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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,661 | ₩50,087 | ₩48,730 | ₩49,275 | -0.78% | 8.7만 |
| 2026.09.28–2026.10.02 | ₩50,412 | ₩50,546 | ₩49,072 | ₩49,835 | -1.14% | 16.2만 |
| 2026.09.21–2026.09.25 | ₩51,028 | ₩51,289 | ₩49,969 | ₩50,633 | -0.77% | 8.6만 |
| 2026.09.14–2026.09.18 | ₩50,840 | ₩51,155 | ₩50,197 | ₩50,559 | -0.55% | 8.9만 |
| 2026.09.08–2026.09.11 | ₩52,100 | ₩52,154 | ₩50,814 | ₩51,417 | -1.31% | 8.1만 |
| 2026.08.31–2026.09.04 | ₩52,127 | ₩52,301 | ₩51,195 | ₩52,147 | +0.04% | 11.9만 |
| 2026.08.24–2026.08.28 | ₩52,140 | ₩52,462 | ₩51,832 | ₩51,926 | -0.41% | 10.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,288 |
| ₩51,457 |
| ₩52,154 |
| -0.03% |
| 12.7만 |
| 2026.08.10–2026.08.14 | ₩51,845 | ₩52,301 | ₩51,752 | ₩52,140 | +0.57% | 14.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,706 | ₩52,274 | ₩50,700 | ₩52,154 | +2.85% | 14만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,519 | ₩51,242 | ₩49,661 | ₩50,760 | +0.48% | 13.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,010 | ₩50,492 | ₩49,594 | ₩50,117 | +0.21% | 11.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,197 | ₩50,505 | ₩49,661 | ₩50,050 | -0.29% | 17.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,760 | ₩50,941 | ₩49,421 | ₩50,358 | -0.79% | 12.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,715 | ₩50,626 | ₩49,514 | ₩50,331 | +1.24% | 11만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,546 | ₩50,680 | ₩49,196 | ₩49,567 | -1.94% | 13.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,760 | ₩51,155 | ₩50,385 | ₩50,556 | -0.40% | 9.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,715 | ₩50,292 | ₩48,710 | ₩50,197 | +0.97% | 11.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,438 | ₩50,820 | ₩49,112 | ₩49,246 | -2.36% | 36.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,068 | ₩51,095 | ₩50,353 | ₩50,800 | -0.52% | 13.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,969 | ₩50,626 | ₩49,413 | ₩50,385 | +0.83% | 9.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,041 | ₩51,108 | ₩49,541 | ₩49,541 | -2.94% | 32.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,117 | ₩51,457 | ₩49,608 | ₩50,988 | +1.74% | 11.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,170 | ₩50,676 | ₩49,232 | ₩50,425 | +0.51% | 51만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,867 | ₩50,948 | ₩49,413 | ₩49,959 | -1.79% | 10.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,768 | ₩51,289 | ₩49,494 | ₩51,041 | +2.56% | 12.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,884 | ₩50,599 | ₩48,328 | ₩50,224 | +2.74% | 15.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,182 | ₩49,125 | ₩46,760 | ₩48,656 | +3.12% | 14.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,303 | ₩48,013 | ₩46,646 | ₩46,807 | -1.05% | 10.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,495 | ₩49,124 | ₩46,418 | ₩46,551 | -4.01% | 22.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,174 | ₩49,755 | ₩47,805 | ₩47,825 | -0.72% | 13.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,907 | ₩51,276 | ₩48,174 | ₩48,683 | -4.37% | 21.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,336 | ₩52,060 | ₩51,029 | ₩51,819 | +0.94% | 17.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,465 | ₩51,296 | ₩50,164 | ₩51,296 | +1.65% | 10만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,291 | ₩51,283 | ₩50,291 | ₩50,854 | +1.12% | 17.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,750 | ₩50,023 | ₩48,750 | ₩50,023 | +2.61% | 10.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,911 | ₩49,697 | ₩48,592 | ₩48,804 | -0.22% | 16.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,531 | ₩48,549 | ₩47,504 | ₩48,549 | +2.14% | 18.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,705 | ₩48,107 | ₩47,584 | ₩48,067 | +0.76% | 12.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,887 | ₩47,665 | ₩46,793 | ₩47,638 | +1.60% | 59.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,713 | ₩46,941 | ₩46,458 | ₩46,941 | +0.49% | 33만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,311 | ₩46,834 | ₩46,231 | ₩46,820 | +1.10% | 9.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,311 | ₩46,432 | ₩45,735 | ₩46,311 | 0.00% | 8.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,989 | ₩46,324 | ₩45,708 | ₩45,963 | -0.06% | 10.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,775 | ₩46,097 | ₩45,563 | ₩45,949 | +0.38% | 64.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,609 | ₩45,869 | ₩44,609 | ₩45,855 | +2.79% | 12.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,427 | ₩45,520 | ₩44,033 | ₩44,649 | -1.71% | 8.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,306 | ₩46,244 | ₩45,279 | ₩45,755 | +0.99% | 14.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,118 | ₩45,132 | ₩44,529 | ₩45,092 | -0.06% | 8.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,641 | ₩45,762 | ₩44,917 | ₩45,038 | -1.32% | 14.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,118 | ₩45,453 | ₩44,824 | ₩45,437 | +0.71% | 9.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,221 | ₩45,143 | ₩44,194 | ₩44,971 | +1.70% | 9.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,663 | ₩44,663 | ₩43,929 | ₩43,957 | -1.58% | 1.6만 |
|---|