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 | ₩49,155 | ₩49,330 | ₩49,088 | ₩49,319 | +0.33% | 1.7만 |
| 2026.10.08 | ₩48,968 | ₩49,048 | ₩48,773 | ₩49,048 | +0.16% | 1.8만 |
| 2026.10.07 | ₩49,357 | ₩49,424 | ₩49,197 | ₩49,300 | -0.11% | 1.7만 |
| 2026.10.06 | ₩50,094 | ₩50,132 | ₩49,931 | ₩50,000 | -0.19% | 1.5만 |
| 2026.10.05 | ₩49,705 | ₩49,973 | ₩49,611 | ₩49,947 | +0.49% | 2만 |
| 2026.10.02 | ₩49,772 | ₩49,906 | ₩49,410 | ₩49,880 | +0.22% | 3.5만 |
| 2026.10.01 | ₩49,652 | ₩49,652 | ₩49,115 | ₩49,370 | -0.57% | 3.1만 |
| 2026.09.30 | ₩50,269 | ₩50,269 | ₩49,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,779 |
| -0.97% |
| 2.8만 |
| 2026.09.29 | ₩50,309 | ₩50,309 | ₩49,598 | ₩50,141 | -0.33% | 3.4만 |
|---|
| 2026.09.28 | ₩50,456 | ₩50,590 | ₩50,310 | ₩50,423 | -0.07% | 3.4만 |
|---|
| 2026.09.25 | ₩50,564 | ₩50,711 | ₩50,322 | ₩50,678 | +0.23% | 8.8천 |
|---|
| 2026.09.24 | ₩50,376 | ₩50,429 | ₩50,014 | ₩50,309 | -0.13% | 2.6만 |
|---|
| 2026.09.23 | ₩50,818 | ₩50,818 | ₩50,409 | ₩50,456 | -0.71% | 1.8만 |
|---|
| 2026.09.22 | ₩51,248 | ₩51,335 | ₩50,953 | ₩51,301 | +0.10% | 2.5만 |
|---|
| 2026.09.21 | ₩51,073 | ₩51,087 | ₩50,828 | ₩51,073 | 0.00% | 8천 |
|---|
| 2026.09.18 | ₩50,671 | ₩50,671 | ₩50,429 | ₩50,604 | -0.13% | 1.5만 |
|---|
| 2026.09.17 | ₩51,167 | ₩51,181 | ₩51,046 | ₩51,114 | -0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩50,872 | ₩50,993 | ₩50,242 | ₩50,497 | -0.74% | 2.4만 |
|---|
| 2026.09.15 | ₩50,845 | ₩50,845 | ₩50,564 | ₩50,706 | -0.27% | 1.5만 |
|---|
| 2026.09.14 | ₩50,886 | ₩51,201 | ₩50,765 | ₩50,936 | +0.10% | 2.1만 |
|---|
| 2026.09.11 | ₩51,637 | ₩51,637 | ₩51,342 | ₩51,462 | -0.34% | 2.3만 |
|---|
| 2026.09.10 | ₩51,221 | ₩51,221 | ₩50,859 | ₩50,966 | -0.50% | 1.5만 |
|---|
| 2026.09.09 | ₩51,811 | ₩51,811 | ₩51,442 | ₩51,516 | -0.57% | 1.7만 |
|---|
| 2026.09.08 | ₩52,146 | ₩52,200 | ₩51,938 | ₩51,985 | -0.31% | 2.7만 |
|---|
| 2026.09.04 | ₩52,026 | ₩52,303 | ₩52,026 | ₩52,193 | +0.32% | 9.7천 |
|---|
| 2026.09.03 | ₩52,146 | ₩52,347 | ₩52,026 | ₩52,294 | +0.28% | 2.1만 |
|---|
| 2026.09.02 | ₩51,516 | ₩51,677 | ₩51,456 | ₩51,637 | +0.23% | 5.8만 |
|---|
| 2026.09.01 | ₩51,650 | ₩51,690 | ₩51,241 | ₩51,395 | -0.49% | 1.7만 |
|---|
| 2026.08.31 | ₩52,173 | ₩52,173 | ₩51,818 | ₩51,918 | -0.49% | 1.3만 |
|---|
| 2026.08.28 | ₩52,414 | ₩52,414 | ₩51,878 | ₩51,972 | -0.84% | 7.5천 |
|---|
| 2026.08.27 | ₩52,173 | ₩52,280 | ₩52,003 | ₩52,280 | +0.21% | 3.2만 |
|---|
| 2026.08.26 | ₩52,495 | ₩52,495 | ₩52,160 | ₩52,254 | -0.46% | 1.9만 |
|---|
| 2026.08.25 | ₩52,347 | ₩52,508 | ₩52,307 | ₩52,508 | +0.31% | 1.2만 |
|---|
| 2026.08.24 | ₩52,186 | ₩52,186 | ₩51,997 | ₩52,146 | -0.08% | 3.4만 |
|---|
| 2026.08.21 | ₩52,280 | ₩52,280 | ₩52,066 | ₩52,200 | -0.15% | 1.4만 |
|---|
| 2026.08.20 | ₩51,784 | ₩51,972 | ₩51,737 | ₩51,824 | +0.08% | 1.6만 |
|---|
| 2026.08.19 | ₩51,905 | ₩51,932 | ₩51,717 | ₩51,878 | -0.05% | 2.9만 |
|---|
| 2026.08.18 | ₩51,771 | ₩51,771 | ₩51,502 | ₩51,502 | -0.52% | 2.1만 |
|---|
| 2026.08.17 | ₩52,213 | ₩52,334 | ₩51,878 | ₩52,119 | -0.18% | 4.7만 |
|---|
| 2026.08.14 | ₩52,307 | ₩52,325 | ₩52,093 | ₩52,186 | -0.23% | 2.3만 |
|---|
| 2026.08.13 | ₩52,200 | ₩52,200 | ₩52,039 | ₩52,140 | -0.12% | 1.8만 |
|---|
| 2026.08.12 | ₩52,347 | ₩52,347 | ₩52,046 | ₩52,099 | -0.47% | 2.5만 |
|---|
| 2026.08.11 | ₩52,066 | ₩52,066 | ₩51,798 | ₩51,891 | -0.33% | 5.4만 |
|---|
| 2026.08.10 | ₩51,891 | ₩51,958 | ₩51,824 | ₩51,905 | +0.03% | 2.2만 |
|---|
| 2026.08.07 | ₩52,321 | ₩52,321 | ₩52,052 | ₩52,200 | -0.23% | 1.8만 |
|---|
| 2026.08.06 | ₩51,838 | ₩51,838 | ₩51,623 | ₩51,744 | -0.18% | 4.2만 |
|---|
| 2026.08.05 | ₩51,798 | ₩51,945 | ₩51,596 | ₩51,751 | -0.09% | 1.7만 |
|---|
| 2026.08.04 | ₩51,368 | ₩51,650 | ₩51,229 | ₩51,650 | +0.55% | 2.7만 |
|---|
| 2026.08.03 | ₩50,751 | ₩51,020 | ₩50,745 | ₩51,020 | +0.53% | 3.6만 |
|---|
| 2026.07.31 | ₩50,966 | ₩50,966 | ₩50,403 | ₩50,805 | -0.32% | 3.6만 |
|---|
| 2026.07.30 | ₩50,738 | ₩51,288 | ₩50,738 | ₩51,261 | +1.03% | 1.1만 |
|---|
| 2026.07.29 | ₩50,309 | ₩50,564 | ₩49,705 | ₩50,027 | -0.56% | 4.6만 |
|---|
| 2026.07.28 | ₩50,000 | ₩50,322 | ₩49,927 | ₩50,255 | +0.51% | 1.9만 |
|---|
| 2026.07.27 | ₩50,564 | ₩50,564 | ₩50,094 | ₩50,295 | -0.53% | 1.9만 |
|---|
| 2026.07.24 | ₩50,269 | ₩50,376 | ₩50,067 | ₩50,161 | -0.21% | 2.5만 |
|---|
| 2026.07.23 | ₩49,813 | ₩50,014 | ₩49,740 | ₩49,947 | +0.27% | 2.4만 |
|---|
| 2026.07.22 | ₩50,443 | ₩50,537 | ₩50,376 | ₩50,376 | -0.13% | 3.2만 |
|---|
| 2026.07.21 | ₩50,161 | ₩50,376 | ₩49,947 | ₩50,349 | +0.37% | 2만 |
|---|
| 2026.07.20 | ₩50,054 | ₩50,054 | ₩49,638 | ₩49,678 | -0.75% | 1.8만 |
|---|
| 2026.07.17 | ₩49,799 | ₩50,176 | ₩49,705 | ₩50,094 | +0.59% | 2.6만 |
|---|
| 2026.07.16 | ₩50,188 | ₩50,302 | ₩50,054 | ₩50,148 | -0.08% | 4.4만 |
|---|
| 2026.07.15 | ₩50,510 | ₩50,510 | ₩50,105 | ₩50,470 | -0.08% | 4.6만 |
|---|
| 2026.07.14 | ₩50,497 | ₩50,544 | ₩50,298 | ₩50,336 | -0.32% | 1.8만 |
|---|
| 2026.07.13 | ₩50,242 | ₩50,550 | ₩49,859 | ₩49,947 | -0.59% | 4.3만 |
|---|
| 2026.07.10 | ₩50,322 | ₩50,483 | ₩50,295 | ₩50,403 | +0.16% | 3.8만 |
|---|
| 2026.07.09 | ₩50,041 | ₩50,215 | ₩50,041 | ₩50,148 | +0.21% | 1.8만 |
|---|
| 2026.07.08 | ₩49,853 | ₩50,067 | ₩49,465 | ₩50,067 | +0.43% | 9.5천 |
|---|
| 2026.07.07 | ₩50,792 | ₩50,792 | ₩50,258 | ₩50,403 | -0.77% | 2만 |
|---|
| 2026.07.06 | ₩50,805 | ₩50,986 | ₩50,698 | ₩50,953 | +0.29% | 4만 |
|---|
| 2026.07.02 | ₩50,456 | ₩50,671 | ₩50,000 | ₩50,376 | -0.16% | 2.7만 |
|---|
| 2026.07.01 | ₩49,786 | ₩49,920 | ₩49,664 | ₩49,799 | +0.03% | 2.8만 |
|---|
| 2026.06.30 | ₩49,893 | ₩50,041 | ₩49,752 | ₩50,041 | +0.30% | 1만 |
|---|
| 2026.06.29 | ₩49,759 | ₩49,920 | ₩49,558 | ₩49,873 | +0.23% | 4.5만 |
|---|
| 2026.06.26 | ₩49,692 | ₩49,826 | ₩49,544 | ₩49,611 | -0.16% | 3.1만 |
|---|
| 2026.06.25 | ₩50,014 | ₩50,014 | ₩49,697 | ₩49,799 | -0.43% | 3.4만 |
|---|
| 2026.06.24 | ₩49,437 | ₩49,544 | ₩49,240 | ₩49,450 | +0.03% | 2.5만 |
|---|
| 2026.06.23 | ₩49,558 | ₩49,799 | ₩49,504 | ₩49,517 | -0.08% | 2.1만 |
|---|
| 2026.06.22 | ₩50,590 | ₩50,725 | ₩50,456 | ₩50,564 | -0.05% | 2.2만 |
|---|
| 2026.06.18 | ₩50,818 | ₩50,818 | ₩50,584 | ₩50,601 | -0.43% | 2.1만 |
|---|
| 2026.06.17 | ₩51,033 | ₩51,201 | ₩50,429 | ₩50,510 | -1.02% | 2.2만 |
|---|
| 2026.06.16 | ₩50,926 | ₩50,993 | ₩50,805 | ₩50,859 | -0.13% | 3.2만 |
|---|
| 2026.06.15 | ₩50,805 | ₩50,979 | ₩50,671 | ₩50,754 | -0.10% | 1.7만 |
|---|
| 2026.06.12 | ₩50,121 | ₩50,337 | ₩49,940 | ₩50,242 | +0.24% | 2.2만 |
|---|
| 2026.06.11 | ₩49,142 | ₩50,121 | ₩49,102 | ₩50,121 | +1.99% | 1.3만 |
|---|
| 2026.06.10 | ₩49,129 | ₩49,342 | ₩48,753 | ₩48,833 | -0.60% | 2.9만 |
|---|
| 2026.06.09 | ₩49,826 | ₩49,826 | ₩48,807 | ₩49,316 | -1.02% | 2.8만 |
|---|
| 2026.06.08 | ₩49,759 | ₩49,826 | ₩49,450 | ₩49,450 | -0.62% | 1.8만 |
|---|
| 2026.06.05 | ₩50,255 | ₩50,255 | ₩49,155 | ₩49,289 | -1.92% | 3.2만 |
|---|
| 2026.06.04 | ₩50,510 | ₩50,631 | ₩50,322 | ₩50,631 | +0.24% | 2.6만 |
|---|
| 2026.06.03 | ₩50,644 | ₩50,644 | ₩50,242 | ₩50,349 | -0.58% | 2.3만 |
|---|
| 2026.06.02 | ₩50,523 | ₩50,865 | ₩50,443 | ₩50,631 | +0.21% | 26.9만 |
|---|
| 2026.06.01 | ₩50,483 | ₩50,832 | ₩50,322 | ₩50,698 | +0.43% | 1.3만 |
|---|
| 2026.05.29 | ₩50,993 | ₩51,127 | ₩50,792 | ₩50,845 | -0.29% | 3.7만 |
|---|
| 2026.05.28 | ₩50,456 | ₩50,872 | ₩50,397 | ₩50,762 | +0.61% | 4.2만 |
|---|
| 2026.05.27 | ₩50,953 | ₩50,953 | ₩50,550 | ₩50,611 | -0.67% | 2.9만 |
|---|
| 2026.05.26 | ₩51,114 | ₩51,140 | ₩50,886 | ₩51,116 | +0.01% | 3.2만 |
|---|
| 2026.05.22 | ₩50,523 | ₩50,523 | ₩50,376 | ₩50,429 | -0.19% | 1.2만 |
|---|
| 2026.05.21 | ₩49,947 | ₩50,671 | ₩49,813 | ₩50,564 | +1.24% | 2.4만 |
|---|
| 2026.05.20 | ₩49,665 | ₩50,322 | ₩49,585 | ₩50,295 | +1.27% | 2.4만 |
|---|
| 2026.05.19 | ₩49,585 | ₩49,585 | ₩49,457 | ₩49,491 | -0.19% | 1.9만 |
|---|
| 2026.05.18 | ₩50,014 | ₩50,027 | ₩49,598 | ₩50,027 | +0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩49,880 | ₩49,880 | ₩49,585 | ₩49,585 | -0.59% | 9.7만 |
|---|
| 2026.05.14 | ₩50,684 | ₩50,730 | ₩50,523 | ₩50,631 | -0.11% | 7.3만 |
|---|
| 2026.05.13 | ₩50,604 | ₩50,765 | ₩50,523 | ₩50,529 | -0.15% | 6.5만 |
|---|
| 2026.05.12 | ₩50,658 | ₩50,683 | ₩50,336 | ₩50,582 | -0.15% | 3.7만 |
|---|
| 2026.05.11 | ₩51,087 | ₩51,154 | ₩50,926 | ₩51,046 | -0.08% | 5.4만 |
|---|
| 2026.05.08 | ₩50,966 | ₩51,046 | ₩50,818 | ₩51,033 | +0.13% | 3.4만 |
|---|
| 2026.05.07 | ₩51,462 | ₩51,462 | ₩50,738 | ₩50,751 | -1.38% | 1.8만 |
|---|
| 2026.05.06 | ₩51,462 | ₩51,502 | ₩51,274 | ₩51,429 | -0.07% | 1.9만 |
|---|
| 2026.05.05 | ₩50,215 | ₩50,476 | ₩50,081 | ₩50,456 | +0.48% | 1.7만 |
|---|
| 2026.05.04 | ₩50,161 | ₩50,228 | ₩49,652 | ₩49,744 | -0.83% | 2.4만 |
|---|
| 2026.05.01 | ₩50,577 | ₩50,721 | ₩50,416 | ₩50,470 | -0.21% | 4만 |
|---|
| 2026.04.30 | ₩50,041 | ₩50,581 | ₩49,893 | ₩50,537 | +0.99% | 30.9만 |
|---|
| 2026.04.29 | ₩49,692 | ₩49,692 | ₩49,276 | ₩49,289 | -0.81% | 12만 |
|---|
| 2026.04.28 | ₩49,866 | ₩49,933 | ₩49,598 | ₩49,893 | +0.05% | 1.9만 |
|---|
| 2026.04.27 | ₩50,215 | ₩50,215 | ₩49,906 | ₩49,987 | -0.45% | 2.1만 |
|---|
| 2026.04.24 | ₩49,987 | ₩50,054 | ₩49,813 | ₩50,003 | +0.03% | 2만 |
|---|
| 2026.04.23 | ₩50,108 | ₩50,295 | ₩49,457 | ₩49,906 | -0.40% | 3만 |
|---|
| 2026.04.22 | ₩50,389 | ₩50,389 | ₩50,148 | ₩50,269 | -0.24% | 9.6천 |
|---|
| 2026.04.21 | ₩50,671 | ₩50,671 | ₩49,906 | ₩49,978 | -1.37% | 2.3만 |
|---|
| 2026.04.20 | ₩50,912 | ₩50,993 | ₩50,738 | ₩50,859 | -0.11% | 2.5만 |
|---|
| 2026.04.17 | ₩51,261 | ₩51,335 | ₩51,087 | ₩51,087 | -0.34% | 1.8만 |
|---|
| 2026.04.16 | ₩50,872 | ₩50,872 | ₩50,228 | ₩50,577 | -0.58% | 3.8만 |
|---|
| 2026.04.15 | ₩50,711 | ₩50,765 | ₩50,564 | ₩50,725 | +0.03% | 2.5만 |
|---|
| 2026.04.14 | ₩50,751 | ₩50,926 | ₩50,734 | ₩50,845 | +0.18% | 2.4만 |
|---|
| 2026.04.13 | ₩49,813 | ₩50,550 | ₩49,538 | ₩50,550 | +1.48% | 1.6만 |
|---|
| 2026.04.10 | ₩50,483 | ₩50,483 | ₩50,061 | ₩50,269 | -0.43% | 2.5만 |
|---|
| 2026.04.09 | ₩49,853 | ₩50,220 | ₩49,678 | ₩50,121 | +0.54% | 5.2만 |
|---|
| 2026.04.08 | ₩50,644 | ₩50,644 | ₩50,168 | ₩50,456 | -0.37% | 3.6만 |
|---|
| 2026.04.07 | ₩48,860 | ₩49,035 | ₩48,371 | ₩49,035 | +0.36% | 2.7만 |
|---|
| 2026.04.06 | ₩48,927 | ₩49,075 | ₩48,780 | ₩49,048 | +0.25% | 1.9만 |
|---|
| 2026.04.02 | ₩48,002 | ₩48,860 | ₩48,002 | ₩48,699 | +1.45% | 5.3만 |
|---|
| 2026.04.01 | ₩48,927 | ₩49,169 | ₩48,793 | ₩48,954 | +0.05% | 2만 |
|---|
| 2026.03.31 | ₩47,640 | ₩48,398 | ₩47,385 | ₩48,337 | +1.46% | 4.9만 |
|---|
| 2026.03.30 | ₩47,224 | ₩47,278 | ₩46,802 | ₩46,848 | -0.80% | 2.1만 |
|---|
| 2026.03.27 | ₩46,902 | ₩47,157 | ₩46,688 | ₩46,848 | -0.11% | 3.6만 |
|---|
| 2026.03.26 | ₩47,439 | ₩47,787 | ₩47,063 | ₩47,117 | -0.68% | 2.3만 |
|---|
| 2026.03.25 | ₩47,962 | ₩48,056 | ₩47,747 | ₩47,948 | -0.03% | 1.1만 |
|---|
| 2026.03.24 | ₩46,942 | ₩47,514 | ₩46,942 | ₩47,345 | +0.86% | 1.5만 |
|---|
| 2026.03.23 | ₩47,345 | ₩47,868 | ₩47,071 | ₩47,586 | +0.51% | 1.9만 |
|---|
| 2026.03.20 | ₩47,921 | ₩47,921 | ₩46,460 | ₩46,592 | -2.77% | 7.5만 |
|---|
| 2026.03.19 | ₩47,398 | ₩48,243 | ₩47,392 | ₩48,176 | +1.64% | 5.4만 |
|---|
| 2026.03.18 | ₩48,673 | ₩48,726 | ₩48,149 | ₩48,149 | -1.07% | 1.6만 |
|---|
| 2026.03.17 | ₩49,021 | ₩49,167 | ₩48,766 | ₩48,914 | -0.22% | 5.7만 |
|---|
| 2026.03.16 | ₩48,538 | ₩48,766 | ₩48,384 | ₩48,699 | +0.33% | 2.6만 |
|---|
| 2026.03.13 | ₩48,619 | ₩48,686 | ₩47,848 | ₩47,868 | -1.54% | 2.6만 |
|---|
| 2026.03.12 | ₩48,673 | ₩48,673 | ₩48,203 | ₩48,371 | -0.62% | 1.9만 |
|---|
| 2026.03.11 | ₩48,914 | ₩49,142 | ₩48,793 | ₩48,941 | +0.05% | 3.3만 |
|---|
| 2026.03.10 | ₩49,437 | ₩49,799 | ₩49,088 | ₩49,088 | -0.71% | 3.6만 |
|---|
| 2026.03.09 | ₩48,217 | ₩49,155 | ₩47,935 | ₩49,155 | +1.95% | 2.4만 |
|---|
| 2026.03.06 | ₩48,377 | ₩48,934 | ₩48,217 | ₩48,726 | +0.72% | 3.3만 |
|---|
| 2026.03.05 | ₩49,357 | ₩49,501 | ₩48,673 | ₩49,075 | -0.57% | 8.4만 |
|---|
| 2026.03.04 | ₩49,799 | ₩50,161 | ₩49,611 | ₩50,061 | +0.53% | 2.2만 |
|---|
| 2026.03.03 | ₩49,249 | ₩49,893 | ₩48,619 | ₩49,544 | +0.60% | 5.1만 |
|---|
| 2026.03.02 | ₩50,953 | ₩51,321 | ₩50,879 | ₩51,221 | +0.53% | 2.9만 |
|---|
| 2026.02.27 | ₩51,958 | ₩52,106 | ₩51,818 | ₩51,865 | -0.18% | 2.3만 |
|---|
| 2026.02.26 | ₩51,918 | ₩51,932 | ₩51,570 | ₩51,925 | +0.01% | 3.9만 |
|---|
| 2026.02.25 | ₩51,771 | ₩51,932 | ₩51,646 | ₩51,878 | +0.21% | 2.5만 |
|---|
| 2026.02.24 | ₩51,181 | ₩51,462 | ₩51,140 | ₩51,409 | +0.45% | 5만 |
|---|
| 2026.02.23 | ₩51,382 | ₩51,529 | ₩51,075 | ₩51,234 | -0.29% | 3.5만 |
|---|
| 2026.02.20 | ₩50,912 | ₩51,342 | ₩50,912 | ₩51,342 | +0.84% | 2만 |
|---|
| 2026.02.19 | ₩50,617 | ₩50,859 | ₩50,537 | ₩50,859 | +0.48% | 2.4만 |
|---|
| 2026.02.18 | ₩50,872 | ₩51,052 | ₩50,698 | ₩50,765 | -0.21% | 3.4만 |
|---|
| 2026.02.17 | ₩50,510 | ₩50,792 | ₩50,208 | ₩50,751 | +0.48% | 2.3만 |
|---|
| 2026.02.13 | ₩50,604 | ₩50,926 | ₩50,403 | ₩50,899 | +0.58% | 2.4만 |
|---|
| 2026.02.12 | ₩51,328 | ₩51,328 | ₩50,604 | ₩50,738 | -1.15% | 6만 |
|---|
| 2026.02.11 | ₩51,221 | ₩51,321 | ₩50,906 | ₩51,261 | +0.08% | 1.4만 |
|---|
| 2026.02.10 | ₩50,979 | ₩50,979 | ₩50,832 | ₩50,886 | -0.18% | 2.6만 |
|---|
| 2026.02.09 | ₩50,336 | ₩51,006 | ₩50,336 | ₩50,765 | +0.85% | 4.8만 |
|---|
| 2026.02.06 | ₩49,625 | ₩50,067 | ₩49,625 | ₩50,067 | +0.89% | 2만 |
|---|
| 2026.02.05 | ₩49,196 | ₩49,397 | ₩49,002 | ₩49,035 | -0.33% | 1.1만 |
|---|
| 2026.02.04 | ₩49,799 | ₩49,865 | ₩49,344 | ₩49,517 | -0.57% | 2.6만 |
|---|
| 2026.02.03 | ₩48,994 | ₩49,253 | ₩48,887 | ₩49,169 | +0.36% | 2.4만 |
|---|
| 2026.02.02 | ₩48,793 | ₩49,008 | ₩48,793 | ₩49,008 | +0.44% | 2.5만 |
|---|
| 2026.01.30 | ₩49,222 | ₩49,330 | ₩48,635 | ₩48,847 | -0.76% | 3.8만 |
|---|
| 2026.01.29 | ₩49,678 | ₩49,741 | ₩48,981 | ₩49,491 | -0.38% | 6.5만 |
|---|
| 2026.01.28 | ₩49,276 | ₩49,330 | ₩49,048 | ₩49,330 | +0.11% | 1.7만 |
|---|
| 2026.01.27 | ₩49,370 | ₩49,625 | ₩49,336 | ₩49,611 | +0.49% | 1.6만 |
|---|
| 2026.01.26 | ₩48,954 | ₩48,994 | ₩48,787 | ₩48,833 | -0.25% | 3만 |
|---|
| 2026.01.23 | ₩48,217 | ₩48,592 | ₩48,045 | ₩48,592 | +0.78% | 1.8만 |
|---|
| 2026.01.22 | ₩48,324 | ₩48,351 | ₩48,163 | ₩48,297 | -0.06% | 12만 |
|---|
| 2026.01.21 | ₩47,895 | ₩48,230 | ₩47,689 | ₩48,190 | +0.62% | 1.9만 |
|---|
| 2026.01.20 | ₩47,573 | ₩47,948 | ₩47,546 | ₩47,680 | +0.23% | 2.7만 |
|---|
| 2026.01.16 | ₩48,042 | ₩48,109 | ₩47,935 | ₩48,109 | +0.14% | 2만 |
|---|
| 2026.01.15 | ₩48,069 | ₩48,149 | ₩47,979 | ₩48,029 | -0.08% | 3.5만 |
|---|
| 2026.01.14 | ₩47,814 | ₩47,935 | ₩47,747 | ₩47,841 | +0.06% | 2.1만 |
|---|
| 2026.01.13 | ₩47,841 | ₩47,841 | ₩47,626 | ₩47,626 | -0.45% | 3.2만 |
|---|
| 2026.01.12 | ₩47,747 | ₩47,988 | ₩47,747 | ₩47,975 | +0.48% | 1.6만 |
|---|
| 2026.01.09 | ₩47,425 | ₩47,707 | ₩47,380 | ₩47,680 | +0.54% | 3.5만 |
|---|
| 2026.01.08 | ₩47,090 | ₩47,425 | ₩47,090 | ₩47,345 | +0.54% | 21.3만 |
|---|
| 2026.01.07 | ₩47,452 | ₩47,452 | ₩47,023 | ₩47,130 | -0.68% | 26.5만 |
|---|
| 2026.01.06 | ₩47,465 | ₩47,532 | ₩47,291 | ₩47,405 | -0.13% | 4.9만 |
|---|
| 2026.01.05 | ₩46,929 | ₩47,372 | ₩46,835 | ₩47,237 | +0.66% | 3.3만 |
|---|
| 2026.01.02 | ₩46,956 | ₩46,983 | ₩46,649 | ₩46,983 | +0.06% | 1.6만 |
|---|
| 2025.12.31 | ₩46,674 | ₩46,674 | ₩46,500 | ₩46,513 | -0.34% | 2.1만 |
|---|
| 2025.12.30 | ₩46,808 | ₩46,929 | ₩46,755 | ₩46,760 | -0.10% | 27.2만 |
|---|
| 2025.12.29 | ₩46,755 | ₩46,755 | ₩46,622 | ₩46,708 | -0.10% | 2.1만 |
|---|
| 2025.12.26 | ₩46,862 | ₩46,875 | ₩46,661 | ₩46,862 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩46,755 | ₩46,835 | ₩46,701 | ₩46,781 | +0.06% | 1.7만 |
|---|
| 2025.12.23 | ₩46,674 | ₩46,755 | ₩46,594 | ₩46,696 | +0.05% | 4.5만 |
|---|
| 2025.12.22 | ₩46,352 | ₩46,527 | ₩46,272 | ₩46,500 | +0.32% | 2.1만 |
|---|
| 2025.12.19 | ₩46,232 | ₩46,473 | ₩46,232 | ₩46,352 | +0.26% | 1.6만 |
|---|
| 2025.12.18 | ₩46,151 | ₩46,205 | ₩46,030 | ₩46,030 | -0.26% | 1.3만 |
|---|
| 2025.12.17 | ₩45,963 | ₩46,124 | ₩45,775 | ₩45,816 | -0.32% | 1.5만 |
|---|
| 2025.12.16 | ₩46,232 | ₩46,232 | ₩46,004 | ₩46,091 | -0.30% | 2.8만 |
|---|
| 2025.12.15 | ₩46,352 | ₩46,406 | ₩46,151 | ₩46,285 | -0.14% | 1.5만 |
|---|
| 2025.12.12 | ₩46,232 | ₩46,285 | ₩45,923 | ₩46,004 | -0.49% | 2.6만 |
|---|
| 2025.12.11 | ₩45,936 | ₩46,232 | ₩45,936 | ₩46,191 | +0.55% | 3만 |
|---|
| 2025.12.10 | ₩45,843 | ₩46,366 | ₩45,802 | ₩46,339 | +1.08% | 2.2만 |
|---|
| 2025.12.09 | ₩45,829 | ₩45,977 | ₩45,749 | ₩45,816 | -0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩46,030 | ₩46,030 | ₩45,775 | ₩45,883 | -0.32% | 1만 |
|---|
| 2025.12.05 | ₩46,071 | ₩46,138 | ₩45,923 | ₩45,990 | -0.17% | 1.7만 |
|---|
| 2025.12.04 | ₩46,084 | ₩46,111 | ₩45,910 | ₩46,004 | -0.17% | 2.5만 |
|---|
| 2025.12.03 | ₩45,708 | ₩45,950 | ₩45,708 | ₩45,950 | +0.53% | 3.4만 |
|---|
| 2025.12.02 | ₩45,802 | ₩45,816 | ₩45,604 | ₩45,733 | -0.15% | 37.4만 |
|---|
| 2025.12.01 | ₩45,816 | ₩45,869 | ₩45,668 | ₩45,668 | -0.32% | 19.6만 |
|---|
| 2025.11.28 | ₩45,762 | ₩45,910 | ₩45,615 | ₩45,896 | +0.29% | 6.9만 |
|---|
| 2025.11.26 | ₩45,507 | ₩45,856 | ₩45,507 | ₩45,782 | +0.60% | 1.1만 |
|---|
| 2025.11.25 | ₩44,998 | ₩45,387 | ₩44,931 | ₩45,373 | +0.83% | 2.3만 |
|---|
| 2025.11.24 | ₩44,649 | ₩44,917 | ₩44,649 | ₩44,904 | +0.57% | 2.2만 |
|---|
| 2025.11.21 | ₩44,461 | ₩44,823 | ₩44,407 | ₩44,689 | +0.51% | 1.7만 |
|---|
| 2025.11.20 | ₩44,904 | ₩44,944 | ₩44,072 | ₩44,086 | -1.82% | 1.8만 |
|---|
| 2025.11.19 | ₩44,676 | ₩44,796 | ₩44,438 | ₩44,568 | -0.24% | 1.1만 |
|---|
| 2025.11.18 | ₩44,729 | ₩44,863 | ₩44,570 | ₩44,740 | +0.02% | 1.8만 |
|---|
| 2025.11.17 | ₩45,467 | ₩45,561 | ₩45,055 | ₩45,179 | -0.63% | 1.7만 |
|---|
| 2025.11.14 | ₩45,628 | ₩45,883 | ₩45,547 | ₩45,796 | +0.37% | 6.4천 |
|---|
| 2025.11.13 | ₩46,232 | ₩46,232 | ₩45,759 | ₩45,802 | -0.93% | 3.2만 |
|---|
| 2025.11.12 | ₩46,084 | ₩46,285 | ₩46,084 | ₩46,272 | +0.41% | 1.8만 |
|---|
| 2025.11.11 | ₩45,789 | ₩45,923 | ₩45,775 | ₩45,802 | +0.03% | 7.3만 |
|---|
| 2025.11.10 | ₩45,346 | ₩45,628 | ₩45,319 | ₩45,588 | +0.53% | 1.7만 |
|---|
| 2025.11.07 | ₩44,837 | ₩45,132 | ₩44,716 | ₩45,132 | +0.66% | 1.3만 |
|---|
| 2025.11.06 | ₩45,078 | ₩45,078 | ₩44,847 | ₩44,952 | -0.28% | 1.5만 |
|---|
| 2025.11.05 | ₩44,770 | ₩45,078 | ₩44,770 | ₩45,078 | +0.69% | 1.1만 |
|---|
| 2025.11.04 | ₩44,689 | ₩44,863 | ₩44,568 | ₩44,635 | -0.12% | 3만 |
|---|
| 2025.11.03 | ₩45,159 | ₩45,172 | ₩44,977 | ₩45,051 | -0.24% | 1.6만 |
|---|
| 2025.10.31 | ₩45,185 | ₩45,185 | ₩44,957 | ₩45,078 | -0.24% | 1.5만 |
|---|
| 2025.10.30 | ₩45,132 | ₩45,346 | ₩44,998 | ₩45,279 | +0.33% | 3.1만 |
|---|
| 2025.10.29 | ₩45,668 | ₩45,668 | ₩45,185 | ₩45,279 | -0.85% | 5.7만 |
|---|
| 2025.10.28 | ₩45,561 | ₩45,802 | ₩45,506 | ₩45,695 | +0.29% | 3만 |
|---|
| 2025.10.27 | ₩45,682 | ₩45,682 | ₩45,574 | ₩45,668 | -0.03% | 8.2천 |
|---|
| 2025.10.24 | ₩45,454 | ₩45,494 | ₩45,387 | ₩45,478 | +0.05% | 6천 |
|---|
| 2025.10.23 | ₩45,252 | ₩45,440 | ₩45,252 | ₩45,393 | +0.31% | 2.3만 |
|---|
| 2025.10.22 | ₩45,011 | ₩45,105 | ₩44,906 | ₩45,038 | +0.06% | 1.6만 |
|---|
| 2025.10.21 | ₩45,078 | ₩45,078 | ₩44,863 | ₩44,984 | -0.21% | 1.8만 |
|---|
| 2025.10.20 | ₩45,159 | ₩45,318 | ₩45,159 | ₩45,274 | +0.26% | 3.5만 |
|---|
| 2025.10.17 | ₩44,810 | ₩45,011 | ₩44,743 | ₩45,011 | +0.45% | 6.9천 |
|---|
| 2025.10.16 | ₩45,078 | ₩45,183 | ₩44,850 | ₩45,031 | -0.10% | 1.1만 |
|---|
| 2025.10.15 | ₩44,756 | ₩44,941 | ₩44,622 | ₩44,837 | +0.18% | 2만 |
|---|
| 2025.10.14 | ₩44,260 | ₩44,944 | ₩44,233 | ₩44,649 | +0.88% | 4.4만 |
|---|
| 2025.10.13 | ₩44,260 | ₩44,501 | ₩44,260 | ₩44,414 | +0.35% | 1.8만 |
|---|
| 2025.10.10 | ₩44,703 | ₩44,703 | ₩43,968 | ₩43,996 | -1.58% | 1.6만 |
|---|