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 | ₩60,638 | ₩60,745 | ₩60,357 | ₩60,557 | -0.13% | 1.6만 |
| 2026.10.08 | ₩60,075 | ₩60,598 | ₩59,781 | ₩60,504 | +0.71% | 2.1만 |
| 2026.10.07 | ₩60,544 | ₩60,544 | ₩60,049 | ₩60,252 | -0.48% | 1.6만 |
| 2026.10.06 | ₩61,468 | ₩61,468 | ₩60,962 | ₩61,146 | -0.52% | 1.5만 |
| 2026.10.05 | ₩60,999 | ₩61,427 | ₩60,524 | ₩61,227 | +0.37% | 2만 |
| 2026.10.02 | ₩60,919 | ₩61,294 | ₩60,919 | ₩60,972 | +0.09% | 34.5만 |
| 2026.10.01 | ₩59,768 | ₩60,504 | ₩59,533 | ₩60,397 | +1.05% | 3만 |
| 2026.09.30 | ₩60,437 | ₩60,437 | ₩59,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,841 |
| -0.99% |
| 3.1만 |
| 2026.09.29 | ₩60,397 | ₩60,424 | ₩59,841 | ₩60,223 | -0.29% | 2.4만 |
|---|
| 2026.09.28 | ₩60,544 | ₩60,620 | ₩60,149 | ₩60,357 | -0.31% | 1.3만 |
|---|
| 2026.09.25 | ₩60,879 | ₩60,932 | ₩60,517 | ₩60,892 | +0.02% | 2.5만 |
|---|
| 2026.09.24 | ₩60,905 | ₩60,905 | ₩60,249 | ₩60,678 | -0.37% | 2.1만 |
|---|
| 2026.09.23 | ₩61,012 | ₩61,146 | ₩60,785 | ₩60,838 | -0.29% | 3.4만 |
|---|
| 2026.09.22 | ₩61,601 | ₩61,601 | ₩61,227 | ₩61,231 | -0.60% | 9.4천 |
|---|
| 2026.09.21 | ₩61,494 | ₩61,494 | ₩61,012 | ₩61,133 | -0.59% | 3만 |
|---|
| 2026.09.18 | ₩61,387 | ₩61,387 | ₩60,979 | ₩61,227 | -0.26% | 1.6만 |
|---|
| 2026.09.17 | ₩62,364 | ₩62,364 | ₩61,414 | ₩61,414 | -1.52% | 2만 |
|---|
| 2026.09.16 | ₩61,936 | ₩62,231 | ₩61,200 | ₩61,655 | -0.45% | 2.4만 |
|---|
| 2026.09.15 | ₩62,284 | ₩62,284 | ₩61,802 | ₩61,864 | -0.67% | 2만 |
|---|
| 2026.09.14 | ₩62,498 | ₩62,592 | ₩62,204 | ₩62,217 | -0.45% | 4만 |
|---|
| 2026.09.11 | ₩62,833 | ₩62,833 | ₩62,354 | ₩62,532 | -0.48% | 1.1만 |
|---|
| 2026.09.10 | ₩62,391 | ₩62,391 | ₩62,083 | ₩62,271 | -0.19% | 1.3만 |
|---|
| 2026.09.09 | ₩63,315 | ₩63,315 | ₩62,579 | ₩62,672 | -1.01% | 1.3만 |
|---|
| 2026.09.08 | ₩63,998 | ₩63,998 | ₩63,482 | ₩63,482 | -0.81% | 1.2만 |
|---|
| 2026.09.04 | ₩63,596 | ₩64,118 | ₩63,596 | ₩64,051 | +0.72% | 6.9천 |
|---|
| 2026.09.03 | ₩63,944 | ₩63,984 | ₩63,589 | ₩63,944 | 0.00% | 1.5만 |
|---|
| 2026.09.02 | ₩63,248 | ₩63,730 | ₩63,248 | ₩63,605 | +0.57% | 2.3만 |
|---|
| 2026.09.01 | ₩63,663 | ₩64,198 | ₩62,967 | ₩63,141 | -0.82% | 2.7만 |
|---|
| 2026.08.31 | ₩64,038 | ₩64,038 | ₩63,596 | ₩63,609 | -0.67% | 1.2만 |
|---|
| 2026.08.28 | ₩64,600 | ₩64,643 | ₩64,158 | ₩64,225 | -0.58% | 8.2천 |
|---|
| 2026.08.27 | ₩64,653 | ₩64,653 | ₩64,146 | ₩64,600 | -0.08% | 1.1만 |
|---|
| 2026.08.26 | ₩64,372 | ₩64,787 | ₩64,303 | ₩64,586 | +0.33% | 1.8만 |
|---|
| 2026.08.25 | ₩64,627 | ₩64,627 | ₩64,252 | ₩64,399 | -0.35% | 2.3만 |
|---|
| 2026.08.24 | ₩64,961 | ₩64,961 | ₩64,471 | ₩64,561 | -0.62% | 2.4만 |
|---|
| 2026.08.21 | ₩64,975 | ₩65,189 | ₩64,466 | ₩64,827 | -0.23% | 2.2만 |
|---|
| 2026.08.20 | ₩64,827 | ₩65,028 | ₩64,499 | ₩64,506 | -0.50% | 1.2만 |
|---|
| 2026.08.19 | ₩65,764 | ₩65,764 | ₩64,941 | ₩64,961 | -1.22% | 1.5만 |
|---|
| 2026.08.18 | ₩65,631 | ₩65,631 | ₩65,027 | ₩65,027 | -0.92% | 1.2만 |
|---|
| 2026.08.17 | ₩66,072 | ₩66,072 | ₩65,657 | ₩65,724 | -0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩65,751 | ₩66,019 | ₩65,597 | ₩66,019 | +0.41% | 1.2만 |
|---|
| 2026.08.13 | ₩65,698 | ₩65,898 | ₩65,475 | ₩65,805 | +0.16% | 8.1천 |
|---|
| 2026.08.12 | ₩65,390 | ₩65,564 | ₩65,082 | ₩65,510 | +0.18% | 1.1만 |
|---|
| 2026.08.11 | ₩64,935 | ₩65,336 | ₩64,827 | ₩65,133 | +0.31% | 1.8만 |
|---|
| 2026.08.10 | ₩65,055 | ₩65,149 | ₩64,827 | ₩64,894 | -0.25% | 2.7만 |
|---|
| 2026.08.07 | ₩65,242 | ₩65,481 | ₩65,216 | ₩65,277 | +0.05% | 1.5만 |
|---|
| 2026.08.06 | ₩65,403 | ₩65,403 | ₩64,912 | ₩64,912 | -0.75% | 1.9만 |
|---|
| 2026.08.05 | ₩65,925 | ₩66,046 | ₩65,283 | ₩65,376 | -0.83% | 2.3만 |
|---|
| 2026.08.04 | ₩65,015 | ₩65,724 | ₩64,734 | ₩65,621 | +0.93% | 32만 |
|---|
| 2026.08.03 | ₩64,131 | ₩64,813 | ₩64,131 | ₩64,667 | +0.83% | 2.5만 |
|---|
| 2026.07.31 | ₩63,542 | ₩63,998 | ₩63,542 | ₩63,894 | +0.55% | 2.2만 |
|---|
| 2026.07.30 | ₩64,131 | ₩64,212 | ₩63,415 | ₩63,823 | -0.48% | 2.1만 |
|---|
| 2026.07.29 | ₩64,546 | ₩64,667 | ₩63,904 | ₩63,909 | -0.99% | 1.2만 |
|---|
| 2026.07.28 | ₩64,105 | ₩64,680 | ₩64,105 | ₩64,573 | +0.73% | 1만 |
|---|
| 2026.07.27 | ₩64,225 | ₩64,225 | ₩63,777 | ₩64,015 | -0.33% | 2만 |
|---|
| 2026.07.24 | ₩63,730 | ₩64,044 | ₩63,629 | ₩63,743 | +0.02% | 7.6천 |
|---|
| 2026.07.23 | ₩63,181 | ₩63,489 | ₩63,168 | ₩63,489 | +0.49% | 2.2만 |
|---|
| 2026.07.22 | ₩63,890 | ₩64,066 | ₩63,556 | ₩63,663 | -0.36% | 2만 |
|---|
| 2026.07.21 | ₩63,957 | ₩63,957 | ₩63,516 | ₩63,917 | -0.06% | 1.7만 |
|---|
| 2026.07.20 | ₩64,172 | ₩64,172 | ₩63,489 | ₩63,609 | -0.88% | 3.1만 |
|---|
| 2026.07.17 | ₩64,091 | ₩64,572 | ₩63,850 | ₩64,158 | +0.10% | 1.1만 |
|---|
| 2026.07.16 | ₩63,730 | ₩64,688 | ₩63,730 | ₩64,596 | +1.36% | 1.5만 |
|---|
| 2026.07.15 | ₩63,556 | ₩63,931 | ₩63,529 | ₩63,678 | +0.19% | 1.8만 |
|---|
| 2026.07.14 | ₩63,770 | ₩63,770 | ₩63,221 | ₩63,402 | -0.58% | 1.8만 |
|---|
| 2026.07.13 | ₩63,475 | ₩63,703 | ₩63,248 | ₩63,283 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩63,355 | ₩63,690 | ₩63,355 | ₩63,498 | +0.23% | 1.2만 |
|---|
| 2026.07.09 | ₩62,967 | ₩63,516 | ₩62,967 | ₩63,328 | +0.57% | 2.1만 |
|---|
| 2026.07.08 | ₩63,649 | ₩63,649 | ₩62,458 | ₩62,786 | -1.36% | 3.8만 |
|---|
| 2026.07.07 | ₩64,225 | ₩64,225 | ₩63,449 | ₩63,573 | -1.02% | 1.3만 |
|---|
| 2026.07.06 | ₩64,038 | ₩64,131 | ₩63,870 | ₩63,979 | -0.09% | 1.7만 |
|---|
| 2026.07.02 | ₩64,332 | ₩64,479 | ₩63,422 | ₩63,917 | -0.65% | 1.1만 |
|---|
| 2026.07.01 | ₩64,038 | ₩64,720 | ₩64,024 | ₩64,131 | +0.15% | 1.1만 |
|---|
| 2026.06.30 | ₩63,877 | ₩64,332 | ₩63,877 | ₩64,228 | +0.55% | 1.2만 |
|---|
| 2026.06.29 | ₩64,346 | ₩64,346 | ₩63,475 | ₩63,822 | -0.81% | 13.8만 |
|---|
| 2026.06.26 | ₩63,770 | ₩64,131 | ₩63,623 | ₩64,106 | +0.53% | 2.2만 |
|---|
| 2026.06.25 | ₩63,596 | ₩64,192 | ₩63,449 | ₩63,671 | +0.12% | 1.8만 |
|---|
| 2026.06.24 | ₩62,418 | ₩63,449 | ₩62,418 | ₩63,121 | +1.13% | 5.5천 |
|---|
| 2026.06.23 | ₩62,016 | ₩62,672 | ₩62,016 | ₩62,418 | +0.65% | 9천 |
|---|
| 2026.06.22 | ₩62,378 | ₩62,632 | ₩62,311 | ₩62,429 | +0.08% | 1.9만 |
|---|
| 2026.06.18 | ₩62,271 | ₩62,405 | ₩62,083 | ₩62,284 | +0.02% | 7.6천 |
|---|
| 2026.06.17 | ₩62,298 | ₩62,683 | ₩61,307 | ₩61,484 | -1.31% | 1.7만 |
|---|
| 2026.06.16 | ₩62,619 | ₩63,181 | ₩62,257 | ₩62,284 | -0.53% | 1.6만 |
|---|
| 2026.06.15 | ₩63,087 | ₩63,198 | ₩62,356 | ₩62,356 | -1.16% | 6.9천 |
|---|
| 2026.06.12 | ₩62,257 | ₩62,806 | ₩62,164 | ₩62,512 | +0.41% | 1.5만 |
|---|
| 2026.06.11 | ₩61,454 | ₩62,137 | ₩61,133 | ₩62,026 | +0.93% | 1.4만 |
|---|
| 2026.06.10 | ₩61,414 | ₩61,908 | ₩60,994 | ₩61,078 | -0.55% | 2.3만 |
|---|
| 2026.06.09 | ₩60,959 | ₩61,836 | ₩60,678 | ₩61,275 | +0.52% | 9.6천 |
|---|
| 2026.06.08 | ₩61,026 | ₩61,146 | ₩60,678 | ₩60,782 | -0.40% | 9.6천 |
|---|
| 2026.06.05 | ₩61,066 | ₩61,066 | ₩60,410 | ₩60,583 | -0.79% | 1.1만 |
|---|
| 2026.06.04 | ₩60,745 | ₩61,133 | ₩60,745 | ₩60,958 | +0.35% | 1.6만 |
|---|
| 2026.06.03 | ₩60,584 | ₩60,651 | ₩60,402 | ₩60,464 | -0.20% | 9.7천 |
|---|
| 2026.06.02 | ₩60,638 | ₩60,999 | ₩60,557 | ₩60,873 | +0.39% | 1.8만 |
|---|
| 2026.06.01 | ₩60,316 | ₩60,611 | ₩59,975 | ₩60,490 | +0.29% | 1.2만 |
|---|
| 2026.05.29 | ₩60,879 | ₩60,879 | ₩60,551 | ₩60,551 | -0.54% | 1.3만 |
|---|
| 2026.05.28 | ₩60,905 | ₩61,053 | ₩60,531 | ₩60,881 | -0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩61,468 | ₩61,481 | ₩60,865 | ₩60,986 | -0.78% | 3.4만 |
|---|
| 2026.05.26 | ₩60,865 | ₩61,280 | ₩60,825 | ₩61,280 | +0.68% | 1.7만 |
|---|
| 2026.05.22 | ₩60,517 | ₩60,638 | ₩60,243 | ₩60,524 | +0.01% | 1.6만 |
|---|
| 2026.05.21 | ₩60,183 | ₩60,235 | ₩59,580 | ₩60,223 | +0.07% | 3.3만 |
|---|
| 2026.05.20 | ₩59,246 | ₩60,074 | ₩58,871 | ₩60,074 | +1.40% | 1.2만 |
|---|
| 2026.05.19 | ₩59,272 | ₩59,433 | ₩58,971 | ₩59,085 | -0.32% | 2.4만 |
|---|
| 2026.05.18 | ₩59,299 | ₩59,901 | ₩59,239 | ₩59,634 | +0.56% | 2.2만 |
|---|
| 2026.05.15 | ₩59,888 | ₩59,888 | ₩59,085 | ₩59,085 | -1.34% | 1.4만 |
|---|
| 2026.05.14 | ₩59,915 | ₩60,370 | ₩59,901 | ₩60,062 | +0.25% | 2.3만 |
|---|
| 2026.05.13 | ₩60,183 | ₩60,183 | ₩59,413 | ₩59,627 | -0.92% | 9.4천 |
|---|
| 2026.05.12 | ₩60,303 | ₩60,303 | ₩59,600 | ₩60,075 | -0.38% | 2.1만 |
|---|
| 2026.05.11 | ₩61,133 | ₩61,133 | ₩60,437 | ₩60,460 | -1.10% | 1만 |
|---|
| 2026.05.08 | ₩61,280 | ₩61,280 | ₩60,872 | ₩61,039 | -0.39% | 1.4만 |
|---|
| 2026.05.07 | ₩61,668 | ₩61,668 | ₩60,865 | ₩60,955 | -1.16% | 3.1만 |
|---|
| 2026.05.06 | ₩61,575 | ₩61,588 | ₩61,267 | ₩61,401 | -0.28% | 1.2만 |
|---|
| 2026.05.05 | ₩60,664 | ₩61,267 | ₩60,585 | ₩61,091 | +0.70% | 1.2만 |
|---|
| 2026.05.04 | ₩61,133 | ₩61,133 | ₩60,171 | ₩60,411 | -1.18% | 2.7만 |
|---|
| 2026.05.01 | ₩61,441 | ₩61,441 | ₩60,812 | ₩60,952 | -0.80% | 1.8만 |
|---|
| 2026.04.30 | ₩60,517 | ₩61,146 | ₩59,901 | ₩61,133 | +1.02% | 1.3만 |
|---|
| 2026.04.29 | ₩60,946 | ₩60,946 | ₩60,116 | ₩60,358 | -0.96% | 3.4만 |
|---|
| 2026.04.28 | ₩61,441 | ₩61,441 | ₩60,825 | ₩60,923 | -0.84% | 1.1만 |
|---|
| 2026.04.27 | ₩61,079 | ₩61,307 | ₩61,079 | ₩61,213 | +0.22% | 1.2만 |
|---|
| 2026.04.24 | ₩61,039 | ₩61,126 | ₩60,812 | ₩60,984 | -0.09% | 1.6만 |
|---|
| 2026.04.23 | ₩60,785 | ₩61,086 | ₩60,611 | ₩60,999 | +0.35% | 1.1만 |
|---|
| 2026.04.22 | ₩61,253 | ₩61,253 | ₩60,600 | ₩60,852 | -0.66% | 1.4만 |
|---|
| 2026.04.21 | ₩61,775 | ₩61,775 | ₩60,792 | ₩60,798 | -1.58% | 1.1만 |
|---|
| 2026.04.20 | ₩61,213 | ₩61,414 | ₩61,164 | ₩61,253 | +0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩60,517 | ₩61,575 | ₩60,517 | ₩61,101 | +0.96% | 1.3만 |
|---|
| 2026.04.16 | ₩59,781 | ₩60,049 | ₩59,567 | ₩59,915 | +0.22% | 2만 |
|---|
| 2026.04.15 | ₩60,116 | ₩60,156 | ₩59,620 | ₩59,781 | -0.56% | 2.1만 |
|---|
| 2026.04.14 | ₩60,049 | ₩60,209 | ₩59,942 | ₩60,039 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩59,058 | ₩59,876 | ₩59,058 | ₩59,876 | +1.38% | 7.4천 |
|---|
| 2026.04.10 | ₩59,768 | ₩59,768 | ₩59,272 | ₩59,379 | -0.65% | 1.6만 |
|---|
| 2026.04.09 | ₩59,393 | ₩59,968 | ₩59,205 | ₩59,821 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩59,420 | ₩59,634 | ₩59,057 | ₩59,500 | +0.14% | 8.2만 |
|---|
| 2026.04.07 | ₩57,412 | ₩57,853 | ₩57,392 | ₩57,773 | +0.63% | 1.7만 |
|---|
| 2026.04.06 | ₩57,492 | ₩57,733 | ₩57,211 | ₩57,733 | +0.42% | 1.3만 |
|---|
| 2026.04.02 | ₩56,448 | ₩57,378 | ₩56,448 | ₩57,378 | +1.65% | 2.9만 |
|---|
| 2026.04.01 | ₩57,104 | ₩57,693 | ₩57,104 | ₩57,211 | +0.19% | 2.5만 |
|---|
| 2026.03.31 | ₩56,368 | ₩57,077 | ₩56,006 | ₩56,816 | +0.80% | 1.7만 |
|---|
| 2026.03.30 | ₩56,435 | ₩56,435 | ₩55,538 | ₩55,673 | -1.35% | 1.7만 |
|---|
| 2026.03.27 | ₩56,823 | ₩56,823 | ₩55,859 | ₩55,979 | -1.48% | 1.6만 |
|---|
| 2026.03.26 | ₩56,796 | ₩57,385 | ₩56,568 | ₩56,716 | -0.14% | 2.4만 |
|---|
| 2026.03.25 | ₩57,492 | ₩57,492 | ₩56,811 | ₩57,172 | -0.56% | 1.5만 |
|---|
| 2026.03.24 | ₩56,207 | ₩57,157 | ₩56,180 | ₩56,957 | +1.33% | 1.4만 |
|---|
| 2026.03.23 | ₩56,287 | ₩57,211 | ₩56,287 | ₩56,441 | +0.27% | 2.4만 |
|---|
| 2026.03.20 | ₩56,153 | ₩56,153 | ₩54,962 | ₩55,283 | -1.55% | 2.8만 |
|---|
| 2026.03.19 | ₩55,645 | ₩56,448 | ₩55,551 | ₩56,167 | +0.94% | 4.9만 |
|---|
| 2026.03.18 | ₩56,408 | ₩56,501 | ₩55,993 | ₩55,993 | -0.74% | 9.1천 |
|---|
| 2026.03.17 | ₩56,769 | ₩57,024 | ₩56,635 | ₩56,702 | -0.12% | 1.9만 |
|---|
| 2026.03.16 | ₩56,729 | ₩56,890 | ₩56,381 | ₩56,448 | -0.50% | 1.6만 |
|---|
| 2026.03.13 | ₩56,421 | ₩56,675 | ₩55,886 | ₩56,127 | -0.52% | 2.8만 |
|---|
| 2026.03.12 | ₩56,247 | ₩56,515 | ₩55,979 | ₩56,113 | -0.24% | 1.9만 |
|---|
| 2026.03.11 | ₩56,916 | ₩57,171 | ₩56,595 | ₩57,010 | +0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩57,532 | ₩58,069 | ₩57,111 | ₩57,211 | -0.56% | 3만 |
|---|
| 2026.03.09 | ₩56,729 | ₩57,740 | ₩55,979 | ₩57,626 | +1.58% | 1.3만 |
|---|
| 2026.03.06 | ₩57,626 | ₩57,626 | ₩57,111 | ₩57,540 | -0.15% | 1.8만 |
|---|
| 2026.03.05 | ₩59,152 | ₩59,272 | ₩58,306 | ₩58,681 | -0.80% | 1.6만 |
|---|
| 2026.03.04 | ₩59,741 | ₩59,754 | ₩59,286 | ₩59,580 | -0.27% | 48.3만 |
|---|
| 2026.03.03 | ₩59,072 | ₩59,661 | ₩58,255 | ₩59,406 | +0.57% | 8.3만 |
|---|
| 2026.03.02 | ₩58,991 | ₩60,236 | ₩58,991 | ₩60,116 | +1.91% | 7.1천 |
|---|
| 2026.02.27 | ₩60,249 | ₩60,249 | ₩59,366 | ₩59,687 | -0.93% | 1.5만 |
|---|
| 2026.02.26 | ₩60,249 | ₩60,544 | ₩60,009 | ₩60,544 | +0.49% | 9.5천 |
|---|
| 2026.02.25 | ₩60,330 | ₩60,330 | ₩59,547 | ₩60,116 | -0.36% | 3.3만 |
|---|
| 2026.02.24 | ₩59,460 | ₩60,109 | ₩59,460 | ₩60,049 | +0.99% | 3.1만 |
|---|
| 2026.02.23 | ₩60,464 | ₩60,464 | ₩59,223 | ₩59,416 | -1.73% | 1.3만 |
|---|
| 2026.02.20 | ₩60,223 | ₩60,758 | ₩60,183 | ₩60,705 | +0.80% | 1만 |
|---|
| 2026.02.19 | ₩60,209 | ₩60,370 | ₩59,968 | ₩60,357 | +0.24% | 3.2만 |
|---|
| 2026.02.18 | ₩60,504 | ₩60,931 | ₩60,343 | ₩60,504 | 0.00% | 2.1만 |
|---|
| 2026.02.17 | ₩60,397 | ₩60,611 | ₩59,901 | ₩60,358 | -0.06% | 1.1만 |
|---|
| 2026.02.13 | ₩60,022 | ₩60,772 | ₩59,915 | ₩60,611 | +0.98% | 1.4만 |
|---|
| 2026.02.12 | ₩61,053 | ₩61,387 | ₩59,658 | ₩59,848 | -1.97% | 2만 |
|---|
| 2026.02.11 | ₩61,039 | ₩61,294 | ₩60,437 | ₩60,611 | -0.70% | 9.2천 |
|---|
| 2026.02.10 | ₩60,705 | ₩60,905 | ₩60,691 | ₩60,694 | -0.02% | 1만 |
|---|
| 2026.02.09 | ₩60,758 | ₩60,816 | ₩60,464 | ₩60,638 | -0.20% | 1.5만 |
|---|
| 2026.02.06 | ₩60,035 | ₩60,864 | ₩60,035 | ₩60,817 | +1.30% | 2.2만 |
|---|
| 2026.02.05 | ₩59,513 | ₩59,928 | ₩59,286 | ₩59,434 | -0.13% | 1.5만 |
|---|
| 2026.02.04 | ₩59,205 | ₩59,909 | ₩59,188 | ₩59,634 | +0.72% | 2.3만 |
|---|
| 2026.02.03 | ₩59,018 | ₩59,564 | ₩58,496 | ₩59,005 | -0.02% | 2.6만 |
|---|
| 2026.02.02 | ₩58,188 | ₩59,219 | ₩58,188 | ₩58,975 | +1.35% | 9.2천 |
|---|
| 2026.01.30 | ₩58,496 | ₩58,576 | ₩57,987 | ₩58,509 | +0.02% | 1.6만 |
|---|
| 2026.01.29 | ₩58,643 | ₩58,710 | ₩58,161 | ₩58,710 | +0.11% | 5.9만 |
|---|
| 2026.01.28 | ₩58,476 | ₩58,590 | ₩58,295 | ₩58,389 | -0.15% | 2.3만 |
|---|
| 2026.01.27 | ₩58,898 | ₩58,898 | ₩58,322 | ₩58,657 | -0.41% | 9.9천 |
|---|
| 2026.01.26 | ₩58,670 | ₩58,958 | ₩58,416 | ₩58,750 | +0.14% | 8.7천 |
|---|
| 2026.01.23 | ₩59,674 | ₩59,674 | ₩58,442 | ₩58,657 | -1.70% | 1.4만 |
|---|
| 2026.01.22 | ₩59,781 | ₩60,075 | ₩59,567 | ₩59,714 | -0.11% | 4.1만 |
|---|
| 2026.01.21 | ₩58,442 | ₩59,701 | ₩58,442 | ₩59,458 | +1.74% | 2.8만 |
|---|
| 2026.01.20 | ₩58,416 | ₩58,536 | ₩57,934 | ₩58,096 | -0.55% | 1.8만 |
|---|
| 2026.01.16 | ₩59,152 | ₩59,152 | ₩58,710 | ₩58,871 | -0.48% | 2.2만 |
|---|
| 2026.01.15 | ₩58,349 | ₩59,179 | ₩58,148 | ₩59,001 | +1.12% | 1만 |
|---|
| 2026.01.14 | ₩58,014 | ₩58,335 | ₩57,975 | ₩58,295 | +0.48% | 1.4만 |
|---|
| 2026.01.13 | ₩58,335 | ₩58,335 | ₩57,907 | ₩57,932 | -0.69% | 1.3만 |
|---|
| 2026.01.12 | ₩57,853 | ₩58,215 | ₩57,853 | ₩58,161 | +0.53% | 8.9천 |
|---|
| 2026.01.09 | ₩57,934 | ₩58,268 | ₩57,750 | ₩58,094 | +0.28% | 2.7만 |
|---|
| 2026.01.08 | ₩56,943 | ₩57,820 | ₩56,943 | ₩57,706 | +1.34% | 4.3만 |
|---|
| 2026.01.07 | ₩57,465 | ₩57,465 | ₩56,716 | ₩56,836 | -1.09% | 6만 |
|---|
| 2026.01.06 | ₩56,702 | ₩57,317 | ₩56,461 | ₩57,224 | +0.92% | 3.9만 |
|---|
| 2026.01.05 | ₩56,060 | ₩56,943 | ₩56,060 | ₩56,595 | +0.96% | 35.4만 |
|---|
| 2026.01.02 | ₩55,444 | ₩55,886 | ₩55,230 | ₩55,718 | +0.49% | 1만 |
|---|
| 2025.12.31 | ₩56,167 | ₩56,167 | ₩55,257 | ₩55,484 | -1.22% | 2.1만 |
|---|
| 2025.12.30 | ₩56,461 | ₩56,461 | ₩55,939 | ₩56,033 | -0.76% | 14.3만 |
|---|
| 2025.12.29 | ₩56,354 | ₩56,461 | ₩56,220 | ₩56,354 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩56,769 | ₩56,769 | ₩56,327 | ₩56,635 | -0.24% | 1.7만 |
|---|
| 2025.12.24 | ₩56,622 | ₩56,689 | ₩56,501 | ₩56,675 | +0.09% | 1.4만 |
|---|
| 2025.12.23 | ₩56,809 | ₩56,809 | ₩56,381 | ₩56,501 | -0.54% | 2.6만 |
|---|
| 2025.12.22 | ₩56,327 | ₩56,970 | ₩56,327 | ₩56,704 | +0.67% | 1.3만 |
|---|
| 2025.12.19 | ₩56,354 | ₩56,421 | ₩56,113 | ₩56,314 | -0.07% | 1.6만 |
|---|
| 2025.12.18 | ₩56,716 | ₩56,764 | ₩56,247 | ₩56,408 | -0.54% | 3.5만 |
|---|
| 2025.12.17 | ₩56,435 | ₩56,890 | ₩56,127 | ₩56,207 | -0.40% | 1.4만 |
|---|
| 2025.12.16 | ₩56,836 | ₩56,836 | ₩56,088 | ₩56,261 | -1.01% | 1.8만 |
|---|
| 2025.12.15 | ₩57,077 | ₩57,077 | ₩56,555 | ₩56,729 | -0.61% | 2.3만 |
|---|
| 2025.12.12 | ₩57,331 | ₩57,331 | ₩56,662 | ₩56,796 | -0.93% | 2.1만 |
|---|
| 2025.12.11 | ₩56,689 | ₩57,291 | ₩56,689 | ₩57,084 | +0.70% | 1.4만 |
|---|
| 2025.12.10 | ₩55,685 | ₩56,997 | ₩55,685 | ₩56,716 | +1.85% | 2.3만 |
|---|
| 2025.12.09 | ₩55,444 | ₩56,006 | ₩55,444 | ₩55,645 | +0.36% | 1.8만 |
|---|
| 2025.12.08 | ₩56,060 | ₩56,060 | ₩55,551 | ₩55,551 | -0.91% | 1.3만 |
|---|
| 2025.12.05 | ₩55,993 | ₩56,087 | ₩55,712 | ₩55,899 | -0.17% | 1.6만 |
|---|
| 2025.12.04 | ₩56,046 | ₩56,139 | ₩55,712 | ₩55,886 | -0.29% | 1.3만 |
|---|
| 2025.12.03 | ₩55,564 | ₩56,020 | ₩55,511 | ₩55,939 | +0.67% | 1.4만 |
|---|
| 2025.12.02 | ₩55,605 | ₩55,618 | ₩55,258 | ₩55,291 | -0.56% | 34.5만 |
|---|
| 2025.12.01 | ₩55,216 | ₩55,779 | ₩55,216 | ₩55,384 | +0.30% | 1.5만 |
|---|
| 2025.11.28 | ₩55,738 | ₩55,738 | ₩55,431 | ₩55,572 | -0.30% | 1.1만 |
|---|
| 2025.11.26 | ₩55,283 | ₩55,966 | ₩55,283 | ₩55,570 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩54,172 | ₩55,538 | ₩54,172 | ₩55,281 | +2.05% | 5.1만 |
|---|
| 2025.11.24 | ₩54,279 | ₩54,279 | ₩53,597 | ₩54,119 | -0.30% | 1.5만 |
|---|
| 2025.11.21 | ₩52,633 | ₩53,992 | ₩52,633 | ₩53,690 | +2.01% | 3.2만 |
|---|
| 2025.11.20 | ₩53,423 | ₩53,609 | ₩52,258 | ₩52,305 | -2.09% | 2.8만 |
|---|
| 2025.11.19 | ₩53,061 | ₩53,061 | ₩52,526 | ₩52,739 | -0.61% | 1.9만 |
|---|
| 2025.11.18 | ₩52,285 | ₩53,035 | ₩52,285 | ₩52,861 | +1.10% | 1.2만 |
|---|
| 2025.11.17 | ₩53,945 | ₩53,945 | ₩52,649 | ₩52,649 | -2.40% | 1.2만 |
|---|
| 2025.11.14 | ₩53,704 | ₩53,972 | ₩53,436 | ₩53,843 | +0.26% | 2.9만 |
|---|
| 2025.11.13 | ₩54,534 | ₩54,882 | ₩53,894 | ₩54,092 | -0.81% | 2.6만 |
|---|
| 2025.11.12 | ₩55,016 | ₩55,297 | ₩54,815 | ₩54,815 | -0.36% | 2.2만 |
|---|
| 2025.11.11 | ₩54,534 | ₩54,909 | ₩54,534 | ₩54,761 | +0.42% | 1.8만 |
|---|
| 2025.11.10 | ₩54,721 | ₩54,815 | ₩54,186 | ₩54,607 | -0.21% | 7.4만 |
|---|
| 2025.11.07 | ₩53,918 | ₩54,246 | ₩53,737 | ₩54,246 | +0.61% | 14.4만 |
|---|
| 2025.11.06 | ₩54,654 | ₩54,654 | ₩53,895 | ₩53,895 | -1.39% | 1.1만 |
|---|
| 2025.11.05 | ₩54,172 | ₩54,748 | ₩54,172 | ₩54,527 | +0.65% | 8.7천 |
|---|
| 2025.11.04 | ₩53,985 | ₩54,119 | ₩53,690 | ₩53,945 | -0.07% | 1만 |
|---|
| 2025.11.03 | ₩54,266 | ₩54,266 | ₩53,716 | ₩54,132 | -0.25% | 2.1만 |
|---|
| 2025.10.31 | ₩54,293 | ₩54,293 | ₩53,824 | ₩54,186 | -0.20% | 2.1만 |
|---|
| 2025.10.30 | ₩54,172 | ₩54,809 | ₩54,105 | ₩54,105 | -0.12% | 4.2만 |
|---|
| 2025.10.29 | ₩55,484 | ₩55,484 | ₩54,226 | ₩54,614 | -1.57% | 1.3만 |
|---|
| 2025.10.28 | ₩55,698 | ₩55,698 | ₩55,198 | ₩55,310 | -0.70% | 1.2만 |
|---|
| 2025.10.27 | ₩56,033 | ₩56,033 | ₩55,404 | ₩55,603 | -0.77% | 1.8만 |
|---|
| 2025.10.24 | ₩55,953 | ₩55,953 | ₩55,591 | ₩55,666 | -0.51% | 1.1만 |
|---|
| 2025.10.23 | ₩55,176 | ₩55,444 | ₩54,949 | ₩55,404 | +0.41% | 4만 |
|---|
| 2025.10.22 | ₩55,377 | ₩55,484 | ₩54,949 | ₩55,042 | -0.60% | 2.3만 |
|---|
| 2025.10.21 | ₩54,935 | ₩55,524 | ₩54,935 | ₩55,444 | +0.93% | 2.1만 |
|---|
| 2025.10.20 | ₩54,815 | ₩55,243 | ₩54,815 | ₩55,176 | +0.66% | 2.4만 |
|---|
| 2025.10.17 | ₩54,132 | ₩54,440 | ₩54,052 | ₩54,440 | +0.57% | 1.3만 |
|---|
| 2025.10.16 | ₩55,404 | ₩55,404 | ₩54,079 | ₩54,333 | -1.93% | 1.1만 |
|---|
| 2025.10.15 | ₩55,645 | ₩55,645 | ₩54,922 | ₩55,190 | -0.82% | 1.5만 |
|---|
| 2025.10.14 | ₩53,972 | ₩55,364 | ₩53,449 | ₩55,136 | +2.16% | 1.4만 |
|---|
| 2025.10.13 | ₩54,079 | ₩54,320 | ₩53,844 | ₩54,293 | +0.40% | 1.6만 |
|---|
| 2025.10.10 | ₩55,069 | ₩55,083 | ₩53,320 | ₩53,321 | -3.17% | 1.9만 |
|---|