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 | ₩60,763 | ₩60,870 | ₩60,481 | ₩60,683 | -0.13% | 1.6만 |
| 2026.10.08 | ₩60,200 | ₩60,723 | ₩59,905 | ₩60,629 | +0.71% | 2.1만 |
| 2026.10.07 | ₩60,669 | ₩60,669 | ₩60,173 | ₩60,377 | -0.48% | 1.6만 |
| 2026.10.06 | ₩61,595 | ₩61,595 | ₩61,088 | ₩61,273 | -0.52% | 1.5만 |
| 2026.10.05 | ₩61,125 | ₩61,555 | ₩60,649 | ₩61,353 | +0.37% | 2만 |
| 2026.10.02 | ₩61,045 | ₩61,420 | ₩61,045 | ₩61,098 | +0.09% | 34.5만 |
| 2026.10.01 | ₩59,891 | ₩60,629 | ₩59,657 | ₩60,522 | +1.05% | 3만 |
| 2026.09.30 | ₩60,562 | ₩60,562 | ₩59,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,965 |
| -0.99% |
| 3.1만 |
| 2026.09.29 | ₩60,522 | ₩60,549 | ₩59,965 | ₩60,347 | -0.29% | 2.4만 |
|---|
| 2026.09.28 | ₩60,669 | ₩60,746 | ₩60,274 | ₩60,481 | -0.31% | 1.3만 |
|---|
| 2026.09.25 | ₩61,005 | ₩61,058 | ₩60,642 | ₩61,018 | +0.02% | 2.5만 |
|---|
| 2026.09.24 | ₩61,031 | ₩61,031 | ₩60,374 | ₩60,803 | -0.37% | 2.1만 |
|---|
| 2026.09.23 | ₩61,139 | ₩61,273 | ₩60,911 | ₩60,964 | -0.29% | 3.4만 |
|---|
| 2026.09.22 | ₩61,729 | ₩61,729 | ₩61,353 | ₩61,357 | -0.60% | 9.4천 |
|---|
| 2026.09.21 | ₩61,622 | ₩61,622 | ₩61,139 | ₩61,259 | -0.59% | 3만 |
|---|
| 2026.09.18 | ₩61,514 | ₩61,514 | ₩61,105 | ₩61,353 | -0.26% | 1.6만 |
|---|
| 2026.09.17 | ₩62,493 | ₩62,493 | ₩61,541 | ₩61,541 | -1.52% | 2만 |
|---|
| 2026.09.16 | ₩62,064 | ₩62,359 | ₩61,327 | ₩61,783 | -0.45% | 2.4만 |
|---|
| 2026.09.15 | ₩62,413 | ₩62,413 | ₩61,930 | ₩61,992 | -0.67% | 2만 |
|---|
| 2026.09.14 | ₩62,628 | ₩62,722 | ₩62,333 | ₩62,346 | -0.45% | 4만 |
|---|
| 2026.09.11 | ₩62,963 | ₩62,963 | ₩62,483 | ₩62,661 | -0.48% | 1.1만 |
|---|
| 2026.09.10 | ₩62,520 | ₩62,520 | ₩62,212 | ₩62,400 | -0.19% | 1.3만 |
|---|
| 2026.09.09 | ₩63,446 | ₩63,446 | ₩62,708 | ₩62,802 | -1.01% | 1.3만 |
|---|
| 2026.09.08 | ₩64,130 | ₩64,130 | ₩63,614 | ₩63,614 | -0.81% | 1.2만 |
|---|
| 2026.09.04 | ₩63,728 | ₩64,251 | ₩63,728 | ₩64,184 | +0.72% | 6.9천 |
|---|
| 2026.09.03 | ₩64,076 | ₩64,117 | ₩63,721 | ₩64,076 | 0.00% | 1.5만 |
|---|
| 2026.09.02 | ₩63,379 | ₩63,862 | ₩63,379 | ₩63,737 | +0.57% | 2.3만 |
|---|
| 2026.09.01 | ₩63,795 | ₩64,331 | ₩63,097 | ₩63,271 | -0.82% | 2.7만 |
|---|
| 2026.08.31 | ₩64,170 | ₩64,170 | ₩63,728 | ₩63,741 | -0.67% | 1.2만 |
|---|
| 2026.08.28 | ₩64,734 | ₩64,776 | ₩64,291 | ₩64,358 | -0.58% | 8.2천 |
|---|
| 2026.08.27 | ₩64,787 | ₩64,787 | ₩64,279 | ₩64,734 | -0.08% | 1.1만 |
|---|
| 2026.08.26 | ₩64,506 | ₩64,921 | ₩64,436 | ₩64,720 | +0.33% | 1.8만 |
|---|
| 2026.08.25 | ₩64,760 | ₩64,760 | ₩64,385 | ₩64,532 | -0.35% | 2.3만 |
|---|
| 2026.08.24 | ₩65,096 | ₩65,096 | ₩64,605 | ₩64,695 | -0.62% | 2.4만 |
|---|
| 2026.08.21 | ₩65,109 | ₩65,324 | ₩64,599 | ₩64,962 | -0.23% | 2.2만 |
|---|
| 2026.08.20 | ₩64,962 | ₩65,163 | ₩64,633 | ₩64,640 | -0.50% | 1.2만 |
|---|
| 2026.08.19 | ₩65,901 | ₩65,901 | ₩65,076 | ₩65,096 | -1.22% | 1.5만 |
|---|
| 2026.08.18 | ₩65,766 | ₩65,766 | ₩65,161 | ₩65,161 | -0.92% | 1.2만 |
|---|
| 2026.08.17 | ₩66,209 | ₩66,209 | ₩65,793 | ₩65,860 | -0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩65,887 | ₩66,155 | ₩65,733 | ₩66,155 | +0.41% | 1.2만 |
|---|
| 2026.08.13 | ₩65,833 | ₩66,035 | ₩65,611 | ₩65,941 | +0.16% | 8.1천 |
|---|
| 2026.08.12 | ₩65,525 | ₩65,699 | ₩65,216 | ₩65,646 | +0.18% | 1.1만 |
|---|
| 2026.08.11 | ₩65,069 | ₩65,471 | ₩64,962 | ₩65,267 | +0.31% | 1.8만 |
|---|
| 2026.08.10 | ₩65,190 | ₩65,284 | ₩64,962 | ₩65,029 | -0.25% | 2.7만 |
|---|
| 2026.08.07 | ₩65,377 | ₩65,616 | ₩65,351 | ₩65,412 | +0.05% | 1.5만 |
|---|
| 2026.08.06 | ₩65,538 | ₩65,538 | ₩65,046 | ₩65,046 | -0.75% | 1.9만 |
|---|
| 2026.08.05 | ₩66,061 | ₩66,182 | ₩65,418 | ₩65,512 | -0.83% | 2.3만 |
|---|
| 2026.08.04 | ₩65,149 | ₩65,860 | ₩64,868 | ₩65,757 | +0.93% | 32만 |
|---|
| 2026.08.03 | ₩64,264 | ₩64,947 | ₩64,264 | ₩64,801 | +0.83% | 2.5만 |
|---|
| 2026.07.31 | ₩63,674 | ₩64,130 | ₩63,674 | ₩64,027 | +0.55% | 2.2만 |
|---|
| 2026.07.30 | ₩64,264 | ₩64,345 | ₩63,546 | ₩63,956 | -0.48% | 2.1만 |
|---|
| 2026.07.29 | ₩64,680 | ₩64,801 | ₩64,036 | ₩64,041 | -0.99% | 1.2만 |
|---|
| 2026.07.28 | ₩64,237 | ₩64,814 | ₩64,237 | ₩64,707 | +0.73% | 1만 |
|---|
| 2026.07.27 | ₩64,358 | ₩64,358 | ₩63,909 | ₩64,147 | -0.33% | 2만 |
|---|
| 2026.07.24 | ₩63,862 | ₩64,177 | ₩63,761 | ₩63,875 | +0.02% | 7.6천 |
|---|
| 2026.07.23 | ₩63,312 | ₩63,620 | ₩63,298 | ₩63,620 | +0.49% | 2.2만 |
|---|
| 2026.07.22 | ₩64,023 | ₩64,198 | ₩63,687 | ₩63,795 | -0.36% | 2만 |
|---|
| 2026.07.21 | ₩64,090 | ₩64,090 | ₩63,647 | ₩64,049 | -0.06% | 1.7만 |
|---|
| 2026.07.20 | ₩64,304 | ₩64,304 | ₩63,620 | ₩63,741 | -0.88% | 3.1만 |
|---|
| 2026.07.17 | ₩64,224 | ₩64,705 | ₩63,982 | ₩64,291 | +0.10% | 1.1만 |
|---|
| 2026.07.16 | ₩63,862 | ₩64,822 | ₩63,862 | ₩64,730 | +1.36% | 1.5만 |
|---|
| 2026.07.15 | ₩63,687 | ₩64,063 | ₩63,660 | ₩63,809 | +0.19% | 1.8만 |
|---|
| 2026.07.14 | ₩63,902 | ₩63,902 | ₩63,352 | ₩63,533 | -0.58% | 1.8만 |
|---|
| 2026.07.13 | ₩63,607 | ₩63,835 | ₩63,379 | ₩63,414 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩63,486 | ₩63,821 | ₩63,486 | ₩63,630 | +0.23% | 1.2만 |
|---|
| 2026.07.09 | ₩63,097 | ₩63,647 | ₩63,097 | ₩63,459 | +0.57% | 2.1만 |
|---|
| 2026.07.08 | ₩63,781 | ₩63,781 | ₩62,587 | ₩62,916 | -1.36% | 3.8만 |
|---|
| 2026.07.07 | ₩64,358 | ₩64,358 | ₩63,580 | ₩63,705 | -1.02% | 1.3만 |
|---|
| 2026.07.06 | ₩64,170 | ₩64,264 | ₩64,003 | ₩64,111 | -0.09% | 1.7만 |
|---|
| 2026.07.02 | ₩64,465 | ₩64,613 | ₩63,553 | ₩64,049 | -0.65% | 1.1만 |
|---|
| 2026.07.01 | ₩64,170 | ₩64,854 | ₩64,157 | ₩64,264 | +0.15% | 1.1만 |
|---|
| 2026.06.30 | ₩64,009 | ₩64,465 | ₩64,009 | ₩64,361 | +0.55% | 1.2만 |
|---|
| 2026.06.29 | ₩64,479 | ₩64,479 | ₩63,607 | ₩63,954 | -0.81% | 13.8만 |
|---|
| 2026.06.26 | ₩63,902 | ₩64,264 | ₩63,754 | ₩64,239 | +0.53% | 2.2만 |
|---|
| 2026.06.25 | ₩63,728 | ₩64,324 | ₩63,580 | ₩63,803 | +0.12% | 1.8만 |
|---|
| 2026.06.24 | ₩62,547 | ₩63,580 | ₩62,547 | ₩63,251 | +1.13% | 5.5천 |
|---|
| 2026.06.23 | ₩62,145 | ₩62,802 | ₩62,145 | ₩62,547 | +0.65% | 9천 |
|---|
| 2026.06.22 | ₩62,507 | ₩62,762 | ₩62,440 | ₩62,558 | +0.08% | 1.9만 |
|---|
| 2026.06.18 | ₩62,400 | ₩62,534 | ₩62,212 | ₩62,413 | +0.02% | 7.6천 |
|---|
| 2026.06.17 | ₩62,426 | ₩62,813 | ₩61,434 | ₩61,611 | -1.31% | 1.7만 |
|---|
| 2026.06.16 | ₩62,748 | ₩63,312 | ₩62,386 | ₩62,413 | -0.53% | 1.6만 |
|---|
| 2026.06.15 | ₩63,218 | ₩63,329 | ₩62,485 | ₩62,485 | -1.16% | 6.9천 |
|---|
| 2026.06.12 | ₩62,386 | ₩62,936 | ₩62,292 | ₩62,641 | +0.41% | 1.5만 |
|---|
| 2026.06.11 | ₩61,581 | ₩62,265 | ₩61,259 | ₩62,154 | +0.93% | 1.4만 |
|---|
| 2026.06.10 | ₩61,541 | ₩62,036 | ₩61,120 | ₩61,204 | -0.55% | 2.3만 |
|---|
| 2026.06.09 | ₩61,085 | ₩61,964 | ₩60,803 | ₩61,402 | +0.52% | 9.6천 |
|---|
| 2026.06.08 | ₩61,152 | ₩61,273 | ₩60,803 | ₩60,908 | -0.40% | 9.6천 |
|---|
| 2026.06.05 | ₩61,192 | ₩61,192 | ₩60,535 | ₩60,708 | -0.79% | 1.1만 |
|---|
| 2026.06.04 | ₩60,870 | ₩61,259 | ₩60,870 | ₩61,084 | +0.35% | 1.6만 |
|---|
| 2026.06.03 | ₩60,709 | ₩60,777 | ₩60,527 | ₩60,589 | -0.20% | 9.7천 |
|---|
| 2026.06.02 | ₩60,763 | ₩61,125 | ₩60,683 | ₩60,999 | +0.39% | 1.8만 |
|---|
| 2026.06.01 | ₩60,441 | ₩60,736 | ₩60,099 | ₩60,616 | +0.29% | 1.2만 |
|---|
| 2026.05.29 | ₩61,005 | ₩61,005 | ₩60,676 | ₩60,676 | -0.54% | 1.3만 |
|---|
| 2026.05.28 | ₩61,031 | ₩61,179 | ₩60,656 | ₩61,007 | -0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩61,595 | ₩61,608 | ₩60,991 | ₩61,112 | -0.78% | 3.4만 |
|---|
| 2026.05.26 | ₩60,991 | ₩61,407 | ₩60,951 | ₩61,407 | +0.68% | 1.7만 |
|---|
| 2026.05.22 | ₩60,642 | ₩60,763 | ₩60,367 | ₩60,649 | +0.01% | 1.6만 |
|---|
| 2026.05.21 | ₩60,307 | ₩60,359 | ₩59,703 | ₩60,347 | +0.07% | 3.3만 |
|---|
| 2026.05.20 | ₩59,368 | ₩60,198 | ₩58,993 | ₩60,198 | +1.40% | 1.2만 |
|---|
| 2026.05.19 | ₩59,395 | ₩59,556 | ₩59,093 | ₩59,207 | -0.32% | 2.4만 |
|---|
| 2026.05.18 | ₩59,422 | ₩60,025 | ₩59,361 | ₩59,757 | +0.56% | 2.2만 |
|---|
| 2026.05.15 | ₩60,012 | ₩60,012 | ₩59,207 | ₩59,207 | -1.34% | 1.4만 |
|---|
| 2026.05.14 | ₩60,039 | ₩60,495 | ₩60,025 | ₩60,186 | +0.25% | 2.3만 |
|---|
| 2026.05.13 | ₩60,307 | ₩60,307 | ₩59,536 | ₩59,750 | -0.92% | 9.4천 |
|---|
| 2026.05.12 | ₩60,428 | ₩60,428 | ₩59,724 | ₩60,200 | -0.38% | 2.1만 |
|---|
| 2026.05.11 | ₩61,259 | ₩61,259 | ₩60,562 | ₩60,585 | -1.10% | 1만 |
|---|
| 2026.05.08 | ₩61,407 | ₩61,407 | ₩60,998 | ₩61,166 | -0.39% | 1.4만 |
|---|
| 2026.05.07 | ₩61,796 | ₩61,796 | ₩60,991 | ₩61,081 | -1.16% | 3.1만 |
|---|
| 2026.05.06 | ₩61,702 | ₩61,716 | ₩61,394 | ₩61,528 | -0.28% | 1.2만 |
|---|
| 2026.05.05 | ₩60,790 | ₩61,394 | ₩60,711 | ₩61,218 | +0.70% | 1.2만 |
|---|
| 2026.05.04 | ₩61,259 | ₩61,259 | ₩60,295 | ₩60,536 | -1.18% | 2.7만 |
|---|
| 2026.05.01 | ₩61,568 | ₩61,568 | ₩60,938 | ₩61,078 | -0.80% | 1.8만 |
|---|
| 2026.04.30 | ₩60,642 | ₩61,273 | ₩60,025 | ₩61,259 | +1.02% | 1.3만 |
|---|
| 2026.04.29 | ₩61,072 | ₩61,072 | ₩60,240 | ₩60,483 | -0.96% | 3.4만 |
|---|
| 2026.04.28 | ₩61,568 | ₩61,568 | ₩60,951 | ₩61,049 | -0.84% | 1.1만 |
|---|
| 2026.04.27 | ₩61,206 | ₩61,434 | ₩61,206 | ₩61,340 | +0.22% | 1.2만 |
|---|
| 2026.04.24 | ₩61,166 | ₩61,253 | ₩60,938 | ₩61,111 | -0.09% | 1.6만 |
|---|
| 2026.04.23 | ₩60,911 | ₩61,213 | ₩60,736 | ₩61,125 | +0.35% | 1.1만 |
|---|
| 2026.04.22 | ₩61,380 | ₩61,380 | ₩60,726 | ₩60,978 | -0.66% | 1.4만 |
|---|
| 2026.04.21 | ₩61,903 | ₩61,903 | ₩60,917 | ₩60,924 | -1.58% | 1.1만 |
|---|
| 2026.04.20 | ₩61,340 | ₩61,541 | ₩61,290 | ₩61,380 | +0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩60,642 | ₩61,702 | ₩60,642 | ₩61,227 | +0.96% | 1.3만 |
|---|
| 2026.04.16 | ₩59,905 | ₩60,173 | ₩59,690 | ₩60,039 | +0.22% | 2만 |
|---|
| 2026.04.15 | ₩60,240 | ₩60,280 | ₩59,744 | ₩59,905 | -0.56% | 2.1만 |
|---|
| 2026.04.14 | ₩60,173 | ₩60,334 | ₩60,066 | ₩60,164 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩59,180 | ₩60,000 | ₩59,180 | ₩60,000 | +1.38% | 7.4천 |
|---|
| 2026.04.10 | ₩59,891 | ₩59,891 | ₩59,395 | ₩59,502 | -0.65% | 1.6만 |
|---|
| 2026.04.09 | ₩59,516 | ₩60,092 | ₩59,328 | ₩59,945 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩59,543 | ₩59,757 | ₩59,179 | ₩59,623 | +0.14% | 8.2만 |
|---|
| 2026.04.07 | ₩57,531 | ₩57,973 | ₩57,510 | ₩57,893 | +0.63% | 1.7만 |
|---|
| 2026.04.06 | ₩57,611 | ₩57,852 | ₩57,329 | ₩57,852 | +0.42% | 1.3만 |
|---|
| 2026.04.02 | ₩56,565 | ₩57,497 | ₩56,565 | ₩57,497 | +1.65% | 2.9만 |
|---|
| 2026.04.01 | ₩57,222 | ₩57,812 | ₩57,222 | ₩57,329 | +0.19% | 2.5만 |
|---|
| 2026.03.31 | ₩56,484 | ₩57,195 | ₩56,122 | ₩56,934 | +0.80% | 1.7만 |
|---|
| 2026.03.30 | ₩56,551 | ₩56,551 | ₩55,653 | ₩55,788 | -1.35% | 1.7만 |
|---|
| 2026.03.27 | ₩56,940 | ₩56,940 | ₩55,975 | ₩56,095 | -1.48% | 1.6만 |
|---|
| 2026.03.26 | ₩56,913 | ₩57,504 | ₩56,685 | ₩56,833 | -0.14% | 2.4만 |
|---|
| 2026.03.25 | ₩57,611 | ₩57,611 | ₩56,928 | ₩57,290 | -0.56% | 1.5만 |
|---|
| 2026.03.24 | ₩56,323 | ₩57,276 | ₩56,296 | ₩57,074 | +1.33% | 1.4만 |
|---|
| 2026.03.23 | ₩56,404 | ₩57,329 | ₩56,404 | ₩56,558 | +0.27% | 2.4만 |
|---|
| 2026.03.20 | ₩56,270 | ₩56,270 | ₩55,076 | ₩55,398 | -1.55% | 2.8만 |
|---|
| 2026.03.19 | ₩55,760 | ₩56,565 | ₩55,666 | ₩56,283 | +0.94% | 4.9만 |
|---|
| 2026.03.18 | ₩56,524 | ₩56,618 | ₩56,109 | ₩56,109 | -0.74% | 9.1천 |
|---|
| 2026.03.17 | ₩56,887 | ₩57,142 | ₩56,753 | ₩56,820 | -0.12% | 1.9만 |
|---|
| 2026.03.16 | ₩56,846 | ₩57,007 | ₩56,498 | ₩56,565 | -0.50% | 1.6만 |
|---|
| 2026.03.13 | ₩56,538 | ₩56,793 | ₩56,001 | ₩56,243 | -0.52% | 2.8만 |
|---|
| 2026.03.12 | ₩56,364 | ₩56,632 | ₩56,095 | ₩56,229 | -0.24% | 1.9만 |
|---|
| 2026.03.11 | ₩57,034 | ₩57,289 | ₩56,712 | ₩57,128 | +0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩57,651 | ₩58,189 | ₩57,229 | ₩57,329 | -0.56% | 3만 |
|---|
| 2026.03.09 | ₩56,846 | ₩57,859 | ₩56,095 | ₩57,745 | +1.58% | 1.3만 |
|---|
| 2026.03.06 | ₩57,745 | ₩57,745 | ₩57,229 | ₩57,659 | -0.15% | 1.8만 |
|---|
| 2026.03.05 | ₩59,274 | ₩59,395 | ₩58,427 | ₩58,802 | -0.80% | 1.6만 |
|---|
| 2026.03.04 | ₩59,864 | ₩59,878 | ₩59,408 | ₩59,703 | -0.27% | 48.3만 |
|---|
| 2026.03.03 | ₩59,194 | ₩59,784 | ₩58,376 | ₩59,529 | +0.57% | 8.3만 |
|---|
| 2026.03.02 | ₩59,113 | ₩60,361 | ₩59,113 | ₩60,240 | +1.91% | 7.1천 |
|---|
| 2026.02.27 | ₩60,374 | ₩60,374 | ₩59,489 | ₩59,811 | -0.93% | 1.5만 |
|---|
| 2026.02.26 | ₩60,374 | ₩60,669 | ₩60,133 | ₩60,669 | +0.49% | 9.5천 |
|---|
| 2026.02.25 | ₩60,455 | ₩60,455 | ₩59,670 | ₩60,240 | -0.36% | 3.3만 |
|---|
| 2026.02.24 | ₩59,583 | ₩60,233 | ₩59,583 | ₩60,173 | +0.99% | 3.1만 |
|---|
| 2026.02.23 | ₩60,589 | ₩60,589 | ₩59,345 | ₩59,539 | -1.73% | 1.3만 |
|---|
| 2026.02.20 | ₩60,347 | ₩60,884 | ₩60,307 | ₩60,830 | +0.80% | 1만 |
|---|
| 2026.02.19 | ₩60,334 | ₩60,495 | ₩60,092 | ₩60,481 | +0.24% | 3.2만 |
|---|
| 2026.02.18 | ₩60,629 | ₩61,057 | ₩60,468 | ₩60,629 | 0.00% | 2.1만 |
|---|
| 2026.02.17 | ₩60,522 | ₩60,736 | ₩60,025 | ₩60,483 | -0.06% | 1.1만 |
|---|
| 2026.02.13 | ₩60,146 | ₩60,897 | ₩60,039 | ₩60,736 | +0.98% | 1.4만 |
|---|
| 2026.02.12 | ₩61,179 | ₩61,514 | ₩59,781 | ₩59,972 | -1.97% | 2만 |
|---|
| 2026.02.11 | ₩61,166 | ₩61,420 | ₩60,562 | ₩60,736 | -0.70% | 9.2천 |
|---|
| 2026.02.10 | ₩60,830 | ₩61,031 | ₩60,817 | ₩60,819 | -0.02% | 1만 |
|---|
| 2026.02.09 | ₩60,884 | ₩60,942 | ₩60,589 | ₩60,763 | -0.20% | 1.5만 |
|---|
| 2026.02.06 | ₩60,160 | ₩60,990 | ₩60,160 | ₩60,943 | +1.30% | 2.2만 |
|---|
| 2026.02.05 | ₩59,636 | ₩60,052 | ₩59,408 | ₩59,557 | -0.13% | 1.5만 |
|---|
| 2026.02.04 | ₩59,328 | ₩60,033 | ₩59,310 | ₩59,757 | +0.72% | 2.3만 |
|---|
| 2026.02.03 | ₩59,140 | ₩59,687 | ₩58,617 | ₩59,127 | -0.02% | 2.6만 |
|---|
| 2026.02.02 | ₩58,308 | ₩59,341 | ₩58,308 | ₩59,097 | +1.35% | 9.2천 |
|---|
| 2026.01.30 | ₩58,617 | ₩58,697 | ₩58,107 | ₩58,630 | +0.02% | 1.6만 |
|---|
| 2026.01.29 | ₩58,765 | ₩58,832 | ₩58,282 | ₩58,832 | +0.11% | 5.9만 |
|---|
| 2026.01.28 | ₩58,597 | ₩58,711 | ₩58,416 | ₩58,510 | -0.15% | 2.3만 |
|---|
| 2026.01.27 | ₩59,019 | ₩59,019 | ₩58,443 | ₩58,778 | -0.41% | 9.9천 |
|---|
| 2026.01.26 | ₩58,791 | ₩59,080 | ₩58,537 | ₩58,872 | +0.14% | 8.7천 |
|---|
| 2026.01.23 | ₩59,797 | ₩59,797 | ₩58,563 | ₩58,778 | -1.70% | 1.4만 |
|---|
| 2026.01.22 | ₩59,905 | ₩60,200 | ₩59,690 | ₩59,838 | -0.11% | 4.1만 |
|---|
| 2026.01.21 | ₩58,563 | ₩59,824 | ₩58,563 | ₩59,581 | +1.74% | 2.8만 |
|---|
| 2026.01.20 | ₩58,537 | ₩58,657 | ₩58,054 | ₩58,216 | -0.55% | 1.8만 |
|---|
| 2026.01.16 | ₩59,274 | ₩59,274 | ₩58,832 | ₩58,993 | -0.48% | 2.2만 |
|---|
| 2026.01.15 | ₩58,469 | ₩59,301 | ₩58,268 | ₩59,123 | +1.12% | 1만 |
|---|
| 2026.01.14 | ₩58,134 | ₩58,456 | ₩58,095 | ₩58,416 | +0.48% | 1.4만 |
|---|
| 2026.01.13 | ₩58,456 | ₩58,456 | ₩58,027 | ₩58,052 | -0.69% | 1.3만 |
|---|
| 2026.01.12 | ₩57,973 | ₩58,335 | ₩57,973 | ₩58,282 | +0.53% | 8.9천 |
|---|
| 2026.01.09 | ₩58,054 | ₩58,389 | ₩57,870 | ₩58,215 | +0.28% | 2.7만 |
|---|
| 2026.01.08 | ₩57,061 | ₩57,940 | ₩57,061 | ₩57,826 | +1.34% | 4.3만 |
|---|
| 2026.01.07 | ₩57,584 | ₩57,584 | ₩56,833 | ₩56,954 | -1.09% | 6만 |
|---|
| 2026.01.06 | ₩56,820 | ₩57,435 | ₩56,578 | ₩57,343 | +0.92% | 3.9만 |
|---|
| 2026.01.05 | ₩56,176 | ₩57,061 | ₩56,176 | ₩56,712 | +0.96% | 35.4만 |
|---|
| 2026.01.02 | ₩55,559 | ₩56,001 | ₩55,344 | ₩55,834 | +0.49% | 1만 |
|---|
| 2025.12.31 | ₩56,283 | ₩56,283 | ₩55,371 | ₩55,599 | -1.22% | 2.1만 |
|---|
| 2025.12.30 | ₩56,578 | ₩56,578 | ₩56,055 | ₩56,149 | -0.76% | 14.3만 |
|---|
| 2025.12.29 | ₩56,471 | ₩56,578 | ₩56,337 | ₩56,471 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩56,887 | ₩56,887 | ₩56,444 | ₩56,753 | -0.24% | 1.7만 |
|---|
| 2025.12.24 | ₩56,739 | ₩56,806 | ₩56,618 | ₩56,793 | +0.09% | 1.4만 |
|---|
| 2025.12.23 | ₩56,927 | ₩56,927 | ₩56,498 | ₩56,618 | -0.54% | 2.6만 |
|---|
| 2025.12.22 | ₩56,444 | ₩57,088 | ₩56,444 | ₩56,821 | +0.67% | 1.3만 |
|---|
| 2025.12.19 | ₩56,471 | ₩56,538 | ₩56,229 | ₩56,431 | -0.07% | 1.6만 |
|---|
| 2025.12.18 | ₩56,833 | ₩56,881 | ₩56,364 | ₩56,524 | -0.54% | 3.5만 |
|---|
| 2025.12.17 | ₩56,551 | ₩57,007 | ₩56,243 | ₩56,323 | -0.40% | 1.4만 |
|---|
| 2025.12.16 | ₩56,954 | ₩56,954 | ₩56,204 | ₩56,377 | -1.01% | 1.8만 |
|---|
| 2025.12.15 | ₩57,195 | ₩57,195 | ₩56,672 | ₩56,846 | -0.61% | 2.3만 |
|---|
| 2025.12.12 | ₩57,450 | ₩57,450 | ₩56,779 | ₩56,913 | -0.93% | 2.1만 |
|---|
| 2025.12.11 | ₩56,806 | ₩57,410 | ₩56,806 | ₩57,202 | +0.70% | 1.4만 |
|---|
| 2025.12.10 | ₩55,800 | ₩57,115 | ₩55,800 | ₩56,833 | +1.85% | 2.3만 |
|---|
| 2025.12.09 | ₩55,559 | ₩56,122 | ₩55,559 | ₩55,760 | +0.36% | 1.8만 |
|---|
| 2025.12.08 | ₩56,176 | ₩56,176 | ₩55,666 | ₩55,666 | -0.91% | 1.3만 |
|---|
| 2025.12.05 | ₩56,109 | ₩56,203 | ₩55,827 | ₩56,015 | -0.17% | 1.6만 |
|---|
| 2025.12.04 | ₩56,162 | ₩56,255 | ₩55,827 | ₩56,001 | -0.29% | 1.3만 |
|---|
| 2025.12.03 | ₩55,679 | ₩56,135 | ₩55,626 | ₩56,055 | +0.67% | 1.4만 |
|---|
| 2025.12.02 | ₩55,720 | ₩55,733 | ₩55,372 | ₩55,406 | -0.56% | 34.5만 |
|---|
| 2025.12.01 | ₩55,331 | ₩55,894 | ₩55,331 | ₩55,498 | +0.30% | 1.5만 |
|---|
| 2025.11.28 | ₩55,854 | ₩55,854 | ₩55,545 | ₩55,687 | -0.30% | 1.1만 |
|---|
| 2025.11.26 | ₩55,398 | ₩56,082 | ₩55,398 | ₩55,685 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩54,284 | ₩55,653 | ₩54,284 | ₩55,395 | +2.05% | 5.1만 |
|---|
| 2025.11.24 | ₩54,392 | ₩54,392 | ₩53,708 | ₩54,231 | -0.30% | 1.5만 |
|---|
| 2025.11.21 | ₩52,742 | ₩54,103 | ₩52,742 | ₩53,802 | +2.01% | 3.2만 |
|---|
| 2025.11.20 | ₩53,533 | ₩53,720 | ₩52,366 | ₩52,413 | -2.09% | 2.8만 |
|---|
| 2025.11.19 | ₩53,171 | ₩53,171 | ₩52,635 | ₩52,848 | -0.61% | 1.9만 |
|---|
| 2025.11.18 | ₩52,393 | ₩53,144 | ₩52,393 | ₩52,970 | +1.10% | 1.2만 |
|---|
| 2025.11.17 | ₩54,056 | ₩54,056 | ₩52,758 | ₩52,758 | -2.40% | 1.2만 |
|---|
| 2025.11.14 | ₩53,815 | ₩54,083 | ₩53,547 | ₩53,954 | +0.26% | 2.9만 |
|---|
| 2025.11.13 | ₩54,647 | ₩54,995 | ₩54,005 | ₩54,204 | -0.81% | 2.6만 |
|---|
| 2025.11.12 | ₩55,129 | ₩55,411 | ₩54,928 | ₩54,928 | -0.36% | 2.2만 |
|---|
| 2025.11.11 | ₩54,647 | ₩55,022 | ₩54,647 | ₩54,875 | +0.42% | 1.8만 |
|---|
| 2025.11.10 | ₩54,834 | ₩54,928 | ₩54,298 | ₩54,720 | -0.21% | 7.4만 |
|---|
| 2025.11.07 | ₩54,030 | ₩54,358 | ₩53,848 | ₩54,358 | +0.61% | 14.4만 |
|---|
| 2025.11.06 | ₩54,767 | ₩54,767 | ₩54,007 | ₩54,007 | -1.39% | 1.1만 |
|---|
| 2025.11.05 | ₩54,284 | ₩54,861 | ₩54,284 | ₩54,640 | +0.65% | 8.7천 |
|---|
| 2025.11.04 | ₩54,097 | ₩54,231 | ₩53,802 | ₩54,056 | -0.07% | 1만 |
|---|
| 2025.11.03 | ₩54,378 | ₩54,378 | ₩53,827 | ₩54,244 | -0.25% | 2.1만 |
|---|
| 2025.10.31 | ₩54,405 | ₩54,405 | ₩53,936 | ₩54,298 | -0.20% | 2.1만 |
|---|
| 2025.10.30 | ₩54,284 | ₩54,923 | ₩54,217 | ₩54,217 | -0.12% | 4.2만 |
|---|
| 2025.10.29 | ₩55,599 | ₩55,599 | ₩54,338 | ₩54,727 | -1.57% | 1.3만 |
|---|
| 2025.10.28 | ₩55,814 | ₩55,814 | ₩55,312 | ₩55,425 | -0.70% | 1.2만 |
|---|
| 2025.10.27 | ₩56,149 | ₩56,149 | ₩55,518 | ₩55,718 | -0.77% | 1.8만 |
|---|
| 2025.10.24 | ₩56,068 | ₩56,068 | ₩55,706 | ₩55,781 | -0.51% | 1.1만 |
|---|
| 2025.10.23 | ₩55,290 | ₩55,559 | ₩55,062 | ₩55,518 | +0.41% | 4만 |
|---|
| 2025.10.22 | ₩55,492 | ₩55,599 | ₩55,062 | ₩55,156 | -0.60% | 2.3만 |
|---|
| 2025.10.21 | ₩55,049 | ₩55,639 | ₩55,049 | ₩55,559 | +0.93% | 2.1만 |
|---|
| 2025.10.20 | ₩54,928 | ₩55,358 | ₩54,928 | ₩55,290 | +0.66% | 2.4만 |
|---|
| 2025.10.17 | ₩54,244 | ₩54,553 | ₩54,164 | ₩54,553 | +0.57% | 1.3만 |
|---|
| 2025.10.16 | ₩55,518 | ₩55,518 | ₩54,191 | ₩54,445 | -1.93% | 1.1만 |
|---|
| 2025.10.15 | ₩55,760 | ₩55,760 | ₩55,036 | ₩55,304 | -0.82% | 1.5만 |
|---|
| 2025.10.14 | ₩54,083 | ₩55,478 | ₩53,560 | ₩55,250 | +2.16% | 1.4만 |
|---|
| 2025.10.13 | ₩54,191 | ₩54,432 | ₩53,956 | ₩54,405 | +0.40% | 1.6만 |
|---|
| 2025.10.10 | ₩55,183 | ₩55,197 | ₩53,430 | ₩53,431 | -3.17% | 1.9만 |
|---|