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 | ₩60,772 | ₩60,880 | ₩60,490 | ₩60,692 | -0.13% | 1.6만 |
| 2026.10.08 | ₩60,209 | ₩60,732 | ₩59,914 | ₩60,638 | +0.71% | 2.1만 |
| 2026.10.07 | ₩60,678 | ₩60,678 | ₩60,182 | ₩60,386 | -0.48% | 1.6만 |
| 2026.10.06 | ₩61,604 | ₩61,604 | ₩61,097 | ₩61,282 | -0.52% | 1.5만 |
| 2026.10.05 | ₩61,134 | ₩61,564 | ₩60,658 | ₩61,362 | +0.37% | 2만 |
| 2026.10.02 | ₩61,054 | ₩61,430 | ₩61,054 | ₩61,108 | +0.09% | 34.5만 |
| 2026.10.01 | ₩59,900 | ₩60,638 | ₩59,665 | ₩60,531 | +1.05% | 3만 |
| 2026.09.30 | ₩60,571 | ₩60,571 | ₩59,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,974 |
| -0.99% |
| 3.1만 |
| 2026.09.29 | ₩60,531 | ₩60,558 | ₩59,974 | ₩60,356 | -0.29% | 2.4만 |
|---|
| 2026.09.28 | ₩60,678 | ₩60,755 | ₩60,283 | ₩60,490 | -0.31% | 1.3만 |
|---|
| 2026.09.25 | ₩61,014 | ₩61,067 | ₩60,651 | ₩61,027 | +0.02% | 2.5만 |
|---|
| 2026.09.24 | ₩61,041 | ₩61,041 | ₩60,383 | ₩60,812 | -0.37% | 2.1만 |
|---|
| 2026.09.23 | ₩61,148 | ₩61,282 | ₩60,920 | ₩60,973 | -0.29% | 3.4만 |
|---|
| 2026.09.22 | ₩61,738 | ₩61,738 | ₩61,362 | ₩61,367 | -0.60% | 9.4천 |
|---|
| 2026.09.21 | ₩61,631 | ₩61,631 | ₩61,148 | ₩61,269 | -0.59% | 3만 |
|---|
| 2026.09.18 | ₩61,523 | ₩61,523 | ₩61,114 | ₩61,362 | -0.26% | 1.6만 |
|---|
| 2026.09.17 | ₩62,503 | ₩62,503 | ₩61,550 | ₩61,550 | -1.52% | 2만 |
|---|
| 2026.09.16 | ₩62,074 | ₩62,369 | ₩61,336 | ₩61,792 | -0.45% | 2.4만 |
|---|
| 2026.09.15 | ₩62,422 | ₩62,422 | ₩61,939 | ₩62,001 | -0.67% | 2만 |
|---|
| 2026.09.14 | ₩62,637 | ₩62,731 | ₩62,342 | ₩62,355 | -0.45% | 4만 |
|---|
| 2026.09.11 | ₩62,972 | ₩62,972 | ₩62,492 | ₩62,671 | -0.48% | 1.1만 |
|---|
| 2026.09.10 | ₩62,530 | ₩62,530 | ₩62,221 | ₩62,409 | -0.19% | 1.3만 |
|---|
| 2026.09.09 | ₩63,455 | ₩63,455 | ₩62,717 | ₩62,811 | -1.01% | 1.3만 |
|---|
| 2026.09.08 | ₩64,140 | ₩64,140 | ₩63,623 | ₩63,623 | -0.81% | 1.2만 |
|---|
| 2026.09.04 | ₩63,737 | ₩64,260 | ₩63,737 | ₩64,193 | +0.72% | 6.9천 |
|---|
| 2026.09.03 | ₩64,086 | ₩64,126 | ₩63,730 | ₩64,086 | 0.00% | 1.5만 |
|---|
| 2026.09.02 | ₩63,388 | ₩63,871 | ₩63,388 | ₩63,746 | +0.57% | 2.3만 |
|---|
| 2026.09.01 | ₩63,804 | ₩64,341 | ₩63,107 | ₩63,281 | -0.82% | 2.7만 |
|---|
| 2026.08.31 | ₩64,180 | ₩64,180 | ₩63,737 | ₩63,750 | -0.67% | 1.2만 |
|---|
| 2026.08.28 | ₩64,743 | ₩64,786 | ₩64,300 | ₩64,368 | -0.58% | 8.2천 |
|---|
| 2026.08.27 | ₩64,797 | ₩64,797 | ₩64,288 | ₩64,743 | -0.08% | 1.1만 |
|---|
| 2026.08.26 | ₩64,515 | ₩64,931 | ₩64,445 | ₩64,730 | +0.33% | 1.8만 |
|---|
| 2026.08.25 | ₩64,770 | ₩64,770 | ₩64,394 | ₩64,542 | -0.35% | 2.3만 |
|---|
| 2026.08.24 | ₩65,105 | ₩65,105 | ₩64,614 | ₩64,704 | -0.62% | 2.4만 |
|---|
| 2026.08.21 | ₩65,119 | ₩65,333 | ₩64,609 | ₩64,971 | -0.23% | 2.2만 |
|---|
| 2026.08.20 | ₩64,971 | ₩65,173 | ₩64,643 | ₩64,649 | -0.50% | 1.2만 |
|---|
| 2026.08.19 | ₩65,910 | ₩65,910 | ₩65,085 | ₩65,105 | -1.22% | 1.5만 |
|---|
| 2026.08.18 | ₩65,776 | ₩65,776 | ₩65,171 | ₩65,171 | -0.92% | 1.2만 |
|---|
| 2026.08.17 | ₩66,219 | ₩66,219 | ₩65,803 | ₩65,870 | -0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩65,897 | ₩66,165 | ₩65,743 | ₩66,165 | +0.41% | 1.2만 |
|---|
| 2026.08.13 | ₩65,843 | ₩66,045 | ₩65,621 | ₩65,951 | +0.16% | 8.1천 |
|---|
| 2026.08.12 | ₩65,535 | ₩65,709 | ₩65,226 | ₩65,655 | +0.18% | 1.1만 |
|---|
| 2026.08.11 | ₩65,079 | ₩65,481 | ₩64,971 | ₩65,277 | +0.31% | 1.8만 |
|---|
| 2026.08.10 | ₩65,199 | ₩65,293 | ₩64,971 | ₩65,038 | -0.25% | 2.7만 |
|---|
| 2026.08.07 | ₩65,387 | ₩65,626 | ₩65,360 | ₩65,422 | +0.05% | 1.5만 |
|---|
| 2026.08.06 | ₩65,548 | ₩65,548 | ₩65,056 | ₩65,056 | -0.75% | 1.9만 |
|---|
| 2026.08.05 | ₩66,071 | ₩66,192 | ₩65,427 | ₩65,521 | -0.83% | 2.3만 |
|---|
| 2026.08.04 | ₩65,159 | ₩65,870 | ₩64,877 | ₩65,767 | +0.93% | 32만 |
|---|
| 2026.08.03 | ₩64,274 | ₩64,957 | ₩64,274 | ₩64,810 | +0.83% | 2.5만 |
|---|
| 2026.07.31 | ₩63,683 | ₩64,140 | ₩63,683 | ₩64,036 | +0.55% | 2.2만 |
|---|
| 2026.07.30 | ₩64,274 | ₩64,354 | ₩63,556 | ₩63,965 | -0.48% | 2.1만 |
|---|
| 2026.07.29 | ₩64,690 | ₩64,810 | ₩64,046 | ₩64,051 | -0.99% | 1.2만 |
|---|
| 2026.07.28 | ₩64,247 | ₩64,824 | ₩64,247 | ₩64,716 | +0.73% | 1만 |
|---|
| 2026.07.27 | ₩64,368 | ₩64,368 | ₩63,918 | ₩64,157 | -0.33% | 2만 |
|---|
| 2026.07.24 | ₩63,871 | ₩64,186 | ₩63,771 | ₩63,885 | +0.02% | 7.6천 |
|---|
| 2026.07.23 | ₩63,321 | ₩63,630 | ₩63,308 | ₩63,630 | +0.49% | 2.2만 |
|---|
| 2026.07.22 | ₩64,032 | ₩64,208 | ₩63,697 | ₩63,804 | -0.36% | 2만 |
|---|
| 2026.07.21 | ₩64,099 | ₩64,099 | ₩63,657 | ₩64,059 | -0.06% | 1.7만 |
|---|
| 2026.07.20 | ₩64,314 | ₩64,314 | ₩63,630 | ₩63,750 | -0.88% | 3.1만 |
|---|
| 2026.07.17 | ₩64,233 | ₩64,715 | ₩63,992 | ₩64,300 | +0.10% | 1.1만 |
|---|
| 2026.07.16 | ₩63,871 | ₩64,832 | ₩63,871 | ₩64,739 | +1.36% | 1.5만 |
|---|
| 2026.07.15 | ₩63,697 | ₩64,072 | ₩63,670 | ₩63,819 | +0.19% | 1.8만 |
|---|
| 2026.07.14 | ₩63,911 | ₩63,911 | ₩63,361 | ₩63,543 | -0.58% | 1.8만 |
|---|
| 2026.07.13 | ₩63,616 | ₩63,844 | ₩63,388 | ₩63,423 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩63,496 | ₩63,831 | ₩63,496 | ₩63,639 | +0.23% | 1.2만 |
|---|
| 2026.07.09 | ₩63,107 | ₩63,657 | ₩63,107 | ₩63,469 | +0.57% | 2.1만 |
|---|
| 2026.07.08 | ₩63,791 | ₩63,791 | ₩62,597 | ₩62,925 | -1.36% | 3.8만 |
|---|
| 2026.07.07 | ₩64,368 | ₩64,368 | ₩63,589 | ₩63,714 | -1.02% | 1.3만 |
|---|
| 2026.07.06 | ₩64,180 | ₩64,274 | ₩64,012 | ₩64,121 | -0.09% | 1.7만 |
|---|
| 2026.07.02 | ₩64,475 | ₩64,622 | ₩63,563 | ₩64,059 | -0.65% | 1.1만 |
|---|
| 2026.07.01 | ₩64,180 | ₩64,864 | ₩64,166 | ₩64,274 | +0.15% | 1.1만 |
|---|
| 2026.06.30 | ₩64,019 | ₩64,475 | ₩64,019 | ₩64,370 | +0.55% | 1.2만 |
|---|
| 2026.06.29 | ₩64,488 | ₩64,488 | ₩63,616 | ₩63,964 | -0.81% | 13.8만 |
|---|
| 2026.06.26 | ₩63,911 | ₩64,274 | ₩63,764 | ₩64,248 | +0.53% | 2.2만 |
|---|
| 2026.06.25 | ₩63,737 | ₩64,334 | ₩63,589 | ₩63,812 | +0.12% | 1.8만 |
|---|
| 2026.06.24 | ₩62,556 | ₩63,589 | ₩62,556 | ₩63,261 | +1.13% | 5.5천 |
|---|
| 2026.06.23 | ₩62,154 | ₩62,811 | ₩62,154 | ₩62,556 | +0.65% | 9천 |
|---|
| 2026.06.22 | ₩62,516 | ₩62,771 | ₩62,449 | ₩62,567 | +0.08% | 1.9만 |
|---|
| 2026.06.18 | ₩62,409 | ₩62,543 | ₩62,221 | ₩62,422 | +0.02% | 7.6천 |
|---|
| 2026.06.17 | ₩62,436 | ₩62,822 | ₩61,443 | ₩61,620 | -1.31% | 1.7만 |
|---|
| 2026.06.16 | ₩62,758 | ₩63,321 | ₩62,395 | ₩62,422 | -0.53% | 1.6만 |
|---|
| 2026.06.15 | ₩63,227 | ₩63,339 | ₩62,495 | ₩62,495 | -1.16% | 6.9천 |
|---|
| 2026.06.12 | ₩62,395 | ₩62,946 | ₩62,302 | ₩62,650 | +0.41% | 1.5만 |
|---|
| 2026.06.11 | ₩61,591 | ₩62,275 | ₩61,269 | ₩62,163 | +0.93% | 1.4만 |
|---|
| 2026.06.10 | ₩61,550 | ₩62,045 | ₩61,129 | ₩61,214 | -0.55% | 2.3만 |
|---|
| 2026.06.09 | ₩61,094 | ₩61,973 | ₩60,812 | ₩61,411 | +0.52% | 9.6천 |
|---|
| 2026.06.08 | ₩61,161 | ₩61,282 | ₩60,812 | ₩60,917 | -0.40% | 9.6천 |
|---|
| 2026.06.05 | ₩61,202 | ₩61,202 | ₩60,544 | ₩60,717 | -0.79% | 1.1만 |
|---|
| 2026.06.04 | ₩60,880 | ₩61,269 | ₩60,880 | ₩61,093 | +0.35% | 1.6만 |
|---|
| 2026.06.03 | ₩60,719 | ₩60,786 | ₩60,536 | ₩60,598 | -0.20% | 9.7천 |
|---|
| 2026.06.02 | ₩60,772 | ₩61,134 | ₩60,692 | ₩61,008 | +0.39% | 1.8만 |
|---|
| 2026.06.01 | ₩60,450 | ₩60,745 | ₩60,108 | ₩60,625 | +0.29% | 1.2만 |
|---|
| 2026.05.29 | ₩61,014 | ₩61,014 | ₩60,685 | ₩60,685 | -0.54% | 1.3만 |
|---|
| 2026.05.28 | ₩61,041 | ₩61,188 | ₩60,665 | ₩61,016 | -0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩61,604 | ₩61,617 | ₩61,000 | ₩61,121 | -0.78% | 3.4만 |
|---|
| 2026.05.26 | ₩61,000 | ₩61,416 | ₩60,960 | ₩61,416 | +0.68% | 1.7만 |
|---|
| 2026.05.22 | ₩60,651 | ₩60,772 | ₩60,376 | ₩60,658 | +0.01% | 1.6만 |
|---|
| 2026.05.21 | ₩60,316 | ₩60,368 | ₩59,712 | ₩60,356 | +0.07% | 3.3만 |
|---|
| 2026.05.20 | ₩59,377 | ₩60,207 | ₩59,001 | ₩60,207 | +1.40% | 1.2만 |
|---|
| 2026.05.19 | ₩59,404 | ₩59,565 | ₩59,102 | ₩59,216 | -0.32% | 2.4만 |
|---|
| 2026.05.18 | ₩59,431 | ₩60,034 | ₩59,370 | ₩59,766 | +0.56% | 2.2만 |
|---|
| 2026.05.15 | ₩60,021 | ₩60,021 | ₩59,216 | ₩59,216 | -1.34% | 1.4만 |
|---|
| 2026.05.14 | ₩60,048 | ₩60,504 | ₩60,034 | ₩60,195 | +0.25% | 2.3만 |
|---|
| 2026.05.13 | ₩60,316 | ₩60,316 | ₩59,545 | ₩59,759 | -0.92% | 9.4천 |
|---|
| 2026.05.12 | ₩60,437 | ₩60,437 | ₩59,733 | ₩60,209 | -0.38% | 2.1만 |
|---|
| 2026.05.11 | ₩61,269 | ₩61,269 | ₩60,571 | ₩60,594 | -1.10% | 1만 |
|---|
| 2026.05.08 | ₩61,416 | ₩61,416 | ₩61,007 | ₩61,175 | -0.39% | 1.4만 |
|---|
| 2026.05.07 | ₩61,805 | ₩61,805 | ₩61,000 | ₩61,090 | -1.16% | 3.1만 |
|---|
| 2026.05.06 | ₩61,711 | ₩61,725 | ₩61,403 | ₩61,537 | -0.28% | 1.2만 |
|---|
| 2026.05.05 | ₩60,799 | ₩61,403 | ₩60,720 | ₩61,227 | +0.70% | 1.2만 |
|---|
| 2026.05.04 | ₩61,269 | ₩61,269 | ₩60,304 | ₩60,545 | -1.18% | 2.7만 |
|---|
| 2026.05.01 | ₩61,577 | ₩61,577 | ₩60,947 | ₩61,087 | -0.80% | 1.8만 |
|---|
| 2026.04.30 | ₩60,651 | ₩61,282 | ₩60,034 | ₩61,269 | +1.02% | 1.3만 |
|---|
| 2026.04.29 | ₩61,081 | ₩61,081 | ₩60,249 | ₩60,492 | -0.96% | 3.4만 |
|---|
| 2026.04.28 | ₩61,577 | ₩61,577 | ₩60,960 | ₩61,058 | -0.84% | 1.1만 |
|---|
| 2026.04.27 | ₩61,215 | ₩61,443 | ₩61,215 | ₩61,349 | +0.22% | 1.2만 |
|---|
| 2026.04.24 | ₩61,175 | ₩61,262 | ₩60,947 | ₩61,120 | -0.09% | 1.6만 |
|---|
| 2026.04.23 | ₩60,920 | ₩61,222 | ₩60,745 | ₩61,134 | +0.35% | 1.1만 |
|---|
| 2026.04.22 | ₩61,389 | ₩61,389 | ₩60,735 | ₩60,987 | -0.66% | 1.4만 |
|---|
| 2026.04.21 | ₩61,913 | ₩61,913 | ₩60,926 | ₩60,933 | -1.58% | 1.1만 |
|---|
| 2026.04.20 | ₩61,349 | ₩61,550 | ₩61,299 | ₩61,389 | +0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩60,651 | ₩61,711 | ₩60,651 | ₩61,236 | +0.96% | 1.3만 |
|---|
| 2026.04.16 | ₩59,914 | ₩60,182 | ₩59,699 | ₩60,048 | +0.22% | 2만 |
|---|
| 2026.04.15 | ₩60,249 | ₩60,289 | ₩59,753 | ₩59,914 | -0.56% | 2.1만 |
|---|
| 2026.04.14 | ₩60,182 | ₩60,343 | ₩60,075 | ₩60,173 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩59,189 | ₩60,009 | ₩59,189 | ₩60,009 | +1.38% | 7.4천 |
|---|
| 2026.04.10 | ₩59,900 | ₩59,900 | ₩59,404 | ₩59,511 | -0.65% | 1.6만 |
|---|
| 2026.04.09 | ₩59,525 | ₩60,101 | ₩59,337 | ₩59,954 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩59,551 | ₩59,766 | ₩59,188 | ₩59,632 | +0.14% | 8.2만 |
|---|
| 2026.04.07 | ₩57,539 | ₩57,982 | ₩57,519 | ₩57,901 | +0.63% | 1.7만 |
|---|
| 2026.04.06 | ₩57,620 | ₩57,861 | ₩57,338 | ₩57,861 | +0.42% | 1.3만 |
|---|
| 2026.04.02 | ₩56,573 | ₩57,506 | ₩56,573 | ₩57,506 | +1.65% | 2.9만 |
|---|
| 2026.04.01 | ₩57,231 | ₩57,821 | ₩57,231 | ₩57,338 | +0.19% | 2.5만 |
|---|
| 2026.03.31 | ₩56,493 | ₩57,204 | ₩56,130 | ₩56,942 | +0.80% | 1.7만 |
|---|
| 2026.03.30 | ₩56,560 | ₩56,560 | ₩55,661 | ₩55,796 | -1.35% | 1.7만 |
|---|
| 2026.03.27 | ₩56,949 | ₩56,949 | ₩55,983 | ₩56,104 | -1.48% | 1.6만 |
|---|
| 2026.03.26 | ₩56,922 | ₩57,512 | ₩56,694 | ₩56,841 | -0.14% | 2.4만 |
|---|
| 2026.03.25 | ₩57,620 | ₩57,620 | ₩56,937 | ₩57,299 | -0.56% | 1.5만 |
|---|
| 2026.03.24 | ₩56,332 | ₩57,284 | ₩56,305 | ₩57,083 | +1.33% | 1.4만 |
|---|
| 2026.03.23 | ₩56,412 | ₩57,338 | ₩56,412 | ₩56,566 | +0.27% | 2.4만 |
|---|
| 2026.03.20 | ₩56,278 | ₩56,278 | ₩55,084 | ₩55,406 | -1.55% | 2.8만 |
|---|
| 2026.03.19 | ₩55,768 | ₩56,573 | ₩55,674 | ₩56,291 | +0.94% | 4.9만 |
|---|
| 2026.03.18 | ₩56,533 | ₩56,627 | ₩56,117 | ₩56,117 | -0.74% | 9.1천 |
|---|
| 2026.03.17 | ₩56,895 | ₩57,150 | ₩56,761 | ₩56,828 | -0.12% | 1.9만 |
|---|
| 2026.03.16 | ₩56,855 | ₩57,016 | ₩56,506 | ₩56,573 | -0.50% | 1.6만 |
|---|
| 2026.03.13 | ₩56,546 | ₩56,801 | ₩56,010 | ₩56,251 | -0.52% | 2.8만 |
|---|
| 2026.03.12 | ₩56,372 | ₩56,640 | ₩56,104 | ₩56,238 | -0.24% | 1.9만 |
|---|
| 2026.03.11 | ₩57,043 | ₩57,298 | ₩56,721 | ₩57,137 | +0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩57,660 | ₩58,198 | ₩57,237 | ₩57,338 | -0.56% | 3만 |
|---|
| 2026.03.09 | ₩56,855 | ₩57,868 | ₩56,104 | ₩57,754 | +1.58% | 1.3만 |
|---|
| 2026.03.06 | ₩57,754 | ₩57,754 | ₩57,237 | ₩57,668 | -0.15% | 1.8만 |
|---|
| 2026.03.05 | ₩59,283 | ₩59,404 | ₩58,435 | ₩58,811 | -0.80% | 1.6만 |
|---|
| 2026.03.04 | ₩59,873 | ₩59,887 | ₩59,417 | ₩59,712 | -0.27% | 48.3만 |
|---|
| 2026.03.03 | ₩59,203 | ₩59,793 | ₩58,384 | ₩59,538 | +0.57% | 8.3만 |
|---|
| 2026.03.02 | ₩59,122 | ₩60,370 | ₩59,122 | ₩60,249 | +1.91% | 7.1천 |
|---|
| 2026.02.27 | ₩60,383 | ₩60,383 | ₩59,498 | ₩59,820 | -0.93% | 1.5만 |
|---|
| 2026.02.26 | ₩60,383 | ₩60,678 | ₩60,142 | ₩60,678 | +0.49% | 9.5천 |
|---|
| 2026.02.25 | ₩60,464 | ₩60,464 | ₩59,679 | ₩60,249 | -0.36% | 3.3만 |
|---|
| 2026.02.24 | ₩59,592 | ₩60,242 | ₩59,592 | ₩60,182 | +0.99% | 3.1만 |
|---|
| 2026.02.23 | ₩60,598 | ₩60,598 | ₩59,354 | ₩59,547 | -1.73% | 1.3만 |
|---|
| 2026.02.20 | ₩60,356 | ₩60,893 | ₩60,316 | ₩60,839 | +0.80% | 1만 |
|---|
| 2026.02.19 | ₩60,343 | ₩60,504 | ₩60,101 | ₩60,490 | +0.24% | 3.2만 |
|---|
| 2026.02.18 | ₩60,638 | ₩61,066 | ₩60,477 | ₩60,638 | 0.00% | 2.1만 |
|---|
| 2026.02.17 | ₩60,531 | ₩60,745 | ₩60,034 | ₩60,492 | -0.06% | 1.1만 |
|---|
| 2026.02.13 | ₩60,155 | ₩60,906 | ₩60,048 | ₩60,745 | +0.98% | 1.4만 |
|---|
| 2026.02.12 | ₩61,188 | ₩61,523 | ₩59,790 | ₩59,981 | -1.97% | 2만 |
|---|
| 2026.02.11 | ₩61,175 | ₩61,430 | ₩60,571 | ₩60,745 | -0.70% | 9.2천 |
|---|
| 2026.02.10 | ₩60,839 | ₩61,041 | ₩60,826 | ₩60,829 | -0.02% | 1만 |
|---|
| 2026.02.09 | ₩60,893 | ₩60,951 | ₩60,598 | ₩60,772 | -0.20% | 1.5만 |
|---|
| 2026.02.06 | ₩60,169 | ₩60,999 | ₩60,169 | ₩60,952 | +1.30% | 2.2만 |
|---|
| 2026.02.05 | ₩59,645 | ₩60,061 | ₩59,417 | ₩59,566 | -0.13% | 1.5만 |
|---|
| 2026.02.04 | ₩59,337 | ₩60,042 | ₩59,319 | ₩59,766 | +0.72% | 2.3만 |
|---|
| 2026.02.03 | ₩59,149 | ₩59,696 | ₩58,626 | ₩59,136 | -0.02% | 2.6만 |
|---|
| 2026.02.02 | ₩58,317 | ₩59,350 | ₩58,317 | ₩59,106 | +1.35% | 9.2천 |
|---|
| 2026.01.30 | ₩58,626 | ₩58,706 | ₩58,116 | ₩58,639 | +0.02% | 1.6만 |
|---|
| 2026.01.29 | ₩58,773 | ₩58,840 | ₩58,290 | ₩58,840 | +0.11% | 5.9만 |
|---|
| 2026.01.28 | ₩58,606 | ₩58,720 | ₩58,425 | ₩58,518 | -0.15% | 2.3만 |
|---|
| 2026.01.27 | ₩59,028 | ₩59,028 | ₩58,451 | ₩58,787 | -0.41% | 9.9천 |
|---|
| 2026.01.26 | ₩58,800 | ₩59,089 | ₩58,545 | ₩58,881 | +0.14% | 8.7천 |
|---|
| 2026.01.23 | ₩59,806 | ₩59,806 | ₩58,572 | ₩58,787 | -1.70% | 1.4만 |
|---|
| 2026.01.22 | ₩59,914 | ₩60,209 | ₩59,699 | ₩59,847 | -0.11% | 4.1만 |
|---|
| 2026.01.21 | ₩58,572 | ₩59,833 | ₩58,572 | ₩59,590 | +1.74% | 2.8만 |
|---|
| 2026.01.20 | ₩58,545 | ₩58,666 | ₩58,062 | ₩58,225 | -0.55% | 1.8만 |
|---|
| 2026.01.16 | ₩59,283 | ₩59,283 | ₩58,840 | ₩59,001 | -0.48% | 2.2만 |
|---|
| 2026.01.15 | ₩58,478 | ₩59,310 | ₩58,277 | ₩59,131 | +1.12% | 1만 |
|---|
| 2026.01.14 | ₩58,143 | ₩58,465 | ₩58,104 | ₩58,425 | +0.48% | 1.4만 |
|---|
| 2026.01.13 | ₩58,465 | ₩58,465 | ₩58,035 | ₩58,061 | -0.69% | 1.3만 |
|---|
| 2026.01.12 | ₩57,982 | ₩58,344 | ₩57,982 | ₩58,290 | +0.53% | 8.9천 |
|---|
| 2026.01.09 | ₩58,062 | ₩58,398 | ₩57,878 | ₩58,223 | +0.28% | 2.7만 |
|---|
| 2026.01.08 | ₩57,070 | ₩57,948 | ₩57,070 | ₩57,834 | +1.34% | 4.3만 |
|---|
| 2026.01.07 | ₩57,593 | ₩57,593 | ₩56,841 | ₩56,962 | -1.09% | 6만 |
|---|
| 2026.01.06 | ₩56,828 | ₩57,444 | ₩56,587 | ₩57,351 | +0.92% | 3.9만 |
|---|
| 2026.01.05 | ₩56,184 | ₩57,070 | ₩56,184 | ₩56,721 | +0.96% | 35.4만 |
|---|
| 2026.01.02 | ₩55,567 | ₩56,010 | ₩55,352 | ₩55,842 | +0.49% | 1만 |
|---|
| 2025.12.31 | ₩56,291 | ₩56,291 | ₩55,379 | ₩55,607 | -1.22% | 2.1만 |
|---|
| 2025.12.30 | ₩56,587 | ₩56,587 | ₩56,063 | ₩56,157 | -0.76% | 14.3만 |
|---|
| 2025.12.29 | ₩56,479 | ₩56,587 | ₩56,345 | ₩56,479 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩56,895 | ₩56,895 | ₩56,452 | ₩56,761 | -0.24% | 1.7만 |
|---|
| 2025.12.24 | ₩56,748 | ₩56,815 | ₩56,627 | ₩56,801 | +0.09% | 1.4만 |
|---|
| 2025.12.23 | ₩56,935 | ₩56,935 | ₩56,506 | ₩56,627 | -0.54% | 2.6만 |
|---|
| 2025.12.22 | ₩56,452 | ₩57,096 | ₩56,452 | ₩56,829 | +0.67% | 1.3만 |
|---|
| 2025.12.19 | ₩56,479 | ₩56,546 | ₩56,238 | ₩56,439 | -0.07% | 1.6만 |
|---|
| 2025.12.18 | ₩56,841 | ₩56,890 | ₩56,372 | ₩56,533 | -0.54% | 3.5만 |
|---|
| 2025.12.17 | ₩56,560 | ₩57,016 | ₩56,251 | ₩56,332 | -0.40% | 1.4만 |
|---|
| 2025.12.16 | ₩56,962 | ₩56,962 | ₩56,212 | ₩56,385 | -1.01% | 1.8만 |
|---|
| 2025.12.15 | ₩57,204 | ₩57,204 | ₩56,680 | ₩56,855 | -0.61% | 2.3만 |
|---|
| 2025.12.12 | ₩57,459 | ₩57,459 | ₩56,788 | ₩56,922 | -0.93% | 2.1만 |
|---|
| 2025.12.11 | ₩56,815 | ₩57,418 | ₩56,815 | ₩57,210 | +0.70% | 1.4만 |
|---|
| 2025.12.10 | ₩55,808 | ₩57,123 | ₩55,808 | ₩56,841 | +1.85% | 2.3만 |
|---|
| 2025.12.09 | ₩55,567 | ₩56,130 | ₩55,567 | ₩55,768 | +0.36% | 1.8만 |
|---|
| 2025.12.08 | ₩56,184 | ₩56,184 | ₩55,674 | ₩55,674 | -0.91% | 1.3만 |
|---|
| 2025.12.05 | ₩56,117 | ₩56,211 | ₩55,835 | ₩56,023 | -0.17% | 1.6만 |
|---|
| 2025.12.04 | ₩56,171 | ₩56,263 | ₩55,835 | ₩56,010 | -0.29% | 1.3만 |
|---|
| 2025.12.03 | ₩55,688 | ₩56,144 | ₩55,634 | ₩56,063 | +0.67% | 1.4만 |
|---|
| 2025.12.02 | ₩55,728 | ₩55,741 | ₩55,381 | ₩55,414 | -0.56% | 34.5만 |
|---|
| 2025.12.01 | ₩55,339 | ₩55,902 | ₩55,339 | ₩55,507 | +0.30% | 1.5만 |
|---|
| 2025.11.28 | ₩55,862 | ₩55,862 | ₩55,554 | ₩55,696 | -0.30% | 1.1만 |
|---|
| 2025.11.26 | ₩55,406 | ₩56,090 | ₩55,406 | ₩55,693 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩54,293 | ₩55,661 | ₩54,293 | ₩55,403 | +2.05% | 5.1만 |
|---|
| 2025.11.24 | ₩54,400 | ₩54,400 | ₩53,716 | ₩54,239 | -0.30% | 1.5만 |
|---|
| 2025.11.21 | ₩52,750 | ₩54,111 | ₩52,750 | ₩53,810 | +2.01% | 3.2만 |
|---|
| 2025.11.20 | ₩53,541 | ₩53,728 | ₩52,374 | ₩52,421 | -2.09% | 2.8만 |
|---|
| 2025.11.19 | ₩53,179 | ₩53,179 | ₩52,642 | ₩52,856 | -0.61% | 1.9만 |
|---|
| 2025.11.18 | ₩52,401 | ₩53,152 | ₩52,401 | ₩52,978 | +1.10% | 1.2만 |
|---|
| 2025.11.17 | ₩54,064 | ₩54,064 | ₩52,766 | ₩52,766 | -2.40% | 1.2만 |
|---|
| 2025.11.14 | ₩53,823 | ₩54,091 | ₩53,555 | ₩53,963 | +0.26% | 2.9만 |
|---|
| 2025.11.13 | ₩54,655 | ₩55,004 | ₩54,013 | ₩54,212 | -0.81% | 2.6만 |
|---|
| 2025.11.12 | ₩55,138 | ₩55,419 | ₩54,936 | ₩54,936 | -0.36% | 2.2만 |
|---|
| 2025.11.11 | ₩54,655 | ₩55,030 | ₩54,655 | ₩54,883 | +0.42% | 1.8만 |
|---|
| 2025.11.10 | ₩54,843 | ₩54,936 | ₩54,306 | ₩54,729 | -0.21% | 7.4만 |
|---|
| 2025.11.07 | ₩54,038 | ₩54,366 | ₩53,857 | ₩54,366 | +0.61% | 14.4만 |
|---|
| 2025.11.06 | ₩54,775 | ₩54,775 | ₩54,015 | ₩54,015 | -1.39% | 1.1만 |
|---|
| 2025.11.05 | ₩54,293 | ₩54,869 | ₩54,293 | ₩54,648 | +0.65% | 8.7천 |
|---|
| 2025.11.04 | ₩54,105 | ₩54,239 | ₩53,810 | ₩54,064 | -0.07% | 1만 |
|---|
| 2025.11.03 | ₩54,386 | ₩54,386 | ₩53,835 | ₩54,252 | -0.25% | 2.1만 |
|---|
| 2025.10.31 | ₩54,413 | ₩54,413 | ₩53,944 | ₩54,306 | -0.20% | 2.1만 |
|---|
| 2025.10.30 | ₩54,293 | ₩54,931 | ₩54,225 | ₩54,225 | -0.12% | 4.2만 |
|---|
| 2025.10.29 | ₩55,607 | ₩55,607 | ₩54,346 | ₩54,735 | -1.57% | 1.3만 |
|---|
| 2025.10.28 | ₩55,822 | ₩55,822 | ₩55,320 | ₩55,433 | -0.70% | 1.2만 |
|---|
| 2025.10.27 | ₩56,157 | ₩56,157 | ₩55,527 | ₩55,727 | -0.77% | 1.8만 |
|---|
| 2025.10.24 | ₩56,077 | ₩56,077 | ₩55,715 | ₩55,790 | -0.51% | 1.1만 |
|---|
| 2025.10.23 | ₩55,299 | ₩55,567 | ₩55,071 | ₩55,527 | +0.41% | 4만 |
|---|
| 2025.10.22 | ₩55,500 | ₩55,607 | ₩55,071 | ₩55,165 | -0.60% | 2.3만 |
|---|
| 2025.10.21 | ₩55,057 | ₩55,647 | ₩55,057 | ₩55,567 | +0.93% | 2.1만 |
|---|
| 2025.10.20 | ₩54,936 | ₩55,366 | ₩54,936 | ₩55,299 | +0.66% | 2.4만 |
|---|
| 2025.10.17 | ₩54,252 | ₩54,561 | ₩54,172 | ₩54,561 | +0.57% | 1.3만 |
|---|
| 2025.10.16 | ₩55,527 | ₩55,527 | ₩54,199 | ₩54,454 | -1.93% | 1.1만 |
|---|
| 2025.10.15 | ₩55,768 | ₩55,768 | ₩55,044 | ₩55,312 | -0.82% | 1.5만 |
|---|
| 2025.10.14 | ₩54,091 | ₩55,487 | ₩53,568 | ₩55,258 | +2.16% | 1.4만 |
|---|
| 2025.10.13 | ₩54,199 | ₩54,440 | ₩53,964 | ₩54,413 | +0.40% | 1.6만 |
|---|
| 2025.10.10 | ₩55,191 | ₩55,205 | ₩53,438 | ₩53,439 | -3.17% | 1.9만 |
|---|