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 | ₩49,152 | ₩49,327 | ₩49,085 | ₩49,316 | +0.33% | 1.7만 |
| 2026.10.08 | ₩48,965 | ₩49,045 | ₩48,770 | ₩49,045 | +0.16% | 1.8만 |
| 2026.10.07 | ₩49,354 | ₩49,421 | ₩49,194 | ₩49,297 | -0.11% | 1.7만 |
| 2026.10.06 | ₩50,091 | ₩50,129 | ₩49,928 | ₩49,997 | -0.19% | 1.5만 |
| 2026.10.05 | ₩49,702 | ₩49,971 | ₩49,608 | ₩49,944 | +0.49% | 2만 |
| 2026.10.02 | ₩49,769 | ₩49,903 | ₩49,407 | ₩49,877 | +0.22% | 3.5만 |
| 2026.10.01 | ₩49,649 | ₩49,649 | ₩49,112 | ₩49,367 | -0.57% | 3.1만 |
| 2026.09.30 | ₩50,266 | ₩50,266 | ₩49,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,776 |
| -0.97% |
| 2.8만 |
| 2026.09.29 | ₩50,306 | ₩50,306 | ₩49,595 | ₩50,138 | -0.33% | 3.4만 |
|---|
| 2026.09.28 | ₩50,453 | ₩50,587 | ₩50,307 | ₩50,420 | -0.07% | 3.4만 |
|---|
| 2026.09.25 | ₩50,561 | ₩50,708 | ₩50,319 | ₩50,675 | +0.23% | 8.8천 |
|---|
| 2026.09.24 | ₩50,373 | ₩50,426 | ₩50,011 | ₩50,306 | -0.13% | 2.6만 |
|---|
| 2026.09.23 | ₩50,815 | ₩50,815 | ₩50,406 | ₩50,453 | -0.71% | 1.8만 |
|---|
| 2026.09.22 | ₩51,245 | ₩51,332 | ₩50,950 | ₩51,298 | +0.10% | 2.5만 |
|---|
| 2026.09.21 | ₩51,070 | ₩51,084 | ₩50,825 | ₩51,070 | 0.00% | 8천 |
|---|
| 2026.09.18 | ₩50,668 | ₩50,668 | ₩50,426 | ₩50,601 | -0.13% | 1.5만 |
|---|
| 2026.09.17 | ₩51,164 | ₩51,178 | ₩51,043 | ₩51,110 | -0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩50,869 | ₩50,990 | ₩50,239 | ₩50,494 | -0.74% | 2.4만 |
|---|
| 2026.09.15 | ₩50,842 | ₩50,842 | ₩50,561 | ₩50,703 | -0.27% | 1.5만 |
|---|
| 2026.09.14 | ₩50,882 | ₩51,198 | ₩50,762 | ₩50,933 | +0.10% | 2.1만 |
|---|
| 2026.09.11 | ₩51,634 | ₩51,634 | ₩51,338 | ₩51,459 | -0.34% | 2.3만 |
|---|
| 2026.09.10 | ₩51,218 | ₩51,218 | ₩50,856 | ₩50,963 | -0.50% | 1.5만 |
|---|
| 2026.09.09 | ₩51,808 | ₩51,808 | ₩51,439 | ₩51,513 | -0.57% | 1.7만 |
|---|
| 2026.09.08 | ₩52,143 | ₩52,197 | ₩51,935 | ₩51,982 | -0.31% | 2.7만 |
|---|
| 2026.09.04 | ₩52,022 | ₩52,300 | ₩52,022 | ₩52,190 | +0.32% | 9.7천 |
|---|
| 2026.09.03 | ₩52,143 | ₩52,344 | ₩52,022 | ₩52,291 | +0.28% | 2.1만 |
|---|
| 2026.09.02 | ₩51,513 | ₩51,674 | ₩51,452 | ₩51,634 | +0.23% | 5.8만 |
|---|
| 2026.09.01 | ₩51,647 | ₩51,687 | ₩51,238 | ₩51,392 | -0.49% | 1.7만 |
|---|
| 2026.08.31 | ₩52,170 | ₩52,170 | ₩51,815 | ₩51,915 | -0.49% | 1.3만 |
|---|
| 2026.08.28 | ₩52,411 | ₩52,411 | ₩51,875 | ₩51,969 | -0.84% | 7.5천 |
|---|
| 2026.08.27 | ₩52,170 | ₩52,277 | ₩52,000 | ₩52,277 | +0.21% | 3.2만 |
|---|
| 2026.08.26 | ₩52,492 | ₩52,492 | ₩52,157 | ₩52,250 | -0.46% | 1.9만 |
|---|
| 2026.08.25 | ₩52,344 | ₩52,505 | ₩52,304 | ₩52,505 | +0.31% | 1.2만 |
|---|
| 2026.08.24 | ₩52,183 | ₩52,183 | ₩51,994 | ₩52,143 | -0.08% | 3.4만 |
|---|
| 2026.08.21 | ₩52,277 | ₩52,277 | ₩52,063 | ₩52,197 | -0.15% | 1.4만 |
|---|
| 2026.08.20 | ₩51,781 | ₩51,969 | ₩51,734 | ₩51,821 | +0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩51,902 | ₩51,929 | ₩51,714 | ₩51,875 | -0.05% | 2.9만 |
|---|
| 2026.08.18 | ₩51,768 | ₩51,768 | ₩51,499 | ₩51,499 | -0.52% | 2.1만 |
|---|
| 2026.08.17 | ₩52,210 | ₩52,331 | ₩51,875 | ₩52,116 | -0.18% | 4.7만 |
|---|
| 2026.08.14 | ₩52,304 | ₩52,322 | ₩52,089 | ₩52,183 | -0.23% | 2.3만 |
|---|
| 2026.08.13 | ₩52,197 | ₩52,197 | ₩52,036 | ₩52,136 | -0.12% | 1.8만 |
|---|
| 2026.08.12 | ₩52,344 | ₩52,344 | ₩52,043 | ₩52,096 | -0.47% | 2.5만 |
|---|
| 2026.08.11 | ₩52,063 | ₩52,063 | ₩51,794 | ₩51,888 | -0.33% | 5.4만 |
|---|
| 2026.08.10 | ₩51,888 | ₩51,955 | ₩51,821 | ₩51,902 | +0.03% | 2.2만 |
|---|
| 2026.08.07 | ₩52,317 | ₩52,317 | ₩52,049 | ₩52,197 | -0.23% | 1.8만 |
|---|
| 2026.08.06 | ₩51,835 | ₩51,835 | ₩51,620 | ₩51,741 | -0.18% | 4.2만 |
|---|
| 2026.08.05 | ₩51,794 | ₩51,942 | ₩51,593 | ₩51,747 | -0.09% | 1.7만 |
|---|
| 2026.08.04 | ₩51,365 | ₩51,647 | ₩51,226 | ₩51,647 | +0.55% | 2.7만 |
|---|
| 2026.08.03 | ₩50,748 | ₩51,017 | ₩50,742 | ₩51,017 | +0.53% | 3.6만 |
|---|
| 2026.07.31 | ₩50,963 | ₩50,963 | ₩50,400 | ₩50,802 | -0.32% | 3.6만 |
|---|
| 2026.07.30 | ₩50,735 | ₩51,285 | ₩50,735 | ₩51,258 | +1.03% | 1.1만 |
|---|
| 2026.07.29 | ₩50,306 | ₩50,561 | ₩49,702 | ₩50,024 | -0.56% | 4.6만 |
|---|
| 2026.07.28 | ₩49,997 | ₩50,319 | ₩49,924 | ₩50,252 | +0.51% | 1.9만 |
|---|
| 2026.07.27 | ₩50,561 | ₩50,561 | ₩50,091 | ₩50,292 | -0.53% | 1.9만 |
|---|
| 2026.07.24 | ₩50,266 | ₩50,373 | ₩50,064 | ₩50,158 | -0.21% | 2.5만 |
|---|
| 2026.07.23 | ₩49,810 | ₩50,011 | ₩49,737 | ₩49,944 | +0.27% | 2.4만 |
|---|
| 2026.07.22 | ₩50,440 | ₩50,534 | ₩50,373 | ₩50,373 | -0.13% | 3.2만 |
|---|
| 2026.07.21 | ₩50,158 | ₩50,373 | ₩49,944 | ₩50,346 | +0.37% | 2만 |
|---|
| 2026.07.20 | ₩50,051 | ₩50,051 | ₩49,635 | ₩49,675 | -0.75% | 1.8만 |
|---|
| 2026.07.17 | ₩49,796 | ₩50,173 | ₩49,702 | ₩50,091 | +0.59% | 2.6만 |
|---|
| 2026.07.16 | ₩50,185 | ₩50,299 | ₩50,051 | ₩50,145 | -0.08% | 4.4만 |
|---|
| 2026.07.15 | ₩50,507 | ₩50,507 | ₩50,102 | ₩50,467 | -0.08% | 4.6만 |
|---|
| 2026.07.14 | ₩50,494 | ₩50,540 | ₩50,295 | ₩50,333 | -0.32% | 1.8만 |
|---|
| 2026.07.13 | ₩50,239 | ₩50,547 | ₩49,857 | ₩49,944 | -0.59% | 4.3만 |
|---|
| 2026.07.10 | ₩50,319 | ₩50,480 | ₩50,292 | ₩50,400 | +0.16% | 3.8만 |
|---|
| 2026.07.09 | ₩50,038 | ₩50,212 | ₩50,038 | ₩50,145 | +0.21% | 1.8만 |
|---|
| 2026.07.08 | ₩49,850 | ₩50,064 | ₩49,462 | ₩50,064 | +0.43% | 9.5천 |
|---|
| 2026.07.07 | ₩50,789 | ₩50,789 | ₩50,255 | ₩50,400 | -0.77% | 2만 |
|---|
| 2026.07.06 | ₩50,802 | ₩50,983 | ₩50,695 | ₩50,950 | +0.29% | 4만 |
|---|
| 2026.07.02 | ₩50,453 | ₩50,668 | ₩49,997 | ₩50,373 | -0.16% | 2.7만 |
|---|
| 2026.07.01 | ₩49,783 | ₩49,917 | ₩49,661 | ₩49,796 | +0.03% | 2.8만 |
|---|
| 2026.06.30 | ₩49,890 | ₩50,038 | ₩49,749 | ₩50,038 | +0.30% | 1만 |
|---|
| 2026.06.29 | ₩49,756 | ₩49,917 | ₩49,555 | ₩49,870 | +0.23% | 4.5만 |
|---|
| 2026.06.26 | ₩49,689 | ₩49,823 | ₩49,541 | ₩49,608 | -0.16% | 3.1만 |
|---|
| 2026.06.25 | ₩50,011 | ₩50,011 | ₩49,694 | ₩49,796 | -0.43% | 3.4만 |
|---|
| 2026.06.24 | ₩49,434 | ₩49,541 | ₩49,237 | ₩49,447 | +0.03% | 2.5만 |
|---|
| 2026.06.23 | ₩49,555 | ₩49,796 | ₩49,501 | ₩49,515 | -0.08% | 2.1만 |
|---|
| 2026.06.22 | ₩50,587 | ₩50,722 | ₩50,453 | ₩50,561 | -0.05% | 2.2만 |
|---|
| 2026.06.18 | ₩50,815 | ₩50,815 | ₩50,581 | ₩50,598 | -0.43% | 2.1만 |
|---|
| 2026.06.17 | ₩51,030 | ₩51,198 | ₩50,426 | ₩50,507 | -1.02% | 2.2만 |
|---|
| 2026.06.16 | ₩50,923 | ₩50,990 | ₩50,802 | ₩50,856 | -0.13% | 3.2만 |
|---|
| 2026.06.15 | ₩50,802 | ₩50,976 | ₩50,668 | ₩50,751 | -0.10% | 1.7만 |
|---|
| 2026.06.12 | ₩50,118 | ₩50,334 | ₩49,937 | ₩50,239 | +0.24% | 2.2만 |
|---|
| 2026.06.11 | ₩49,139 | ₩50,118 | ₩49,099 | ₩50,118 | +1.99% | 1.3만 |
|---|
| 2026.06.10 | ₩49,126 | ₩49,339 | ₩48,750 | ₩48,831 | -0.60% | 2.9만 |
|---|
| 2026.06.09 | ₩49,823 | ₩49,823 | ₩48,804 | ₩49,313 | -1.02% | 2.8만 |
|---|
| 2026.06.08 | ₩49,756 | ₩49,823 | ₩49,447 | ₩49,447 | -0.62% | 1.8만 |
|---|
| 2026.06.05 | ₩50,252 | ₩50,252 | ₩49,152 | ₩49,287 | -1.92% | 3.2만 |
|---|
| 2026.06.04 | ₩50,507 | ₩50,628 | ₩50,319 | ₩50,628 | +0.24% | 2.6만 |
|---|
| 2026.06.03 | ₩50,641 | ₩50,641 | ₩50,239 | ₩50,346 | -0.58% | 2.3만 |
|---|
| 2026.06.02 | ₩50,520 | ₩50,862 | ₩50,440 | ₩50,628 | +0.21% | 26.9만 |
|---|
| 2026.06.01 | ₩50,480 | ₩50,829 | ₩50,319 | ₩50,695 | +0.43% | 1.3만 |
|---|
| 2026.05.29 | ₩50,990 | ₩51,124 | ₩50,789 | ₩50,842 | -0.29% | 3.7만 |
|---|
| 2026.05.28 | ₩50,453 | ₩50,869 | ₩50,394 | ₩50,759 | +0.61% | 4.2만 |
|---|
| 2026.05.27 | ₩50,950 | ₩50,950 | ₩50,547 | ₩50,608 | -0.67% | 2.9만 |
|---|
| 2026.05.26 | ₩51,110 | ₩51,137 | ₩50,882 | ₩51,113 | +0.01% | 3.2만 |
|---|
| 2026.05.22 | ₩50,520 | ₩50,520 | ₩50,373 | ₩50,426 | -0.19% | 1.2만 |
|---|
| 2026.05.21 | ₩49,944 | ₩50,668 | ₩49,810 | ₩50,561 | +1.24% | 2.4만 |
|---|
| 2026.05.20 | ₩49,662 | ₩50,319 | ₩49,582 | ₩50,292 | +1.27% | 2.4만 |
|---|
| 2026.05.19 | ₩49,582 | ₩49,582 | ₩49,454 | ₩49,488 | -0.19% | 1.9만 |
|---|
| 2026.05.18 | ₩50,011 | ₩50,024 | ₩49,595 | ₩50,024 | +0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩49,877 | ₩49,877 | ₩49,582 | ₩49,582 | -0.59% | 9.7만 |
|---|
| 2026.05.14 | ₩50,681 | ₩50,727 | ₩50,520 | ₩50,628 | -0.11% | 7.3만 |
|---|
| 2026.05.13 | ₩50,601 | ₩50,762 | ₩50,520 | ₩50,526 | -0.15% | 6.5만 |
|---|
| 2026.05.12 | ₩50,654 | ₩50,680 | ₩50,333 | ₩50,579 | -0.15% | 3.7만 |
|---|
| 2026.05.11 | ₩51,084 | ₩51,151 | ₩50,923 | ₩51,043 | -0.08% | 5.4만 |
|---|
| 2026.05.08 | ₩50,963 | ₩51,043 | ₩50,815 | ₩51,030 | +0.13% | 3.4만 |
|---|
| 2026.05.07 | ₩51,459 | ₩51,459 | ₩50,735 | ₩50,748 | -1.38% | 1.8만 |
|---|
| 2026.05.06 | ₩51,459 | ₩51,499 | ₩51,271 | ₩51,426 | -0.07% | 1.9만 |
|---|
| 2026.05.05 | ₩50,212 | ₩50,473 | ₩50,078 | ₩50,453 | +0.48% | 1.7만 |
|---|
| 2026.05.04 | ₩50,158 | ₩50,225 | ₩49,649 | ₩49,741 | -0.83% | 2.4만 |
|---|
| 2026.05.01 | ₩50,574 | ₩50,718 | ₩50,413 | ₩50,467 | -0.21% | 4만 |
|---|
| 2026.04.30 | ₩50,038 | ₩50,578 | ₩49,890 | ₩50,534 | +0.99% | 30.9만 |
|---|
| 2026.04.29 | ₩49,689 | ₩49,689 | ₩49,273 | ₩49,287 | -0.81% | 12만 |
|---|
| 2026.04.28 | ₩49,863 | ₩49,930 | ₩49,595 | ₩49,890 | +0.05% | 1.9만 |
|---|
| 2026.04.27 | ₩50,212 | ₩50,212 | ₩49,903 | ₩49,984 | -0.45% | 2.1만 |
|---|
| 2026.04.24 | ₩49,984 | ₩50,051 | ₩49,810 | ₩50,000 | +0.03% | 2만 |
|---|
| 2026.04.23 | ₩50,105 | ₩50,292 | ₩49,454 | ₩49,903 | -0.40% | 3만 |
|---|
| 2026.04.22 | ₩50,386 | ₩50,386 | ₩50,145 | ₩50,266 | -0.24% | 9.6천 |
|---|
| 2026.04.21 | ₩50,668 | ₩50,668 | ₩49,903 | ₩49,975 | -1.37% | 2.3만 |
|---|
| 2026.04.20 | ₩50,909 | ₩50,990 | ₩50,735 | ₩50,856 | -0.11% | 2.5만 |
|---|
| 2026.04.17 | ₩51,258 | ₩51,332 | ₩51,084 | ₩51,084 | -0.34% | 1.8만 |
|---|
| 2026.04.16 | ₩50,869 | ₩50,869 | ₩50,225 | ₩50,574 | -0.58% | 3.8만 |
|---|
| 2026.04.15 | ₩50,708 | ₩50,762 | ₩50,561 | ₩50,722 | +0.03% | 2.5만 |
|---|
| 2026.04.14 | ₩50,748 | ₩50,923 | ₩50,731 | ₩50,842 | +0.18% | 2.4만 |
|---|
| 2026.04.13 | ₩49,810 | ₩50,547 | ₩49,535 | ₩50,547 | +1.48% | 1.6만 |
|---|
| 2026.04.10 | ₩50,480 | ₩50,480 | ₩50,058 | ₩50,266 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩49,850 | ₩50,217 | ₩49,675 | ₩50,118 | +0.54% | 5.2만 |
|---|
| 2026.04.08 | ₩50,641 | ₩50,641 | ₩50,165 | ₩50,453 | -0.37% | 3.6만 |
|---|
| 2026.04.07 | ₩48,857 | ₩49,032 | ₩48,368 | ₩49,032 | +0.36% | 2.7만 |
|---|
| 2026.04.06 | ₩48,924 | ₩49,072 | ₩48,777 | ₩49,045 | +0.25% | 1.9만 |
|---|
| 2026.04.02 | ₩47,999 | ₩48,857 | ₩47,999 | ₩48,696 | +1.45% | 5.3만 |
|---|
| 2026.04.01 | ₩48,924 | ₩49,166 | ₩48,790 | ₩48,951 | +0.05% | 2만 |
|---|
| 2026.03.31 | ₩47,637 | ₩48,395 | ₩47,382 | ₩48,334 | +1.46% | 4.9만 |
|---|
| 2026.03.30 | ₩47,221 | ₩47,275 | ₩46,799 | ₩46,846 | -0.80% | 2.1만 |
|---|
| 2026.03.27 | ₩46,899 | ₩47,154 | ₩46,685 | ₩46,846 | -0.11% | 3.6만 |
|---|
| 2026.03.26 | ₩47,436 | ₩47,784 | ₩47,060 | ₩47,114 | -0.68% | 2.3만 |
|---|
| 2026.03.25 | ₩47,959 | ₩48,053 | ₩47,744 | ₩47,945 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩46,940 | ₩47,511 | ₩46,940 | ₩47,342 | +0.86% | 1.5만 |
|---|
| 2026.03.23 | ₩47,342 | ₩47,865 | ₩47,068 | ₩47,583 | +0.51% | 1.9만 |
|---|
| 2026.03.20 | ₩47,919 | ₩47,919 | ₩46,457 | ₩46,590 | -2.77% | 7.5만 |
|---|
| 2026.03.19 | ₩47,396 | ₩48,240 | ₩47,389 | ₩48,173 | +1.64% | 5.4만 |
|---|
| 2026.03.18 | ₩48,670 | ₩48,723 | ₩48,147 | ₩48,147 | -1.07% | 1.6만 |
|---|
| 2026.03.17 | ₩49,018 | ₩49,164 | ₩48,763 | ₩48,911 | -0.22% | 5.7만 |
|---|
| 2026.03.16 | ₩48,535 | ₩48,763 | ₩48,381 | ₩48,696 | +0.33% | 2.6만 |
|---|
| 2026.03.13 | ₩48,616 | ₩48,683 | ₩47,845 | ₩47,865 | -1.54% | 2.6만 |
|---|
| 2026.03.12 | ₩48,670 | ₩48,670 | ₩48,200 | ₩48,368 | -0.62% | 1.9만 |
|---|
| 2026.03.11 | ₩48,911 | ₩49,139 | ₩48,790 | ₩48,938 | +0.05% | 3.3만 |
|---|
| 2026.03.10 | ₩49,434 | ₩49,796 | ₩49,085 | ₩49,085 | -0.71% | 3.6만 |
|---|
| 2026.03.09 | ₩48,214 | ₩49,152 | ₩47,932 | ₩49,152 | +1.95% | 2.4만 |
|---|
| 2026.03.06 | ₩48,375 | ₩48,931 | ₩48,214 | ₩48,723 | +0.72% | 3.3만 |
|---|
| 2026.03.05 | ₩49,354 | ₩49,498 | ₩48,670 | ₩49,072 | -0.57% | 8.4만 |
|---|
| 2026.03.04 | ₩49,796 | ₩50,158 | ₩49,608 | ₩50,058 | +0.53% | 2.2만 |
|---|
| 2026.03.03 | ₩49,246 | ₩49,890 | ₩48,616 | ₩49,541 | +0.60% | 5.1만 |
|---|
| 2026.03.02 | ₩50,950 | ₩51,318 | ₩50,876 | ₩51,218 | +0.53% | 2.9만 |
|---|
| 2026.02.27 | ₩51,955 | ₩52,103 | ₩51,815 | ₩51,861 | -0.18% | 2.3만 |
|---|
| 2026.02.26 | ₩51,915 | ₩51,929 | ₩51,566 | ₩51,922 | +0.01% | 3.9만 |
|---|
| 2026.02.25 | ₩51,768 | ₩51,929 | ₩51,643 | ₩51,875 | +0.21% | 2.5만 |
|---|
| 2026.02.24 | ₩51,178 | ₩51,459 | ₩51,137 | ₩51,406 | +0.45% | 5만 |
|---|
| 2026.02.23 | ₩51,379 | ₩51,526 | ₩51,072 | ₩51,231 | -0.29% | 3.5만 |
|---|
| 2026.02.20 | ₩50,909 | ₩51,338 | ₩50,909 | ₩51,338 | +0.84% | 2만 |
|---|
| 2026.02.19 | ₩50,614 | ₩50,856 | ₩50,534 | ₩50,856 | +0.48% | 2.4만 |
|---|
| 2026.02.18 | ₩50,869 | ₩51,049 | ₩50,695 | ₩50,762 | -0.21% | 3.4만 |
|---|
| 2026.02.17 | ₩50,507 | ₩50,789 | ₩50,205 | ₩50,748 | +0.48% | 2.3만 |
|---|
| 2026.02.13 | ₩50,601 | ₩50,923 | ₩50,400 | ₩50,896 | +0.58% | 2.4만 |
|---|
| 2026.02.12 | ₩51,325 | ₩51,325 | ₩50,601 | ₩50,735 | -1.15% | 6만 |
|---|
| 2026.02.11 | ₩51,218 | ₩51,318 | ₩50,903 | ₩51,258 | +0.08% | 1.4만 |
|---|
| 2026.02.10 | ₩50,976 | ₩50,976 | ₩50,829 | ₩50,882 | -0.18% | 2.6만 |
|---|
| 2026.02.09 | ₩50,333 | ₩51,003 | ₩50,333 | ₩50,762 | +0.85% | 4.8만 |
|---|
| 2026.02.06 | ₩49,622 | ₩50,064 | ₩49,622 | ₩50,064 | +0.89% | 2만 |
|---|
| 2026.02.05 | ₩49,193 | ₩49,394 | ₩49,000 | ₩49,032 | -0.33% | 1.1만 |
|---|
| 2026.02.04 | ₩49,796 | ₩49,862 | ₩49,342 | ₩49,515 | -0.57% | 2.6만 |
|---|
| 2026.02.03 | ₩48,991 | ₩49,250 | ₩48,884 | ₩49,166 | +0.36% | 2.4만 |
|---|
| 2026.02.02 | ₩48,790 | ₩49,005 | ₩48,790 | ₩49,005 | +0.44% | 2.5만 |
|---|
| 2026.01.30 | ₩49,219 | ₩49,327 | ₩48,632 | ₩48,844 | -0.76% | 3.8만 |
|---|
| 2026.01.29 | ₩49,675 | ₩49,738 | ₩48,978 | ₩49,488 | -0.38% | 6.5만 |
|---|
| 2026.01.28 | ₩49,273 | ₩49,327 | ₩49,045 | ₩49,327 | +0.11% | 1.7만 |
|---|
| 2026.01.27 | ₩49,367 | ₩49,622 | ₩49,333 | ₩49,608 | +0.49% | 1.6만 |
|---|
| 2026.01.26 | ₩48,951 | ₩48,991 | ₩48,784 | ₩48,831 | -0.25% | 3만 |
|---|
| 2026.01.23 | ₩48,214 | ₩48,589 | ₩48,042 | ₩48,589 | +0.78% | 1.8만 |
|---|
| 2026.01.22 | ₩48,321 | ₩48,348 | ₩48,160 | ₩48,294 | -0.06% | 12만 |
|---|
| 2026.01.21 | ₩47,892 | ₩48,227 | ₩47,687 | ₩48,187 | +0.62% | 1.9만 |
|---|
| 2026.01.20 | ₩47,570 | ₩47,945 | ₩47,543 | ₩47,677 | +0.23% | 2.7만 |
|---|
| 2026.01.16 | ₩48,039 | ₩48,106 | ₩47,932 | ₩48,106 | +0.14% | 2만 |
|---|
| 2026.01.15 | ₩48,066 | ₩48,147 | ₩47,976 | ₩48,026 | -0.08% | 3.5만 |
|---|
| 2026.01.14 | ₩47,811 | ₩47,932 | ₩47,744 | ₩47,838 | +0.06% | 2.1만 |
|---|
| 2026.01.13 | ₩47,838 | ₩47,838 | ₩47,624 | ₩47,624 | -0.45% | 3.2만 |
|---|
| 2026.01.12 | ₩47,744 | ₩47,986 | ₩47,744 | ₩47,972 | +0.48% | 1.6만 |
|---|
| 2026.01.09 | ₩47,422 | ₩47,704 | ₩47,377 | ₩47,677 | +0.54% | 3.5만 |
|---|
| 2026.01.08 | ₩47,087 | ₩47,422 | ₩47,087 | ₩47,342 | +0.54% | 21.3만 |
|---|
| 2026.01.07 | ₩47,449 | ₩47,449 | ₩47,020 | ₩47,127 | -0.68% | 26.5만 |
|---|
| 2026.01.06 | ₩47,463 | ₩47,530 | ₩47,288 | ₩47,402 | -0.13% | 4.9만 |
|---|
| 2026.01.05 | ₩46,926 | ₩47,369 | ₩46,832 | ₩47,235 | +0.66% | 3.3만 |
|---|
| 2026.01.02 | ₩46,953 | ₩46,980 | ₩46,646 | ₩46,980 | +0.06% | 1.6만 |
|---|
| 2025.12.31 | ₩46,671 | ₩46,671 | ₩46,497 | ₩46,510 | -0.34% | 2.1만 |
|---|
| 2025.12.30 | ₩46,805 | ₩46,926 | ₩46,752 | ₩46,757 | -0.10% | 27.2만 |
|---|
| 2025.12.29 | ₩46,752 | ₩46,752 | ₩46,619 | ₩46,705 | -0.10% | 2.1만 |
|---|
| 2025.12.26 | ₩46,859 | ₩46,872 | ₩46,658 | ₩46,859 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩46,752 | ₩46,832 | ₩46,698 | ₩46,779 | +0.06% | 1.7만 |
|---|
| 2025.12.23 | ₩46,671 | ₩46,752 | ₩46,591 | ₩46,693 | +0.05% | 4.5만 |
|---|
| 2025.12.22 | ₩46,349 | ₩46,524 | ₩46,269 | ₩46,497 | +0.32% | 2.1만 |
|---|
| 2025.12.19 | ₩46,229 | ₩46,470 | ₩46,229 | ₩46,349 | +0.26% | 1.6만 |
|---|
| 2025.12.18 | ₩46,148 | ₩46,202 | ₩46,028 | ₩46,028 | -0.26% | 1.3만 |
|---|
| 2025.12.17 | ₩45,961 | ₩46,121 | ₩45,773 | ₩45,813 | -0.32% | 1.5만 |
|---|
| 2025.12.16 | ₩46,229 | ₩46,229 | ₩46,001 | ₩46,088 | -0.30% | 2.8만 |
|---|
| 2025.12.15 | ₩46,349 | ₩46,403 | ₩46,148 | ₩46,282 | -0.14% | 1.5만 |
|---|
| 2025.12.12 | ₩46,229 | ₩46,282 | ₩45,920 | ₩46,001 | -0.49% | 2.6만 |
|---|
| 2025.12.11 | ₩45,934 | ₩46,229 | ₩45,934 | ₩46,189 | +0.55% | 3만 |
|---|
| 2025.12.10 | ₩45,840 | ₩46,363 | ₩45,800 | ₩46,336 | +1.08% | 2.2만 |
|---|
| 2025.12.09 | ₩45,826 | ₩45,974 | ₩45,746 | ₩45,813 | -0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩46,028 | ₩46,028 | ₩45,773 | ₩45,880 | -0.32% | 1만 |
|---|
| 2025.12.05 | ₩46,068 | ₩46,135 | ₩45,920 | ₩45,987 | -0.17% | 1.7만 |
|---|
| 2025.12.04 | ₩46,081 | ₩46,108 | ₩45,907 | ₩46,001 | -0.17% | 2.5만 |
|---|
| 2025.12.03 | ₩45,706 | ₩45,947 | ₩45,706 | ₩45,947 | +0.53% | 3.4만 |
|---|
| 2025.12.02 | ₩45,800 | ₩45,813 | ₩45,601 | ₩45,730 | -0.15% | 37.4만 |
|---|
| 2025.12.01 | ₩45,813 | ₩45,867 | ₩45,665 | ₩45,665 | -0.32% | 19.6만 |
|---|
| 2025.11.28 | ₩45,759 | ₩45,907 | ₩45,612 | ₩45,893 | +0.29% | 6.9만 |
|---|
| 2025.11.26 | ₩45,505 | ₩45,853 | ₩45,505 | ₩45,779 | +0.60% | 1.1만 |
|---|
| 2025.11.25 | ₩44,995 | ₩45,384 | ₩44,928 | ₩45,370 | +0.83% | 2.3만 |
|---|
| 2025.11.24 | ₩44,646 | ₩44,914 | ₩44,646 | ₩44,901 | +0.57% | 2.2만 |
|---|
| 2025.11.21 | ₩44,458 | ₩44,821 | ₩44,405 | ₩44,686 | +0.51% | 1.7만 |
|---|
| 2025.11.20 | ₩44,901 | ₩44,941 | ₩44,070 | ₩44,083 | -1.82% | 1.8만 |
|---|
| 2025.11.19 | ₩44,673 | ₩44,794 | ₩44,436 | ₩44,566 | -0.24% | 1.1만 |
|---|
| 2025.11.18 | ₩44,727 | ₩44,861 | ₩44,567 | ₩44,737 | +0.02% | 1.8만 |
|---|
| 2025.11.17 | ₩45,464 | ₩45,558 | ₩45,053 | ₩45,176 | -0.63% | 1.7만 |
|---|
| 2025.11.14 | ₩45,625 | ₩45,880 | ₩45,545 | ₩45,793 | +0.37% | 6.4천 |
|---|
| 2025.11.13 | ₩46,229 | ₩46,229 | ₩45,757 | ₩45,800 | -0.93% | 3.2만 |
|---|
| 2025.11.12 | ₩46,081 | ₩46,282 | ₩46,081 | ₩46,269 | +0.41% | 1.8만 |
|---|
| 2025.11.11 | ₩45,786 | ₩45,920 | ₩45,773 | ₩45,800 | +0.03% | 7.3만 |
|---|
| 2025.11.10 | ₩45,344 | ₩45,625 | ₩45,317 | ₩45,585 | +0.53% | 1.7만 |
|---|
| 2025.11.07 | ₩44,834 | ₩45,129 | ₩44,713 | ₩45,129 | +0.66% | 1.3만 |
|---|
| 2025.11.06 | ₩45,075 | ₩45,075 | ₩44,845 | ₩44,949 | -0.28% | 1.5만 |
|---|
| 2025.11.05 | ₩44,767 | ₩45,075 | ₩44,767 | ₩45,075 | +0.69% | 1.1만 |
|---|
| 2025.11.04 | ₩44,686 | ₩44,861 | ₩44,566 | ₩44,633 | -0.12% | 3만 |
|---|
| 2025.11.03 | ₩45,156 | ₩45,169 | ₩44,975 | ₩45,049 | -0.24% | 1.6만 |
|---|
| 2025.10.31 | ₩45,183 | ₩45,183 | ₩44,955 | ₩45,075 | -0.24% | 1.5만 |
|---|
| 2025.10.30 | ₩45,129 | ₩45,344 | ₩44,995 | ₩45,277 | +0.33% | 3.1만 |
|---|
| 2025.10.29 | ₩45,665 | ₩45,665 | ₩45,183 | ₩45,277 | -0.85% | 5.7만 |
|---|
| 2025.10.28 | ₩45,558 | ₩45,800 | ₩45,503 | ₩45,692 | +0.29% | 3만 |
|---|
| 2025.10.27 | ₩45,679 | ₩45,679 | ₩45,572 | ₩45,665 | -0.03% | 8.2천 |
|---|
| 2025.10.24 | ₩45,451 | ₩45,491 | ₩45,384 | ₩45,475 | +0.05% | 6천 |
|---|
| 2025.10.23 | ₩45,250 | ₩45,437 | ₩45,250 | ₩45,391 | +0.31% | 2.3만 |
|---|
| 2025.10.22 | ₩45,008 | ₩45,102 | ₩44,904 | ₩45,035 | +0.06% | 1.6만 |
|---|
| 2025.10.21 | ₩45,075 | ₩45,075 | ₩44,861 | ₩44,982 | -0.21% | 1.8만 |
|---|
| 2025.10.20 | ₩45,156 | ₩45,315 | ₩45,156 | ₩45,271 | +0.26% | 3.5만 |
|---|
| 2025.10.17 | ₩44,807 | ₩45,008 | ₩44,740 | ₩45,008 | +0.45% | 6.9천 |
|---|
| 2025.10.16 | ₩45,075 | ₩45,180 | ₩44,847 | ₩45,028 | -0.10% | 1.1만 |
|---|
| 2025.10.15 | ₩44,754 | ₩44,939 | ₩44,619 | ₩44,834 | +0.18% | 2만 |
|---|
| 2025.10.14 | ₩44,257 | ₩44,941 | ₩44,230 | ₩44,646 | +0.88% | 4.4만 |
|---|
| 2025.10.13 | ₩44,257 | ₩44,499 | ₩44,257 | ₩44,412 | +0.35% | 1.8만 |
|---|
| 2025.10.10 | ₩44,700 | ₩44,700 | ₩43,965 | ₩43,993 | -1.58% | 1.6만 |
|---|