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 | ₩49,166 | ₩49,340 | ₩49,099 | ₩49,329 | +0.33% | 1.7만 |
| 2026.10.08 | ₩48,978 | ₩49,058 | ₩48,783 | ₩49,058 | +0.16% | 1.8만 |
| 2026.10.07 | ₩49,367 | ₩49,434 | ₩49,207 | ₩49,310 | -0.11% | 1.7만 |
| 2026.10.06 | ₩50,105 | ₩50,142 | ₩49,941 | ₩50,011 | -0.19% | 1.5만 |
| 2026.10.05 | ₩49,716 | ₩49,984 | ₩49,622 | ₩49,957 | +0.49% | 2만 |
| 2026.10.02 | ₩49,783 | ₩49,917 | ₩49,420 | ₩49,890 | +0.22% | 3.5만 |
| 2026.10.01 | ₩49,662 | ₩49,662 | ₩49,125 | ₩49,380 | -0.57% | 3.1만 |
| 2026.09.30 | ₩50,279 | ₩50,279 | ₩49,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,789 |
| -0.97% |
| 2.8만 |
| 2026.09.29 | ₩50,319 | ₩50,319 | ₩49,608 | ₩50,152 | -0.33% | 3.4만 |
|---|
| 2026.09.28 | ₩50,467 | ₩50,601 | ₩50,321 | ₩50,433 | -0.07% | 3.4만 |
|---|
| 2026.09.25 | ₩50,574 | ₩50,722 | ₩50,333 | ₩50,688 | +0.23% | 8.8천 |
|---|
| 2026.09.24 | ₩50,386 | ₩50,440 | ₩50,024 | ₩50,319 | -0.13% | 2.6만 |
|---|
| 2026.09.23 | ₩50,829 | ₩50,829 | ₩50,420 | ₩50,467 | -0.71% | 1.8만 |
|---|
| 2026.09.22 | ₩51,258 | ₩51,346 | ₩50,963 | ₩51,312 | +0.10% | 2.5만 |
|---|
| 2026.09.21 | ₩51,084 | ₩51,097 | ₩50,838 | ₩51,084 | 0.00% | 8천 |
|---|
| 2026.09.18 | ₩50,681 | ₩50,681 | ₩50,440 | ₩50,614 | -0.13% | 1.5만 |
|---|
| 2026.09.17 | ₩51,178 | ₩51,191 | ₩51,057 | ₩51,124 | -0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩50,883 | ₩51,003 | ₩50,252 | ₩50,507 | -0.74% | 2.4만 |
|---|
| 2026.09.15 | ₩50,856 | ₩50,856 | ₩50,574 | ₩50,716 | -0.27% | 1.5만 |
|---|
| 2026.09.14 | ₩50,896 | ₩51,211 | ₩50,775 | ₩50,947 | +0.10% | 2.1만 |
|---|
| 2026.09.11 | ₩51,647 | ₩51,647 | ₩51,352 | ₩51,473 | -0.34% | 2.3만 |
|---|
| 2026.09.10 | ₩51,232 | ₩51,232 | ₩50,869 | ₩50,977 | -0.50% | 1.5만 |
|---|
| 2026.09.09 | ₩51,822 | ₩51,822 | ₩51,453 | ₩51,527 | -0.57% | 1.7만 |
|---|
| 2026.09.08 | ₩52,157 | ₩52,211 | ₩51,949 | ₩51,996 | -0.31% | 2.7만 |
|---|
| 2026.09.04 | ₩52,036 | ₩52,314 | ₩52,036 | ₩52,204 | +0.32% | 9.7천 |
|---|
| 2026.09.03 | ₩52,157 | ₩52,358 | ₩52,036 | ₩52,305 | +0.28% | 2.1만 |
|---|
| 2026.09.02 | ₩51,527 | ₩51,688 | ₩51,466 | ₩51,647 | +0.23% | 5.8만 |
|---|
| 2026.09.01 | ₩51,661 | ₩51,701 | ₩51,252 | ₩51,406 | -0.49% | 1.7만 |
|---|
| 2026.08.31 | ₩52,184 | ₩52,184 | ₩51,828 | ₩51,929 | -0.49% | 1.3만 |
|---|
| 2026.08.28 | ₩52,425 | ₩52,425 | ₩51,889 | ₩51,983 | -0.84% | 7.5천 |
|---|
| 2026.08.27 | ₩52,184 | ₩52,291 | ₩52,014 | ₩52,291 | +0.21% | 3.2만 |
|---|
| 2026.08.26 | ₩52,506 | ₩52,506 | ₩52,171 | ₩52,264 | -0.46% | 1.9만 |
|---|
| 2026.08.25 | ₩52,358 | ₩52,519 | ₩52,318 | ₩52,519 | +0.31% | 1.2만 |
|---|
| 2026.08.24 | ₩52,197 | ₩52,197 | ₩52,008 | ₩52,157 | -0.08% | 3.4만 |
|---|
| 2026.08.21 | ₩52,291 | ₩52,291 | ₩52,077 | ₩52,211 | -0.15% | 1.4만 |
|---|
| 2026.08.20 | ₩51,795 | ₩51,983 | ₩51,748 | ₩51,835 | +0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩51,916 | ₩51,942 | ₩51,728 | ₩51,889 | -0.05% | 2.9만 |
|---|
| 2026.08.18 | ₩51,782 | ₩51,782 | ₩51,513 | ₩51,513 | -0.52% | 2.1만 |
|---|
| 2026.08.17 | ₩52,224 | ₩52,345 | ₩51,889 | ₩52,130 | -0.18% | 4.7만 |
|---|
| 2026.08.14 | ₩52,318 | ₩52,336 | ₩52,103 | ₩52,197 | -0.23% | 2.3만 |
|---|
| 2026.08.13 | ₩52,211 | ₩52,211 | ₩52,050 | ₩52,150 | -0.12% | 1.8만 |
|---|
| 2026.08.12 | ₩52,358 | ₩52,358 | ₩52,057 | ₩52,110 | -0.47% | 2.5만 |
|---|
| 2026.08.11 | ₩52,077 | ₩52,077 | ₩51,808 | ₩51,902 | -0.33% | 5.4만 |
|---|
| 2026.08.10 | ₩51,902 | ₩51,969 | ₩51,835 | ₩51,916 | +0.03% | 2.2만 |
|---|
| 2026.08.07 | ₩52,332 | ₩52,332 | ₩52,063 | ₩52,211 | -0.23% | 1.8만 |
|---|
| 2026.08.06 | ₩51,849 | ₩51,849 | ₩51,634 | ₩51,755 | -0.18% | 4.2만 |
|---|
| 2026.08.05 | ₩51,808 | ₩51,956 | ₩51,607 | ₩51,761 | -0.09% | 1.7만 |
|---|
| 2026.08.04 | ₩51,379 | ₩51,661 | ₩51,240 | ₩51,661 | +0.55% | 2.7만 |
|---|
| 2026.08.03 | ₩50,762 | ₩51,030 | ₩50,755 | ₩51,030 | +0.53% | 3.6만 |
|---|
| 2026.07.31 | ₩50,977 | ₩50,977 | ₩50,413 | ₩50,816 | -0.32% | 3.6만 |
|---|
| 2026.07.30 | ₩50,749 | ₩51,299 | ₩50,749 | ₩51,272 | +1.03% | 1.1만 |
|---|
| 2026.07.29 | ₩50,319 | ₩50,574 | ₩49,716 | ₩50,038 | -0.56% | 4.6만 |
|---|
| 2026.07.28 | ₩50,011 | ₩50,333 | ₩49,937 | ₩50,266 | +0.51% | 1.9만 |
|---|
| 2026.07.27 | ₩50,574 | ₩50,574 | ₩50,105 | ₩50,306 | -0.53% | 1.9만 |
|---|
| 2026.07.24 | ₩50,279 | ₩50,386 | ₩50,078 | ₩50,172 | -0.21% | 2.5만 |
|---|
| 2026.07.23 | ₩49,823 | ₩50,024 | ₩49,750 | ₩49,957 | +0.27% | 2.4만 |
|---|
| 2026.07.22 | ₩50,453 | ₩50,547 | ₩50,386 | ₩50,386 | -0.13% | 3.2만 |
|---|
| 2026.07.21 | ₩50,172 | ₩50,386 | ₩49,957 | ₩50,360 | +0.37% | 2만 |
|---|
| 2026.07.20 | ₩50,064 | ₩50,064 | ₩49,649 | ₩49,689 | -0.75% | 1.8만 |
|---|
| 2026.07.17 | ₩49,810 | ₩50,186 | ₩49,716 | ₩50,105 | +0.59% | 2.6만 |
|---|
| 2026.07.16 | ₩50,199 | ₩50,313 | ₩50,064 | ₩50,158 | -0.08% | 4.4만 |
|---|
| 2026.07.15 | ₩50,521 | ₩50,521 | ₩50,115 | ₩50,480 | -0.08% | 4.6만 |
|---|
| 2026.07.14 | ₩50,507 | ₩50,554 | ₩50,309 | ₩50,346 | -0.32% | 1.8만 |
|---|
| 2026.07.13 | ₩50,252 | ₩50,561 | ₩49,870 | ₩49,957 | -0.59% | 4.3만 |
|---|
| 2026.07.10 | ₩50,333 | ₩50,494 | ₩50,306 | ₩50,413 | +0.16% | 3.8만 |
|---|
| 2026.07.09 | ₩50,051 | ₩50,225 | ₩50,051 | ₩50,158 | +0.21% | 1.8만 |
|---|
| 2026.07.08 | ₩49,863 | ₩50,078 | ₩49,475 | ₩50,078 | +0.43% | 9.5천 |
|---|
| 2026.07.07 | ₩50,802 | ₩50,802 | ₩50,268 | ₩50,413 | -0.77% | 2만 |
|---|
| 2026.07.06 | ₩50,816 | ₩50,997 | ₩50,708 | ₩50,963 | +0.29% | 4만 |
|---|
| 2026.07.02 | ₩50,467 | ₩50,681 | ₩50,011 | ₩50,386 | -0.16% | 2.7만 |
|---|
| 2026.07.01 | ₩49,796 | ₩49,930 | ₩49,674 | ₩49,810 | +0.03% | 2.8만 |
|---|
| 2026.06.30 | ₩49,903 | ₩50,051 | ₩49,763 | ₩50,051 | +0.30% | 1만 |
|---|
| 2026.06.29 | ₩49,769 | ₩49,930 | ₩49,568 | ₩49,883 | +0.23% | 4.5만 |
|---|
| 2026.06.26 | ₩49,702 | ₩49,836 | ₩49,555 | ₩49,622 | -0.16% | 3.1만 |
|---|
| 2026.06.25 | ₩50,024 | ₩50,024 | ₩49,708 | ₩49,810 | -0.43% | 3.4만 |
|---|
| 2026.06.24 | ₩49,447 | ₩49,555 | ₩49,250 | ₩49,461 | +0.03% | 2.5만 |
|---|
| 2026.06.23 | ₩49,568 | ₩49,810 | ₩49,514 | ₩49,528 | -0.08% | 2.1만 |
|---|
| 2026.06.22 | ₩50,601 | ₩50,735 | ₩50,467 | ₩50,574 | -0.05% | 2.2만 |
|---|
| 2026.06.18 | ₩50,829 | ₩50,829 | ₩50,594 | ₩50,612 | -0.43% | 2.1만 |
|---|
| 2026.06.17 | ₩51,044 | ₩51,211 | ₩50,440 | ₩50,521 | -1.02% | 2.2만 |
|---|
| 2026.06.16 | ₩50,936 | ₩51,003 | ₩50,816 | ₩50,869 | -0.13% | 3.2만 |
|---|
| 2026.06.15 | ₩50,816 | ₩50,990 | ₩50,681 | ₩50,765 | -0.10% | 1.7만 |
|---|
| 2026.06.12 | ₩50,131 | ₩50,347 | ₩49,950 | ₩50,252 | +0.24% | 2.2만 |
|---|
| 2026.06.11 | ₩49,152 | ₩50,131 | ₩49,112 | ₩50,131 | +1.99% | 1.3만 |
|---|
| 2026.06.10 | ₩49,139 | ₩49,352 | ₩48,763 | ₩48,844 | -0.60% | 2.9만 |
|---|
| 2026.06.09 | ₩49,836 | ₩49,836 | ₩48,817 | ₩49,327 | -1.02% | 2.8만 |
|---|
| 2026.06.08 | ₩49,769 | ₩49,836 | ₩49,461 | ₩49,461 | -0.62% | 1.8만 |
|---|
| 2026.06.05 | ₩50,266 | ₩50,266 | ₩49,166 | ₩49,300 | -1.92% | 3.2만 |
|---|
| 2026.06.04 | ₩50,521 | ₩50,641 | ₩50,333 | ₩50,641 | +0.24% | 2.6만 |
|---|
| 2026.06.03 | ₩50,655 | ₩50,655 | ₩50,252 | ₩50,360 | -0.58% | 2.3만 |
|---|
| 2026.06.02 | ₩50,534 | ₩50,876 | ₩50,453 | ₩50,641 | +0.21% | 26.9만 |
|---|
| 2026.06.01 | ₩50,494 | ₩50,842 | ₩50,333 | ₩50,708 | +0.43% | 1.3만 |
|---|
| 2026.05.29 | ₩51,003 | ₩51,138 | ₩50,802 | ₩50,856 | -0.29% | 3.7만 |
|---|
| 2026.05.28 | ₩50,467 | ₩50,883 | ₩50,408 | ₩50,773 | +0.61% | 4.2만 |
|---|
| 2026.05.27 | ₩50,963 | ₩50,963 | ₩50,561 | ₩50,621 | -0.67% | 2.9만 |
|---|
| 2026.05.26 | ₩51,124 | ₩51,151 | ₩50,896 | ₩51,127 | +0.01% | 3.2만 |
|---|
| 2026.05.22 | ₩50,534 | ₩50,534 | ₩50,386 | ₩50,440 | -0.19% | 1.2만 |
|---|
| 2026.05.21 | ₩49,957 | ₩50,681 | ₩49,823 | ₩50,574 | +1.24% | 2.4만 |
|---|
| 2026.05.20 | ₩49,675 | ₩50,333 | ₩49,595 | ₩50,306 | +1.27% | 2.4만 |
|---|
| 2026.05.19 | ₩49,595 | ₩49,595 | ₩49,467 | ₩49,501 | -0.19% | 1.9만 |
|---|
| 2026.05.18 | ₩50,024 | ₩50,038 | ₩49,608 | ₩50,038 | +0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩49,890 | ₩49,890 | ₩49,595 | ₩49,595 | -0.59% | 9.7만 |
|---|
| 2026.05.14 | ₩50,695 | ₩50,741 | ₩50,534 | ₩50,641 | -0.11% | 7.3만 |
|---|
| 2026.05.13 | ₩50,614 | ₩50,775 | ₩50,534 | ₩50,539 | -0.15% | 6.5만 |
|---|
| 2026.05.12 | ₩50,668 | ₩50,694 | ₩50,346 | ₩50,593 | -0.15% | 3.7만 |
|---|
| 2026.05.11 | ₩51,097 | ₩51,164 | ₩50,936 | ₩51,057 | -0.08% | 5.4만 |
|---|
| 2026.05.08 | ₩50,977 | ₩51,057 | ₩50,829 | ₩51,044 | +0.13% | 3.4만 |
|---|
| 2026.05.07 | ₩51,473 | ₩51,473 | ₩50,749 | ₩50,762 | -1.38% | 1.8만 |
|---|
| 2026.05.06 | ₩51,473 | ₩51,513 | ₩51,285 | ₩51,439 | -0.07% | 1.9만 |
|---|
| 2026.05.05 | ₩50,225 | ₩50,487 | ₩50,091 | ₩50,467 | +0.48% | 1.7만 |
|---|
| 2026.05.04 | ₩50,172 | ₩50,239 | ₩49,662 | ₩49,755 | -0.83% | 2.4만 |
|---|
| 2026.05.01 | ₩50,588 | ₩50,731 | ₩50,427 | ₩50,480 | -0.21% | 4만 |
|---|
| 2026.04.30 | ₩50,051 | ₩50,592 | ₩49,903 | ₩50,547 | +0.99% | 30.9만 |
|---|
| 2026.04.29 | ₩49,702 | ₩49,702 | ₩49,286 | ₩49,300 | -0.81% | 12만 |
|---|
| 2026.04.28 | ₩49,877 | ₩49,944 | ₩49,608 | ₩49,903 | +0.05% | 1.9만 |
|---|
| 2026.04.27 | ₩50,225 | ₩50,225 | ₩49,917 | ₩49,997 | -0.45% | 2.1만 |
|---|
| 2026.04.24 | ₩49,997 | ₩50,064 | ₩49,823 | ₩50,013 | +0.03% | 2만 |
|---|
| 2026.04.23 | ₩50,118 | ₩50,306 | ₩49,467 | ₩49,917 | -0.40% | 3만 |
|---|
| 2026.04.22 | ₩50,400 | ₩50,400 | ₩50,158 | ₩50,279 | -0.24% | 9.6천 |
|---|
| 2026.04.21 | ₩50,681 | ₩50,681 | ₩49,917 | ₩49,988 | -1.37% | 2.3만 |
|---|
| 2026.04.20 | ₩50,923 | ₩51,003 | ₩50,749 | ₩50,869 | -0.11% | 2.5만 |
|---|
| 2026.04.17 | ₩51,272 | ₩51,346 | ₩51,097 | ₩51,097 | -0.34% | 1.8만 |
|---|
| 2026.04.16 | ₩50,883 | ₩50,883 | ₩50,239 | ₩50,588 | -0.58% | 3.8만 |
|---|
| 2026.04.15 | ₩50,722 | ₩50,775 | ₩50,574 | ₩50,735 | +0.03% | 2.5만 |
|---|
| 2026.04.14 | ₩50,762 | ₩50,936 | ₩50,745 | ₩50,856 | +0.18% | 2.4만 |
|---|
| 2026.04.13 | ₩49,823 | ₩50,561 | ₩49,548 | ₩50,561 | +1.48% | 1.6만 |
|---|
| 2026.04.10 | ₩50,494 | ₩50,494 | ₩50,071 | ₩50,279 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩49,863 | ₩50,231 | ₩49,689 | ₩50,131 | +0.54% | 5.2만 |
|---|
| 2026.04.08 | ₩50,655 | ₩50,655 | ₩50,178 | ₩50,467 | -0.37% | 3.6만 |
|---|
| 2026.04.07 | ₩48,870 | ₩49,045 | ₩48,381 | ₩49,045 | +0.36% | 2.7만 |
|---|
| 2026.04.06 | ₩48,938 | ₩49,085 | ₩48,790 | ₩49,058 | +0.25% | 1.9만 |
|---|
| 2026.04.02 | ₩48,012 | ₩48,870 | ₩48,012 | ₩48,710 | +1.45% | 5.3만 |
|---|
| 2026.04.01 | ₩48,938 | ₩49,179 | ₩48,803 | ₩48,964 | +0.05% | 2만 |
|---|
| 2026.03.31 | ₩47,650 | ₩48,408 | ₩47,395 | ₩48,347 | +1.46% | 4.9만 |
|---|
| 2026.03.30 | ₩47,234 | ₩47,288 | ₩46,811 | ₩46,858 | -0.80% | 2.1만 |
|---|
| 2026.03.27 | ₩46,912 | ₩47,167 | ₩46,697 | ₩46,858 | -0.11% | 3.6만 |
|---|
| 2026.03.26 | ₩47,448 | ₩47,797 | ₩47,073 | ₩47,127 | -0.68% | 2.3만 |
|---|
| 2026.03.25 | ₩47,972 | ₩48,066 | ₩47,757 | ₩47,958 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩46,952 | ₩47,524 | ₩46,952 | ₩47,355 | +0.86% | 1.5만 |
|---|
| 2026.03.23 | ₩47,355 | ₩47,878 | ₩47,081 | ₩47,596 | +0.51% | 1.9만 |
|---|
| 2026.03.20 | ₩47,931 | ₩47,931 | ₩46,469 | ₩46,602 | -2.77% | 7.5만 |
|---|
| 2026.03.19 | ₩47,408 | ₩48,253 | ₩47,402 | ₩48,186 | +1.64% | 5.4만 |
|---|
| 2026.03.18 | ₩48,683 | ₩48,736 | ₩48,159 | ₩48,159 | -1.07% | 1.6만 |
|---|
| 2026.03.17 | ₩49,031 | ₩49,178 | ₩48,777 | ₩48,924 | -0.22% | 5.7만 |
|---|
| 2026.03.16 | ₩48,549 | ₩48,777 | ₩48,394 | ₩48,710 | +0.33% | 2.6만 |
|---|
| 2026.03.13 | ₩48,629 | ₩48,696 | ₩47,858 | ₩47,878 | -1.54% | 2.6만 |
|---|
| 2026.03.12 | ₩48,683 | ₩48,683 | ₩48,213 | ₩48,381 | -0.62% | 1.9만 |
|---|
| 2026.03.11 | ₩48,924 | ₩49,152 | ₩48,803 | ₩48,951 | +0.05% | 3.3만 |
|---|
| 2026.03.10 | ₩49,447 | ₩49,810 | ₩49,099 | ₩49,099 | -0.71% | 3.6만 |
|---|
| 2026.03.09 | ₩48,227 | ₩49,166 | ₩47,945 | ₩49,166 | +1.95% | 2.4만 |
|---|
| 2026.03.06 | ₩48,388 | ₩48,944 | ₩48,227 | ₩48,736 | +0.72% | 3.3만 |
|---|
| 2026.03.05 | ₩49,367 | ₩49,512 | ₩48,683 | ₩49,085 | -0.57% | 8.4만 |
|---|
| 2026.03.04 | ₩49,810 | ₩50,172 | ₩49,622 | ₩50,071 | +0.53% | 2.2만 |
|---|
| 2026.03.03 | ₩49,260 | ₩49,903 | ₩48,629 | ₩49,555 | +0.60% | 5.1만 |
|---|
| 2026.03.02 | ₩50,963 | ₩51,332 | ₩50,889 | ₩51,232 | +0.53% | 2.9만 |
|---|
| 2026.02.27 | ₩51,969 | ₩52,117 | ₩51,828 | ₩51,875 | -0.18% | 2.3만 |
|---|
| 2026.02.26 | ₩51,929 | ₩51,942 | ₩51,580 | ₩51,936 | +0.01% | 3.9만 |
|---|
| 2026.02.25 | ₩51,782 | ₩51,942 | ₩51,657 | ₩51,889 | +0.21% | 2.5만 |
|---|
| 2026.02.24 | ₩51,191 | ₩51,473 | ₩51,151 | ₩51,419 | +0.45% | 5만 |
|---|
| 2026.02.23 | ₩51,392 | ₩51,540 | ₩51,085 | ₩51,245 | -0.29% | 3.5만 |
|---|
| 2026.02.20 | ₩50,923 | ₩51,352 | ₩50,923 | ₩51,352 | +0.84% | 2만 |
|---|
| 2026.02.19 | ₩50,628 | ₩50,869 | ₩50,547 | ₩50,869 | +0.48% | 2.4만 |
|---|
| 2026.02.18 | ₩50,883 | ₩51,062 | ₩50,708 | ₩50,775 | -0.21% | 3.4만 |
|---|
| 2026.02.17 | ₩50,521 | ₩50,802 | ₩50,219 | ₩50,762 | +0.48% | 2.3만 |
|---|
| 2026.02.13 | ₩50,614 | ₩50,936 | ₩50,413 | ₩50,910 | +0.58% | 2.4만 |
|---|
| 2026.02.12 | ₩51,339 | ₩51,339 | ₩50,614 | ₩50,749 | -1.15% | 6만 |
|---|
| 2026.02.11 | ₩51,232 | ₩51,332 | ₩50,916 | ₩51,272 | +0.08% | 1.4만 |
|---|
| 2026.02.10 | ₩50,990 | ₩50,990 | ₩50,842 | ₩50,896 | -0.18% | 2.6만 |
|---|
| 2026.02.09 | ₩50,346 | ₩51,017 | ₩50,346 | ₩50,775 | +0.85% | 4.8만 |
|---|
| 2026.02.06 | ₩49,635 | ₩50,078 | ₩49,635 | ₩50,078 | +0.89% | 2만 |
|---|
| 2026.02.05 | ₩49,206 | ₩49,407 | ₩49,013 | ₩49,045 | -0.33% | 1.1만 |
|---|
| 2026.02.04 | ₩49,810 | ₩49,875 | ₩49,355 | ₩49,528 | -0.57% | 2.6만 |
|---|
| 2026.02.03 | ₩49,005 | ₩49,264 | ₩48,897 | ₩49,179 | +0.36% | 2.4만 |
|---|
| 2026.02.02 | ₩48,803 | ₩49,018 | ₩48,803 | ₩49,018 | +0.44% | 2.5만 |
|---|
| 2026.01.30 | ₩49,233 | ₩49,340 | ₩48,645 | ₩48,857 | -0.76% | 3.8만 |
|---|
| 2026.01.29 | ₩49,689 | ₩49,752 | ₩48,991 | ₩49,501 | -0.38% | 6.5만 |
|---|
| 2026.01.28 | ₩49,286 | ₩49,340 | ₩49,058 | ₩49,340 | +0.11% | 1.7만 |
|---|
| 2026.01.27 | ₩49,380 | ₩49,635 | ₩49,347 | ₩49,622 | +0.49% | 1.6만 |
|---|
| 2026.01.26 | ₩48,964 | ₩49,005 | ₩48,797 | ₩48,844 | -0.25% | 3만 |
|---|
| 2026.01.23 | ₩48,227 | ₩48,602 | ₩48,055 | ₩48,602 | +0.78% | 1.8만 |
|---|
| 2026.01.22 | ₩48,334 | ₩48,361 | ₩48,173 | ₩48,307 | -0.06% | 12만 |
|---|
| 2026.01.21 | ₩47,905 | ₩48,240 | ₩47,699 | ₩48,200 | +0.62% | 1.9만 |
|---|
| 2026.01.20 | ₩47,583 | ₩47,958 | ₩47,556 | ₩47,690 | +0.23% | 2.7만 |
|---|
| 2026.01.16 | ₩48,052 | ₩48,119 | ₩47,945 | ₩48,119 | +0.14% | 2만 |
|---|
| 2026.01.15 | ₩48,079 | ₩48,159 | ₩47,989 | ₩48,039 | -0.08% | 3.5만 |
|---|
| 2026.01.14 | ₩47,824 | ₩47,945 | ₩47,757 | ₩47,851 | +0.06% | 2.1만 |
|---|
| 2026.01.13 | ₩47,851 | ₩47,851 | ₩47,636 | ₩47,636 | -0.45% | 3.2만 |
|---|
| 2026.01.12 | ₩47,757 | ₩47,999 | ₩47,757 | ₩47,985 | +0.48% | 1.6만 |
|---|
| 2026.01.09 | ₩47,435 | ₩47,717 | ₩47,389 | ₩47,690 | +0.54% | 3.5만 |
|---|
| 2026.01.08 | ₩47,100 | ₩47,435 | ₩47,100 | ₩47,355 | +0.54% | 21.3만 |
|---|
| 2026.01.07 | ₩47,462 | ₩47,462 | ₩47,033 | ₩47,140 | -0.68% | 26.5만 |
|---|
| 2026.01.06 | ₩47,475 | ₩47,542 | ₩47,301 | ₩47,415 | -0.13% | 4.9만 |
|---|
| 2026.01.05 | ₩46,939 | ₩47,381 | ₩46,845 | ₩47,247 | +0.66% | 3.3만 |
|---|
| 2026.01.02 | ₩46,966 | ₩46,992 | ₩46,658 | ₩46,992 | +0.06% | 1.6만 |
|---|
| 2025.12.31 | ₩46,684 | ₩46,684 | ₩46,509 | ₩46,523 | -0.34% | 2.1만 |
|---|
| 2025.12.30 | ₩46,818 | ₩46,939 | ₩46,764 | ₩46,770 | -0.10% | 27.2만 |
|---|
| 2025.12.29 | ₩46,764 | ₩46,764 | ₩46,632 | ₩46,717 | -0.10% | 2.1만 |
|---|
| 2025.12.26 | ₩46,872 | ₩46,885 | ₩46,670 | ₩46,872 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩46,764 | ₩46,845 | ₩46,711 | ₩46,791 | +0.06% | 1.7만 |
|---|
| 2025.12.23 | ₩46,684 | ₩46,764 | ₩46,603 | ₩46,705 | +0.05% | 4.5만 |
|---|
| 2025.12.22 | ₩46,362 | ₩46,536 | ₩46,281 | ₩46,509 | +0.32% | 2.1만 |
|---|
| 2025.12.19 | ₩46,241 | ₩46,483 | ₩46,241 | ₩46,362 | +0.26% | 1.6만 |
|---|
| 2025.12.18 | ₩46,161 | ₩46,214 | ₩46,040 | ₩46,040 | -0.26% | 1.3만 |
|---|
| 2025.12.17 | ₩45,973 | ₩46,134 | ₩45,785 | ₩45,825 | -0.32% | 1.5만 |
|---|
| 2025.12.16 | ₩46,241 | ₩46,241 | ₩46,013 | ₩46,100 | -0.30% | 2.8만 |
|---|
| 2025.12.15 | ₩46,362 | ₩46,416 | ₩46,161 | ₩46,295 | -0.14% | 1.5만 |
|---|
| 2025.12.12 | ₩46,241 | ₩46,295 | ₩45,933 | ₩46,013 | -0.49% | 2.6만 |
|---|
| 2025.12.11 | ₩45,946 | ₩46,241 | ₩45,946 | ₩46,201 | +0.55% | 3만 |
|---|
| 2025.12.10 | ₩45,852 | ₩46,375 | ₩45,812 | ₩46,348 | +1.08% | 2.2만 |
|---|
| 2025.12.09 | ₩45,839 | ₩45,986 | ₩45,758 | ₩45,825 | -0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩46,040 | ₩46,040 | ₩45,785 | ₩45,892 | -0.32% | 1만 |
|---|
| 2025.12.05 | ₩46,080 | ₩46,147 | ₩45,933 | ₩46,000 | -0.17% | 1.7만 |
|---|
| 2025.12.04 | ₩46,094 | ₩46,120 | ₩45,919 | ₩46,013 | -0.17% | 2.5만 |
|---|
| 2025.12.03 | ₩45,718 | ₩45,959 | ₩45,718 | ₩45,959 | +0.53% | 3.4만 |
|---|
| 2025.12.02 | ₩45,812 | ₩45,825 | ₩45,613 | ₩45,742 | -0.15% | 37.4만 |
|---|
| 2025.12.01 | ₩45,825 | ₩45,879 | ₩45,678 | ₩45,678 | -0.32% | 19.6만 |
|---|
| 2025.11.28 | ₩45,772 | ₩45,919 | ₩45,624 | ₩45,906 | +0.29% | 6.9만 |
|---|
| 2025.11.26 | ₩45,517 | ₩45,866 | ₩45,517 | ₩45,792 | +0.60% | 1.1만 |
|---|
| 2025.11.25 | ₩45,007 | ₩45,396 | ₩44,940 | ₩45,383 | +0.83% | 2.3만 |
|---|
| 2025.11.24 | ₩44,658 | ₩44,927 | ₩44,658 | ₩44,913 | +0.57% | 2.2만 |
|---|
| 2025.11.21 | ₩44,470 | ₩44,833 | ₩44,417 | ₩44,698 | +0.51% | 1.7만 |
|---|
| 2025.11.20 | ₩44,913 | ₩44,953 | ₩44,081 | ₩44,095 | -1.82% | 1.8만 |
|---|
| 2025.11.19 | ₩44,685 | ₩44,806 | ₩44,448 | ₩44,578 | -0.24% | 1.1만 |
|---|
| 2025.11.18 | ₩44,739 | ₩44,873 | ₩44,579 | ₩44,749 | +0.02% | 1.8만 |
|---|
| 2025.11.17 | ₩45,477 | ₩45,570 | ₩45,065 | ₩45,188 | -0.63% | 1.7만 |
|---|
| 2025.11.14 | ₩45,637 | ₩45,892 | ₩45,557 | ₩45,805 | +0.37% | 6.4천 |
|---|
| 2025.11.13 | ₩46,241 | ₩46,241 | ₩45,769 | ₩45,812 | -0.93% | 3.2만 |
|---|
| 2025.11.12 | ₩46,094 | ₩46,295 | ₩46,094 | ₩46,281 | +0.41% | 1.8만 |
|---|
| 2025.11.11 | ₩45,798 | ₩45,933 | ₩45,785 | ₩45,812 | +0.03% | 7.3만 |
|---|
| 2025.11.10 | ₩45,356 | ₩45,637 | ₩45,329 | ₩45,597 | +0.53% | 1.7만 |
|---|
| 2025.11.07 | ₩44,846 | ₩45,141 | ₩44,725 | ₩45,141 | +0.66% | 1.3만 |
|---|
| 2025.11.06 | ₩45,087 | ₩45,087 | ₩44,857 | ₩44,961 | -0.28% | 1.5만 |
|---|
| 2025.11.05 | ₩44,779 | ₩45,087 | ₩44,779 | ₩45,087 | +0.69% | 1.1만 |
|---|
| 2025.11.04 | ₩44,698 | ₩44,873 | ₩44,578 | ₩44,645 | -0.12% | 3만 |
|---|
| 2025.11.03 | ₩45,168 | ₩45,181 | ₩44,987 | ₩45,061 | -0.24% | 1.6만 |
|---|
| 2025.10.31 | ₩45,195 | ₩45,195 | ₩44,967 | ₩45,087 | -0.24% | 1.5만 |
|---|
| 2025.10.30 | ₩45,141 | ₩45,356 | ₩45,007 | ₩45,289 | +0.33% | 3.1만 |
|---|
| 2025.10.29 | ₩45,678 | ₩45,678 | ₩45,195 | ₩45,289 | -0.85% | 5.7만 |
|---|
| 2025.10.28 | ₩45,570 | ₩45,812 | ₩45,515 | ₩45,705 | +0.29% | 3만 |
|---|
| 2025.10.27 | ₩45,691 | ₩45,691 | ₩45,584 | ₩45,678 | -0.03% | 8.2천 |
|---|
| 2025.10.24 | ₩45,463 | ₩45,503 | ₩45,396 | ₩45,487 | +0.05% | 6천 |
|---|
| 2025.10.23 | ₩45,262 | ₩45,450 | ₩45,262 | ₩45,403 | +0.31% | 2.3만 |
|---|
| 2025.10.22 | ₩45,020 | ₩45,114 | ₩44,916 | ₩45,047 | +0.06% | 1.6만 |
|---|
| 2025.10.21 | ₩45,087 | ₩45,087 | ₩44,873 | ₩44,994 | -0.21% | 1.8만 |
|---|
| 2025.10.20 | ₩45,168 | ₩45,328 | ₩45,168 | ₩45,283 | +0.26% | 3.5만 |
|---|
| 2025.10.17 | ₩44,819 | ₩45,020 | ₩44,752 | ₩45,020 | +0.45% | 6.9천 |
|---|
| 2025.10.16 | ₩45,087 | ₩45,192 | ₩44,859 | ₩45,041 | -0.10% | 1.1만 |
|---|
| 2025.10.15 | ₩44,766 | ₩44,951 | ₩44,631 | ₩44,846 | +0.18% | 2만 |
|---|
| 2025.10.14 | ₩44,269 | ₩44,953 | ₩44,242 | ₩44,658 | +0.88% | 4.4만 |
|---|
| 2025.10.13 | ₩44,269 | ₩44,511 | ₩44,269 | ₩44,423 | +0.35% | 1.8만 |
|---|
| 2025.10.10 | ₩44,712 | ₩44,712 | ₩43,977 | ₩44,005 | -1.58% | 1.6만 |
|---|