시장 데이터를 불러오는 중
전체 종목
Timothy Plan US Large/Mid Cap Core ETF 과거 주가
Timothy Plan US Large/Mid Cap Core ETF · TPLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Timothy Plan US Large/Mid Cap Core ETF · TPLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,305 | ₩66,665 | ₩66,305 | ₩66,599 | +0.44% | 8.1천 |
| 2026.10.08 | ₩65,797 | ₩66,225 | ₩65,677 | ₩66,184 | +0.59% | 1.5만 |
| 2026.10.07 | ₩65,730 | ₩66,064 | ₩65,690 | ₩65,877 | +0.22% | 1.2만 |
| 2026.10.06 | ₩66,305 | ₩66,645 | ₩66,305 | ₩66,532 | +0.34% | 1.3만 |
| 2026.10.05 | ₩65,396 | ₩66,251 | ₩65,276 | ₩65,997 | +0.92% | 4.2만 |
| 2026.10.02 | ₩65,490 | ₩65,675 | ₩65,410 | ₩65,410 | -0.12% | 1만 |
| 2026.10.01 | ₩64,621 | ₩65,203 | ₩64,497 | ₩65,116 | +0.76% | 1.8만 |
| 2026.09.30 | ₩65,223 | ₩65,223 | ₩64,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,635 |
| -0.90% |
| 1.1만 |
| 2026.09.29 | ₩65,102 | ₩65,116 | ₩64,688 | ₩64,969 | -0.21% | 1.8만 |
|---|
| 2026.09.28 | ₩65,156 | ₩65,249 | ₩64,902 | ₩65,182 | +0.04% | 2.5만 |
|---|
| 2026.09.25 | ₩65,370 | ₩65,463 | ₩65,036 | ₩65,343 | -0.04% | 2.1만 |
|---|
| 2026.09.24 | ₩65,476 | ₩65,530 | ₩65,169 | ₩65,236 | -0.37% | 1.1만 |
|---|
| 2026.09.23 | ₩65,570 | ₩65,824 | ₩65,476 | ₩65,476 | -0.14% | 2.2만 |
|---|
| 2026.09.22 | ₩65,730 | ₩65,830 | ₩65,476 | ₩65,730 | 0.00% | 1.9만 |
|---|
| 2026.09.21 | ₩65,677 | ₩65,703 | ₩65,410 | ₩65,530 | -0.22% | 1.8만 |
|---|
| 2026.09.18 | ₩65,323 | ₩65,443 | ₩65,236 | ₩65,410 | +0.13% | 1.2만 |
|---|
| 2026.09.17 | ₩65,971 | ₩65,971 | ₩65,496 | ₩65,663 | -0.47% | 1.9만 |
|---|
| 2026.09.16 | ₩65,757 | ₩65,917 | ₩64,955 | ₩65,343 | -0.63% | 1.5만 |
|---|
| 2026.09.15 | ₩65,971 | ₩65,971 | ₩65,678 | ₩65,757 | -0.32% | 1.1만 |
|---|
| 2026.09.14 | ₩65,984 | ₩66,198 | ₩65,908 | ₩66,037 | +0.08% | 1.2만 |
|---|
| 2026.09.11 | ₩66,238 | ₩66,265 | ₩65,957 | ₩66,211 | -0.04% | 1.9만 |
|---|
| 2026.09.10 | ₩66,198 | ₩66,198 | ₩65,623 | ₩65,637 | -0.85% | 17.7만 |
|---|
| 2026.09.09 | ₩66,799 | ₩66,799 | ₩66,258 | ₩66,291 | -0.76% | 2.1만 |
|---|
| 2026.09.08 | ₩67,454 | ₩67,467 | ₩66,933 | ₩66,947 | -0.75% | 1.8만 |
|---|
| 2026.09.04 | ₩67,480 | ₩67,693 | ₩67,359 | ₩67,574 | +0.14% | 1.2만 |
|---|
| 2026.09.03 | ₩67,587 | ₩67,788 | ₩67,220 | ₩67,734 | +0.22% | 13.4만 |
|---|
| 2026.09.02 | ₩67,253 | ₩67,390 | ₩67,227 | ₩67,240 | -0.02% | 1.3만 |
|---|
| 2026.09.01 | ₩67,641 | ₩67,933 | ₩67,086 | ₩67,156 | -0.72% | 1.2만 |
|---|
| 2026.08.31 | ₩67,935 | ₩67,935 | ₩67,707 | ₩67,788 | -0.22% | 9.1천 |
|---|
| 2026.08.28 | ₩68,536 | ₩68,536 | ₩68,048 | ₩68,092 | -0.65% | 6.3천 |
|---|
| 2026.08.27 | ₩68,509 | ₩68,579 | ₩68,389 | ₩68,536 | +0.04% | 7.8천 |
|---|
| 2026.08.26 | ₩67,948 | ₩68,579 | ₩67,948 | ₩68,477 | +0.78% | 1만 |
|---|
| 2026.08.25 | ₩68,335 | ₩68,335 | ₩67,988 | ₩68,068 | -0.39% | 1.1만 |
|---|
| 2026.08.24 | ₩68,349 | ₩68,442 | ₩68,001 | ₩68,215 | -0.20% | 1.4만 |
|---|
| 2026.08.21 | ₩68,416 | ₩68,545 | ₩68,262 | ₩68,349 | -0.10% | 7.3천 |
|---|
| 2026.08.20 | ₩68,589 | ₩68,663 | ₩68,075 | ₩68,075 | -0.75% | 2.6만 |
|---|
| 2026.08.19 | ₩68,923 | ₩68,970 | ₩68,456 | ₩68,522 | -0.58% | 1.2만 |
|---|
| 2026.08.18 | ₩68,990 | ₩68,990 | ₩68,442 | ₩68,442 | -0.79% | 8.8천 |
|---|
| 2026.08.17 | ₩69,190 | ₩69,284 | ₩68,965 | ₩68,993 | -0.29% | 1.6만 |
|---|
| 2026.08.14 | ₩69,251 | ₩69,351 | ₩69,218 | ₩69,337 | +0.13% | 1만 |
|---|
| 2026.08.13 | ₩69,164 | ₩69,297 | ₩68,911 | ₩69,260 | +0.14% | 1.5만 |
|---|
| 2026.08.12 | ₩68,870 | ₩69,057 | ₩68,783 | ₩68,977 | +0.16% | 8.7천 |
|---|
| 2026.08.11 | ₩68,736 | ₩68,923 | ₩68,723 | ₩68,782 | +0.07% | 9.5천 |
|---|
| 2026.08.10 | ₩68,449 | ₩68,708 | ₩68,449 | ₩68,530 | +0.12% | 1.5만 |
|---|
| 2026.08.07 | ₩68,255 | ₩68,616 | ₩68,202 | ₩68,456 | +0.29% | 1.9만 |
|---|
| 2026.08.06 | ₩68,429 | ₩68,429 | ₩67,995 | ₩68,108 | -0.47% | 1.5만 |
|---|
| 2026.08.05 | ₩68,963 | ₩68,963 | ₩68,216 | ₩68,375 | -0.85% | 1.6만 |
|---|
| 2026.08.04 | ₩68,041 | ₩68,736 | ₩67,614 | ₩68,703 | +0.97% | 1.8만 |
|---|
| 2026.08.03 | ₩67,427 | ₩67,828 | ₩67,427 | ₩67,814 | +0.57% | 3.1만 |
|---|
| 2026.07.31 | ₩66,926 | ₩67,352 | ₩66,925 | ₩67,200 | +0.41% | 1.3만 |
|---|
| 2026.07.30 | ₩67,547 | ₩67,547 | ₩66,726 | ₩67,093 | -0.67% | 1.6만 |
|---|
| 2026.07.29 | ₩68,095 | ₩68,095 | ₩67,280 | ₩67,289 | -1.18% | 1.6만 |
|---|
| 2026.07.28 | ₩67,748 | ₩68,269 | ₩67,748 | ₩68,090 | +0.50% | 8.6천 |
|---|
| 2026.07.27 | ₩67,667 | ₩67,828 | ₩67,454 | ₩67,614 | -0.08% | 1.8만 |
|---|
| 2026.07.24 | ₩67,146 | ₩67,547 | ₩67,146 | ₩67,385 | +0.36% | 8.1천 |
|---|
| 2026.07.23 | ₩66,585 | ₩67,026 | ₩66,585 | ₩66,838 | +0.38% | 9천 |
|---|
| 2026.07.22 | ₩66,612 | ₩66,893 | ₩66,612 | ₩66,719 | +0.16% | 5.1천 |
|---|
| 2026.07.21 | ₩66,746 | ₩66,746 | ₩66,450 | ₩66,639 | -0.16% | 1.5만 |
|---|
| 2026.07.20 | ₩67,106 | ₩67,106 | ₩66,572 | ₩66,572 | -0.80% | 1.8만 |
|---|
| 2026.07.17 | ₩67,133 | ₩67,474 | ₩66,819 | ₩66,933 | -0.30% | 8.6천 |
|---|
| 2026.07.16 | ₩66,719 | ₩67,427 | ₩66,719 | ₩67,427 | +1.06% | 1.9만 |
|---|
| 2026.07.15 | ₩67,387 | ₩67,387 | ₩66,659 | ₩66,799 | -0.87% | 2.1만 |
|---|
| 2026.07.14 | ₩67,627 | ₩67,734 | ₩67,160 | ₩67,257 | -0.55% | 7천 |
|---|
| 2026.07.13 | ₩67,253 | ₩67,514 | ₩67,200 | ₩67,320 | +0.10% | 2.1만 |
|---|
| 2026.07.10 | ₩67,186 | ₩67,494 | ₩67,186 | ₩67,394 | +0.31% | 1.3만 |
|---|
| 2026.07.09 | ₩67,200 | ₩67,440 | ₩67,154 | ₩67,154 | -0.07% | 9.4천 |
|---|
| 2026.07.08 | ₩67,213 | ₩67,213 | ₩66,665 | ₩66,933 | -0.42% | 1.6만 |
|---|
| 2026.07.07 | ₩68,108 | ₩68,108 | ₩67,372 | ₩67,496 | -0.90% | 1.5만 |
|---|
| 2026.07.06 | ₩67,707 | ₩67,828 | ₩67,587 | ₩67,722 | +0.02% | 2.7만 |
|---|
| 2026.07.02 | ₩67,534 | ₩67,706 | ₩67,146 | ₩67,574 | +0.06% | 1.1만 |
|---|
| 2026.07.01 | ₩67,240 | ₩67,728 | ₩67,146 | ₩67,146 | -0.14% | 1.5만 |
|---|
| 2026.06.30 | ₩67,106 | ₩67,454 | ₩66,866 | ₩67,267 | +0.24% | 1.1만 |
|---|
| 2026.06.29 | ₩67,053 | ₩67,093 | ₩66,839 | ₩67,093 | +0.06% | 1.5만 |
|---|
| 2026.06.26 | ₩66,679 | ₩67,065 | ₩66,679 | ₩66,999 | +0.48% | 1만 |
|---|
| 2026.06.25 | ₩66,906 | ₩67,561 | ₩66,839 | ₩66,879 | -0.04% | 1.9만 |
|---|
| 2026.06.24 | ₩66,024 | ₩66,799 | ₩66,024 | ₩66,445 | +0.64% | 1.7만 |
|---|
| 2026.06.23 | ₩65,944 | ₩66,291 | ₩65,905 | ₩66,024 | +0.12% | 1.7만 |
|---|
| 2026.06.22 | ₩66,118 | ₩66,452 | ₩66,118 | ₩66,358 | +0.36% | 9.6천 |
|---|
| 2026.06.18 | ₩66,331 | ₩66,371 | ₩66,037 | ₩66,163 | -0.25% | 1.7만 |
|---|
| 2026.06.17 | ₩66,599 | ₩66,946 | ₩65,643 | ₩65,784 | -1.22% | 1.2만 |
|---|
| 2026.06.16 | ₩66,799 | ₩67,039 | ₩66,639 | ₩66,652 | -0.22% | 1.4만 |
|---|
| 2026.06.15 | ₩66,906 | ₩67,026 | ₩66,691 | ₩66,691 | -0.32% | 1만 |
|---|
| 2026.06.12 | ₩66,198 | ₩66,518 | ₩66,091 | ₩66,438 | +0.36% | 2.6만 |
|---|
| 2026.06.11 | ₩65,423 | ₩66,171 | ₩65,289 | ₩65,984 | +0.86% | 1.9만 |
|---|
| 2026.06.10 | ₩65,690 | ₩66,104 | ₩65,009 | ₩65,049 | -0.98% | 1.5만 |
|---|
| 2026.06.09 | ₩65,356 | ₩66,011 | ₩64,728 | ₩65,824 | +0.72% | 3만 |
|---|
| 2026.06.08 | ₩65,824 | ₩65,824 | ₩65,236 | ₩65,289 | -0.81% | 2만 |
|---|
| 2026.06.05 | ₩66,024 | ₩66,158 | ₩65,390 | ₩65,490 | -0.81% | 1.8만 |
|---|
| 2026.06.04 | ₩66,091 | ₩66,358 | ₩66,091 | ₩66,331 | +0.36% | 1.3만 |
|---|
| 2026.06.03 | ₩65,891 | ₩66,118 | ₩65,810 | ₩65,864 | -0.04% | 1.1만 |
|---|
| 2026.06.02 | ₩65,436 | ₩65,971 | ₩65,384 | ₩65,944 | +0.78% | 13.6만 |
|---|
| 2026.06.01 | ₩65,329 | ₩65,637 | ₩65,236 | ₩65,476 | +0.22% | 11.9만 |
|---|
| 2026.05.29 | ₩65,570 | ₩65,650 | ₩65,543 | ₩65,543 | -0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩65,303 | ₩65,603 | ₩65,142 | ₩65,356 | +0.08% | 12.5만 |
|---|
| 2026.05.27 | ₩65,516 | ₩65,557 | ₩65,252 | ₩65,252 | -0.40% | 5천 |
|---|
| 2026.05.26 | ₩65,543 | ₩65,677 | ₩65,470 | ₩65,557 | +0.02% | 1.2만 |
|---|
| 2026.05.22 | ₩64,955 | ₩65,251 | ₩64,848 | ₩65,142 | +0.29% | 1.2만 |
|---|
| 2026.05.21 | ₩64,301 | ₩64,742 | ₩64,221 | ₩64,581 | +0.44% | 3.1만 |
|---|
| 2026.05.20 | ₩64,127 | ₩64,581 | ₩63,733 | ₩64,568 | +0.69% | 13.6만 |
|---|
| 2026.05.19 | ₩63,993 | ₩64,221 | ₩63,753 | ₩63,940 | -0.08% | 14.9만 |
|---|
| 2026.05.18 | ₩64,034 | ₩64,301 | ₩64,008 | ₩64,241 | +0.32% | 1.3만 |
|---|
| 2026.05.15 | ₩64,314 | ₩64,314 | ₩63,853 | ₩63,853 | -0.72% | 9.2천 |
|---|
| 2026.05.14 | ₩64,501 | ₩64,742 | ₩64,368 | ₩64,661 | +0.25% | 4.2만 |
|---|
| 2026.05.13 | ₩64,154 | ₩64,381 | ₩64,114 | ₩64,314 | +0.25% | 14만 |
|---|
| 2026.05.12 | ₩64,555 | ₩64,555 | ₩64,067 | ₩64,494 | -0.09% | 14.1만 |
|---|
| 2026.05.11 | ₩64,728 | ₩64,728 | ₩64,421 | ₩64,571 | -0.24% | 14.4만 |
|---|
| 2026.05.08 | ₩65,076 | ₩65,076 | ₩64,498 | ₩64,498 | -0.89% | 13.5만 |
|---|
| 2026.05.07 | ₩65,249 | ₩65,276 | ₩64,691 | ₩64,715 | -0.82% | 13.4만 |
|---|
| 2026.05.06 | ₩65,557 | ₩65,637 | ₩65,156 | ₩65,370 | -0.29% | 1.6만 |
|---|
| 2026.05.05 | ₩65,089 | ₩65,422 | ₩64,862 | ₩65,196 | +0.16% | 21.9만 |
|---|
| 2026.05.04 | ₩64,982 | ₩65,289 | ₩64,715 | ₩64,802 | -0.28% | 6.9천 |
|---|
| 2026.05.01 | ₩65,543 | ₩65,650 | ₩65,089 | ₩65,142 | -0.61% | 2.1만 |
|---|
| 2026.04.30 | ₩64,421 | ₩65,376 | ₩64,421 | ₩65,376 | +1.48% | 3.6만 |
|---|
| 2026.04.29 | ₩64,715 | ₩64,728 | ₩64,094 | ₩64,309 | -0.63% | 1.9만 |
|---|
| 2026.04.28 | ₩64,915 | ₩65,049 | ₩64,428 | ₩64,595 | -0.49% | 2.3만 |
|---|
| 2026.04.27 | ₩64,915 | ₩65,196 | ₩64,915 | ₩64,995 | +0.12% | 1.6만 |
|---|
| 2026.04.24 | ₩65,276 | ₩65,276 | ₩64,969 | ₩65,013 | -0.40% | 2만 |
|---|
| 2026.04.23 | ₩65,022 | ₩65,343 | ₩64,621 | ₩65,289 | +0.41% | 1.9만 |
|---|
| 2026.04.22 | ₩65,463 | ₩65,463 | ₩64,782 | ₩64,947 | -0.79% | 1.1만 |
|---|
| 2026.04.21 | ₩65,637 | ₩65,770 | ₩64,995 | ₩64,995 | -0.98% | 1.6만 |
|---|
| 2026.04.20 | ₩65,062 | ₩65,490 | ₩65,062 | ₩65,370 | +0.47% | 3.1만 |
|---|
| 2026.04.17 | ₩64,742 | ₩65,365 | ₩64,742 | ₩65,186 | +0.69% | 1.2만 |
|---|
| 2026.04.16 | ₩64,327 | ₩64,608 | ₩64,294 | ₩64,461 | +0.21% | 2.5만 |
|---|
| 2026.04.15 | ₩64,514 | ₩64,595 | ₩64,038 | ₩64,234 | -0.43% | 1.5만 |
|---|
| 2026.04.14 | ₩64,461 | ₩64,528 | ₩64,327 | ₩64,448 | -0.02% | 1.5만 |
|---|
| 2026.04.13 | ₩63,526 | ₩64,327 | ₩63,526 | ₩64,327 | +1.26% | 1.2만 |
|---|
| 2026.04.10 | ₩64,207 | ₩64,207 | ₩63,619 | ₩63,673 | -0.83% | 2.5만 |
|---|
| 2026.04.09 | ₩64,020 | ₩64,327 | ₩63,940 | ₩64,114 | +0.15% | 5.4만 |
|---|
| 2026.04.08 | ₩63,726 | ₩64,194 | ₩63,726 | ₩64,180 | +0.71% | 3.7만 |
|---|
| 2026.04.07 | ₩62,657 | ₩62,774 | ₩62,417 | ₩62,665 | +0.01% | 1.5만 |
|---|
| 2026.04.06 | ₩62,430 | ₩62,778 | ₩62,430 | ₩62,778 | +0.56% | 1.2만 |
|---|
| 2026.04.02 | ₩61,843 | ₩62,591 | ₩61,722 | ₩62,497 | +1.06% | 3.7만 |
|---|
| 2026.04.01 | ₩62,203 | ₩62,551 | ₩62,163 | ₩62,283 | +0.13% | 2.7만 |
|---|
| 2026.03.31 | ₩61,442 | ₩62,270 | ₩61,215 | ₩62,043 | +0.98% | 1.8만 |
|---|
| 2026.03.30 | ₩61,709 | ₩61,709 | ₩60,774 | ₩60,841 | -1.41% | 2.5만 |
|---|
| 2026.03.27 | ₩61,642 | ₩61,762 | ₩61,072 | ₩61,215 | -0.69% | 1.3만 |
|---|
| 2026.03.26 | ₩62,070 | ₩62,604 | ₩61,752 | ₩61,856 | -0.34% | 2.7만 |
|---|
| 2026.03.25 | ₩62,657 | ₩62,711 | ₩62,263 | ₩62,404 | -0.41% | 1.2만 |
|---|
| 2026.03.24 | ₩61,535 | ₩62,417 | ₩61,535 | ₩62,190 | +1.06% | 1만 |
|---|
| 2026.03.23 | ₩62,016 | ₩62,644 | ₩61,869 | ₩61,869 | -0.24% | 1.6만 |
|---|
| 2026.03.20 | ₩61,883 | ₩61,936 | ₩60,987 | ₩61,268 | -0.99% | 5.5만 |
|---|
| 2026.03.19 | ₩61,749 | ₩62,444 | ₩61,749 | ₩62,243 | +0.80% | 1.9만 |
|---|
| 2026.03.18 | ₩62,657 | ₩62,764 | ₩62,163 | ₩62,190 | -0.75% | 1.1만 |
|---|
| 2026.03.17 | ₩63,312 | ₩63,312 | ₩62,985 | ₩62,991 | -0.51% | 2.3만 |
|---|
| 2026.03.16 | ₩62,698 | ₩62,804 | ₩62,564 | ₩62,671 | -0.04% | 5.4만 |
|---|
| 2026.03.13 | ₩62,564 | ₩62,751 | ₩62,070 | ₩62,203 | -0.58% | 1.5만 |
|---|
| 2026.03.12 | ₩62,617 | ₩62,898 | ₩62,163 | ₩62,190 | -0.68% | 1.8만 |
|---|
| 2026.03.11 | ₩63,379 | ₩63,379 | ₩62,791 | ₩63,036 | -0.54% | 1.8만 |
|---|
| 2026.03.10 | ₩63,325 | ₩63,900 | ₩63,205 | ₩63,245 | -0.13% | 7.5만 |
|---|
| 2026.03.09 | ₩63,178 | ₩64,005 | ₩62,557 | ₩63,967 | +1.25% | 2.4만 |
|---|
| 2026.03.06 | ₩63,980 | ₩63,980 | ₩63,339 | ₩63,659 | -0.50% | 1.8만 |
|---|
| 2026.03.05 | ₩65,009 | ₩65,129 | ₩64,154 | ₩64,541 | -0.72% | 2.3만 |
|---|
| 2026.03.04 | ₩65,249 | ₩65,356 | ₩64,937 | ₩65,263 | +0.02% | 2.4만 |
|---|
| 2026.03.03 | ₩64,955 | ₩65,249 | ₩63,960 | ₩65,062 | +0.16% | 3만 |
|---|
| 2026.03.02 | ₩65,450 | ₩66,064 | ₩65,276 | ₩65,917 | +0.71% | 1.6만 |
|---|
| 2026.02.27 | ₩65,329 | ₩65,797 | ₩65,101 | ₩65,797 | +0.72% | 1.7만 |
|---|
| 2026.02.26 | ₩65,316 | ₩65,650 | ₩65,089 | ₩65,650 | +0.51% | 1.9만 |
|---|
| 2026.02.25 | ₩65,490 | ₩65,490 | ₩64,808 | ₩65,236 | -0.39% | 1.2만 |
|---|
| 2026.02.24 | ₩64,702 | ₩65,249 | ₩64,702 | ₩65,225 | +0.81% | 4.4만 |
|---|
| 2026.02.23 | ₩65,049 | ₩65,303 | ₩64,461 | ₩64,683 | -0.56% | 1.3만 |
|---|
| 2026.02.20 | ₩64,915 | ₩65,296 | ₩64,915 | ₩65,249 | +0.51% | 9.3천 |
|---|
| 2026.02.19 | ₩64,875 | ₩65,062 | ₩64,648 | ₩64,995 | +0.19% | 1.8만 |
|---|
| 2026.02.18 | ₩64,848 | ₩65,156 | ₩64,755 | ₩65,013 | +0.25% | 1.1만 |
|---|
| 2026.02.17 | ₩64,835 | ₩65,002 | ₩64,261 | ₩64,568 | -0.41% | 9.3천 |
|---|
| 2026.02.13 | ₩64,234 | ₩65,128 | ₩64,127 | ₩64,818 | +0.91% | 1.5만 |
|---|
| 2026.02.12 | ₩65,236 | ₩65,236 | ₩64,127 | ₩64,207 | -1.58% | 2.1만 |
|---|
| 2026.02.11 | ₩65,049 | ₩65,049 | ₩64,635 | ₩65,022 | -0.04% | 9.2천 |
|---|
| 2026.02.10 | ₩64,661 | ₩64,995 | ₩64,661 | ₩64,862 | +0.31% | 1.1만 |
|---|
| 2026.02.09 | ₩64,488 | ₩64,746 | ₩64,394 | ₩64,648 | +0.25% | 1.6만 |
|---|
| 2026.02.06 | ₩63,860 | ₩64,595 | ₩63,860 | ₩64,595 | +1.15% | 1.5만 |
|---|
| 2026.02.05 | ₩63,579 | ₩63,686 | ₩63,277 | ₩63,299 | -0.44% | 9.8천 |
|---|
| 2026.02.04 | ₩63,325 | ₩63,927 | ₩63,325 | ₩63,793 | +0.74% | 1.5만 |
|---|
| 2026.02.03 | ₩63,125 | ₩63,633 | ₩62,718 | ₩63,259 | +0.21% | 5.6만 |
|---|
| 2026.02.02 | ₩62,804 | ₩63,219 | ₩62,724 | ₩63,178 | +0.60% | 1.5만 |
|---|
| 2026.01.30 | ₩63,005 | ₩63,232 | ₩62,537 | ₩62,978 | -0.04% | 2.6만 |
|---|
| 2026.01.29 | ₩63,753 | ₩63,880 | ₩62,978 | ₩63,366 | -0.61% | 3.7만 |
|---|
| 2026.01.28 | ₩63,539 | ₩63,646 | ₩63,325 | ₩63,486 | -0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩63,606 | ₩63,606 | ₩63,392 | ₩63,553 | -0.08% | 1.5만 |
|---|
| 2026.01.26 | ₩63,499 | ₩63,633 | ₩63,459 | ₩63,561 | +0.10% | 1.1만 |
|---|
| 2026.01.23 | ₩63,659 | ₩63,659 | ₩63,149 | ₩63,325 | -0.52% | 6.3천 |
|---|
| 2026.01.22 | ₩63,927 | ₩63,967 | ₩63,553 | ₩63,673 | -0.40% | 1.1만 |
|---|
| 2026.01.21 | ₩62,978 | ₩63,846 | ₩62,978 | ₩63,659 | +1.08% | 3.1만 |
|---|
| 2026.01.20 | ₩62,951 | ₩63,125 | ₩62,497 | ₩62,617 | -0.53% | 1.7만 |
|---|
| 2026.01.16 | ₩63,713 | ₩63,713 | ₩63,448 | ₩63,579 | -0.21% | 2만 |
|---|
| 2026.01.15 | ₩63,446 | ₩63,818 | ₩63,366 | ₩63,663 | +0.34% | 1.3만 |
|---|
| 2026.01.14 | ₩62,978 | ₩63,280 | ₩62,958 | ₩63,189 | +0.34% | 1.2만 |
|---|
| 2026.01.13 | ₩63,003 | ₩63,125 | ₩62,764 | ₩63,032 | +0.04% | 1.1만 |
|---|
| 2026.01.12 | ₩62,524 | ₩62,925 | ₩62,524 | ₩62,925 | +0.64% | 2.1만 |
|---|
| 2026.01.09 | ₩62,511 | ₩62,925 | ₩62,511 | ₩62,764 | +0.41% | 2.3만 |
|---|
| 2026.01.08 | ₩61,736 | ₩62,322 | ₩61,736 | ₩62,297 | +0.91% | 10.3만 |
|---|
| 2026.01.07 | ₩62,564 | ₩62,564 | ₩61,736 | ₩61,749 | -1.30% | 5.5만 |
|---|
| 2026.01.06 | ₩61,762 | ₩62,601 | ₩61,762 | ₩62,492 | +1.18% | 1.2만 |
|---|
| 2026.01.05 | ₩61,388 | ₩62,016 | ₩61,388 | ₩61,843 | +0.74% | 2.8만 |
|---|
| 2026.01.02 | ₩61,041 | ₩61,388 | ₩60,734 | ₩61,281 | +0.39% | 1.1만 |
|---|
| 2025.12.31 | ₩61,268 | ₩61,281 | ₩60,720 | ₩60,720 | -0.89% | 1.1만 |
|---|
| 2025.12.30 | ₩61,442 | ₩61,549 | ₩61,362 | ₩61,388 | -0.09% | 3만 |
|---|
| 2025.12.29 | ₩61,571 | ₩61,575 | ₩61,388 | ₩61,522 | -0.08% | 9.5천 |
|---|
| 2025.12.26 | ₩61,582 | ₩61,589 | ₩61,390 | ₩61,549 | -0.05% | 7.6천 |
|---|
| 2025.12.24 | ₩61,415 | ₩61,655 | ₩61,415 | ₩61,597 | +0.30% | 1.5만 |
|---|
| 2025.12.23 | ₩61,495 | ₩61,495 | ₩61,255 | ₩61,472 | -0.04% | 4.4만 |
|---|
| 2025.12.22 | ₩61,228 | ₩61,549 | ₩61,108 | ₩61,539 | +0.51% | 1.1만 |
|---|
| 2025.12.19 | ₩60,961 | ₩61,209 | ₩60,854 | ₩61,081 | +0.20% | 2.1만 |
|---|
| 2025.12.18 | ₩61,081 | ₩61,255 | ₩60,774 | ₩60,881 | -0.33% | 2.9만 |
|---|
| 2025.12.17 | ₩60,961 | ₩61,243 | ₩60,600 | ₩60,667 | -0.48% | 2.2만 |
|---|
| 2025.12.16 | ₩61,255 | ₩61,281 | ₩60,734 | ₩60,947 | -0.50% | 2.7만 |
|---|
| 2025.12.15 | ₩61,682 | ₩61,682 | ₩61,161 | ₩61,388 | -0.48% | 1.4만 |
|---|
| 2025.12.12 | ₩62,150 | ₩62,150 | ₩61,347 | ₩61,414 | -1.18% | 1.2만 |
|---|
| 2025.12.11 | ₩61,362 | ₩61,963 | ₩61,362 | ₩61,883 | +0.85% | 4.1만 |
|---|
| 2025.12.10 | ₩60,881 | ₩61,575 | ₩60,815 | ₩61,424 | +0.89% | 1.8만 |
|---|
| 2025.12.09 | ₩60,921 | ₩61,205 | ₩60,764 | ₩60,764 | -0.26% | 1.3만 |
|---|
| 2025.12.08 | ₩61,669 | ₩61,669 | ₩61,001 | ₩61,001 | -1.08% | 7.7천 |
|---|
| 2025.12.05 | ₩61,589 | ₩61,814 | ₩61,495 | ₩61,522 | -0.11% | 1.4만 |
|---|
| 2025.12.04 | ₩61,535 | ₩61,708 | ₩61,402 | ₩61,615 | +0.13% | 1.7만 |
|---|
| 2025.12.03 | ₩61,068 | ₩61,467 | ₩61,068 | ₩61,388 | +0.53% | 2.1만 |
|---|
| 2025.12.02 | ₩61,308 | ₩61,308 | ₩60,921 | ₩60,994 | -0.51% | 1.4만 |
|---|
| 2025.12.01 | ₩61,188 | ₩61,589 | ₩61,112 | ₩61,112 | -0.12% | 1.1만 |
|---|
| 2025.11.28 | ₩61,442 | ₩61,709 | ₩61,402 | ₩61,615 | +0.28% | 5.8천 |
|---|
| 2025.11.26 | ₩60,974 | ₩61,482 | ₩60,974 | ₩61,297 | +0.53% | 1.4만 |
|---|
| 2025.11.25 | ₩60,106 | ₩60,949 | ₩60,106 | ₩60,867 | +1.27% | 3만 |
|---|
| 2025.11.24 | ₩59,839 | ₩60,159 | ₩59,678 | ₩60,063 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩59,090 | ₩60,026 | ₩59,017 | ₩59,745 | +1.11% | 1.5만 |
|---|
| 2025.11.20 | ₩59,999 | ₩60,186 | ₩58,779 | ₩58,779 | -2.03% | 1.8만 |
|---|
| 2025.11.19 | ₩59,545 | ₩59,611 | ₩59,291 | ₩59,467 | -0.13% | 1.5만 |
|---|
| 2025.11.18 | ₩59,571 | ₩59,839 | ₩59,358 | ₩59,623 | +0.09% | 2.2만 |
|---|
| 2025.11.17 | ₩60,360 | ₩60,429 | ₩59,578 | ₩59,647 | -1.18% | 1.4만 |
|---|
| 2025.11.14 | ₩60,306 | ₩60,720 | ₩60,213 | ₩60,319 | +0.02% | 1.3만 |
|---|
| 2025.11.13 | ₩61,362 | ₩61,362 | ₩60,493 | ₩60,501 | -1.40% | 1.8만 |
|---|
| 2025.11.12 | ₩61,362 | ₩61,539 | ₩61,335 | ₩61,384 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩61,054 | ₩61,348 | ₩61,054 | ₩61,255 | +0.33% | 2만 |
|---|
| 2025.11.10 | ₩60,947 | ₩61,203 | ₩60,577 | ₩61,081 | +0.22% | 3만 |
|---|
| 2025.11.07 | ₩60,132 | ₩60,696 | ₩60,066 | ₩60,696 | +0.94% | 1.7만 |
|---|
| 2025.11.06 | ₩60,694 | ₩60,806 | ₩60,211 | ₩60,297 | -0.65% | 2만 |
|---|
| 2025.11.05 | ₩60,413 | ₩60,907 | ₩60,253 | ₩60,679 | +0.44% | 1.9만 |
|---|
| 2025.11.04 | ₩60,199 | ₩60,464 | ₩60,199 | ₩60,360 | +0.27% | 1만 |
|---|
| 2025.11.03 | ₩60,787 | ₩60,787 | ₩60,086 | ₩60,688 | -0.16% | 1.9만 |
|---|
| 2025.10.31 | ₩60,734 | ₩61,028 | ₩60,507 | ₩60,881 | +0.24% | 3.5만 |
|---|
| 2025.10.30 | ₩60,707 | ₩61,308 | ₩60,653 | ₩60,680 | -0.04% | 5.4만 |
|---|
| 2025.10.29 | ₩61,295 | ₩61,402 | ₩60,714 | ₩60,800 | -0.81% | 3.1만 |
|---|
| 2025.10.28 | ₩61,829 | ₩61,829 | ₩61,358 | ₩61,358 | -0.76% | 2.3만 |
|---|
| 2025.10.27 | ₩62,083 | ₩62,083 | ₩61,732 | ₩61,912 | -0.28% | 9.4천 |
|---|
| 2025.10.24 | ₩62,110 | ₩62,110 | ₩61,696 | ₩61,696 | -0.67% | 1.2만 |
|---|
| 2025.10.23 | ₩61,415 | ₩61,762 | ₩61,241 | ₩61,642 | +0.37% | 9.5천 |
|---|
| 2025.10.22 | ₩61,669 | ₩61,696 | ₩61,252 | ₩61,255 | -0.67% | 2만 |
|---|
| 2025.10.21 | ₩61,295 | ₩61,776 | ₩61,295 | ₩61,681 | +0.63% | 5.6만 |
|---|
| 2025.10.20 | ₩61,188 | ₩61,482 | ₩61,134 | ₩61,416 | +0.37% | 1.9만 |
|---|
| 2025.10.17 | ₩60,747 | ₩60,906 | ₩60,469 | ₩60,790 | +0.07% | 1.2만 |
|---|
| 2025.10.16 | ₩61,362 | ₩61,362 | ₩60,486 | ₩60,605 | -1.23% | 9.6천 |
|---|
| 2025.10.15 | ₩61,509 | ₩61,542 | ₩60,894 | ₩61,109 | -0.65% | 9.6천 |
|---|
| 2025.10.14 | ₩60,226 | ₩61,379 | ₩60,226 | ₩61,113 | +1.47% | 1.1만 |
|---|
| 2025.10.13 | ₩60,667 | ₩60,853 | ₩60,571 | ₩60,738 | +0.12% | 8.3천 |
|---|
| 2025.10.10 | ₩61,468 | ₩61,527 | ₩60,080 | ₩60,080 | -2.26% | 10.2만 |
|---|