시장 데이터를 불러오는 중
전체 종목
Timothy Plan US Small Cap Core ETF 과거 주가
Timothy Plan US Small Cap Core ETF · TPSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Timothy Plan US Small Cap Core ETF · TPSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,703 | ₩60,810 | ₩60,422 | ₩60,623 | -0.13% | 1.6만 |
| 2026.10.08 | ₩60,140 | ₩60,663 | ₩59,845 | ₩60,569 | +0.71% | 2.1만 |
| 2026.10.07 | ₩60,609 | ₩60,609 | ₩60,113 | ₩60,317 | -0.48% | 1.6만 |
| 2026.10.06 | ₩61,534 | ₩61,534 | ₩61,027 | ₩61,212 | -0.52% | 1.5만 |
| 2026.10.05 | ₩61,065 | ₩61,494 | ₩60,589 | ₩61,293 | +0.37% | 2만 |
| 2026.10.02 | ₩60,984 | ₩61,360 | ₩60,984 | ₩61,038 | +0.09% | 34.5만 |
| 2026.10.01 | ₩59,832 | ₩60,569 | ₩59,597 | ₩60,462 | +1.05% | 3만 |
| 2026.09.30 | ₩60,502 | ₩60,502 | ₩59,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,906 |
| -0.99% |
| 3.1만 |
| 2026.09.29 | ₩60,462 | ₩60,489 | ₩59,906 | ₩60,288 | -0.29% | 2.4만 |
|---|
| 2026.09.28 | ₩60,609 | ₩60,685 | ₩60,214 | ₩60,422 | -0.31% | 1.3만 |
|---|
| 2026.09.25 | ₩60,944 | ₩60,998 | ₩60,582 | ₩60,958 | +0.02% | 2.5만 |
|---|
| 2026.09.24 | ₩60,971 | ₩60,971 | ₩60,314 | ₩60,743 | -0.37% | 2.1만 |
|---|
| 2026.09.23 | ₩61,078 | ₩61,212 | ₩60,850 | ₩60,904 | -0.29% | 3.4만 |
|---|
| 2026.09.22 | ₩61,668 | ₩61,668 | ₩61,293 | ₩61,297 | -0.60% | 9.4천 |
|---|
| 2026.09.21 | ₩61,561 | ₩61,561 | ₩61,078 | ₩61,199 | -0.59% | 3만 |
|---|
| 2026.09.18 | ₩61,453 | ₩61,453 | ₩61,045 | ₩61,293 | -0.26% | 1.6만 |
|---|
| 2026.09.17 | ₩62,432 | ₩62,432 | ₩61,480 | ₩61,480 | -1.52% | 2만 |
|---|
| 2026.09.16 | ₩62,003 | ₩62,298 | ₩61,266 | ₩61,721 | -0.45% | 2.4만 |
|---|
| 2026.09.15 | ₩62,351 | ₩62,351 | ₩61,869 | ₩61,930 | -0.67% | 2만 |
|---|
| 2026.09.14 | ₩62,566 | ₩62,659 | ₩62,271 | ₩62,284 | -0.45% | 4만 |
|---|
| 2026.09.11 | ₩62,901 | ₩62,901 | ₩62,421 | ₩62,599 | -0.48% | 1.1만 |
|---|
| 2026.09.10 | ₩62,458 | ₩62,458 | ₩62,150 | ₩62,338 | -0.19% | 1.3만 |
|---|
| 2026.09.09 | ₩63,383 | ₩63,383 | ₩62,646 | ₩62,740 | -1.01% | 1.3만 |
|---|
| 2026.09.08 | ₩64,066 | ₩64,066 | ₩63,550 | ₩63,550 | -0.81% | 1.2만 |
|---|
| 2026.09.04 | ₩63,664 | ₩64,187 | ₩63,664 | ₩64,120 | +0.72% | 6.9천 |
|---|
| 2026.09.03 | ₩64,013 | ₩64,053 | ₩63,658 | ₩64,013 | 0.00% | 1.5만 |
|---|
| 2026.09.02 | ₩63,316 | ₩63,798 | ₩63,316 | ₩63,674 | +0.57% | 2.3만 |
|---|
| 2026.09.01 | ₩63,731 | ₩64,267 | ₩63,035 | ₩63,209 | -0.82% | 2.7만 |
|---|
| 2026.08.31 | ₩64,107 | ₩64,107 | ₩63,664 | ₩63,678 | -0.67% | 1.2만 |
|---|
| 2026.08.28 | ₩64,669 | ₩64,712 | ₩64,227 | ₩64,294 | -0.58% | 8.2천 |
|---|
| 2026.08.27 | ₩64,723 | ₩64,723 | ₩64,215 | ₩64,669 | -0.08% | 1.1만 |
|---|
| 2026.08.26 | ₩64,442 | ₩64,857 | ₩64,372 | ₩64,656 | +0.33% | 1.8만 |
|---|
| 2026.08.25 | ₩64,696 | ₩64,696 | ₩64,321 | ₩64,468 | -0.35% | 2.3만 |
|---|
| 2026.08.24 | ₩65,031 | ₩65,031 | ₩64,541 | ₩64,631 | -0.62% | 2.4만 |
|---|
| 2026.08.21 | ₩65,045 | ₩65,259 | ₩64,535 | ₩64,897 | -0.23% | 2.2만 |
|---|
| 2026.08.20 | ₩64,897 | ₩65,098 | ₩64,569 | ₩64,576 | -0.50% | 1.2만 |
|---|
| 2026.08.19 | ₩65,835 | ₩65,835 | ₩65,011 | ₩65,031 | -1.22% | 1.5만 |
|---|
| 2026.08.18 | ₩65,701 | ₩65,701 | ₩65,097 | ₩65,097 | -0.92% | 1.2만 |
|---|
| 2026.08.17 | ₩66,143 | ₩66,143 | ₩65,728 | ₩65,795 | -0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩65,822 | ₩66,090 | ₩65,668 | ₩66,090 | +0.41% | 1.2만 |
|---|
| 2026.08.13 | ₩65,768 | ₩65,969 | ₩65,546 | ₩65,875 | +0.16% | 8.1천 |
|---|
| 2026.08.12 | ₩65,460 | ₩65,634 | ₩65,152 | ₩65,581 | +0.18% | 1.1만 |
|---|
| 2026.08.11 | ₩65,004 | ₩65,406 | ₩64,897 | ₩65,203 | +0.31% | 1.8만 |
|---|
| 2026.08.10 | ₩65,125 | ₩65,219 | ₩64,897 | ₩64,964 | -0.25% | 2.7만 |
|---|
| 2026.08.07 | ₩65,313 | ₩65,551 | ₩65,286 | ₩65,347 | +0.05% | 1.5만 |
|---|
| 2026.08.06 | ₩65,473 | ₩65,473 | ₩64,982 | ₩64,982 | -0.75% | 1.9만 |
|---|
| 2026.08.05 | ₩65,996 | ₩66,117 | ₩65,353 | ₩65,447 | -0.83% | 2.3만 |
|---|
| 2026.08.04 | ₩65,085 | ₩65,795 | ₩64,803 | ₩65,692 | +0.93% | 32만 |
|---|
| 2026.08.03 | ₩64,200 | ₩64,882 | ₩64,200 | ₩64,736 | +0.83% | 2.5만 |
|---|
| 2026.07.31 | ₩63,611 | ₩64,066 | ₩63,611 | ₩63,963 | +0.55% | 2.2만 |
|---|
| 2026.07.30 | ₩64,200 | ₩64,281 | ₩63,483 | ₩63,892 | -0.48% | 2.1만 |
|---|
| 2026.07.29 | ₩64,616 | ₩64,736 | ₩63,973 | ₩63,978 | -0.99% | 1.2만 |
|---|
| 2026.07.28 | ₩64,174 | ₩64,750 | ₩64,174 | ₩64,643 | +0.73% | 1만 |
|---|
| 2026.07.27 | ₩64,294 | ₩64,294 | ₩63,845 | ₩64,084 | -0.33% | 2만 |
|---|
| 2026.07.24 | ₩63,798 | ₩64,113 | ₩63,698 | ₩63,812 | +0.02% | 7.6천 |
|---|
| 2026.07.23 | ₩63,249 | ₩63,557 | ₩63,236 | ₩63,557 | +0.49% | 2.2만 |
|---|
| 2026.07.22 | ₩63,959 | ₩64,135 | ₩63,624 | ₩63,731 | -0.36% | 2만 |
|---|
| 2026.07.21 | ₩64,026 | ₩64,026 | ₩63,584 | ₩63,986 | -0.06% | 1.7만 |
|---|
| 2026.07.20 | ₩64,241 | ₩64,241 | ₩63,557 | ₩63,678 | -0.88% | 3.1만 |
|---|
| 2026.07.17 | ₩64,160 | ₩64,641 | ₩63,919 | ₩64,227 | +0.10% | 1.1만 |
|---|
| 2026.07.16 | ₩63,798 | ₩64,758 | ₩63,798 | ₩64,665 | +1.36% | 1.5만 |
|---|
| 2026.07.15 | ₩63,624 | ₩63,999 | ₩63,597 | ₩63,746 | +0.19% | 1.8만 |
|---|
| 2026.07.14 | ₩63,839 | ₩63,839 | ₩63,289 | ₩63,470 | -0.58% | 1.8만 |
|---|
| 2026.07.13 | ₩63,544 | ₩63,772 | ₩63,316 | ₩63,351 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩63,423 | ₩63,758 | ₩63,423 | ₩63,567 | +0.23% | 1.2만 |
|---|
| 2026.07.09 | ₩63,035 | ₩63,584 | ₩63,035 | ₩63,396 | +0.57% | 2.1만 |
|---|
| 2026.07.08 | ₩63,718 | ₩63,718 | ₩62,525 | ₩62,854 | -1.36% | 3.8만 |
|---|
| 2026.07.07 | ₩64,294 | ₩64,294 | ₩63,517 | ₩63,642 | -1.02% | 1.3만 |
|---|
| 2026.07.06 | ₩64,107 | ₩64,200 | ₩63,939 | ₩64,048 | -0.09% | 1.7만 |
|---|
| 2026.07.02 | ₩64,401 | ₩64,549 | ₩63,490 | ₩63,986 | -0.65% | 1.1만 |
|---|
| 2026.07.01 | ₩64,107 | ₩64,790 | ₩64,093 | ₩64,200 | +0.15% | 1.1만 |
|---|
| 2026.06.30 | ₩63,946 | ₩64,401 | ₩63,946 | ₩64,297 | +0.55% | 1.2만 |
|---|
| 2026.06.29 | ₩64,415 | ₩64,415 | ₩63,544 | ₩63,891 | -0.81% | 13.8만 |
|---|
| 2026.06.26 | ₩63,839 | ₩64,200 | ₩63,691 | ₩64,175 | +0.53% | 2.2만 |
|---|
| 2026.06.25 | ₩63,664 | ₩64,261 | ₩63,517 | ₩63,739 | +0.12% | 1.8만 |
|---|
| 2026.06.24 | ₩62,485 | ₩63,517 | ₩62,485 | ₩63,189 | +1.13% | 5.5천 |
|---|
| 2026.06.23 | ₩62,083 | ₩62,740 | ₩62,083 | ₩62,485 | +0.65% | 9천 |
|---|
| 2026.06.22 | ₩62,445 | ₩62,700 | ₩62,378 | ₩62,496 | +0.08% | 1.9만 |
|---|
| 2026.06.18 | ₩62,338 | ₩62,472 | ₩62,150 | ₩62,351 | +0.02% | 7.6천 |
|---|
| 2026.06.17 | ₩62,365 | ₩62,750 | ₩61,373 | ₩61,550 | -1.31% | 1.7만 |
|---|
| 2026.06.16 | ₩62,686 | ₩63,249 | ₩62,324 | ₩62,351 | -0.53% | 1.6만 |
|---|
| 2026.06.15 | ₩63,155 | ₩63,266 | ₩62,423 | ₩62,423 | -1.16% | 6.9천 |
|---|
| 2026.06.12 | ₩62,324 | ₩62,874 | ₩62,231 | ₩62,579 | +0.41% | 1.5만 |
|---|
| 2026.06.11 | ₩61,520 | ₩62,204 | ₩61,199 | ₩62,093 | +0.93% | 1.4만 |
|---|
| 2026.06.10 | ₩61,480 | ₩61,975 | ₩61,059 | ₩61,144 | -0.55% | 2.3만 |
|---|
| 2026.06.09 | ₩61,025 | ₩61,902 | ₩60,743 | ₩61,341 | +0.52% | 9.6천 |
|---|
| 2026.06.08 | ₩61,092 | ₩61,212 | ₩60,743 | ₩60,848 | -0.40% | 9.6천 |
|---|
| 2026.06.05 | ₩61,132 | ₩61,132 | ₩60,475 | ₩60,648 | -0.79% | 1.1만 |
|---|
| 2026.06.04 | ₩60,810 | ₩61,199 | ₩60,810 | ₩61,023 | +0.35% | 1.6만 |
|---|
| 2026.06.03 | ₩60,649 | ₩60,716 | ₩60,467 | ₩60,529 | -0.20% | 9.7천 |
|---|
| 2026.06.02 | ₩60,703 | ₩61,065 | ₩60,623 | ₩60,939 | +0.39% | 1.8만 |
|---|
| 2026.06.01 | ₩60,381 | ₩60,676 | ₩60,040 | ₩60,556 | +0.29% | 1.2만 |
|---|
| 2026.05.29 | ₩60,944 | ₩60,944 | ₩60,616 | ₩60,616 | -0.54% | 1.3만 |
|---|
| 2026.05.28 | ₩60,971 | ₩61,118 | ₩60,596 | ₩60,947 | -0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩61,534 | ₩61,547 | ₩60,931 | ₩61,051 | -0.78% | 3.4만 |
|---|
| 2026.05.26 | ₩60,931 | ₩61,346 | ₩60,891 | ₩61,346 | +0.68% | 1.7만 |
|---|
| 2026.05.22 | ₩60,582 | ₩60,703 | ₩60,308 | ₩60,589 | +0.01% | 1.6만 |
|---|
| 2026.05.21 | ₩60,247 | ₩60,300 | ₩59,644 | ₩60,288 | +0.07% | 3.3만 |
|---|
| 2026.05.20 | ₩59,309 | ₩60,139 | ₩58,934 | ₩60,139 | +1.40% | 1.2만 |
|---|
| 2026.05.19 | ₩59,336 | ₩59,497 | ₩59,035 | ₩59,148 | -0.32% | 2.4만 |
|---|
| 2026.05.18 | ₩59,363 | ₩59,966 | ₩59,303 | ₩59,698 | +0.56% | 2.2만 |
|---|
| 2026.05.15 | ₩59,952 | ₩59,952 | ₩59,148 | ₩59,148 | -1.34% | 1.4만 |
|---|
| 2026.05.14 | ₩59,979 | ₩60,435 | ₩59,966 | ₩60,127 | +0.25% | 2.3만 |
|---|
| 2026.05.13 | ₩60,247 | ₩60,247 | ₩59,477 | ₩59,691 | -0.92% | 9.4천 |
|---|
| 2026.05.12 | ₩60,368 | ₩60,368 | ₩59,664 | ₩60,140 | -0.38% | 2.1만 |
|---|
| 2026.05.11 | ₩61,199 | ₩61,199 | ₩60,502 | ₩60,525 | -1.10% | 1만 |
|---|
| 2026.05.08 | ₩61,346 | ₩61,346 | ₩60,937 | ₩61,105 | -0.39% | 1.4만 |
|---|
| 2026.05.07 | ₩61,735 | ₩61,735 | ₩60,931 | ₩61,020 | -1.16% | 3.1만 |
|---|
| 2026.05.06 | ₩61,641 | ₩61,654 | ₩61,333 | ₩61,467 | -0.28% | 1.2만 |
|---|
| 2026.05.05 | ₩60,730 | ₩61,333 | ₩60,651 | ₩61,157 | +0.70% | 1.2만 |
|---|
| 2026.05.04 | ₩61,199 | ₩61,199 | ₩60,235 | ₩60,476 | -1.18% | 2.7만 |
|---|
| 2026.05.01 | ₩61,507 | ₩61,507 | ₩60,877 | ₩61,018 | -0.80% | 1.8만 |
|---|
| 2026.04.30 | ₩60,582 | ₩61,212 | ₩59,966 | ₩61,199 | +1.02% | 1.3만 |
|---|
| 2026.04.29 | ₩61,011 | ₩61,011 | ₩60,180 | ₩60,423 | -0.96% | 3.4만 |
|---|
| 2026.04.28 | ₩61,507 | ₩61,507 | ₩60,891 | ₩60,988 | -0.84% | 1.1만 |
|---|
| 2026.04.27 | ₩61,145 | ₩61,373 | ₩61,145 | ₩61,279 | +0.22% | 1.2만 |
|---|
| 2026.04.24 | ₩61,105 | ₩61,192 | ₩60,877 | ₩61,050 | -0.09% | 1.6만 |
|---|
| 2026.04.23 | ₩60,850 | ₩61,152 | ₩60,676 | ₩61,065 | +0.35% | 1.1만 |
|---|
| 2026.04.22 | ₩61,319 | ₩61,319 | ₩60,665 | ₩60,917 | -0.66% | 1.4만 |
|---|
| 2026.04.21 | ₩61,842 | ₩61,842 | ₩60,857 | ₩60,864 | -1.58% | 1.1만 |
|---|
| 2026.04.20 | ₩61,279 | ₩61,480 | ₩61,230 | ₩61,319 | +0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩60,582 | ₩61,641 | ₩60,582 | ₩61,167 | +0.96% | 1.3만 |
|---|
| 2026.04.16 | ₩59,845 | ₩60,113 | ₩59,631 | ₩59,979 | +0.22% | 2만 |
|---|
| 2026.04.15 | ₩60,180 | ₩60,220 | ₩59,684 | ₩59,845 | -0.56% | 2.1만 |
|---|
| 2026.04.14 | ₩60,113 | ₩60,274 | ₩60,006 | ₩60,104 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩59,122 | ₩59,940 | ₩59,122 | ₩59,940 | +1.38% | 7.4천 |
|---|
| 2026.04.10 | ₩59,832 | ₩59,832 | ₩59,336 | ₩59,443 | -0.65% | 1.6만 |
|---|
| 2026.04.09 | ₩59,457 | ₩60,033 | ₩59,269 | ₩59,885 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩59,483 | ₩59,698 | ₩59,120 | ₩59,564 | +0.14% | 8.2만 |
|---|
| 2026.04.07 | ₩57,473 | ₩57,916 | ₩57,453 | ₩57,835 | +0.63% | 1.7만 |
|---|
| 2026.04.06 | ₩57,554 | ₩57,795 | ₩57,272 | ₩57,795 | +0.42% | 1.3만 |
|---|
| 2026.04.02 | ₩56,509 | ₩57,440 | ₩56,509 | ₩57,440 | +1.65% | 2.9만 |
|---|
| 2026.04.01 | ₩57,165 | ₩57,755 | ₩57,165 | ₩57,272 | +0.19% | 2.5만 |
|---|
| 2026.03.31 | ₩56,428 | ₩57,138 | ₩56,066 | ₩56,877 | +0.80% | 1.7만 |
|---|
| 2026.03.30 | ₩56,495 | ₩56,495 | ₩55,597 | ₩55,733 | -1.35% | 1.7만 |
|---|
| 2026.03.27 | ₩56,884 | ₩56,884 | ₩55,919 | ₩56,040 | -1.48% | 1.6만 |
|---|
| 2026.03.26 | ₩56,857 | ₩57,447 | ₩56,629 | ₩56,777 | -0.14% | 2.4만 |
|---|
| 2026.03.25 | ₩57,554 | ₩57,554 | ₩56,872 | ₩57,234 | -0.56% | 1.5만 |
|---|
| 2026.03.24 | ₩56,267 | ₩57,219 | ₩56,241 | ₩57,018 | +1.33% | 1.4만 |
|---|
| 2026.03.23 | ₩56,348 | ₩57,272 | ₩56,348 | ₩56,502 | +0.27% | 2.4만 |
|---|
| 2026.03.20 | ₩56,214 | ₩56,214 | ₩55,021 | ₩55,343 | -1.55% | 2.8만 |
|---|
| 2026.03.19 | ₩55,705 | ₩56,509 | ₩55,611 | ₩56,227 | +0.94% | 4.9만 |
|---|
| 2026.03.18 | ₩56,468 | ₩56,562 | ₩56,053 | ₩56,053 | -0.74% | 9.1천 |
|---|
| 2026.03.17 | ₩56,830 | ₩57,085 | ₩56,696 | ₩56,763 | -0.12% | 1.9만 |
|---|
| 2026.03.16 | ₩56,790 | ₩56,951 | ₩56,442 | ₩56,509 | -0.50% | 1.6만 |
|---|
| 2026.03.13 | ₩56,482 | ₩56,736 | ₩55,946 | ₩56,187 | -0.52% | 2.8만 |
|---|
| 2026.03.12 | ₩56,308 | ₩56,576 | ₩56,040 | ₩56,174 | -0.24% | 1.9만 |
|---|
| 2026.03.11 | ₩56,978 | ₩57,232 | ₩56,656 | ₩57,071 | +0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩57,594 | ₩58,131 | ₩57,172 | ₩57,272 | -0.56% | 3만 |
|---|
| 2026.03.09 | ₩56,790 | ₩57,802 | ₩56,040 | ₩57,688 | +1.58% | 1.3만 |
|---|
| 2026.03.06 | ₩57,688 | ₩57,688 | ₩57,172 | ₩57,602 | -0.15% | 1.8만 |
|---|
| 2026.03.05 | ₩59,215 | ₩59,336 | ₩58,369 | ₩58,744 | -0.80% | 1.6만 |
|---|
| 2026.03.04 | ₩59,805 | ₩59,818 | ₩59,349 | ₩59,644 | -0.27% | 48.3만 |
|---|
| 2026.03.03 | ₩59,135 | ₩59,725 | ₩58,318 | ₩59,470 | +0.57% | 8.3만 |
|---|
| 2026.03.02 | ₩59,055 | ₩60,301 | ₩59,055 | ₩60,180 | +1.91% | 7.1천 |
|---|
| 2026.02.27 | ₩60,314 | ₩60,314 | ₩59,430 | ₩59,751 | -0.93% | 1.5만 |
|---|
| 2026.02.26 | ₩60,314 | ₩60,609 | ₩60,073 | ₩60,609 | +0.49% | 9.5천 |
|---|
| 2026.02.25 | ₩60,395 | ₩60,395 | ₩59,611 | ₩60,180 | -0.36% | 3.3만 |
|---|
| 2026.02.24 | ₩59,524 | ₩60,174 | ₩59,524 | ₩60,113 | +0.99% | 3.1만 |
|---|
| 2026.02.23 | ₩60,529 | ₩60,529 | ₩59,287 | ₩59,479 | -1.73% | 1.3만 |
|---|
| 2026.02.20 | ₩60,288 | ₩60,824 | ₩60,247 | ₩60,770 | +0.80% | 1만 |
|---|
| 2026.02.19 | ₩60,274 | ₩60,435 | ₩60,033 | ₩60,422 | +0.24% | 3.2만 |
|---|
| 2026.02.18 | ₩60,569 | ₩60,996 | ₩60,408 | ₩60,569 | 0.00% | 2.1만 |
|---|
| 2026.02.17 | ₩60,462 | ₩60,676 | ₩59,966 | ₩60,423 | -0.06% | 1.1만 |
|---|
| 2026.02.13 | ₩60,086 | ₩60,837 | ₩59,979 | ₩60,676 | +0.98% | 1.4만 |
|---|
| 2026.02.12 | ₩61,118 | ₩61,453 | ₩59,722 | ₩59,912 | -1.97% | 2만 |
|---|
| 2026.02.11 | ₩61,105 | ₩61,360 | ₩60,502 | ₩60,676 | -0.70% | 9.2천 |
|---|
| 2026.02.10 | ₩60,770 | ₩60,971 | ₩60,757 | ₩60,759 | -0.02% | 1만 |
|---|
| 2026.02.09 | ₩60,824 | ₩60,881 | ₩60,529 | ₩60,703 | -0.20% | 1.5만 |
|---|
| 2026.02.06 | ₩60,100 | ₩60,929 | ₩60,100 | ₩60,882 | +1.30% | 2.2만 |
|---|
| 2026.02.05 | ₩59,577 | ₩59,993 | ₩59,349 | ₩59,498 | -0.13% | 1.5만 |
|---|
| 2026.02.04 | ₩59,269 | ₩59,974 | ₩59,252 | ₩59,698 | +0.72% | 2.3만 |
|---|
| 2026.02.03 | ₩59,081 | ₩59,628 | ₩58,559 | ₩59,068 | -0.02% | 2.6만 |
|---|
| 2026.02.02 | ₩58,251 | ₩59,282 | ₩58,251 | ₩59,039 | +1.35% | 9.2천 |
|---|
| 2026.01.30 | ₩58,559 | ₩58,639 | ₩58,050 | ₩58,572 | +0.02% | 1.6만 |
|---|
| 2026.01.29 | ₩58,706 | ₩58,773 | ₩58,224 | ₩58,773 | +0.11% | 5.9만 |
|---|
| 2026.01.28 | ₩58,539 | ₩58,653 | ₩58,358 | ₩58,452 | -0.15% | 2.3만 |
|---|
| 2026.01.27 | ₩58,961 | ₩58,961 | ₩58,385 | ₩58,720 | -0.41% | 9.9천 |
|---|
| 2026.01.26 | ₩58,733 | ₩59,021 | ₩58,478 | ₩58,813 | +0.14% | 8.7천 |
|---|
| 2026.01.23 | ₩59,738 | ₩59,738 | ₩58,505 | ₩58,720 | -1.70% | 1.4만 |
|---|
| 2026.01.22 | ₩59,845 | ₩60,140 | ₩59,631 | ₩59,778 | -0.11% | 4.1만 |
|---|
| 2026.01.21 | ₩58,505 | ₩59,765 | ₩58,505 | ₩59,522 | +1.74% | 2.8만 |
|---|
| 2026.01.20 | ₩58,478 | ₩58,599 | ₩57,996 | ₩58,158 | -0.55% | 1.8만 |
|---|
| 2026.01.16 | ₩59,215 | ₩59,215 | ₩58,773 | ₩58,934 | -0.48% | 2.2만 |
|---|
| 2026.01.15 | ₩58,411 | ₩59,242 | ₩58,210 | ₩59,064 | +1.12% | 1만 |
|---|
| 2026.01.14 | ₩58,076 | ₩58,398 | ₩58,038 | ₩58,358 | +0.48% | 1.4만 |
|---|
| 2026.01.13 | ₩58,398 | ₩58,398 | ₩57,969 | ₩57,995 | -0.69% | 1.3만 |
|---|
| 2026.01.12 | ₩57,916 | ₩58,277 | ₩57,916 | ₩58,224 | +0.53% | 8.9천 |
|---|
| 2026.01.09 | ₩57,996 | ₩58,331 | ₩57,812 | ₩58,157 | +0.28% | 2.7만 |
|---|
| 2026.01.08 | ₩57,004 | ₩57,882 | ₩57,004 | ₩57,768 | +1.34% | 4.3만 |
|---|
| 2026.01.07 | ₩57,527 | ₩57,527 | ₩56,777 | ₩56,897 | -1.09% | 6만 |
|---|
| 2026.01.06 | ₩56,763 | ₩57,378 | ₩56,522 | ₩57,286 | +0.92% | 3.9만 |
|---|
| 2026.01.05 | ₩56,120 | ₩57,004 | ₩56,120 | ₩56,656 | +0.96% | 35.4만 |
|---|
| 2026.01.02 | ₩55,504 | ₩55,946 | ₩55,289 | ₩55,778 | +0.49% | 1만 |
|---|
| 2025.12.31 | ₩56,227 | ₩56,227 | ₩55,316 | ₩55,544 | -1.22% | 2.1만 |
|---|
| 2025.12.30 | ₩56,522 | ₩56,522 | ₩55,999 | ₩56,093 | -0.76% | 14.3만 |
|---|
| 2025.12.29 | ₩56,415 | ₩56,522 | ₩56,281 | ₩56,415 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩56,830 | ₩56,830 | ₩56,388 | ₩56,696 | -0.24% | 1.7만 |
|---|
| 2025.12.24 | ₩56,683 | ₩56,750 | ₩56,562 | ₩56,736 | +0.09% | 1.4만 |
|---|
| 2025.12.23 | ₩56,870 | ₩56,870 | ₩56,442 | ₩56,562 | -0.54% | 2.6만 |
|---|
| 2025.12.22 | ₩56,388 | ₩57,031 | ₩56,388 | ₩56,765 | +0.67% | 1.3만 |
|---|
| 2025.12.19 | ₩56,415 | ₩56,482 | ₩56,174 | ₩56,375 | -0.07% | 1.6만 |
|---|
| 2025.12.18 | ₩56,777 | ₩56,825 | ₩56,308 | ₩56,468 | -0.54% | 3.5만 |
|---|
| 2025.12.17 | ₩56,495 | ₩56,951 | ₩56,187 | ₩56,267 | -0.40% | 1.4만 |
|---|
| 2025.12.16 | ₩56,897 | ₩56,897 | ₩56,148 | ₩56,321 | -1.01% | 1.8만 |
|---|
| 2025.12.15 | ₩57,138 | ₩57,138 | ₩56,616 | ₩56,790 | -0.61% | 2.3만 |
|---|
| 2025.12.12 | ₩57,393 | ₩57,393 | ₩56,723 | ₩56,857 | -0.93% | 2.1만 |
|---|
| 2025.12.11 | ₩56,750 | ₩57,353 | ₩56,750 | ₩57,145 | +0.70% | 1.4만 |
|---|
| 2025.12.10 | ₩55,745 | ₩57,058 | ₩55,745 | ₩56,777 | +1.85% | 2.3만 |
|---|
| 2025.12.09 | ₩55,504 | ₩56,066 | ₩55,504 | ₩55,705 | +0.36% | 1.8만 |
|---|
| 2025.12.08 | ₩56,120 | ₩56,120 | ₩55,611 | ₩55,611 | -0.91% | 1.3만 |
|---|
| 2025.12.05 | ₩56,053 | ₩56,147 | ₩55,772 | ₩55,959 | -0.17% | 1.6만 |
|---|
| 2025.12.04 | ₩56,107 | ₩56,199 | ₩55,772 | ₩55,946 | -0.29% | 1.3만 |
|---|
| 2025.12.03 | ₩55,624 | ₩56,080 | ₩55,571 | ₩55,999 | +0.67% | 1.4만 |
|---|
| 2025.12.02 | ₩55,664 | ₩55,678 | ₩55,317 | ₩55,351 | -0.56% | 34.5만 |
|---|
| 2025.12.01 | ₩55,276 | ₩55,839 | ₩55,276 | ₩55,443 | +0.30% | 1.5만 |
|---|
| 2025.11.28 | ₩55,798 | ₩55,798 | ₩55,490 | ₩55,632 | -0.30% | 1.1만 |
|---|
| 2025.11.26 | ₩55,343 | ₩56,026 | ₩55,343 | ₩55,630 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩54,231 | ₩55,597 | ₩54,231 | ₩55,340 | +2.05% | 5.1만 |
|---|
| 2025.11.24 | ₩54,338 | ₩54,338 | ₩53,654 | ₩54,177 | -0.30% | 1.5만 |
|---|
| 2025.11.21 | ₩52,690 | ₩54,050 | ₩52,690 | ₩53,748 | +2.01% | 3.2만 |
|---|
| 2025.11.20 | ₩53,480 | ₩53,666 | ₩52,314 | ₩52,361 | -2.09% | 2.8만 |
|---|
| 2025.11.19 | ₩53,118 | ₩53,118 | ₩52,582 | ₩52,795 | -0.61% | 1.9만 |
|---|
| 2025.11.18 | ₩52,341 | ₩53,092 | ₩52,341 | ₩52,917 | +1.10% | 1.2만 |
|---|
| 2025.11.17 | ₩54,003 | ₩54,003 | ₩52,706 | ₩52,706 | -2.40% | 1.2만 |
|---|
| 2025.11.14 | ₩53,762 | ₩54,030 | ₩53,494 | ₩53,901 | +0.26% | 2.9만 |
|---|
| 2025.11.13 | ₩54,592 | ₩54,941 | ₩53,952 | ₩54,150 | -0.81% | 2.6만 |
|---|
| 2025.11.12 | ₩55,075 | ₩55,356 | ₩54,874 | ₩54,874 | -0.36% | 2.2만 |
|---|
| 2025.11.11 | ₩54,592 | ₩54,968 | ₩54,592 | ₩54,820 | +0.42% | 1.8만 |
|---|
| 2025.11.10 | ₩54,780 | ₩54,874 | ₩54,244 | ₩54,666 | -0.21% | 7.4만 |
|---|
| 2025.11.07 | ₩53,976 | ₩54,304 | ₩53,795 | ₩54,304 | +0.61% | 14.4만 |
|---|
| 2025.11.06 | ₩54,713 | ₩54,713 | ₩53,953 | ₩53,953 | -1.39% | 1.1만 |
|---|
| 2025.11.05 | ₩54,231 | ₩54,807 | ₩54,231 | ₩54,586 | +0.65% | 8.7천 |
|---|
| 2025.11.04 | ₩54,043 | ₩54,177 | ₩53,748 | ₩54,003 | -0.07% | 1만 |
|---|
| 2025.11.03 | ₩54,324 | ₩54,324 | ₩53,774 | ₩54,190 | -0.25% | 2.1만 |
|---|
| 2025.10.31 | ₩54,351 | ₩54,351 | ₩53,882 | ₩54,244 | -0.20% | 2.1만 |
|---|
| 2025.10.30 | ₩54,231 | ₩54,868 | ₩54,164 | ₩54,164 | -0.12% | 4.2만 |
|---|
| 2025.10.29 | ₩55,544 | ₩55,544 | ₩54,284 | ₩54,673 | -1.57% | 1.3만 |
|---|
| 2025.10.28 | ₩55,758 | ₩55,758 | ₩55,257 | ₩55,370 | -0.70% | 1.2만 |
|---|
| 2025.10.27 | ₩56,093 | ₩56,093 | ₩55,463 | ₩55,663 | -0.77% | 1.8만 |
|---|
| 2025.10.24 | ₩56,013 | ₩56,013 | ₩55,651 | ₩55,726 | -0.51% | 1.1만 |
|---|
| 2025.10.23 | ₩55,236 | ₩55,504 | ₩55,008 | ₩55,463 | +0.41% | 4만 |
|---|
| 2025.10.22 | ₩55,437 | ₩55,544 | ₩55,008 | ₩55,102 | -0.60% | 2.3만 |
|---|
| 2025.10.21 | ₩54,994 | ₩55,584 | ₩54,994 | ₩55,504 | +0.93% | 2.1만 |
|---|
| 2025.10.20 | ₩54,874 | ₩55,303 | ₩54,874 | ₩55,236 | +0.66% | 2.4만 |
|---|
| 2025.10.17 | ₩54,190 | ₩54,499 | ₩54,110 | ₩54,499 | +0.57% | 1.3만 |
|---|
| 2025.10.16 | ₩55,463 | ₩55,463 | ₩54,137 | ₩54,391 | -1.93% | 1.1만 |
|---|
| 2025.10.15 | ₩55,705 | ₩55,705 | ₩54,981 | ₩55,249 | -0.82% | 1.5만 |
|---|
| 2025.10.14 | ₩54,030 | ₩55,423 | ₩53,507 | ₩55,195 | +2.16% | 1.4만 |
|---|
| 2025.10.13 | ₩54,137 | ₩54,378 | ₩53,902 | ₩54,351 | +0.40% | 1.6만 |
|---|
| 2025.10.10 | ₩55,128 | ₩55,142 | ₩53,377 | ₩53,378 | -3.17% | 1.9만 |
|---|