|---|
| 2026.08.28 | ₩52,418 | ₩52,418 | ₩51,881 | ₩51,975 | -0.84% | 7.5천 |
|---|
| 2026.08.27 | ₩52,176 | ₩52,283 | ₩52,006 | ₩52,283 | +0.21% | 3.2만 |
|---|
| 2026.08.26 | ₩52,498 | ₩52,498 | ₩52,163 | ₩52,257 | -0.46% | 1.9만 |
|---|
| 2026.08.25 | ₩52,351 | ₩52,512 | ₩52,310 | ₩52,512 | +0.31% | 1.2만 |
|---|
| 2026.08.24 | ₩52,190 | ₩52,190 | ₩52,000 | ₩52,149 | -0.08% | 3.4만 |
|---|
| 2026.08.21 | ₩52,283 | ₩52,283 | ₩52,069 | ₩52,203 | -0.15% | 1.4만 |
|---|
| 2026.08.20 | ₩51,787 | ₩51,975 | ₩51,740 | ₩51,827 | +0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩51,908 | ₩51,935 | ₩51,720 | ₩51,881 | -0.05% | 2.9만 |
|---|
| 2026.08.18 | ₩51,774 | ₩51,774 | ₩51,506 | ₩51,506 | -0.52% | 2.1만 |
|---|
| 2026.08.17 | ₩52,216 | ₩52,337 | ₩51,881 | ₩52,123 | -0.18% | 4.7만 |
|---|
| 2026.08.14 | ₩52,310 | ₩52,328 | ₩52,096 | ₩52,190 | -0.23% | 2.3만 |
|---|
| 2026.08.13 | ₩52,203 | ₩52,203 | ₩52,042 | ₩52,143 | -0.12% | 1.8만 |
|---|
| 2026.08.12 | ₩52,351 | ₩52,351 | ₩52,049 | ₩52,102 | -0.47% | 2.5만 |
|---|
| 2026.08.11 | ₩52,069 | ₩52,069 | ₩51,801 | ₩51,895 | -0.33% | 5.4만 |
|---|
| 2026.08.10 | ₩51,895 | ₩51,962 | ₩51,827 | ₩51,908 | +0.03% | 2.2만 |
|---|
| 2026.08.07 | ₩52,324 | ₩52,324 | ₩52,055 | ₩52,203 | -0.23% | 1.8만 |
|---|
| 2026.08.06 | ₩51,841 | ₩51,841 | ₩51,626 | ₩51,747 | -0.18% | 4.2만 |
|---|
| 2026.08.05 | ₩51,801 | ₩51,948 | ₩51,599 | ₩51,754 | -0.09% | 1.7만 |
|---|
| 2026.08.04 | ₩51,371 | ₩51,653 | ₩51,232 | ₩51,653 | +0.55% | 2.7만 |
|---|
| 2026.08.03 | ₩50,754 | ₩51,023 | ₩50,748 | ₩51,023 | +0.53% | 3.6만 |
|---|
| 2026.07.31 | ₩50,969 | ₩50,969 | ₩50,406 | ₩50,808 | -0.32% | 3.6만 |
|---|
| 2026.07.30 | ₩50,741 | ₩51,291 | ₩50,741 | ₩51,264 | +1.03% | 1.1만 |
|---|
| 2026.07.29 | ₩50,312 | ₩50,567 | ₩49,708 | ₩50,030 | -0.56% | 4.6만 |
|---|
| 2026.07.28 | ₩50,003 | ₩50,325 | ₩49,930 | ₩50,258 | +0.51% | 1.9만 |
|---|
| 2026.07.27 | ₩50,567 | ₩50,567 | ₩50,097 | ₩50,298 | -0.53% | 1.9만 |
|---|
| 2026.07.24 | ₩50,272 | ₩50,379 | ₩50,070 | ₩50,164 | -0.21% | 2.5만 |
|---|
| 2026.07.23 | ₩49,816 | ₩50,017 | ₩49,743 | ₩49,950 | +0.27% | 2.4만 |
|---|
| 2026.07.22 | ₩50,446 | ₩50,540 | ₩50,379 | ₩50,379 | -0.13% | 3.2만 |
|---|
| 2026.07.21 | ₩50,164 | ₩50,379 | ₩49,950 | ₩50,352 | +0.37% | 2만 |
|---|
| 2026.07.20 | ₩50,057 | ₩50,057 | ₩49,641 | ₩49,681 | -0.75% | 1.8만 |
|---|
| 2026.07.17 | ₩49,802 | ₩50,179 | ₩49,708 | ₩50,097 | +0.59% | 2.6만 |
|---|
| 2026.07.16 | ₩50,191 | ₩50,305 | ₩50,057 | ₩50,151 | -0.08% | 4.4만 |
|---|
| 2026.07.15 | ₩50,513 | ₩50,513 | ₩50,108 | ₩50,473 | -0.08% | 4.6만 |
|---|
| 2026.07.14 | ₩50,500 | ₩50,547 | ₩50,301 | ₩50,339 | -0.32% | 1.8만 |
|---|
| 2026.07.13 | ₩50,245 | ₩50,553 | ₩49,862 | ₩49,950 | -0.59% | 4.3만 |
|---|
| 2026.07.10 | ₩50,325 | ₩50,486 | ₩50,298 | ₩50,406 | +0.16% | 3.8만 |
|---|
| 2026.07.09 | ₩50,044 | ₩50,218 | ₩50,044 | ₩50,151 | +0.21% | 1.8만 |
|---|
| 2026.07.08 | ₩49,856 | ₩50,070 | ₩49,468 | ₩50,070 | +0.43% | 9.5천 |
|---|
| 2026.07.07 | ₩50,795 | ₩50,795 | ₩50,261 | ₩50,406 | -0.77% | 2만 |
|---|
| 2026.07.06 | ₩50,808 | ₩50,989 | ₩50,701 | ₩50,956 | +0.29% | 4만 |
|---|
| 2026.07.02 | ₩50,459 | ₩50,674 | ₩50,003 | ₩50,379 | -0.16% | 2.7만 |
|---|
| 2026.07.01 | ₩49,789 | ₩49,923 | ₩49,667 | ₩49,802 | +0.03% | 2.8만 |
|---|
| 2026.06.30 | ₩49,896 | ₩50,044 | ₩49,755 | ₩50,044 | +0.30% | 1만 |
|---|
| 2026.06.29 | ₩49,762 | ₩49,923 | ₩49,561 | ₩49,876 | +0.23% | 4.5만 |
|---|
| 2026.06.26 | ₩49,695 | ₩49,829 | ₩49,547 | ₩49,614 | -0.16% | 3.1만 |
|---|
| 2026.06.25 | ₩50,017 | ₩50,017 | ₩49,700 | ₩49,802 | -0.43% | 3.4만 |
|---|
| 2026.06.24 | ₩49,440 | ₩49,547 | ₩49,243 | ₩49,453 | +0.03% | 2.5만 |
|---|
| 2026.06.23 | ₩49,561 | ₩49,802 | ₩49,507 | ₩49,520 | -0.08% | 2.1만 |
|---|
| 2026.06.22 | ₩50,593 | ₩50,728 | ₩50,459 | ₩50,567 | -0.05% | 2.2만 |
|---|
| 2026.06.18 | ₩50,821 | ₩50,821 | ₩50,587 | ₩50,604 | -0.43% | 2.1만 |
|---|
| 2026.06.17 | ₩51,036 | ₩51,204 | ₩50,433 | ₩50,513 | -1.02% | 2.2만 |
|---|
| 2026.06.16 | ₩50,929 | ₩50,996 | ₩50,808 | ₩50,862 | -0.13% | 3.2만 |
|---|
| 2026.06.15 | ₩50,808 | ₩50,982 | ₩50,674 | ₩50,757 | -0.10% | 1.7만 |
|---|
| 2026.06.12 | ₩50,124 | ₩50,340 | ₩49,943 | ₩50,245 | +0.24% | 2.2만 |
|---|
| 2026.06.11 | ₩49,145 | ₩50,124 | ₩49,105 | ₩50,124 | +1.99% | 1.3만 |
|---|
| 2026.06.10 | ₩49,131 | ₩49,345 | ₩48,756 | ₩48,836 | -0.60% | 2.9만 |
|---|
| 2026.06.09 | ₩49,829 | ₩49,829 | ₩48,810 | ₩49,319 | -1.02% | 2.8만 |
|---|
| 2026.06.08 | ₩49,762 | ₩49,829 | ₩49,453 | ₩49,453 | -0.62% | 1.8만 |
|---|
| 2026.06.05 | ₩50,258 | ₩50,258 | ₩49,158 | ₩49,292 | -1.92% | 3.2만 |
|---|
| 2026.06.04 | ₩50,513 | ₩50,634 | ₩50,325 | ₩50,634 | +0.24% | 2.6만 |
|---|
| 2026.06.03 | ₩50,647 | ₩50,647 | ₩50,245 | ₩50,352 | -0.58% | 2.3만 |
|---|
| 2026.06.02 | ₩50,526 | ₩50,868 | ₩50,446 | ₩50,634 | +0.21% | 26.9만 |
|---|
| 2026.06.01 | ₩50,486 | ₩50,835 | ₩50,325 | ₩50,701 | +0.43% | 1.3만 |
|---|
| 2026.05.29 | ₩50,996 | ₩51,130 | ₩50,795 | ₩50,848 | -0.29% | 3.7만 |
|---|
| 2026.05.28 | ₩50,459 | ₩50,875 | ₩50,400 | ₩50,765 | +0.61% | 4.2만 |
|---|
| 2026.05.27 | ₩50,956 | ₩50,956 | ₩50,553 | ₩50,614 | -0.67% | 2.9만 |
|---|
| 2026.05.26 | ₩51,117 | ₩51,143 | ₩50,889 | ₩51,119 | +0.01% | 3.2만 |
|---|
| 2026.05.22 | ₩50,526 | ₩50,526 | ₩50,379 | ₩50,433 | -0.19% | 1.2만 |
|---|
| 2026.05.21 | ₩49,950 | ₩50,674 | ₩49,816 | ₩50,567 | +1.24% | 2.4만 |
|---|
| 2026.05.20 | ₩49,668 | ₩50,325 | ₩49,587 | ₩50,298 | +1.27% | 2.4만 |
|---|
| 2026.05.19 | ₩49,587 | ₩49,587 | ₩49,460 | ₩49,494 | -0.19% | 1.9만 |
|---|
| 2026.05.18 | ₩50,017 | ₩50,030 | ₩49,601 | ₩50,030 | +0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩49,883 | ₩49,883 | ₩49,587 | ₩49,587 | -0.59% | 9.7만 |
|---|
| 2026.05.14 | ₩50,687 | ₩50,733 | ₩50,526 | ₩50,634 | -0.11% | 7.3만 |
|---|
| 2026.05.13 | ₩50,607 | ₩50,768 | ₩50,526 | ₩50,532 | -0.15% | 6.5만 |
|---|
| 2026.05.12 | ₩50,661 | ₩50,686 | ₩50,339 | ₩50,585 | -0.15% | 3.7만 |
|---|
| 2026.05.11 | ₩51,090 | ₩51,157 | ₩50,929 | ₩51,049 | -0.08% | 5.4만 |
|---|
| 2026.05.08 | ₩50,969 | ₩51,049 | ₩50,821 | ₩51,036 | +0.13% | 3.4만 |
|---|
| 2026.05.07 | ₩51,465 | ₩51,465 | ₩50,741 | ₩50,754 | -1.38% | 1.8만 |
|---|
| 2026.05.06 | ₩51,465 | ₩51,506 | ₩51,278 | ₩51,432 | -0.07% | 1.9만 |
|---|
| 2026.05.05 | ₩50,218 | ₩50,479 | ₩50,084 | ₩50,459 | +0.48% | 1.7만 |
|---|
| 2026.05.04 | ₩50,164 | ₩50,231 | ₩49,655 | ₩49,747 | -0.83% | 2.4만 |
|---|
| 2026.05.01 | ₩50,580 | ₩50,724 | ₩50,419 | ₩50,473 | -0.21% | 4만 |
|---|
| 2026.04.30 | ₩50,044 | ₩50,584 | ₩49,896 | ₩50,540 | +0.99% | 30.9만 |
|---|
| 2026.04.29 | ₩49,695 | ₩49,695 | ₩49,279 | ₩49,292 | -0.81% | 12만 |
|---|
| 2026.04.28 | ₩49,869 | ₩49,936 | ₩49,601 | ₩49,896 | +0.05% | 1.9만 |
|---|
| 2026.04.27 | ₩50,218 | ₩50,218 | ₩49,909 | ₩49,990 | -0.45% | 2.1만 |
|---|
| 2026.04.24 | ₩49,990 | ₩50,057 | ₩49,816 | ₩50,006 | +0.03% | 2만 |
|---|
| 2026.04.23 | ₩50,111 | ₩50,298 | ₩49,460 | ₩49,909 | -0.40% | 3만 |
|---|
| 2026.04.22 | ₩50,392 | ₩50,392 | ₩50,151 | ₩50,272 | -0.24% | 9.6천 |
|---|
| 2026.04.21 | ₩50,674 | ₩50,674 | ₩49,909 | ₩49,980 | -1.37% | 2.3만 |
|---|
| 2026.04.20 | ₩50,915 | ₩50,996 | ₩50,741 | ₩50,862 | -0.11% | 2.5만 |
|---|
| 2026.04.17 | ₩51,264 | ₩51,338 | ₩51,090 | ₩51,090 | -0.34% | 1.8만 |
|---|
| 2026.04.16 | ₩50,875 | ₩50,875 | ₩50,231 | ₩50,580 | -0.58% | 3.8만 |
|---|
| 2026.04.15 | ₩50,714 | ₩50,768 | ₩50,567 | ₩50,728 | +0.03% | 2.5만 |
|---|
| 2026.04.14 | ₩50,754 | ₩50,929 | ₩50,737 | ₩50,848 | +0.18% | 2.4만 |
|---|
| 2026.04.13 | ₩49,816 | ₩50,553 | ₩49,541 | ₩50,553 | +1.48% | 1.6만 |
|---|
| 2026.04.10 | ₩50,486 | ₩50,486 | ₩50,064 | ₩50,272 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩49,856 | ₩50,223 | ₩49,681 | ₩50,124 | +0.54% | 5.2만 |
|---|
| 2026.04.08 | ₩50,647 | ₩50,647 | ₩50,171 | ₩50,459 | -0.37% | 3.6만 |
|---|
| 2026.04.07 | ₩48,863 | ₩49,038 | ₩48,374 | ₩49,038 | +0.36% | 2.7만 |
|---|
| 2026.04.06 | ₩48,930 | ₩49,078 | ₩48,783 | ₩49,051 | +0.25% | 1.9만 |
|---|
| 2026.04.02 | ₩48,005 | ₩48,863 | ₩48,005 | ₩48,702 | +1.45% | 5.3만 |
|---|
| 2026.04.01 | ₩48,930 | ₩49,172 | ₩48,796 | ₩48,957 | +0.05% | 2만 |
|---|
| 2026.03.31 | ₩47,643 | ₩48,400 | ₩47,388 | ₩48,340 | +1.46% | 4.9만 |
|---|
| 2026.03.30 | ₩47,227 | ₩47,280 | ₩46,804 | ₩46,851 | -0.80% | 2.1만 |
|---|
| 2026.03.27 | ₩46,905 | ₩47,160 | ₩46,690 | ₩46,851 | -0.11% | 3.6만 |
|---|
| 2026.03.26 | ₩47,441 | ₩47,790 | ₩47,066 | ₩47,120 | -0.68% | 2.3만 |
|---|
| 2026.03.25 | ₩47,965 | ₩48,058 | ₩47,750 | ₩47,951 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩46,945 | ₩47,517 | ₩46,945 | ₩47,348 | +0.86% | 1.5만 |
|---|
| 2026.03.23 | ₩47,348 | ₩47,871 | ₩47,074 | ₩47,589 | +0.51% | 1.9만 |
|---|
| 2026.03.20 | ₩47,924 | ₩47,924 | ₩46,462 | ₩46,595 | -2.77% | 7.5만 |
|---|
| 2026.03.19 | ₩47,401 | ₩48,246 | ₩47,394 | ₩48,179 | +1.64% | 5.4만 |
|---|
| 2026.03.18 | ₩48,675 | ₩48,729 | ₩48,152 | ₩48,152 | -1.07% | 1.6만 |
|---|
| 2026.03.17 | ₩49,024 | ₩49,170 | ₩48,769 | ₩48,917 | -0.22% | 5.7만 |
|---|
| 2026.03.16 | ₩48,541 | ₩48,769 | ₩48,387 | ₩48,702 | +0.33% | 2.6만 |
|---|
| 2026.03.13 | ₩48,622 | ₩48,689 | ₩47,851 | ₩47,871 | -1.54% | 2.6만 |
|---|
| 2026.03.12 | ₩48,675 | ₩48,675 | ₩48,206 | ₩48,374 | -0.62% | 1.9만 |
|---|
| 2026.03.11 | ₩48,917 | ₩49,145 | ₩48,796 | ₩48,944 | +0.05% | 3.3만 |
|---|
| 2026.03.10 | ₩49,440 | ₩49,802 | ₩49,091 | ₩49,091 | -0.71% | 3.6만 |
|---|
| 2026.03.09 | ₩48,219 | ₩49,158 | ₩47,938 | ₩49,158 | +1.95% | 2.4만 |
|---|
| 2026.03.06 | ₩48,380 | ₩48,937 | ₩48,219 | ₩48,729 | +0.72% | 3.3만 |
|---|
| 2026.03.05 | ₩49,359 | ₩49,504 | ₩48,675 | ₩49,078 | -0.57% | 8.4만 |
|---|
| 2026.03.04 | ₩49,802 | ₩50,164 | ₩49,614 | ₩50,064 | +0.53% | 2.2만 |
|---|
| 2026.03.03 | ₩49,252 | ₩49,896 | ₩48,622 | ₩49,547 | +0.60% | 5.1만 |
|---|
| 2026.03.02 | ₩50,956 | ₩51,324 | ₩50,882 | ₩51,224 | +0.53% | 2.9만 |
|---|
| 2026.02.27 | ₩51,962 | ₩52,109 | ₩51,821 | ₩51,868 | -0.18% | 2.3만 |
|---|
| 2026.02.26 | ₩51,921 | ₩51,935 | ₩51,573 | ₩51,928 | +0.01% | 3.9만 |
|---|
| 2026.02.25 | ₩51,774 | ₩51,935 | ₩51,649 | ₩51,881 | +0.21% | 2.5만 |
|---|
| 2026.02.24 | ₩51,184 | ₩51,465 | ₩51,143 | ₩51,412 | +0.45% | 5만 |
|---|
| 2026.02.23 | ₩51,385 | ₩51,532 | ₩51,078 | ₩51,237 | -0.29% | 3.5만 |
|---|
| 2026.02.20 | ₩50,915 | ₩51,345 | ₩50,915 | ₩51,345 | +0.84% | 2만 |
|---|
| 2026.02.19 | ₩50,620 | ₩50,862 | ₩50,540 | ₩50,862 | +0.48% | 2.4만 |
|---|
| 2026.02.18 | ₩50,875 | ₩51,055 | ₩50,701 | ₩50,768 | -0.21% | 3.4만 |
|---|
| 2026.02.17 | ₩50,513 | ₩50,795 | ₩50,211 | ₩50,754 | +0.48% | 2.3만 |
|---|
| 2026.02.13 | ₩50,607 | ₩50,929 | ₩50,406 | ₩50,902 | +0.58% | 2.4만 |
|---|
| 2026.02.12 | ₩51,331 | ₩51,331 | ₩50,607 | ₩50,741 | -1.15% | 6만 |
|---|
| 2026.02.11 | ₩51,224 | ₩51,324 | ₩50,909 | ₩51,264 | +0.08% | 1.4만 |
|---|
| 2026.02.10 | ₩50,982 | ₩50,982 | ₩50,835 | ₩50,889 | -0.18% | 2.6만 |
|---|
| 2026.02.09 | ₩50,339 | ₩51,009 | ₩50,339 | ₩50,768 | +0.85% | 4.8만 |
|---|
| 2026.02.06 | ₩49,628 | ₩50,070 | ₩49,628 | ₩50,070 | +0.89% | 2만 |
|---|
| 2026.02.05 | ₩49,199 | ₩49,400 | ₩49,005 | ₩49,038 | -0.33% | 1.1만 |
|---|
| 2026.02.04 | ₩49,802 | ₩49,868 | ₩49,347 | ₩49,520 | -0.57% | 2.6만 |
|---|
| 2026.02.03 | ₩48,997 | ₩49,256 | ₩48,890 | ₩49,172 | +0.36% | 2.4만 |
|---|
| 2026.02.02 | ₩48,796 | ₩49,011 | ₩48,796 | ₩49,011 | +0.44% | 2.5만 |
|---|
| 2026.01.30 | ₩49,225 | ₩49,333 | ₩48,638 | ₩48,850 | -0.76% | 3.8만 |
|---|
| 2026.01.29 | ₩49,681 | ₩49,744 | ₩48,984 | ₩49,494 | -0.38% | 6.5만 |
|---|
| 2026.01.28 | ₩49,279 | ₩49,333 | ₩49,051 | ₩49,333 | +0.11% | 1.7만 |
|---|
| 2026.01.27 | ₩49,373 | ₩49,628 | ₩49,339 | ₩49,614 | +0.49% | 1.6만 |
|---|
| 2026.01.26 | ₩48,957 | ₩48,997 | ₩48,789 | ₩48,836 | -0.25% | 3만 |
|---|
| 2026.01.23 | ₩48,219 | ₩48,595 | ₩48,048 | ₩48,595 | +0.78% | 1.8만 |
|---|
| 2026.01.22 | ₩48,327 | ₩48,354 | ₩48,166 | ₩48,300 | -0.06% | 12만 |
|---|
| 2026.01.21 | ₩47,897 | ₩48,233 | ₩47,692 | ₩48,193 | +0.62% | 1.9만 |
|---|
| 2026.01.20 | ₩47,576 | ₩47,951 | ₩47,549 | ₩47,683 | +0.23% | 2.7만 |
|---|
| 2026.01.16 | ₩48,045 | ₩48,112 | ₩47,938 | ₩48,112 | +0.14% | 2만 |
|---|
| 2026.01.15 | ₩48,072 | ₩48,152 | ₩47,982 | ₩48,032 | -0.08% | 3.5만 |
|---|
| 2026.01.14 | ₩47,817 | ₩47,938 | ₩47,750 | ₩47,844 | +0.06% | 2.1만 |
|---|
| 2026.01.13 | ₩47,844 | ₩47,844 | ₩47,629 | ₩47,629 | -0.45% | 3.2만 |
|---|
| 2026.01.12 | ₩47,750 | ₩47,991 | ₩47,750 | ₩47,978 | +0.48% | 1.6만 |
|---|
| 2026.01.09 | ₩47,428 | ₩47,710 | ₩47,382 | ₩47,683 | +0.54% | 3.5만 |
|---|
| 2026.01.08 | ₩47,093 | ₩47,428 | ₩47,093 | ₩47,348 | +0.54% | 21.3만 |
|---|
| 2026.01.07 | ₩47,455 | ₩47,455 | ₩47,026 | ₩47,133 | -0.68% | 26.5만 |
|---|
| 2026.01.06 | ₩47,468 | ₩47,535 | ₩47,294 | ₩47,408 | -0.13% | 4.9만 |
|---|
| 2026.01.05 | ₩46,932 | ₩47,374 | ₩46,838 | ₩47,240 | +0.66% | 3.3만 |
|---|
| 2026.01.02 | ₩46,959 | ₩46,985 | ₩46,651 | ₩46,985 | +0.06% | 1.6만 |
|---|
| 2025.12.31 | ₩46,677 | ₩46,677 | ₩46,503 | ₩46,516 | -0.34% | 2.1만 |
|---|
| 2025.12.30 | ₩46,811 | ₩46,932 | ₩46,757 | ₩46,763 | -0.10% | 27.2만 |
|---|
| 2025.12.29 | ₩46,757 | ₩46,757 | ₩46,625 | ₩46,710 | -0.10% | 2.1만 |
|---|
| 2025.12.26 | ₩46,865 | ₩46,878 | ₩46,663 | ₩46,865 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩46,757 | ₩46,838 | ₩46,704 | ₩46,784 | +0.06% | 1.7만 |
|---|
| 2025.12.23 | ₩46,677 | ₩46,757 | ₩46,596 | ₩46,698 | +0.05% | 4.5만 |
|---|
| 2025.12.22 | ₩46,355 | ₩46,529 | ₩46,275 | ₩46,503 | +0.32% | 2.1만 |
|---|
| 2025.12.19 | ₩46,234 | ₩46,476 | ₩46,234 | ₩46,355 | +0.26% | 1.6만 |
|---|
| 2025.12.18 | ₩46,154 | ₩46,207 | ₩46,033 | ₩46,033 | -0.26% | 1.3만 |
|---|
| 2025.12.17 | ₩45,966 | ₩46,127 | ₩45,778 | ₩45,818 | -0.32% | 1.5만 |
|---|
| 2025.12.16 | ₩46,234 | ₩46,234 | ₩46,006 | ₩46,093 | -0.30% | 2.8만 |
|---|
| 2025.12.15 | ₩46,355 | ₩46,409 | ₩46,154 | ₩46,288 | -0.14% | 1.5만 |
|---|
| 2025.12.12 | ₩46,234 | ₩46,288 | ₩45,926 | ₩46,006 | -0.49% | 2.6만 |
|---|
| 2025.12.11 | ₩45,939 | ₩46,234 | ₩45,939 | ₩46,194 | +0.55% | 3만 |
|---|
| 2025.12.10 | ₩45,845 | ₩46,368 | ₩45,805 | ₩46,342 | +1.08% | 2.2만 |
|---|
| 2025.12.09 | ₩45,832 | ₩45,979 | ₩45,751 | ₩45,818 | -0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩46,033 | ₩46,033 | ₩45,778 | ₩45,886 | -0.32% | 1만 |
|---|
| 2025.12.05 | ₩46,073 | ₩46,140 | ₩45,926 | ₩45,993 | -0.17% | 1.7만 |
|---|
| 2025.12.04 | ₩46,087 | ₩46,114 | ₩45,912 | ₩46,006 | -0.17% | 2.5만 |
|---|
| 2025.12.03 | ₩45,711 | ₩45,953 | ₩45,711 | ₩45,953 | +0.53% | 3.4만 |
|---|
| 2025.12.02 | ₩45,805 | ₩45,818 | ₩45,607 | ₩45,735 | -0.15% | 37.4만 |
|---|
| 2025.12.01 | ₩45,818 | ₩45,872 | ₩45,671 | ₩45,671 | -0.32% | 19.6만 |
|---|
| 2025.11.28 | ₩45,765 | ₩45,912 | ₩45,617 | ₩45,899 | +0.29% | 6.9만 |
|---|
| 2025.11.26 | ₩45,510 | ₩45,859 | ₩45,510 | ₩45,785 | +0.60% | 1.1만 |
|---|
| 2025.11.25 | ₩45,000 | ₩45,389 | ₩44,933 | ₩45,376 | +0.83% | 2.3만 |
|---|
| 2025.11.24 | ₩44,652 | ₩44,920 | ₩44,652 | ₩44,906 | +0.57% | 2.2만 |
|---|
| 2025.11.21 | ₩44,464 | ₩44,826 | ₩44,410 | ₩44,692 | +0.51% | 1.7만 |
|---|
| 2025.11.20 | ₩44,906 | ₩44,947 | ₩44,075 | ₩44,088 | -1.82% | 1.8만 |
|---|
| 2025.11.19 | ₩44,678 | ₩44,799 | ₩44,441 | ₩44,571 | -0.24% | 1.1만 |
|---|
| 2025.11.18 | ₩44,732 | ₩44,866 | ₩44,572 | ₩44,743 | +0.02% | 1.8만 |
|---|
| 2025.11.17 | ₩45,470 | ₩45,564 | ₩45,058 | ₩45,181 | -0.63% | 1.7만 |
|---|
| 2025.11.14 | ₩45,631 | ₩45,886 | ₩45,550 | ₩45,798 | +0.37% | 6.4천 |
|---|
| 2025.11.13 | ₩46,234 | ₩46,234 | ₩45,762 | ₩45,805 | -0.93% | 3.2만 |
|---|
| 2025.11.12 | ₩46,087 | ₩46,288 | ₩46,087 | ₩46,275 | +0.41% | 1.8만 |
|---|
| 2025.11.11 | ₩45,792 | ₩45,926 | ₩45,778 | ₩45,805 | +0.03% | 7.3만 |
|---|
| 2025.11.10 | ₩45,349 | ₩45,631 | ₩45,322 | ₩45,590 | +0.53% | 1.7만 |
|---|
| 2025.11.07 | ₩44,839 | ₩45,134 | ₩44,719 | ₩45,134 | +0.66% | 1.3만 |
|---|
| 2025.11.06 | ₩45,081 | ₩45,081 | ₩44,850 | ₩44,955 | -0.28% | 1.5만 |
|---|
| 2025.11.05 | ₩44,772 | ₩45,081 | ₩44,772 | ₩45,081 | +0.69% | 1.1만 |
|---|
| 2025.11.04 | ₩44,692 | ₩44,866 | ₩44,571 | ₩44,638 | -0.12% | 3만 |
|---|
| 2025.11.03 | ₩45,161 | ₩45,175 | ₩44,980 | ₩45,054 | -0.24% | 1.6만 |
|---|
| 2025.10.31 | ₩45,188 | ₩45,188 | ₩44,960 | ₩45,081 | -0.24% | 1.5만 |
|---|
| 2025.10.30 | ₩45,134 | ₩45,349 | ₩45,000 | ₩45,282 | +0.33% | 3.1만 |
|---|
| 2025.10.29 | ₩45,671 | ₩45,671 | ₩45,188 | ₩45,282 | -0.85% | 5.7만 |
|---|
| 2025.10.28 | ₩45,564 | ₩45,805 | ₩45,509 | ₩45,698 | +0.29% | 3만 |
|---|
| 2025.10.27 | ₩45,684 | ₩45,684 | ₩45,577 | ₩45,671 | -0.03% | 8.2천 |
|---|
| 2025.10.24 | ₩45,456 | ₩45,497 | ₩45,389 | ₩45,480 | +0.05% | 6천 |
|---|
| 2025.10.23 | ₩45,255 | ₩45,443 | ₩45,255 | ₩45,396 | +0.31% | 2.3만 |
|---|
| 2025.10.22 | ₩45,014 | ₩45,108 | ₩44,909 | ₩45,041 | +0.06% | 1.6만 |
|---|
| 2025.10.21 | ₩45,081 | ₩45,081 | ₩44,866 | ₩44,987 | -0.21% | 1.8만 |
|---|
| 2025.10.20 | ₩45,161 | ₩45,321 | ₩45,161 | ₩45,277 | +0.26% | 3.5만 |
|---|
| 2025.10.17 | ₩44,812 | ₩45,014 | ₩44,745 | ₩45,014 | +0.45% | 6.9천 |
|---|
| 2025.10.16 | ₩45,081 | ₩45,185 | ₩44,853 | ₩45,034 | -0.10% | 1.1만 |
|---|
| 2025.10.15 | ₩44,759 | ₩44,944 | ₩44,625 | ₩44,839 | +0.18% | 2만 |
|---|
| 2025.10.14 | ₩44,263 | ₩44,947 | ₩44,236 | ₩44,652 | +0.88% | 4.4만 |
|---|
| 2025.10.13 | ₩44,263 | ₩44,504 | ₩44,263 | ₩44,417 | +0.35% | 1.8만 |
|---|
| 2025.10.10 | ₩44,705 | ₩44,705 | ₩43,970 | ₩43,998 | -1.58% | 1.6만 |
|---|