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 | ₩49,697 | ₩50,123 | ₩48,765 | ₩49,311 | -0.78% | 8.7만 |
| 2026.09.28–2026.10.02 | ₩50,448 | ₩50,582 | ₩49,107 | ₩49,871 | -1.14% | 16.2만 |
| 2026.09.21–2026.09.25 | ₩51,065 | ₩51,326 | ₩50,005 | ₩50,669 | -0.77% | 8.6만 |
| 2026.09.14–2026.09.18 | ₩50,877 | ₩51,192 | ₩50,233 | ₩50,595 | -0.55% | 8.9만 |
| 2026.09.08–2026.09.11 | ₩52,137 | ₩52,191 | ₩50,850 | ₩51,453 | -1.31% | 8.1만 |
| 2026.08.31–2026.09.04 | ₩52,164 | ₩52,338 | ₩51,232 | ₩52,184 | +0.04% | 11.9만 |
| 2026.08.24–2026.08.28 | ₩52,178 | ₩52,499 | ₩51,869 | ₩51,963 | -0.41% | 10.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,325 |
| ₩51,494 |
| ₩52,191 |
| -0.03% |
| 12.7만 |
| 2026.08.10–2026.08.14 | ₩51,883 | ₩52,338 | ₩51,789 | ₩52,178 | +0.57% | 14.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,743 | ₩52,312 | ₩50,736 | ₩52,191 | +2.85% | 14만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,555 | ₩51,279 | ₩49,697 | ₩50,796 | +0.48% | 13.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,045 | ₩50,528 | ₩49,630 | ₩50,153 | +0.21% | 11.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,233 | ₩50,542 | ₩49,697 | ₩50,086 | -0.29% | 17.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,796 | ₩50,977 | ₩49,457 | ₩50,394 | -0.79% | 12.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,750 | ₩50,662 | ₩49,549 | ₩50,367 | +1.24% | 11만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,582 | ₩50,716 | ₩49,231 | ₩49,603 | -1.94% | 13.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,796 | ₩51,192 | ₩50,421 | ₩50,592 | -0.40% | 9.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,750 | ₩50,328 | ₩48,745 | ₩50,233 | +0.97% | 11.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,474 | ₩50,857 | ₩49,147 | ₩49,281 | -2.36% | 36.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,105 | ₩51,132 | ₩50,389 | ₩50,837 | -0.52% | 13.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,005 | ₩50,662 | ₩49,449 | ₩50,421 | +0.83% | 9.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,078 | ₩51,145 | ₩49,576 | ₩49,576 | -2.94% | 32.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,153 | ₩51,494 | ₩49,643 | ₩51,024 | +1.74% | 11.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,206 | ₩50,712 | ₩49,268 | ₩50,461 | +0.51% | 51만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,904 | ₩50,984 | ₩49,449 | ₩49,994 | -1.79% | 10.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,804 | ₩51,326 | ₩49,529 | ₩51,078 | +2.56% | 12.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,919 | ₩50,635 | ₩48,362 | ₩50,260 | +2.74% | 15.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,216 | ₩49,160 | ₩46,793 | ₩48,691 | +3.12% | 14.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,337 | ₩48,047 | ₩46,680 | ₩46,840 | -1.05% | 10.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,530 | ₩49,159 | ₩46,452 | ₩46,584 | -4.01% | 22.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,208 | ₩49,791 | ₩47,839 | ₩47,860 | -0.72% | 13.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,944 | ₩51,313 | ₩48,208 | ₩48,718 | -4.37% | 21.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,373 | ₩52,097 | ₩51,066 | ₩51,856 | +0.94% | 17.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,501 | ₩51,333 | ₩50,200 | ₩51,333 | +1.65% | 10만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,327 | ₩51,319 | ₩50,327 | ₩50,890 | +1.12% | 17.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,785 | ₩50,059 | ₩48,785 | ₩50,059 | +2.61% | 10.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,946 | ₩49,733 | ₩48,627 | ₩48,838 | -0.22% | 16.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,565 | ₩48,584 | ₩47,538 | ₩48,584 | +2.14% | 18.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,739 | ₩48,141 | ₩47,618 | ₩48,101 | +0.76% | 12.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,921 | ₩47,699 | ₩46,827 | ₩47,672 | +1.60% | 59.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,747 | ₩46,975 | ₩46,492 | ₩46,975 | +0.49% | 33만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,344 | ₩46,867 | ₩46,264 | ₩46,854 | +1.10% | 9.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,344 | ₩46,465 | ₩45,768 | ₩46,344 | 0.00% | 8.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,022 | ₩46,358 | ₩45,741 | ₩45,996 | -0.06% | 10.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,808 | ₩46,130 | ₩45,596 | ₩45,982 | +0.38% | 64.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,641 | ₩45,902 | ₩44,641 | ₩45,888 | +2.79% | 12.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,459 | ₩45,553 | ₩44,065 | ₩44,681 | -1.71% | 8.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,339 | ₩46,277 | ₩45,312 | ₩45,788 | +0.99% | 14.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,151 | ₩45,164 | ₩44,561 | ₩45,124 | -0.06% | 8.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,674 | ₩45,794 | ₩44,950 | ₩45,070 | -1.32% | 14.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,151 | ₩45,486 | ₩44,856 | ₩45,470 | +0.71% | 9.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,252 | ₩45,175 | ₩44,226 | ₩45,003 | +1.70% | 9.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,695 | ₩44,695 | ₩43,960 | ₩43,988 | -1.58% | 1.6만 |
|---|