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 | ₩60,754 | ₩60,861 | ₩60,472 | ₩60,673 | -0.13% | 1.6만 |
| 2026.10.08 | ₩60,190 | ₩60,713 | ₩59,895 | ₩60,620 | +0.71% | 2.1만 |
| 2026.10.07 | ₩60,660 | ₩60,660 | ₩60,164 | ₩60,367 | -0.48% | 1.6만 |
| 2026.10.06 | ₩61,585 | ₩61,585 | ₩61,078 | ₩61,263 | -0.52% | 1.5만 |
| 2026.10.05 | ₩61,116 | ₩61,545 | ₩60,640 | ₩61,344 | +0.37% | 2만 |
| 2026.10.02 | ₩61,035 | ₩61,411 | ₩61,035 | ₩61,089 | +0.09% | 34.5만 |
| 2026.10.01 | ₩59,882 | ₩60,620 | ₩59,647 | ₩60,512 | +1.05% | 3만 |
| 2026.09.30 | ₩60,552 | ₩60,552 | ₩59,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,956 |
| -0.99% |
| 3.1만 |
| 2026.09.29 | ₩60,512 | ₩60,539 | ₩59,956 | ₩60,338 | -0.29% | 2.4만 |
|---|
| 2026.09.28 | ₩60,660 | ₩60,736 | ₩60,264 | ₩60,472 | -0.31% | 1.3만 |
|---|
| 2026.09.25 | ₩60,995 | ₩61,049 | ₩60,633 | ₩61,008 | +0.02% | 2.5만 |
|---|
| 2026.09.24 | ₩61,022 | ₩61,022 | ₩60,365 | ₩60,794 | -0.37% | 2.1만 |
|---|
| 2026.09.23 | ₩61,129 | ₩61,263 | ₩60,901 | ₩60,955 | -0.29% | 3.4만 |
|---|
| 2026.09.22 | ₩61,719 | ₩61,719 | ₩61,344 | ₩61,348 | -0.60% | 9.4천 |
|---|
| 2026.09.21 | ₩61,612 | ₩61,612 | ₩61,129 | ₩61,250 | -0.59% | 3만 |
|---|
| 2026.09.18 | ₩61,505 | ₩61,505 | ₩61,096 | ₩61,344 | -0.26% | 1.6만 |
|---|
| 2026.09.17 | ₩62,484 | ₩62,484 | ₩61,532 | ₩61,532 | -1.52% | 2만 |
|---|
| 2026.09.16 | ₩62,055 | ₩62,350 | ₩61,317 | ₩61,773 | -0.45% | 2.4만 |
|---|
| 2026.09.15 | ₩62,403 | ₩62,403 | ₩61,920 | ₩61,982 | -0.67% | 2만 |
|---|
| 2026.09.14 | ₩62,618 | ₩62,712 | ₩62,323 | ₩62,336 | -0.45% | 4만 |
|---|
| 2026.09.11 | ₩62,953 | ₩62,953 | ₩62,473 | ₩62,651 | -0.48% | 1.1만 |
|---|
| 2026.09.10 | ₩62,511 | ₩62,511 | ₩62,202 | ₩62,390 | -0.19% | 1.3만 |
|---|
| 2026.09.09 | ₩63,436 | ₩63,436 | ₩62,698 | ₩62,792 | -1.01% | 1.3만 |
|---|
| 2026.09.08 | ₩64,120 | ₩64,120 | ₩63,604 | ₩63,604 | -0.81% | 1.2만 |
|---|
| 2026.09.04 | ₩63,718 | ₩64,241 | ₩63,718 | ₩64,174 | +0.72% | 6.9천 |
|---|
| 2026.09.03 | ₩64,066 | ₩64,106 | ₩63,711 | ₩64,066 | 0.00% | 1.5만 |
|---|
| 2026.09.02 | ₩63,369 | ₩63,852 | ₩63,369 | ₩63,727 | +0.57% | 2.3만 |
|---|
| 2026.09.01 | ₩63,785 | ₩64,321 | ₩63,087 | ₩63,262 | -0.82% | 2.7만 |
|---|
| 2026.08.31 | ₩64,160 | ₩64,160 | ₩63,718 | ₩63,731 | -0.67% | 1.2만 |
|---|
| 2026.08.28 | ₩64,723 | ₩64,766 | ₩64,281 | ₩64,348 | -0.58% | 8.2천 |
|---|
| 2026.08.27 | ₩64,777 | ₩64,777 | ₩64,269 | ₩64,723 | -0.08% | 1.1만 |
|---|
| 2026.08.26 | ₩64,495 | ₩64,911 | ₩64,426 | ₩64,710 | +0.33% | 1.8만 |
|---|
| 2026.08.25 | ₩64,750 | ₩64,750 | ₩64,375 | ₩64,522 | -0.35% | 2.3만 |
|---|
| 2026.08.24 | ₩65,086 | ₩65,086 | ₩64,595 | ₩64,685 | -0.62% | 2.4만 |
|---|
| 2026.08.21 | ₩65,099 | ₩65,314 | ₩64,589 | ₩64,951 | -0.23% | 2.2만 |
|---|
| 2026.08.20 | ₩64,951 | ₩65,153 | ₩64,623 | ₩64,630 | -0.50% | 1.2만 |
|---|
| 2026.08.19 | ₩65,890 | ₩65,890 | ₩65,065 | ₩65,086 | -1.22% | 1.5만 |
|---|
| 2026.08.18 | ₩65,756 | ₩65,756 | ₩65,151 | ₩65,151 | -0.92% | 1.2만 |
|---|
| 2026.08.17 | ₩66,199 | ₩66,199 | ₩65,783 | ₩65,850 | -0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩65,877 | ₩66,145 | ₩65,723 | ₩66,145 | +0.41% | 1.2만 |
|---|
| 2026.08.13 | ₩65,823 | ₩66,024 | ₩65,601 | ₩65,930 | +0.16% | 8.1천 |
|---|
| 2026.08.12 | ₩65,515 | ₩65,689 | ₩65,206 | ₩65,635 | +0.18% | 1.1만 |
|---|
| 2026.08.11 | ₩65,059 | ₩65,461 | ₩64,951 | ₩65,257 | +0.31% | 1.8만 |
|---|
| 2026.08.10 | ₩65,179 | ₩65,273 | ₩64,951 | ₩65,018 | -0.25% | 2.7만 |
|---|
| 2026.08.07 | ₩65,367 | ₩65,606 | ₩65,340 | ₩65,402 | +0.05% | 1.5만 |
|---|
| 2026.08.06 | ₩65,528 | ₩65,528 | ₩65,036 | ₩65,036 | -0.75% | 1.9만 |
|---|
| 2026.08.05 | ₩66,051 | ₩66,172 | ₩65,407 | ₩65,501 | -0.83% | 2.3만 |
|---|
| 2026.08.04 | ₩65,139 | ₩65,850 | ₩64,858 | ₩65,747 | +0.93% | 32만 |
|---|
| 2026.08.03 | ₩64,254 | ₩64,937 | ₩64,254 | ₩64,790 | +0.83% | 2.5만 |
|---|
| 2026.07.31 | ₩63,664 | ₩64,120 | ₩63,664 | ₩64,017 | +0.55% | 2.2만 |
|---|
| 2026.07.30 | ₩64,254 | ₩64,334 | ₩63,537 | ₩63,946 | -0.48% | 2.1만 |
|---|
| 2026.07.29 | ₩64,670 | ₩64,790 | ₩64,026 | ₩64,031 | -0.99% | 1.2만 |
|---|
| 2026.07.28 | ₩64,227 | ₩64,804 | ₩64,227 | ₩64,697 | +0.73% | 1만 |
|---|
| 2026.07.27 | ₩64,348 | ₩64,348 | ₩63,899 | ₩64,137 | -0.33% | 2만 |
|---|
| 2026.07.24 | ₩63,852 | ₩64,167 | ₩63,751 | ₩63,865 | +0.02% | 7.6천 |
|---|
| 2026.07.23 | ₩63,302 | ₩63,610 | ₩63,288 | ₩63,610 | +0.49% | 2.2만 |
|---|
| 2026.07.22 | ₩64,013 | ₩64,188 | ₩63,677 | ₩63,785 | -0.36% | 2만 |
|---|
| 2026.07.21 | ₩64,080 | ₩64,080 | ₩63,637 | ₩64,039 | -0.06% | 1.7만 |
|---|
| 2026.07.20 | ₩64,294 | ₩64,294 | ₩63,610 | ₩63,731 | -0.88% | 3.1만 |
|---|
| 2026.07.17 | ₩64,214 | ₩64,695 | ₩63,972 | ₩64,281 | +0.10% | 1.1만 |
|---|
| 2026.07.16 | ₩63,852 | ₩64,812 | ₩63,852 | ₩64,719 | +1.36% | 1.5만 |
|---|
| 2026.07.15 | ₩63,677 | ₩64,053 | ₩63,651 | ₩63,799 | +0.19% | 1.8만 |
|---|
| 2026.07.14 | ₩63,892 | ₩63,892 | ₩63,342 | ₩63,523 | -0.58% | 1.8만 |
|---|
| 2026.07.13 | ₩63,597 | ₩63,825 | ₩63,369 | ₩63,404 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩63,476 | ₩63,811 | ₩63,476 | ₩63,620 | +0.23% | 1.2만 |
|---|
| 2026.07.09 | ₩63,087 | ₩63,637 | ₩63,087 | ₩63,449 | +0.57% | 2.1만 |
|---|
| 2026.07.08 | ₩63,771 | ₩63,771 | ₩62,578 | ₩62,906 | -1.36% | 3.8만 |
|---|
| 2026.07.07 | ₩64,348 | ₩64,348 | ₩63,570 | ₩63,695 | -1.02% | 1.3만 |
|---|
| 2026.07.06 | ₩64,160 | ₩64,254 | ₩63,992 | ₩64,101 | -0.09% | 1.7만 |
|---|
| 2026.07.02 | ₩64,455 | ₩64,603 | ₩63,543 | ₩64,039 | -0.65% | 1.1만 |
|---|
| 2026.07.01 | ₩64,160 | ₩64,844 | ₩64,147 | ₩64,254 | +0.15% | 1.1만 |
|---|
| 2026.06.30 | ₩63,999 | ₩64,455 | ₩63,999 | ₩64,351 | +0.55% | 1.2만 |
|---|
| 2026.06.29 | ₩64,469 | ₩64,469 | ₩63,597 | ₩63,944 | -0.81% | 13.8만 |
|---|
| 2026.06.26 | ₩63,892 | ₩64,254 | ₩63,744 | ₩64,229 | +0.53% | 2.2만 |
|---|
| 2026.06.25 | ₩63,718 | ₩64,314 | ₩63,570 | ₩63,793 | +0.12% | 1.8만 |
|---|
| 2026.06.24 | ₩62,537 | ₩63,570 | ₩62,537 | ₩63,241 | +1.13% | 5.5천 |
|---|
| 2026.06.23 | ₩62,135 | ₩62,792 | ₩62,135 | ₩62,537 | +0.65% | 9천 |
|---|
| 2026.06.22 | ₩62,497 | ₩62,752 | ₩62,430 | ₩62,548 | +0.08% | 1.9만 |
|---|
| 2026.06.18 | ₩62,390 | ₩62,524 | ₩62,202 | ₩62,403 | +0.02% | 7.6천 |
|---|
| 2026.06.17 | ₩62,417 | ₩62,803 | ₩61,424 | ₩61,601 | -1.31% | 1.7만 |
|---|
| 2026.06.16 | ₩62,739 | ₩63,302 | ₩62,376 | ₩62,403 | -0.53% | 1.6만 |
|---|
| 2026.06.15 | ₩63,208 | ₩63,319 | ₩62,476 | ₩62,476 | -1.16% | 6.9천 |
|---|
| 2026.06.12 | ₩62,376 | ₩62,926 | ₩62,283 | ₩62,631 | +0.41% | 1.5만 |
|---|
| 2026.06.11 | ₩61,572 | ₩62,256 | ₩61,250 | ₩62,144 | +0.93% | 1.4만 |
|---|
| 2026.06.10 | ₩61,532 | ₩62,026 | ₩61,110 | ₩61,195 | -0.55% | 2.3만 |
|---|
| 2026.06.09 | ₩61,076 | ₩61,954 | ₩60,794 | ₩61,392 | +0.52% | 9.6천 |
|---|
| 2026.06.08 | ₩61,143 | ₩61,263 | ₩60,794 | ₩60,898 | -0.40% | 9.6천 |
|---|
| 2026.06.05 | ₩61,183 | ₩61,183 | ₩60,526 | ₩60,699 | -0.79% | 1.1만 |
|---|
| 2026.06.04 | ₩60,861 | ₩61,250 | ₩60,861 | ₩61,074 | +0.35% | 1.6만 |
|---|
| 2026.06.03 | ₩60,700 | ₩60,767 | ₩60,518 | ₩60,579 | -0.20% | 9.7천 |
|---|
| 2026.06.02 | ₩60,754 | ₩61,116 | ₩60,673 | ₩60,990 | +0.39% | 1.8만 |
|---|
| 2026.06.01 | ₩60,432 | ₩60,727 | ₩60,090 | ₩60,606 | +0.29% | 1.2만 |
|---|
| 2026.05.29 | ₩60,995 | ₩60,995 | ₩60,666 | ₩60,666 | -0.54% | 1.3만 |
|---|
| 2026.05.28 | ₩61,022 | ₩61,169 | ₩60,646 | ₩60,998 | -0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩61,585 | ₩61,599 | ₩60,982 | ₩61,102 | -0.78% | 3.4만 |
|---|
| 2026.05.26 | ₩60,982 | ₩61,397 | ₩60,941 | ₩61,397 | +0.68% | 1.7만 |
|---|
| 2026.05.22 | ₩60,633 | ₩60,754 | ₩60,358 | ₩60,640 | +0.01% | 1.6만 |
|---|
| 2026.05.21 | ₩60,298 | ₩60,350 | ₩59,694 | ₩60,338 | +0.07% | 3.3만 |
|---|
| 2026.05.20 | ₩59,359 | ₩60,189 | ₩58,983 | ₩60,189 | +1.40% | 1.2만 |
|---|
| 2026.05.19 | ₩59,386 | ₩59,547 | ₩59,084 | ₩59,198 | -0.32% | 2.4만 |
|---|
| 2026.05.18 | ₩59,413 | ₩60,016 | ₩59,352 | ₩59,748 | +0.56% | 2.2만 |
|---|
| 2026.05.15 | ₩60,003 | ₩60,003 | ₩59,198 | ₩59,198 | -1.34% | 1.4만 |
|---|
| 2026.05.14 | ₩60,029 | ₩60,485 | ₩60,016 | ₩60,177 | +0.25% | 2.3만 |
|---|
| 2026.05.13 | ₩60,298 | ₩60,298 | ₩59,526 | ₩59,741 | -0.92% | 9.4천 |
|---|
| 2026.05.12 | ₩60,418 | ₩60,418 | ₩59,714 | ₩60,190 | -0.38% | 2.1만 |
|---|
| 2026.05.11 | ₩61,250 | ₩61,250 | ₩60,552 | ₩60,575 | -1.10% | 1만 |
|---|
| 2026.05.08 | ₩61,397 | ₩61,397 | ₩60,988 | ₩61,156 | -0.39% | 1.4만 |
|---|
| 2026.05.07 | ₩61,786 | ₩61,786 | ₩60,982 | ₩61,071 | -1.16% | 3.1만 |
|---|
| 2026.05.06 | ₩61,692 | ₩61,706 | ₩61,384 | ₩61,518 | -0.28% | 1.2만 |
|---|
| 2026.05.05 | ₩60,780 | ₩61,384 | ₩60,701 | ₩61,208 | +0.70% | 1.2만 |
|---|
| 2026.05.04 | ₩61,250 | ₩61,250 | ₩60,286 | ₩60,527 | -1.18% | 2.7만 |
|---|
| 2026.05.01 | ₩61,558 | ₩61,558 | ₩60,928 | ₩61,069 | -0.80% | 1.8만 |
|---|
| 2026.04.30 | ₩60,633 | ₩61,263 | ₩60,016 | ₩61,250 | +1.02% | 1.3만 |
|---|
| 2026.04.29 | ₩61,062 | ₩61,062 | ₩60,231 | ₩60,473 | -0.96% | 3.4만 |
|---|
| 2026.04.28 | ₩61,558 | ₩61,558 | ₩60,941 | ₩61,039 | -0.84% | 1.1만 |
|---|
| 2026.04.27 | ₩61,196 | ₩61,424 | ₩61,196 | ₩61,330 | +0.22% | 1.2만 |
|---|
| 2026.04.24 | ₩61,156 | ₩61,243 | ₩60,928 | ₩61,101 | -0.09% | 1.6만 |
|---|
| 2026.04.23 | ₩60,901 | ₩61,203 | ₩60,727 | ₩61,116 | +0.35% | 1.1만 |
|---|
| 2026.04.22 | ₩61,371 | ₩61,371 | ₩60,716 | ₩60,968 | -0.66% | 1.4만 |
|---|
| 2026.04.21 | ₩61,894 | ₩61,894 | ₩60,908 | ₩60,915 | -1.58% | 1.1만 |
|---|
| 2026.04.20 | ₩61,330 | ₩61,532 | ₩61,281 | ₩61,371 | +0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩60,633 | ₩61,692 | ₩60,633 | ₩61,218 | +0.96% | 1.3만 |
|---|
| 2026.04.16 | ₩59,895 | ₩60,164 | ₩59,681 | ₩60,029 | +0.22% | 2만 |
|---|
| 2026.04.15 | ₩60,231 | ₩60,271 | ₩59,734 | ₩59,895 | -0.56% | 2.1만 |
|---|
| 2026.04.14 | ₩60,164 | ₩60,324 | ₩60,056 | ₩60,154 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩59,171 | ₩59,991 | ₩59,171 | ₩59,991 | +1.38% | 7.4천 |
|---|
| 2026.04.10 | ₩59,882 | ₩59,882 | ₩59,386 | ₩59,493 | -0.65% | 1.6만 |
|---|
| 2026.04.09 | ₩59,506 | ₩60,083 | ₩59,319 | ₩59,936 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩59,533 | ₩59,748 | ₩59,170 | ₩59,614 | +0.14% | 8.2만 |
|---|
| 2026.04.07 | ₩57,521 | ₩57,964 | ₩57,501 | ₩57,884 | +0.63% | 1.7만 |
|---|
| 2026.04.06 | ₩57,602 | ₩57,843 | ₩57,320 | ₩57,843 | +0.42% | 1.3만 |
|---|
| 2026.04.02 | ₩56,556 | ₩57,488 | ₩56,556 | ₩57,488 | +1.65% | 2.9만 |
|---|
| 2026.04.01 | ₩57,213 | ₩57,803 | ₩57,213 | ₩57,320 | +0.19% | 2.5만 |
|---|
| 2026.03.31 | ₩56,475 | ₩57,186 | ₩56,113 | ₩56,925 | +0.80% | 1.7만 |
|---|
| 2026.03.30 | ₩56,542 | ₩56,542 | ₩55,644 | ₩55,779 | -1.35% | 1.7만 |
|---|
| 2026.03.27 | ₩56,931 | ₩56,931 | ₩55,966 | ₩56,086 | -1.48% | 1.6만 |
|---|
| 2026.03.26 | ₩56,905 | ₩57,495 | ₩56,677 | ₩56,824 | -0.14% | 2.4만 |
|---|
| 2026.03.25 | ₩57,602 | ₩57,602 | ₩56,919 | ₩57,281 | -0.56% | 1.5만 |
|---|
| 2026.03.24 | ₩56,314 | ₩57,267 | ₩56,288 | ₩57,066 | +1.33% | 1.4만 |
|---|
| 2026.03.23 | ₩56,395 | ₩57,320 | ₩56,395 | ₩56,549 | +0.27% | 2.4만 |
|---|
| 2026.03.20 | ₩56,261 | ₩56,261 | ₩55,067 | ₩55,389 | -1.55% | 2.8만 |
|---|
| 2026.03.19 | ₩55,751 | ₩56,556 | ₩55,657 | ₩56,274 | +0.94% | 4.9만 |
|---|
| 2026.03.18 | ₩56,516 | ₩56,610 | ₩56,100 | ₩56,100 | -0.74% | 9.1천 |
|---|
| 2026.03.17 | ₩56,878 | ₩57,133 | ₩56,744 | ₩56,811 | -0.12% | 1.9만 |
|---|
| 2026.03.16 | ₩56,838 | ₩56,998 | ₩56,489 | ₩56,556 | -0.50% | 1.6만 |
|---|
| 2026.03.13 | ₩56,529 | ₩56,784 | ₩55,993 | ₩56,234 | -0.52% | 2.8만 |
|---|
| 2026.03.12 | ₩56,355 | ₩56,623 | ₩56,086 | ₩56,221 | -0.24% | 1.9만 |
|---|
| 2026.03.11 | ₩57,025 | ₩57,280 | ₩56,703 | ₩57,119 | +0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩57,642 | ₩58,180 | ₩57,220 | ₩57,320 | -0.56% | 3만 |
|---|
| 2026.03.09 | ₩56,838 | ₩57,850 | ₩56,086 | ₩57,736 | +1.58% | 1.3만 |
|---|
| 2026.03.06 | ₩57,736 | ₩57,736 | ₩57,220 | ₩57,650 | -0.15% | 1.8만 |
|---|
| 2026.03.05 | ₩59,265 | ₩59,386 | ₩58,417 | ₩58,793 | -0.80% | 1.6만 |
|---|
| 2026.03.04 | ₩59,855 | ₩59,868 | ₩59,399 | ₩59,694 | -0.27% | 48.3만 |
|---|
| 2026.03.03 | ₩59,185 | ₩59,775 | ₩58,366 | ₩59,520 | +0.57% | 8.3만 |
|---|
| 2026.03.02 | ₩59,104 | ₩60,351 | ₩59,104 | ₩60,231 | +1.91% | 7.1천 |
|---|
| 2026.02.27 | ₩60,365 | ₩60,365 | ₩59,480 | ₩59,801 | -0.93% | 1.5만 |
|---|
| 2026.02.26 | ₩60,365 | ₩60,660 | ₩60,123 | ₩60,660 | +0.49% | 9.5천 |
|---|
| 2026.02.25 | ₩60,445 | ₩60,445 | ₩59,661 | ₩60,231 | -0.36% | 3.3만 |
|---|
| 2026.02.24 | ₩59,573 | ₩60,224 | ₩59,573 | ₩60,164 | +0.99% | 3.1만 |
|---|
| 2026.02.23 | ₩60,579 | ₩60,579 | ₩59,336 | ₩59,529 | -1.73% | 1.3만 |
|---|
| 2026.02.20 | ₩60,338 | ₩60,874 | ₩60,298 | ₩60,821 | +0.80% | 1만 |
|---|
| 2026.02.19 | ₩60,324 | ₩60,485 | ₩60,083 | ₩60,472 | +0.24% | 3.2만 |
|---|
| 2026.02.18 | ₩60,620 | ₩61,047 | ₩60,459 | ₩60,620 | 0.00% | 2.1만 |
|---|
| 2026.02.17 | ₩60,512 | ₩60,727 | ₩60,016 | ₩60,473 | -0.06% | 1.1만 |
|---|
| 2026.02.13 | ₩60,137 | ₩60,888 | ₩60,029 | ₩60,727 | +0.98% | 1.4만 |
|---|
| 2026.02.12 | ₩61,169 | ₩61,505 | ₩59,772 | ₩59,962 | -1.97% | 2만 |
|---|
| 2026.02.11 | ₩61,156 | ₩61,411 | ₩60,552 | ₩60,727 | -0.70% | 9.2천 |
|---|
| 2026.02.10 | ₩60,821 | ₩61,022 | ₩60,807 | ₩60,810 | -0.02% | 1만 |
|---|
| 2026.02.09 | ₩60,874 | ₩60,932 | ₩60,579 | ₩60,754 | -0.20% | 1.5만 |
|---|
| 2026.02.06 | ₩60,150 | ₩60,980 | ₩60,150 | ₩60,933 | +1.30% | 2.2만 |
|---|
| 2026.02.05 | ₩59,627 | ₩60,043 | ₩59,399 | ₩59,548 | -0.13% | 1.5만 |
|---|
| 2026.02.04 | ₩59,319 | ₩60,024 | ₩59,301 | ₩59,748 | +0.72% | 2.3만 |
|---|
| 2026.02.03 | ₩59,131 | ₩59,678 | ₩58,608 | ₩59,117 | -0.02% | 2.6만 |
|---|
| 2026.02.02 | ₩58,299 | ₩59,332 | ₩58,299 | ₩59,088 | +1.35% | 9.2천 |
|---|
| 2026.01.30 | ₩58,608 | ₩58,688 | ₩58,098 | ₩58,621 | +0.02% | 1.6만 |
|---|
| 2026.01.29 | ₩58,755 | ₩58,822 | ₩58,273 | ₩58,822 | +0.11% | 5.9만 |
|---|
| 2026.01.28 | ₩58,588 | ₩58,702 | ₩58,407 | ₩58,501 | -0.15% | 2.3만 |
|---|
| 2026.01.27 | ₩59,010 | ₩59,010 | ₩58,433 | ₩58,769 | -0.41% | 9.9천 |
|---|
| 2026.01.26 | ₩58,782 | ₩59,071 | ₩58,527 | ₩58,863 | +0.14% | 8.7천 |
|---|
| 2026.01.23 | ₩59,788 | ₩59,788 | ₩58,554 | ₩58,769 | -1.70% | 1.4만 |
|---|
| 2026.01.22 | ₩59,895 | ₩60,190 | ₩59,681 | ₩59,828 | -0.11% | 4.1만 |
|---|
| 2026.01.21 | ₩58,554 | ₩59,815 | ₩58,554 | ₩59,572 | +1.74% | 2.8만 |
|---|
| 2026.01.20 | ₩58,527 | ₩58,648 | ₩58,045 | ₩58,207 | -0.55% | 1.8만 |
|---|
| 2026.01.16 | ₩59,265 | ₩59,265 | ₩58,822 | ₩58,983 | -0.48% | 2.2만 |
|---|
| 2026.01.15 | ₩58,460 | ₩59,292 | ₩58,259 | ₩59,113 | +1.12% | 1만 |
|---|
| 2026.01.14 | ₩58,125 | ₩58,447 | ₩58,086 | ₩58,407 | +0.48% | 1.4만 |
|---|
| 2026.01.13 | ₩58,447 | ₩58,447 | ₩58,018 | ₩58,043 | -0.69% | 1.3만 |
|---|
| 2026.01.12 | ₩57,964 | ₩58,326 | ₩57,964 | ₩58,273 | +0.53% | 8.9천 |
|---|
| 2026.01.09 | ₩58,045 | ₩58,380 | ₩57,861 | ₩58,205 | +0.28% | 2.7만 |
|---|
| 2026.01.08 | ₩57,052 | ₩57,931 | ₩57,052 | ₩57,817 | +1.34% | 4.3만 |
|---|
| 2026.01.07 | ₩57,575 | ₩57,575 | ₩56,824 | ₩56,945 | -1.09% | 6만 |
|---|
| 2026.01.06 | ₩56,811 | ₩57,426 | ₩56,569 | ₩57,334 | +0.92% | 3.9만 |
|---|
| 2026.01.05 | ₩56,167 | ₩57,052 | ₩56,167 | ₩56,703 | +0.96% | 35.4만 |
|---|
| 2026.01.02 | ₩55,550 | ₩55,993 | ₩55,335 | ₩55,825 | +0.49% | 1만 |
|---|
| 2025.12.31 | ₩56,274 | ₩56,274 | ₩55,362 | ₩55,590 | -1.22% | 2.1만 |
|---|
| 2025.12.30 | ₩56,569 | ₩56,569 | ₩56,046 | ₩56,140 | -0.76% | 14.3만 |
|---|
| 2025.12.29 | ₩56,462 | ₩56,569 | ₩56,328 | ₩56,462 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩56,878 | ₩56,878 | ₩56,435 | ₩56,744 | -0.24% | 1.7만 |
|---|
| 2025.12.24 | ₩56,730 | ₩56,797 | ₩56,610 | ₩56,784 | +0.09% | 1.4만 |
|---|
| 2025.12.23 | ₩56,918 | ₩56,918 | ₩56,489 | ₩56,610 | -0.54% | 2.6만 |
|---|
| 2025.12.22 | ₩56,435 | ₩57,079 | ₩56,435 | ₩56,812 | +0.67% | 1.3만 |
|---|
| 2025.12.19 | ₩56,462 | ₩56,529 | ₩56,221 | ₩56,422 | -0.07% | 1.6만 |
|---|
| 2025.12.18 | ₩56,824 | ₩56,872 | ₩56,355 | ₩56,516 | -0.54% | 3.5만 |
|---|
| 2025.12.17 | ₩56,542 | ₩56,998 | ₩56,234 | ₩56,314 | -0.40% | 1.4만 |
|---|
| 2025.12.16 | ₩56,945 | ₩56,945 | ₩56,195 | ₩56,368 | -1.01% | 1.8만 |
|---|
| 2025.12.15 | ₩57,186 | ₩57,186 | ₩56,663 | ₩56,838 | -0.61% | 2.3만 |
|---|
| 2025.12.12 | ₩57,441 | ₩57,441 | ₩56,770 | ₩56,905 | -0.93% | 2.1만 |
|---|
| 2025.12.11 | ₩56,797 | ₩57,401 | ₩56,797 | ₩57,193 | +0.70% | 1.4만 |
|---|
| 2025.12.10 | ₩55,791 | ₩57,106 | ₩55,791 | ₩56,824 | +1.85% | 2.3만 |
|---|
| 2025.12.09 | ₩55,550 | ₩56,113 | ₩55,550 | ₩55,751 | +0.36% | 1.8만 |
|---|
| 2025.12.08 | ₩56,167 | ₩56,167 | ₩55,657 | ₩55,657 | -0.91% | 1.3만 |
|---|
| 2025.12.05 | ₩56,100 | ₩56,194 | ₩55,818 | ₩56,006 | -0.17% | 1.6만 |
|---|
| 2025.12.04 | ₩56,154 | ₩56,246 | ₩55,818 | ₩55,993 | -0.29% | 1.3만 |
|---|
| 2025.12.03 | ₩55,671 | ₩56,127 | ₩55,617 | ₩56,046 | +0.67% | 1.4만 |
|---|
| 2025.12.02 | ₩55,711 | ₩55,724 | ₩55,364 | ₩55,397 | -0.56% | 34.5만 |
|---|
| 2025.12.01 | ₩55,322 | ₩55,885 | ₩55,322 | ₩55,490 | +0.30% | 1.5만 |
|---|
| 2025.11.28 | ₩55,845 | ₩55,845 | ₩55,537 | ₩55,679 | -0.30% | 1.1만 |
|---|
| 2025.11.26 | ₩55,389 | ₩56,073 | ₩55,389 | ₩55,676 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩54,276 | ₩55,644 | ₩54,276 | ₩55,386 | +2.05% | 5.1만 |
|---|
| 2025.11.24 | ₩54,383 | ₩54,383 | ₩53,699 | ₩54,222 | -0.30% | 1.5만 |
|---|
| 2025.11.21 | ₩52,734 | ₩54,095 | ₩52,734 | ₩53,793 | +2.01% | 3.2만 |
|---|
| 2025.11.20 | ₩53,525 | ₩53,711 | ₩52,358 | ₩52,405 | -2.09% | 2.8만 |
|---|
| 2025.11.19 | ₩53,163 | ₩53,163 | ₩52,626 | ₩52,840 | -0.61% | 1.9만 |
|---|
| 2025.11.18 | ₩52,385 | ₩53,136 | ₩52,385 | ₩52,962 | +1.10% | 1.2만 |
|---|
| 2025.11.17 | ₩54,048 | ₩54,048 | ₩52,750 | ₩52,750 | -2.40% | 1.2만 |
|---|
| 2025.11.14 | ₩53,807 | ₩54,075 | ₩53,538 | ₩53,946 | +0.26% | 2.9만 |
|---|
| 2025.11.13 | ₩54,638 | ₩54,987 | ₩53,997 | ₩54,195 | -0.81% | 2.6만 |
|---|
| 2025.11.12 | ₩55,121 | ₩55,402 | ₩54,920 | ₩54,920 | -0.36% | 2.2만 |
|---|
| 2025.11.11 | ₩54,638 | ₩55,014 | ₩54,638 | ₩54,866 | +0.42% | 1.8만 |
|---|
| 2025.11.10 | ₩54,826 | ₩54,920 | ₩54,289 | ₩54,712 | -0.21% | 7.4만 |
|---|
| 2025.11.07 | ₩54,021 | ₩54,350 | ₩53,840 | ₩54,350 | +0.61% | 14.4만 |
|---|
| 2025.11.06 | ₩54,759 | ₩54,759 | ₩53,998 | ₩53,998 | -1.39% | 1.1만 |
|---|
| 2025.11.05 | ₩54,276 | ₩54,853 | ₩54,276 | ₩54,631 | +0.65% | 8.7천 |
|---|
| 2025.11.04 | ₩54,088 | ₩54,222 | ₩53,793 | ₩54,048 | -0.07% | 1만 |
|---|
| 2025.11.03 | ₩54,370 | ₩54,370 | ₩53,819 | ₩54,236 | -0.25% | 2.1만 |
|---|
| 2025.10.31 | ₩54,397 | ₩54,397 | ₩53,927 | ₩54,289 | -0.20% | 2.1만 |
|---|
| 2025.10.30 | ₩54,276 | ₩54,914 | ₩54,209 | ₩54,209 | -0.12% | 4.2만 |
|---|
| 2025.10.29 | ₩55,590 | ₩55,590 | ₩54,330 | ₩54,719 | -1.57% | 1.3만 |
|---|
| 2025.10.28 | ₩55,805 | ₩55,805 | ₩55,303 | ₩55,416 | -0.70% | 1.2만 |
|---|
| 2025.10.27 | ₩56,140 | ₩56,140 | ₩55,510 | ₩55,710 | -0.77% | 1.8만 |
|---|
| 2025.10.24 | ₩56,060 | ₩56,060 | ₩55,698 | ₩55,773 | -0.51% | 1.1만 |
|---|
| 2025.10.23 | ₩55,282 | ₩55,550 | ₩55,054 | ₩55,510 | +0.41% | 4만 |
|---|
| 2025.10.22 | ₩55,483 | ₩55,590 | ₩55,054 | ₩55,148 | -0.60% | 2.3만 |
|---|
| 2025.10.21 | ₩55,040 | ₩55,630 | ₩55,040 | ₩55,550 | +0.93% | 2.1만 |
|---|
| 2025.10.20 | ₩54,920 | ₩55,349 | ₩54,920 | ₩55,282 | +0.66% | 2.4만 |
|---|
| 2025.10.17 | ₩54,236 | ₩54,544 | ₩54,155 | ₩54,544 | +0.57% | 1.3만 |
|---|
| 2025.10.16 | ₩55,510 | ₩55,510 | ₩54,182 | ₩54,437 | -1.93% | 1.1만 |
|---|
| 2025.10.15 | ₩55,751 | ₩55,751 | ₩55,027 | ₩55,295 | -0.82% | 1.5만 |
|---|
| 2025.10.14 | ₩54,075 | ₩55,470 | ₩53,552 | ₩55,242 | +2.16% | 1.4만 |
|---|
| 2025.10.13 | ₩54,182 | ₩54,423 | ₩53,947 | ₩54,397 | +0.40% | 1.6만 |
|---|
| 2025.10.10 | ₩55,174 | ₩55,188 | ₩53,422 | ₩53,423 | -3.17% | 1.9만 |
|---|