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 | ₩49,151 | ₩49,326 | ₩49,084 | ₩49,315 | +0.33% | 1.7만 |
| 2026.10.08 | ₩48,964 | ₩49,044 | ₩48,769 | ₩49,044 | +0.16% | 1.8만 |
| 2026.10.07 | ₩49,352 | ₩49,420 | ₩49,193 | ₩49,296 | -0.11% | 1.7만 |
| 2026.10.06 | ₩50,090 | ₩50,128 | ₩49,926 | ₩49,996 | -0.19% | 1.5만 |
| 2026.10.05 | ₩49,701 | ₩49,969 | ₩49,607 | ₩49,943 | +0.49% | 2만 |
| 2026.10.02 | ₩49,768 | ₩49,902 | ₩49,406 | ₩49,876 | +0.22% | 3.5만 |
| 2026.10.01 | ₩49,648 | ₩49,648 | ₩49,111 | ₩49,366 | -0.57% | 3.1만 |
| 2026.09.30 | ₩50,264 | ₩50,264 | ₩49,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,775 |
| -0.97% |
| 2.8만 |
| 2026.09.29 | ₩50,305 | ₩50,305 | ₩49,594 | ₩50,137 | -0.33% | 3.4만 |
|---|
| 2026.09.28 | ₩50,452 | ₩50,586 | ₩50,306 | ₩50,419 | -0.07% | 3.4만 |
|---|
| 2026.09.25 | ₩50,559 | ₩50,707 | ₩50,318 | ₩50,673 | +0.23% | 8.8천 |
|---|
| 2026.09.24 | ₩50,372 | ₩50,425 | ₩50,010 | ₩50,305 | -0.13% | 2.6만 |
|---|
| 2026.09.23 | ₩50,814 | ₩50,814 | ₩50,405 | ₩50,452 | -0.71% | 1.8만 |
|---|
| 2026.09.22 | ₩51,243 | ₩51,331 | ₩50,948 | ₩51,297 | +0.10% | 2.5만 |
|---|
| 2026.09.21 | ₩51,069 | ₩51,082 | ₩50,824 | ₩51,069 | 0.00% | 8천 |
|---|
| 2026.09.18 | ₩50,667 | ₩50,667 | ₩50,425 | ₩50,600 | -0.13% | 1.5만 |
|---|
| 2026.09.17 | ₩51,163 | ₩51,176 | ₩51,042 | ₩51,109 | -0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩50,868 | ₩50,989 | ₩50,238 | ₩50,492 | -0.74% | 2.4만 |
|---|
| 2026.09.15 | ₩50,841 | ₩50,841 | ₩50,559 | ₩50,702 | -0.27% | 1.5만 |
|---|
| 2026.09.14 | ₩50,881 | ₩51,196 | ₩50,761 | ₩50,932 | +0.10% | 2.1만 |
|---|
| 2026.09.11 | ₩51,632 | ₩51,632 | ₩51,337 | ₩51,458 | -0.34% | 2.3만 |
|---|
| 2026.09.10 | ₩51,217 | ₩51,217 | ₩50,855 | ₩50,962 | -0.50% | 1.5만 |
|---|
| 2026.09.09 | ₩51,807 | ₩51,807 | ₩51,438 | ₩51,512 | -0.57% | 1.7만 |
|---|
| 2026.09.08 | ₩52,142 | ₩52,196 | ₩51,934 | ₩51,981 | -0.31% | 2.7만 |
|---|
| 2026.09.04 | ₩52,021 | ₩52,299 | ₩52,021 | ₩52,189 | +0.32% | 9.7천 |
|---|
| 2026.09.03 | ₩52,142 | ₩52,343 | ₩52,021 | ₩52,289 | +0.28% | 2.1만 |
|---|
| 2026.09.02 | ₩51,512 | ₩51,673 | ₩51,451 | ₩51,632 | +0.23% | 5.8만 |
|---|
| 2026.09.01 | ₩51,646 | ₩51,686 | ₩51,237 | ₩51,391 | -0.49% | 1.7만 |
|---|
| 2026.08.31 | ₩52,169 | ₩52,169 | ₩51,813 | ₩51,914 | -0.49% | 1.3만 |
|---|
| 2026.08.28 | ₩52,410 | ₩52,410 | ₩51,874 | ₩51,968 | -0.84% | 7.5천 |
|---|
| 2026.08.27 | ₩52,169 | ₩52,276 | ₩51,998 | ₩52,276 | +0.21% | 3.2만 |
|---|
| 2026.08.26 | ₩52,491 | ₩52,491 | ₩52,155 | ₩52,249 | -0.46% | 1.9만 |
|---|
| 2026.08.25 | ₩52,343 | ₩52,504 | ₩52,303 | ₩52,504 | +0.31% | 1.2만 |
|---|
| 2026.08.24 | ₩52,182 | ₩52,182 | ₩51,993 | ₩52,142 | -0.08% | 3.4만 |
|---|
| 2026.08.21 | ₩52,276 | ₩52,276 | ₩52,062 | ₩52,196 | -0.15% | 1.4만 |
|---|
| 2026.08.20 | ₩51,780 | ₩51,968 | ₩51,733 | ₩51,820 | +0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩51,901 | ₩51,927 | ₩51,713 | ₩51,874 | -0.05% | 2.9만 |
|---|
| 2026.08.18 | ₩51,766 | ₩51,766 | ₩51,498 | ₩51,498 | -0.52% | 2.1만 |
|---|
| 2026.08.17 | ₩52,209 | ₩52,330 | ₩51,874 | ₩52,115 | -0.18% | 4.7만 |
|---|
| 2026.08.14 | ₩52,303 | ₩52,320 | ₩52,088 | ₩52,182 | -0.23% | 2.3만 |
|---|
| 2026.08.13 | ₩52,196 | ₩52,196 | ₩52,035 | ₩52,135 | -0.12% | 1.8만 |
|---|
| 2026.08.12 | ₩52,343 | ₩52,343 | ₩52,041 | ₩52,095 | -0.47% | 2.5만 |
|---|
| 2026.08.11 | ₩52,062 | ₩52,062 | ₩51,793 | ₩51,887 | -0.33% | 5.4만 |
|---|
| 2026.08.10 | ₩51,887 | ₩51,954 | ₩51,820 | ₩51,901 | +0.03% | 2.2만 |
|---|
| 2026.08.07 | ₩52,316 | ₩52,316 | ₩52,048 | ₩52,196 | -0.23% | 1.8만 |
|---|
| 2026.08.06 | ₩51,834 | ₩51,834 | ₩51,619 | ₩51,740 | -0.18% | 4.2만 |
|---|
| 2026.08.05 | ₩51,793 | ₩51,941 | ₩51,592 | ₩51,746 | -0.09% | 1.7만 |
|---|
| 2026.08.04 | ₩51,364 | ₩51,646 | ₩51,225 | ₩51,646 | +0.55% | 2.7만 |
|---|
| 2026.08.03 | ₩50,747 | ₩51,015 | ₩50,741 | ₩51,015 | +0.53% | 3.6만 |
|---|
| 2026.07.31 | ₩50,962 | ₩50,962 | ₩50,399 | ₩50,801 | -0.32% | 3.6만 |
|---|
| 2026.07.30 | ₩50,734 | ₩51,284 | ₩50,734 | ₩51,257 | +1.03% | 1.1만 |
|---|
| 2026.07.29 | ₩50,305 | ₩50,559 | ₩49,701 | ₩50,023 | -0.56% | 4.6만 |
|---|
| 2026.07.28 | ₩49,996 | ₩50,318 | ₩49,922 | ₩50,251 | +0.51% | 1.9만 |
|---|
| 2026.07.27 | ₩50,559 | ₩50,559 | ₩50,090 | ₩50,291 | -0.53% | 1.9만 |
|---|
| 2026.07.24 | ₩50,264 | ₩50,372 | ₩50,063 | ₩50,157 | -0.21% | 2.5만 |
|---|
| 2026.07.23 | ₩49,808 | ₩50,010 | ₩49,736 | ₩49,943 | +0.27% | 2.4만 |
|---|
| 2026.07.22 | ₩50,439 | ₩50,533 | ₩50,372 | ₩50,372 | -0.13% | 3.2만 |
|---|
| 2026.07.21 | ₩50,157 | ₩50,372 | ₩49,943 | ₩50,345 | +0.37% | 2만 |
|---|
| 2026.07.20 | ₩50,050 | ₩50,050 | ₩49,634 | ₩49,674 | -0.75% | 1.8만 |
|---|
| 2026.07.17 | ₩49,795 | ₩50,172 | ₩49,701 | ₩50,090 | +0.59% | 2.6만 |
|---|
| 2026.07.16 | ₩50,184 | ₩50,298 | ₩50,050 | ₩50,144 | -0.08% | 4.4만 |
|---|
| 2026.07.15 | ₩50,506 | ₩50,506 | ₩50,101 | ₩50,466 | -0.08% | 4.6만 |
|---|
| 2026.07.14 | ₩50,492 | ₩50,539 | ₩50,294 | ₩50,331 | -0.32% | 1.8만 |
|---|
| 2026.07.13 | ₩50,238 | ₩50,546 | ₩49,855 | ₩49,943 | -0.59% | 4.3만 |
|---|
| 2026.07.10 | ₩50,318 | ₩50,479 | ₩50,291 | ₩50,399 | +0.16% | 3.8만 |
|---|
| 2026.07.09 | ₩50,036 | ₩50,211 | ₩50,036 | ₩50,144 | +0.21% | 1.8만 |
|---|
| 2026.07.08 | ₩49,849 | ₩50,063 | ₩49,461 | ₩50,063 | +0.43% | 9.5천 |
|---|
| 2026.07.07 | ₩50,787 | ₩50,787 | ₩50,254 | ₩50,399 | -0.77% | 2만 |
|---|
| 2026.07.06 | ₩50,801 | ₩50,982 | ₩50,694 | ₩50,948 | +0.29% | 4만 |
|---|
| 2026.07.02 | ₩50,452 | ₩50,667 | ₩49,996 | ₩50,372 | -0.16% | 2.7만 |
|---|
| 2026.07.01 | ₩49,782 | ₩49,916 | ₩49,660 | ₩49,795 | +0.03% | 2.8만 |
|---|
| 2026.06.30 | ₩49,889 | ₩50,036 | ₩49,748 | ₩50,036 | +0.30% | 1만 |
|---|
| 2026.06.29 | ₩49,755 | ₩49,916 | ₩49,554 | ₩49,869 | +0.23% | 4.5만 |
|---|
| 2026.06.26 | ₩49,688 | ₩49,822 | ₩49,540 | ₩49,607 | -0.16% | 3.1만 |
|---|
| 2026.06.25 | ₩50,010 | ₩50,010 | ₩49,693 | ₩49,795 | -0.43% | 3.4만 |
|---|
| 2026.06.24 | ₩49,433 | ₩49,540 | ₩49,236 | ₩49,446 | +0.03% | 2.5만 |
|---|
| 2026.06.23 | ₩49,554 | ₩49,795 | ₩49,500 | ₩49,513 | -0.08% | 2.1만 |
|---|
| 2026.06.22 | ₩50,586 | ₩50,720 | ₩50,452 | ₩50,559 | -0.05% | 2.2만 |
|---|
| 2026.06.18 | ₩50,814 | ₩50,814 | ₩50,580 | ₩50,597 | -0.43% | 2.1만 |
|---|
| 2026.06.17 | ₩51,029 | ₩51,196 | ₩50,425 | ₩50,506 | -1.02% | 2.2만 |
|---|
| 2026.06.16 | ₩50,922 | ₩50,989 | ₩50,801 | ₩50,855 | -0.13% | 3.2만 |
|---|
| 2026.06.15 | ₩50,801 | ₩50,975 | ₩50,667 | ₩50,750 | -0.10% | 1.7만 |
|---|
| 2026.06.12 | ₩50,117 | ₩50,333 | ₩49,936 | ₩50,238 | +0.24% | 2.2만 |
|---|
| 2026.06.11 | ₩49,138 | ₩50,117 | ₩49,098 | ₩50,117 | +1.99% | 1.3만 |
|---|
| 2026.06.10 | ₩49,124 | ₩49,338 | ₩48,749 | ₩48,829 | -0.60% | 2.9만 |
|---|
| 2026.06.09 | ₩49,822 | ₩49,822 | ₩48,803 | ₩49,312 | -1.02% | 2.8만 |
|---|
| 2026.06.08 | ₩49,755 | ₩49,822 | ₩49,446 | ₩49,446 | -0.62% | 1.8만 |
|---|
| 2026.06.05 | ₩50,251 | ₩50,251 | ₩49,151 | ₩49,285 | -1.92% | 3.2만 |
|---|
| 2026.06.04 | ₩50,506 | ₩50,627 | ₩50,318 | ₩50,627 | +0.24% | 2.6만 |
|---|
| 2026.06.03 | ₩50,640 | ₩50,640 | ₩50,238 | ₩50,345 | -0.58% | 2.3만 |
|---|
| 2026.06.02 | ₩50,519 | ₩50,861 | ₩50,439 | ₩50,627 | +0.21% | 26.9만 |
|---|
| 2026.06.01 | ₩50,479 | ₩50,828 | ₩50,318 | ₩50,694 | +0.43% | 1.3만 |
|---|
| 2026.05.29 | ₩50,989 | ₩51,123 | ₩50,787 | ₩50,841 | -0.29% | 3.7만 |
|---|
| 2026.05.28 | ₩50,452 | ₩50,868 | ₩50,393 | ₩50,758 | +0.61% | 4.2만 |
|---|
| 2026.05.27 | ₩50,948 | ₩50,948 | ₩50,546 | ₩50,606 | -0.67% | 2.9만 |
|---|
| 2026.05.26 | ₩51,109 | ₩51,136 | ₩50,881 | ₩51,112 | +0.01% | 3.2만 |
|---|
| 2026.05.22 | ₩50,519 | ₩50,519 | ₩50,372 | ₩50,425 | -0.19% | 1.2만 |
|---|
| 2026.05.21 | ₩49,943 | ₩50,667 | ₩49,808 | ₩50,559 | +1.24% | 2.4만 |
|---|
| 2026.05.20 | ₩49,661 | ₩50,318 | ₩49,580 | ₩50,291 | +1.27% | 2.4만 |
|---|
| 2026.05.19 | ₩49,580 | ₩49,580 | ₩49,453 | ₩49,487 | -0.19% | 1.9만 |
|---|
| 2026.05.18 | ₩50,010 | ₩50,023 | ₩49,594 | ₩50,023 | +0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩49,876 | ₩49,876 | ₩49,580 | ₩49,580 | -0.59% | 9.7만 |
|---|
| 2026.05.14 | ₩50,680 | ₩50,726 | ₩50,519 | ₩50,627 | -0.11% | 7.3만 |
|---|
| 2026.05.13 | ₩50,600 | ₩50,761 | ₩50,519 | ₩50,525 | -0.15% | 6.5만 |
|---|
| 2026.05.12 | ₩50,653 | ₩50,679 | ₩50,331 | ₩50,578 | -0.15% | 3.7만 |
|---|
| 2026.05.11 | ₩51,082 | ₩51,150 | ₩50,922 | ₩51,042 | -0.08% | 5.4만 |
|---|
| 2026.05.08 | ₩50,962 | ₩51,042 | ₩50,814 | ₩51,029 | +0.13% | 3.4만 |
|---|
| 2026.05.07 | ₩51,458 | ₩51,458 | ₩50,734 | ₩50,747 | -1.38% | 1.8만 |
|---|
| 2026.05.06 | ₩51,458 | ₩51,498 | ₩51,270 | ₩51,424 | -0.07% | 1.9만 |
|---|
| 2026.05.05 | ₩50,211 | ₩50,472 | ₩50,077 | ₩50,452 | +0.48% | 1.7만 |
|---|
| 2026.05.04 | ₩50,157 | ₩50,224 | ₩49,648 | ₩49,740 | -0.83% | 2.4만 |
|---|
| 2026.05.01 | ₩50,573 | ₩50,716 | ₩50,412 | ₩50,466 | -0.21% | 4만 |
|---|
| 2026.04.30 | ₩50,036 | ₩50,577 | ₩49,889 | ₩50,533 | +0.99% | 30.9만 |
|---|
| 2026.04.29 | ₩49,688 | ₩49,688 | ₩49,272 | ₩49,285 | -0.81% | 12만 |
|---|
| 2026.04.28 | ₩49,862 | ₩49,929 | ₩49,594 | ₩49,889 | +0.05% | 1.9만 |
|---|
| 2026.04.27 | ₩50,211 | ₩50,211 | ₩49,902 | ₩49,983 | -0.45% | 2.1만 |
|---|
| 2026.04.24 | ₩49,983 | ₩50,050 | ₩49,808 | ₩49,999 | +0.03% | 2만 |
|---|
| 2026.04.23 | ₩50,103 | ₩50,291 | ₩49,453 | ₩49,902 | -0.40% | 3만 |
|---|
| 2026.04.22 | ₩50,385 | ₩50,385 | ₩50,144 | ₩50,264 | -0.24% | 9.6천 |
|---|
| 2026.04.21 | ₩50,667 | ₩50,667 | ₩49,902 | ₩49,973 | -1.37% | 2.3만 |
|---|
| 2026.04.20 | ₩50,908 | ₩50,989 | ₩50,734 | ₩50,855 | -0.11% | 2.5만 |
|---|
| 2026.04.17 | ₩51,257 | ₩51,331 | ₩51,082 | ₩51,082 | -0.34% | 1.8만 |
|---|
| 2026.04.16 | ₩50,868 | ₩50,868 | ₩50,224 | ₩50,573 | -0.58% | 3.8만 |
|---|
| 2026.04.15 | ₩50,707 | ₩50,761 | ₩50,559 | ₩50,720 | +0.03% | 2.5만 |
|---|
| 2026.04.14 | ₩50,747 | ₩50,922 | ₩50,730 | ₩50,841 | +0.18% | 2.4만 |
|---|
| 2026.04.13 | ₩49,808 | ₩50,546 | ₩49,534 | ₩50,546 | +1.48% | 1.6만 |
|---|
| 2026.04.10 | ₩50,479 | ₩50,479 | ₩50,057 | ₩50,264 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩49,849 | ₩50,216 | ₩49,674 | ₩50,117 | +0.54% | 5.2만 |
|---|
| 2026.04.08 | ₩50,640 | ₩50,640 | ₩50,164 | ₩50,452 | -0.37% | 3.6만 |
|---|
| 2026.04.07 | ₩48,856 | ₩49,031 | ₩48,367 | ₩49,031 | +0.36% | 2.7만 |
|---|
| 2026.04.06 | ₩48,923 | ₩49,071 | ₩48,776 | ₩49,044 | +0.25% | 1.9만 |
|---|
| 2026.04.02 | ₩47,998 | ₩48,856 | ₩47,998 | ₩48,695 | +1.45% | 5.3만 |
|---|
| 2026.04.01 | ₩48,923 | ₩49,165 | ₩48,789 | ₩48,950 | +0.05% | 2만 |
|---|
| 2026.03.31 | ₩47,636 | ₩48,394 | ₩47,381 | ₩48,333 | +1.46% | 4.9만 |
|---|
| 2026.03.30 | ₩47,220 | ₩47,274 | ₩46,798 | ₩46,845 | -0.80% | 2.1만 |
|---|
| 2026.03.27 | ₩46,898 | ₩47,153 | ₩46,684 | ₩46,845 | -0.11% | 3.6만 |
|---|
| 2026.03.26 | ₩47,435 | ₩47,783 | ₩47,059 | ₩47,113 | -0.68% | 2.3만 |
|---|
| 2026.03.25 | ₩47,958 | ₩48,052 | ₩47,743 | ₩47,944 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩46,939 | ₩47,510 | ₩46,939 | ₩47,341 | +0.86% | 1.5만 |
|---|
| 2026.03.23 | ₩47,341 | ₩47,864 | ₩47,067 | ₩47,582 | +0.51% | 1.9만 |
|---|
| 2026.03.20 | ₩47,918 | ₩47,918 | ₩46,456 | ₩46,588 | -2.77% | 7.5만 |
|---|
| 2026.03.19 | ₩47,394 | ₩48,239 | ₩47,388 | ₩48,172 | +1.64% | 5.4만 |
|---|
| 2026.03.18 | ₩48,669 | ₩48,722 | ₩48,145 | ₩48,145 | -1.07% | 1.6만 |
|---|
| 2026.03.17 | ₩49,017 | ₩49,163 | ₩48,762 | ₩48,910 | -0.22% | 5.7만 |
|---|
| 2026.03.16 | ₩48,534 | ₩48,762 | ₩48,380 | ₩48,695 | +0.33% | 2.6만 |
|---|
| 2026.03.13 | ₩48,615 | ₩48,682 | ₩47,844 | ₩47,864 | -1.54% | 2.6만 |
|---|
| 2026.03.12 | ₩48,669 | ₩48,669 | ₩48,199 | ₩48,367 | -0.62% | 1.9만 |
|---|
| 2026.03.11 | ₩48,910 | ₩49,138 | ₩48,789 | ₩48,937 | +0.05% | 3.3만 |
|---|
| 2026.03.10 | ₩49,433 | ₩49,795 | ₩49,084 | ₩49,084 | -0.71% | 3.6만 |
|---|
| 2026.03.09 | ₩48,213 | ₩49,151 | ₩47,931 | ₩49,151 | +1.95% | 2.4만 |
|---|
| 2026.03.06 | ₩48,373 | ₩48,930 | ₩48,213 | ₩48,722 | +0.72% | 3.3만 |
|---|
| 2026.03.05 | ₩49,352 | ₩49,497 | ₩48,669 | ₩49,071 | -0.57% | 8.4만 |
|---|
| 2026.03.04 | ₩49,795 | ₩50,157 | ₩49,607 | ₩50,057 | +0.53% | 2.2만 |
|---|
| 2026.03.03 | ₩49,245 | ₩49,889 | ₩48,615 | ₩49,540 | +0.60% | 5.1만 |
|---|
| 2026.03.02 | ₩50,948 | ₩51,317 | ₩50,875 | ₩51,217 | +0.53% | 2.9만 |
|---|
| 2026.02.27 | ₩51,954 | ₩52,102 | ₩51,813 | ₩51,860 | -0.18% | 2.3만 |
|---|
| 2026.02.26 | ₩51,914 | ₩51,927 | ₩51,565 | ₩51,921 | +0.01% | 3.9만 |
|---|
| 2026.02.25 | ₩51,766 | ₩51,927 | ₩51,642 | ₩51,874 | +0.21% | 2.5만 |
|---|
| 2026.02.24 | ₩51,176 | ₩51,458 | ₩51,136 | ₩51,404 | +0.45% | 5만 |
|---|
| 2026.02.23 | ₩51,378 | ₩51,525 | ₩51,070 | ₩51,230 | -0.29% | 3.5만 |
|---|
| 2026.02.20 | ₩50,908 | ₩51,337 | ₩50,908 | ₩51,337 | +0.84% | 2만 |
|---|
| 2026.02.19 | ₩50,613 | ₩50,855 | ₩50,533 | ₩50,855 | +0.48% | 2.4만 |
|---|
| 2026.02.18 | ₩50,868 | ₩51,048 | ₩50,694 | ₩50,761 | -0.21% | 3.4만 |
|---|
| 2026.02.17 | ₩50,506 | ₩50,787 | ₩50,204 | ₩50,747 | +0.48% | 2.3만 |
|---|
| 2026.02.13 | ₩50,600 | ₩50,922 | ₩50,399 | ₩50,895 | +0.58% | 2.4만 |
|---|
| 2026.02.12 | ₩51,324 | ₩51,324 | ₩50,600 | ₩50,734 | -1.15% | 6만 |
|---|
| 2026.02.11 | ₩51,217 | ₩51,317 | ₩50,901 | ₩51,257 | +0.08% | 1.4만 |
|---|
| 2026.02.10 | ₩50,975 | ₩50,975 | ₩50,828 | ₩50,881 | -0.18% | 2.6만 |
|---|
| 2026.02.09 | ₩50,331 | ₩51,002 | ₩50,331 | ₩50,761 | +0.85% | 4.8만 |
|---|
| 2026.02.06 | ₩49,621 | ₩50,063 | ₩49,621 | ₩50,063 | +0.89% | 2만 |
|---|
| 2026.02.05 | ₩49,192 | ₩49,393 | ₩48,998 | ₩49,031 | -0.33% | 1.1만 |
|---|
| 2026.02.04 | ₩49,795 | ₩49,861 | ₩49,340 | ₩49,513 | -0.57% | 2.6만 |
|---|
| 2026.02.03 | ₩48,990 | ₩49,249 | ₩48,883 | ₩49,165 | +0.36% | 2.4만 |
|---|
| 2026.02.02 | ₩48,789 | ₩49,004 | ₩48,789 | ₩49,004 | +0.44% | 2.5만 |
|---|
| 2026.01.30 | ₩49,218 | ₩49,326 | ₩48,631 | ₩48,843 | -0.76% | 3.8만 |
|---|
| 2026.01.29 | ₩49,674 | ₩49,737 | ₩48,977 | ₩49,487 | -0.38% | 6.5만 |
|---|
| 2026.01.28 | ₩49,272 | ₩49,326 | ₩49,044 | ₩49,326 | +0.11% | 1.7만 |
|---|
| 2026.01.27 | ₩49,366 | ₩49,621 | ₩49,332 | ₩49,607 | +0.49% | 1.6만 |
|---|
| 2026.01.26 | ₩48,950 | ₩48,990 | ₩48,783 | ₩48,829 | -0.25% | 3만 |
|---|
| 2026.01.23 | ₩48,213 | ₩48,588 | ₩48,041 | ₩48,588 | +0.78% | 1.8만 |
|---|
| 2026.01.22 | ₩48,320 | ₩48,347 | ₩48,159 | ₩48,293 | -0.06% | 12만 |
|---|
| 2026.01.21 | ₩47,891 | ₩48,226 | ₩47,685 | ₩48,186 | +0.62% | 1.9만 |
|---|
| 2026.01.20 | ₩47,569 | ₩47,944 | ₩47,542 | ₩47,676 | +0.23% | 2.7만 |
|---|
| 2026.01.16 | ₩48,038 | ₩48,105 | ₩47,931 | ₩48,105 | +0.14% | 2만 |
|---|
| 2026.01.15 | ₩48,065 | ₩48,145 | ₩47,975 | ₩48,025 | -0.08% | 3.5만 |
|---|
| 2026.01.14 | ₩47,810 | ₩47,931 | ₩47,743 | ₩47,837 | +0.06% | 2.1만 |
|---|
| 2026.01.13 | ₩47,837 | ₩47,837 | ₩47,622 | ₩47,622 | -0.45% | 3.2만 |
|---|
| 2026.01.12 | ₩47,743 | ₩47,985 | ₩47,743 | ₩47,971 | +0.48% | 1.6만 |
|---|
| 2026.01.09 | ₩47,421 | ₩47,703 | ₩47,376 | ₩47,676 | +0.54% | 3.5만 |
|---|
| 2026.01.08 | ₩47,086 | ₩47,421 | ₩47,086 | ₩47,341 | +0.54% | 21.3만 |
|---|
| 2026.01.07 | ₩47,448 | ₩47,448 | ₩47,019 | ₩47,126 | -0.68% | 26.5만 |
|---|
| 2026.01.06 | ₩47,462 | ₩47,529 | ₩47,287 | ₩47,401 | -0.13% | 4.9만 |
|---|
| 2026.01.05 | ₩46,925 | ₩47,368 | ₩46,831 | ₩47,234 | +0.66% | 3.3만 |
|---|
| 2026.01.02 | ₩46,952 | ₩46,979 | ₩46,645 | ₩46,979 | +0.06% | 1.6만 |
|---|
| 2025.12.31 | ₩46,670 | ₩46,670 | ₩46,496 | ₩46,509 | -0.34% | 2.1만 |
|---|
| 2025.12.30 | ₩46,804 | ₩46,925 | ₩46,751 | ₩46,756 | -0.10% | 27.2만 |
|---|
| 2025.12.29 | ₩46,751 | ₩46,751 | ₩46,618 | ₩46,704 | -0.10% | 2.1만 |
|---|
| 2025.12.26 | ₩46,858 | ₩46,871 | ₩46,657 | ₩46,858 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩46,751 | ₩46,831 | ₩46,697 | ₩46,778 | +0.06% | 1.7만 |
|---|
| 2025.12.23 | ₩46,670 | ₩46,751 | ₩46,590 | ₩46,692 | +0.05% | 4.5만 |
|---|
| 2025.12.22 | ₩46,348 | ₩46,523 | ₩46,268 | ₩46,496 | +0.32% | 2.1만 |
|---|
| 2025.12.19 | ₩46,228 | ₩46,469 | ₩46,228 | ₩46,348 | +0.26% | 1.6만 |
|---|
| 2025.12.18 | ₩46,147 | ₩46,201 | ₩46,027 | ₩46,027 | -0.26% | 1.3만 |
|---|
| 2025.12.17 | ₩45,959 | ₩46,120 | ₩45,772 | ₩45,812 | -0.32% | 1.5만 |
|---|
| 2025.12.16 | ₩46,228 | ₩46,228 | ₩46,000 | ₩46,087 | -0.30% | 2.8만 |
|---|
| 2025.12.15 | ₩46,348 | ₩46,402 | ₩46,147 | ₩46,281 | -0.14% | 1.5만 |
|---|
| 2025.12.12 | ₩46,228 | ₩46,281 | ₩45,919 | ₩46,000 | -0.49% | 2.6만 |
|---|
| 2025.12.11 | ₩45,933 | ₩46,228 | ₩45,933 | ₩46,187 | +0.55% | 3만 |
|---|
| 2025.12.10 | ₩45,839 | ₩46,362 | ₩45,799 | ₩46,335 | +1.08% | 2.2만 |
|---|
| 2025.12.09 | ₩45,825 | ₩45,973 | ₩45,745 | ₩45,812 | -0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩46,027 | ₩46,027 | ₩45,772 | ₩45,879 | -0.32% | 1만 |
|---|
| 2025.12.05 | ₩46,067 | ₩46,134 | ₩45,919 | ₩45,986 | -0.17% | 1.7만 |
|---|
| 2025.12.04 | ₩46,080 | ₩46,107 | ₩45,906 | ₩46,000 | -0.17% | 2.5만 |
|---|
| 2025.12.03 | ₩45,705 | ₩45,946 | ₩45,705 | ₩45,946 | +0.53% | 3.4만 |
|---|
| 2025.12.02 | ₩45,799 | ₩45,812 | ₩45,600 | ₩45,729 | -0.15% | 37.4만 |
|---|
| 2025.12.01 | ₩45,812 | ₩45,866 | ₩45,664 | ₩45,664 | -0.32% | 19.6만 |
|---|
| 2025.11.28 | ₩45,758 | ₩45,906 | ₩45,611 | ₩45,892 | +0.29% | 6.9만 |
|---|
| 2025.11.26 | ₩45,504 | ₩45,852 | ₩45,504 | ₩45,778 | +0.60% | 1.1만 |
|---|
| 2025.11.25 | ₩44,994 | ₩45,383 | ₩44,927 | ₩45,369 | +0.83% | 2.3만 |
|---|
| 2025.11.24 | ₩44,645 | ₩44,913 | ₩44,645 | ₩44,900 | +0.57% | 2.2만 |
|---|
| 2025.11.21 | ₩44,457 | ₩44,820 | ₩44,404 | ₩44,685 | +0.51% | 1.7만 |
|---|
| 2025.11.20 | ₩44,900 | ₩44,940 | ₩44,069 | ₩44,082 | -1.82% | 1.8만 |
|---|
| 2025.11.19 | ₩44,672 | ₩44,793 | ₩44,435 | ₩44,565 | -0.24% | 1.1만 |
|---|
| 2025.11.18 | ₩44,726 | ₩44,860 | ₩44,566 | ₩44,736 | +0.02% | 1.8만 |
|---|
| 2025.11.17 | ₩45,463 | ₩45,557 | ₩45,052 | ₩45,175 | -0.63% | 1.7만 |
|---|
| 2025.11.14 | ₩45,624 | ₩45,879 | ₩45,544 | ₩45,792 | +0.37% | 6.4천 |
|---|
| 2025.11.13 | ₩46,228 | ₩46,228 | ₩45,756 | ₩45,799 | -0.93% | 3.2만 |
|---|
| 2025.11.12 | ₩46,080 | ₩46,281 | ₩46,080 | ₩46,268 | +0.41% | 1.8만 |
|---|
| 2025.11.11 | ₩45,785 | ₩45,919 | ₩45,772 | ₩45,799 | +0.03% | 7.3만 |
|---|
| 2025.11.10 | ₩45,343 | ₩45,624 | ₩45,316 | ₩45,584 | +0.53% | 1.7만 |
|---|
| 2025.11.07 | ₩44,833 | ₩45,128 | ₩44,712 | ₩45,128 | +0.66% | 1.3만 |
|---|
| 2025.11.06 | ₩45,074 | ₩45,074 | ₩44,844 | ₩44,948 | -0.28% | 1.5만 |
|---|
| 2025.11.05 | ₩44,766 | ₩45,074 | ₩44,766 | ₩45,074 | +0.69% | 1.1만 |
|---|
| 2025.11.04 | ₩44,685 | ₩44,860 | ₩44,565 | ₩44,632 | -0.12% | 3만 |
|---|
| 2025.11.03 | ₩45,155 | ₩45,168 | ₩44,974 | ₩45,048 | -0.24% | 1.6만 |
|---|
| 2025.10.31 | ₩45,182 | ₩45,182 | ₩44,954 | ₩45,074 | -0.24% | 1.5만 |
|---|
| 2025.10.30 | ₩45,128 | ₩45,343 | ₩44,994 | ₩45,276 | +0.33% | 3.1만 |
|---|
| 2025.10.29 | ₩45,664 | ₩45,664 | ₩45,182 | ₩45,276 | -0.85% | 5.7만 |
|---|
| 2025.10.28 | ₩45,557 | ₩45,799 | ₩45,502 | ₩45,691 | +0.29% | 3만 |
|---|
| 2025.10.27 | ₩45,678 | ₩45,678 | ₩45,571 | ₩45,664 | -0.03% | 8.2천 |
|---|
| 2025.10.24 | ₩45,450 | ₩45,490 | ₩45,383 | ₩45,474 | +0.05% | 6천 |
|---|
| 2025.10.23 | ₩45,249 | ₩45,436 | ₩45,249 | ₩45,390 | +0.31% | 2.3만 |
|---|
| 2025.10.22 | ₩45,007 | ₩45,101 | ₩44,903 | ₩45,034 | +0.06% | 1.6만 |
|---|
| 2025.10.21 | ₩45,074 | ₩45,074 | ₩44,860 | ₩44,980 | -0.21% | 1.8만 |
|---|
| 2025.10.20 | ₩45,155 | ₩45,314 | ₩45,155 | ₩45,270 | +0.26% | 3.5만 |
|---|
| 2025.10.17 | ₩44,806 | ₩45,007 | ₩44,739 | ₩45,007 | +0.45% | 6.9천 |
|---|
| 2025.10.16 | ₩45,074 | ₩45,179 | ₩44,846 | ₩45,027 | -0.10% | 1.1만 |
|---|
| 2025.10.15 | ₩44,753 | ₩44,938 | ₩44,618 | ₩44,833 | +0.18% | 2만 |
|---|
| 2025.10.14 | ₩44,256 | ₩44,940 | ₩44,229 | ₩44,645 | +0.88% | 4.4만 |
|---|
| 2025.10.13 | ₩44,256 | ₩44,498 | ₩44,256 | ₩44,411 | +0.35% | 1.8만 |
|---|
| 2025.10.10 | ₩44,699 | ₩44,699 | ₩43,964 | ₩43,992 | -1.58% | 1.6만 |
|---|