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 | ₩60,750 | ₩60,858 | ₩60,469 | ₩60,670 | -0.13% | 1.6만 |
| 2026.10.08 | ₩60,187 | ₩60,710 | ₩59,892 | ₩60,616 | +0.71% | 2.1만 |
| 2026.10.07 | ₩60,657 | ₩60,657 | ₩60,160 | ₩60,364 | -0.48% | 1.6만 |
| 2026.10.06 | ₩61,582 | ₩61,582 | ₩61,075 | ₩61,260 | -0.52% | 1.5만 |
| 2026.10.05 | ₩61,113 | ₩61,542 | ₩60,636 | ₩61,341 | +0.37% | 2만 |
| 2026.10.02 | ₩61,032 | ₩61,408 | ₩61,032 | ₩61,086 | +0.09% | 34.5만 |
| 2026.10.01 | ₩59,879 | ₩60,616 | ₩59,644 | ₩60,509 | +1.05% | 3만 |
| 2026.09.30 | ₩60,549 | ₩60,549 | ₩59,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,953 |
| -0.99% |
| 3.1만 |
| 2026.09.29 | ₩60,509 | ₩60,536 | ₩59,953 | ₩60,335 | -0.29% | 2.4만 |
|---|
| 2026.09.28 | ₩60,657 | ₩60,733 | ₩60,261 | ₩60,469 | -0.31% | 1.3만 |
|---|
| 2026.09.25 | ₩60,992 | ₩61,046 | ₩60,630 | ₩61,005 | +0.02% | 2.5만 |
|---|
| 2026.09.24 | ₩61,019 | ₩61,019 | ₩60,362 | ₩60,791 | -0.37% | 2.1만 |
|---|
| 2026.09.23 | ₩61,126 | ₩61,260 | ₩60,898 | ₩60,952 | -0.29% | 3.4만 |
|---|
| 2026.09.22 | ₩61,716 | ₩61,716 | ₩61,341 | ₩61,345 | -0.60% | 9.4천 |
|---|
| 2026.09.21 | ₩61,609 | ₩61,609 | ₩61,126 | ₩61,247 | -0.59% | 3만 |
|---|
| 2026.09.18 | ₩61,501 | ₩61,501 | ₩61,092 | ₩61,341 | -0.26% | 1.6만 |
|---|
| 2026.09.17 | ₩62,480 | ₩62,480 | ₩61,528 | ₩61,528 | -1.52% | 2만 |
|---|
| 2026.09.16 | ₩62,051 | ₩62,346 | ₩61,314 | ₩61,770 | -0.45% | 2.4만 |
|---|
| 2026.09.15 | ₩62,400 | ₩62,400 | ₩61,917 | ₩61,979 | -0.67% | 2만 |
|---|
| 2026.09.14 | ₩62,615 | ₩62,708 | ₩62,320 | ₩62,333 | -0.45% | 4만 |
|---|
| 2026.09.11 | ₩62,950 | ₩62,950 | ₩62,470 | ₩62,648 | -0.48% | 1.1만 |
|---|
| 2026.09.10 | ₩62,507 | ₩62,507 | ₩62,199 | ₩62,387 | -0.19% | 1.3만 |
|---|
| 2026.09.09 | ₩63,433 | ₩63,433 | ₩62,695 | ₩62,789 | -1.01% | 1.3만 |
|---|
| 2026.09.08 | ₩64,117 | ₩64,117 | ₩63,600 | ₩63,600 | -0.81% | 1.2만 |
|---|
| 2026.09.04 | ₩63,714 | ₩64,237 | ₩63,714 | ₩64,170 | +0.72% | 6.9천 |
|---|
| 2026.09.03 | ₩64,063 | ₩64,103 | ₩63,708 | ₩64,063 | 0.00% | 1.5만 |
|---|
| 2026.09.02 | ₩63,366 | ₩63,848 | ₩63,366 | ₩63,724 | +0.57% | 2.3만 |
|---|
| 2026.09.01 | ₩63,781 | ₩64,318 | ₩63,084 | ₩63,258 | -0.82% | 2.7만 |
|---|
| 2026.08.31 | ₩64,157 | ₩64,157 | ₩63,714 | ₩63,728 | -0.67% | 1.2만 |
|---|
| 2026.08.28 | ₩64,720 | ₩64,763 | ₩64,277 | ₩64,345 | -0.58% | 8.2천 |
|---|
| 2026.08.27 | ₩64,774 | ₩64,774 | ₩64,265 | ₩64,720 | -0.08% | 1.1만 |
|---|
| 2026.08.26 | ₩64,492 | ₩64,908 | ₩64,422 | ₩64,707 | +0.33% | 1.8만 |
|---|
| 2026.08.25 | ₩64,747 | ₩64,747 | ₩64,371 | ₩64,519 | -0.35% | 2.3만 |
|---|
| 2026.08.24 | ₩65,082 | ₩65,082 | ₩64,591 | ₩64,681 | -0.62% | 2.4만 |
|---|
| 2026.08.21 | ₩65,096 | ₩65,310 | ₩64,586 | ₩64,948 | -0.23% | 2.2만 |
|---|
| 2026.08.20 | ₩64,948 | ₩65,149 | ₩64,619 | ₩64,626 | -0.50% | 1.2만 |
|---|
| 2026.08.19 | ₩65,887 | ₩65,887 | ₩65,062 | ₩65,082 | -1.22% | 1.5만 |
|---|
| 2026.08.18 | ₩65,753 | ₩65,753 | ₩65,148 | ₩65,148 | -0.92% | 1.2만 |
|---|
| 2026.08.17 | ₩66,195 | ₩66,195 | ₩65,779 | ₩65,847 | -0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩65,873 | ₩66,142 | ₩65,719 | ₩66,142 | +0.41% | 1.2만 |
|---|
| 2026.08.13 | ₩65,820 | ₩66,021 | ₩65,597 | ₩65,927 | +0.16% | 8.1천 |
|---|
| 2026.08.12 | ₩65,511 | ₩65,686 | ₩65,203 | ₩65,632 | +0.18% | 1.1만 |
|---|
| 2026.08.11 | ₩65,055 | ₩65,458 | ₩64,948 | ₩65,254 | +0.31% | 1.8만 |
|---|
| 2026.08.10 | ₩65,176 | ₩65,270 | ₩64,948 | ₩65,015 | -0.25% | 2.7만 |
|---|
| 2026.08.07 | ₩65,364 | ₩65,602 | ₩65,337 | ₩65,399 | +0.05% | 1.5만 |
|---|
| 2026.08.06 | ₩65,525 | ₩65,525 | ₩65,033 | ₩65,033 | -0.75% | 1.9만 |
|---|
| 2026.08.05 | ₩66,048 | ₩66,168 | ₩65,404 | ₩65,498 | -0.83% | 2.3만 |
|---|
| 2026.08.04 | ₩65,136 | ₩65,847 | ₩64,854 | ₩65,743 | +0.93% | 32만 |
|---|
| 2026.08.03 | ₩64,251 | ₩64,933 | ₩64,251 | ₩64,787 | +0.83% | 2.5만 |
|---|
| 2026.07.31 | ₩63,661 | ₩64,117 | ₩63,661 | ₩64,013 | +0.55% | 2.2만 |
|---|
| 2026.07.30 | ₩64,251 | ₩64,331 | ₩63,533 | ₩63,942 | -0.48% | 2.1만 |
|---|
| 2026.07.29 | ₩64,666 | ₩64,787 | ₩64,023 | ₩64,028 | -0.99% | 1.2만 |
|---|
| 2026.07.28 | ₩64,224 | ₩64,801 | ₩64,224 | ₩64,693 | +0.73% | 1만 |
|---|
| 2026.07.27 | ₩64,345 | ₩64,345 | ₩63,895 | ₩64,134 | -0.33% | 2만 |
|---|
| 2026.07.24 | ₩63,848 | ₩64,163 | ₩63,748 | ₩63,862 | +0.02% | 7.6천 |
|---|
| 2026.07.23 | ₩63,299 | ₩63,607 | ₩63,285 | ₩63,607 | +0.49% | 2.2만 |
|---|
| 2026.07.22 | ₩64,009 | ₩64,185 | ₩63,674 | ₩63,781 | -0.36% | 2만 |
|---|
| 2026.07.21 | ₩64,076 | ₩64,076 | ₩63,634 | ₩64,036 | -0.06% | 1.7만 |
|---|
| 2026.07.20 | ₩64,291 | ₩64,291 | ₩63,607 | ₩63,728 | -0.88% | 3.1만 |
|---|
| 2026.07.17 | ₩64,210 | ₩64,692 | ₩63,969 | ₩64,277 | +0.10% | 1.1만 |
|---|
| 2026.07.16 | ₩63,848 | ₩64,809 | ₩63,848 | ₩64,716 | +1.36% | 1.5만 |
|---|
| 2026.07.15 | ₩63,674 | ₩64,050 | ₩63,647 | ₩63,796 | +0.19% | 1.8만 |
|---|
| 2026.07.14 | ₩63,889 | ₩63,889 | ₩63,339 | ₩63,520 | -0.58% | 1.8만 |
|---|
| 2026.07.13 | ₩63,594 | ₩63,822 | ₩63,366 | ₩63,400 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩63,473 | ₩63,808 | ₩63,473 | ₩63,616 | +0.23% | 1.2만 |
|---|
| 2026.07.09 | ₩63,084 | ₩63,634 | ₩63,084 | ₩63,446 | +0.57% | 2.1만 |
|---|
| 2026.07.08 | ₩63,768 | ₩63,768 | ₩62,574 | ₩62,903 | -1.36% | 3.8만 |
|---|
| 2026.07.07 | ₩64,345 | ₩64,345 | ₩63,567 | ₩63,691 | -1.02% | 1.3만 |
|---|
| 2026.07.06 | ₩64,157 | ₩64,251 | ₩63,989 | ₩64,098 | -0.09% | 1.7만 |
|---|
| 2026.07.02 | ₩64,452 | ₩64,599 | ₩63,540 | ₩64,036 | -0.65% | 1.1만 |
|---|
| 2026.07.01 | ₩64,157 | ₩64,841 | ₩64,143 | ₩64,251 | +0.15% | 1.1만 |
|---|
| 2026.06.30 | ₩63,996 | ₩64,452 | ₩63,996 | ₩64,347 | +0.55% | 1.2만 |
|---|
| 2026.06.29 | ₩64,465 | ₩64,465 | ₩63,594 | ₩63,941 | -0.81% | 13.8만 |
|---|
| 2026.06.26 | ₩63,889 | ₩64,251 | ₩63,741 | ₩64,225 | +0.53% | 2.2만 |
|---|
| 2026.06.25 | ₩63,714 | ₩64,311 | ₩63,567 | ₩63,789 | +0.12% | 1.8만 |
|---|
| 2026.06.24 | ₩62,534 | ₩63,567 | ₩62,534 | ₩63,238 | +1.13% | 5.5천 |
|---|
| 2026.06.23 | ₩62,132 | ₩62,789 | ₩62,132 | ₩62,534 | +0.65% | 9천 |
|---|
| 2026.06.22 | ₩62,494 | ₩62,749 | ₩62,427 | ₩62,545 | +0.08% | 1.9만 |
|---|
| 2026.06.18 | ₩62,387 | ₩62,521 | ₩62,199 | ₩62,400 | +0.02% | 7.6천 |
|---|
| 2026.06.17 | ₩62,413 | ₩62,800 | ₩61,421 | ₩61,598 | -1.31% | 1.7만 |
|---|
| 2026.06.16 | ₩62,735 | ₩63,299 | ₩62,373 | ₩62,400 | -0.53% | 1.6만 |
|---|
| 2026.06.15 | ₩63,205 | ₩63,316 | ₩62,472 | ₩62,472 | -1.16% | 6.9천 |
|---|
| 2026.06.12 | ₩62,373 | ₩62,923 | ₩62,279 | ₩62,628 | +0.41% | 1.5만 |
|---|
| 2026.06.11 | ₩61,569 | ₩62,252 | ₩61,247 | ₩62,141 | +0.93% | 1.4만 |
|---|
| 2026.06.10 | ₩61,528 | ₩62,023 | ₩61,107 | ₩61,192 | -0.55% | 2.3만 |
|---|
| 2026.06.09 | ₩61,072 | ₩61,951 | ₩60,791 | ₩61,389 | +0.52% | 9.6천 |
|---|
| 2026.06.08 | ₩61,139 | ₩61,260 | ₩60,791 | ₩60,895 | -0.40% | 9.6천 |
|---|
| 2026.06.05 | ₩61,180 | ₩61,180 | ₩60,522 | ₩60,695 | -0.79% | 1.1만 |
|---|
| 2026.06.04 | ₩60,858 | ₩61,247 | ₩60,858 | ₩61,071 | +0.35% | 1.6만 |
|---|
| 2026.06.03 | ₩60,697 | ₩60,764 | ₩60,514 | ₩60,576 | -0.20% | 9.7천 |
|---|
| 2026.06.02 | ₩60,750 | ₩61,113 | ₩60,670 | ₩60,987 | +0.39% | 1.8만 |
|---|
| 2026.06.01 | ₩60,429 | ₩60,724 | ₩60,087 | ₩60,603 | +0.29% | 1.2만 |
|---|
| 2026.05.29 | ₩60,992 | ₩60,992 | ₩60,663 | ₩60,663 | -0.54% | 1.3만 |
|---|
| 2026.05.28 | ₩61,019 | ₩61,166 | ₩60,643 | ₩60,995 | -0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩61,582 | ₩61,595 | ₩60,978 | ₩61,099 | -0.78% | 3.4만 |
|---|
| 2026.05.26 | ₩60,978 | ₩61,394 | ₩60,938 | ₩61,394 | +0.68% | 1.7만 |
|---|
| 2026.05.22 | ₩60,630 | ₩60,750 | ₩60,355 | ₩60,636 | +0.01% | 1.6만 |
|---|
| 2026.05.21 | ₩60,295 | ₩60,347 | ₩59,691 | ₩60,335 | +0.07% | 3.3만 |
|---|
| 2026.05.20 | ₩59,356 | ₩60,186 | ₩58,980 | ₩60,186 | +1.40% | 1.2만 |
|---|
| 2026.05.19 | ₩59,383 | ₩59,544 | ₩59,081 | ₩59,195 | -0.32% | 2.4만 |
|---|
| 2026.05.18 | ₩59,409 | ₩60,013 | ₩59,349 | ₩59,745 | +0.56% | 2.2만 |
|---|
| 2026.05.15 | ₩59,999 | ₩59,999 | ₩59,195 | ₩59,195 | -1.34% | 1.4만 |
|---|
| 2026.05.14 | ₩60,026 | ₩60,482 | ₩60,013 | ₩60,174 | +0.25% | 2.3만 |
|---|
| 2026.05.13 | ₩60,295 | ₩60,295 | ₩59,523 | ₩59,738 | -0.92% | 9.4천 |
|---|
| 2026.05.12 | ₩60,415 | ₩60,415 | ₩59,711 | ₩60,187 | -0.38% | 2.1만 |
|---|
| 2026.05.11 | ₩61,247 | ₩61,247 | ₩60,549 | ₩60,572 | -1.10% | 1만 |
|---|
| 2026.05.08 | ₩61,394 | ₩61,394 | ₩60,985 | ₩61,153 | -0.39% | 1.4만 |
|---|
| 2026.05.07 | ₩61,783 | ₩61,783 | ₩60,978 | ₩61,068 | -1.16% | 3.1만 |
|---|
| 2026.05.06 | ₩61,689 | ₩61,703 | ₩61,381 | ₩61,515 | -0.28% | 1.2만 |
|---|
| 2026.05.05 | ₩60,777 | ₩61,381 | ₩60,698 | ₩61,205 | +0.70% | 1.2만 |
|---|
| 2026.05.04 | ₩61,247 | ₩61,247 | ₩60,282 | ₩60,524 | -1.18% | 2.7만 |
|---|
| 2026.05.01 | ₩61,555 | ₩61,555 | ₩60,925 | ₩61,066 | -0.80% | 1.8만 |
|---|
| 2026.04.30 | ₩60,630 | ₩61,260 | ₩60,013 | ₩61,247 | +1.02% | 1.3만 |
|---|
| 2026.04.29 | ₩61,059 | ₩61,059 | ₩60,227 | ₩60,470 | -0.96% | 3.4만 |
|---|
| 2026.04.28 | ₩61,555 | ₩61,555 | ₩60,938 | ₩61,036 | -0.84% | 1.1만 |
|---|
| 2026.04.27 | ₩61,193 | ₩61,421 | ₩61,193 | ₩61,327 | +0.22% | 1.2만 |
|---|
| 2026.04.24 | ₩61,153 | ₩61,240 | ₩60,925 | ₩61,098 | -0.09% | 1.6만 |
|---|
| 2026.04.23 | ₩60,898 | ₩61,200 | ₩60,724 | ₩61,113 | +0.35% | 1.1만 |
|---|
| 2026.04.22 | ₩61,367 | ₩61,367 | ₩60,713 | ₩60,965 | -0.66% | 1.4만 |
|---|
| 2026.04.21 | ₩61,890 | ₩61,890 | ₩60,905 | ₩60,911 | -1.58% | 1.1만 |
|---|
| 2026.04.20 | ₩61,327 | ₩61,528 | ₩61,278 | ₩61,367 | +0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩60,630 | ₩61,689 | ₩60,630 | ₩61,214 | +0.96% | 1.3만 |
|---|
| 2026.04.16 | ₩59,892 | ₩60,160 | ₩59,678 | ₩60,026 | +0.22% | 2만 |
|---|
| 2026.04.15 | ₩60,227 | ₩60,268 | ₩59,731 | ₩59,892 | -0.56% | 2.1만 |
|---|
| 2026.04.14 | ₩60,160 | ₩60,321 | ₩60,053 | ₩60,151 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩59,168 | ₩59,987 | ₩59,168 | ₩59,987 | +1.38% | 7.4천 |
|---|
| 2026.04.10 | ₩59,879 | ₩59,879 | ₩59,383 | ₩59,490 | -0.65% | 1.6만 |
|---|
| 2026.04.09 | ₩59,503 | ₩60,080 | ₩59,316 | ₩59,932 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩59,530 | ₩59,745 | ₩59,167 | ₩59,611 | +0.14% | 8.2만 |
|---|
| 2026.04.07 | ₩57,518 | ₩57,961 | ₩57,498 | ₩57,881 | +0.63% | 1.7만 |
|---|
| 2026.04.06 | ₩57,599 | ₩57,840 | ₩57,317 | ₩57,840 | +0.42% | 1.3만 |
|---|
| 2026.04.02 | ₩56,553 | ₩57,485 | ₩56,553 | ₩57,485 | +1.65% | 2.9만 |
|---|
| 2026.04.01 | ₩57,210 | ₩57,800 | ₩57,210 | ₩57,317 | +0.19% | 2.5만 |
|---|
| 2026.03.31 | ₩56,472 | ₩57,183 | ₩56,110 | ₩56,922 | +0.80% | 1.7만 |
|---|
| 2026.03.30 | ₩56,540 | ₩56,540 | ₩55,641 | ₩55,776 | -1.35% | 1.7만 |
|---|
| 2026.03.27 | ₩56,928 | ₩56,928 | ₩55,963 | ₩56,084 | -1.48% | 1.6만 |
|---|
| 2026.03.26 | ₩56,902 | ₩57,492 | ₩56,674 | ₩56,821 | -0.14% | 2.4만 |
|---|
| 2026.03.25 | ₩57,599 | ₩57,599 | ₩56,916 | ₩57,278 | -0.56% | 1.5만 |
|---|
| 2026.03.24 | ₩56,312 | ₩57,264 | ₩56,285 | ₩57,063 | +1.33% | 1.4만 |
|---|
| 2026.03.23 | ₩56,392 | ₩57,317 | ₩56,392 | ₩56,546 | +0.27% | 2.4만 |
|---|
| 2026.03.20 | ₩56,258 | ₩56,258 | ₩55,064 | ₩55,386 | -1.55% | 2.8만 |
|---|
| 2026.03.19 | ₩55,748 | ₩56,553 | ₩55,654 | ₩56,271 | +0.94% | 4.9만 |
|---|
| 2026.03.18 | ₩56,513 | ₩56,607 | ₩56,097 | ₩56,097 | -0.74% | 9.1천 |
|---|
| 2026.03.17 | ₩56,875 | ₩57,130 | ₩56,741 | ₩56,808 | -0.12% | 1.9만 |
|---|
| 2026.03.16 | ₩56,835 | ₩56,995 | ₩56,486 | ₩56,553 | -0.50% | 1.6만 |
|---|
| 2026.03.13 | ₩56,526 | ₩56,781 | ₩55,990 | ₩56,231 | -0.52% | 2.8만 |
|---|
| 2026.03.12 | ₩56,352 | ₩56,620 | ₩56,084 | ₩56,218 | -0.24% | 1.9만 |
|---|
| 2026.03.11 | ₩57,022 | ₩57,277 | ₩56,700 | ₩57,116 | +0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩57,639 | ₩58,177 | ₩57,217 | ₩57,317 | -0.56% | 3만 |
|---|
| 2026.03.09 | ₩56,835 | ₩57,847 | ₩56,084 | ₩57,733 | +1.58% | 1.3만 |
|---|
| 2026.03.06 | ₩57,733 | ₩57,733 | ₩57,217 | ₩57,647 | -0.15% | 1.8만 |
|---|
| 2026.03.05 | ₩59,262 | ₩59,383 | ₩58,414 | ₩58,790 | -0.80% | 1.6만 |
|---|
| 2026.03.04 | ₩59,852 | ₩59,865 | ₩59,396 | ₩59,691 | -0.27% | 48.3만 |
|---|
| 2026.03.03 | ₩59,181 | ₩59,771 | ₩58,363 | ₩59,517 | +0.57% | 8.3만 |
|---|
| 2026.03.02 | ₩59,101 | ₩60,348 | ₩59,101 | ₩60,227 | +1.91% | 7.1천 |
|---|
| 2026.02.27 | ₩60,362 | ₩60,362 | ₩59,476 | ₩59,798 | -0.93% | 1.5만 |
|---|
| 2026.02.26 | ₩60,362 | ₩60,657 | ₩60,120 | ₩60,657 | +0.49% | 9.5천 |
|---|
| 2026.02.25 | ₩60,442 | ₩60,442 | ₩59,657 | ₩60,227 | -0.36% | 3.3만 |
|---|
| 2026.02.24 | ₩59,570 | ₩60,221 | ₩59,570 | ₩60,160 | +0.99% | 3.1만 |
|---|
| 2026.02.23 | ₩60,576 | ₩60,576 | ₩59,333 | ₩59,526 | -1.73% | 1.3만 |
|---|
| 2026.02.20 | ₩60,335 | ₩60,871 | ₩60,295 | ₩60,818 | +0.80% | 1만 |
|---|
| 2026.02.19 | ₩60,321 | ₩60,482 | ₩60,080 | ₩60,469 | +0.24% | 3.2만 |
|---|
| 2026.02.18 | ₩60,616 | ₩61,044 | ₩60,455 | ₩60,616 | 0.00% | 2.1만 |
|---|
| 2026.02.17 | ₩60,509 | ₩60,724 | ₩60,013 | ₩60,470 | -0.06% | 1.1만 |
|---|
| 2026.02.13 | ₩60,134 | ₩60,885 | ₩60,026 | ₩60,724 | +0.98% | 1.4만 |
|---|
| 2026.02.12 | ₩61,166 | ₩61,501 | ₩59,769 | ₩59,959 | -1.97% | 2만 |
|---|
| 2026.02.11 | ₩61,153 | ₩61,408 | ₩60,549 | ₩60,724 | -0.70% | 9.2천 |
|---|
| 2026.02.10 | ₩60,818 | ₩61,019 | ₩60,804 | ₩60,807 | -0.02% | 1만 |
|---|
| 2026.02.09 | ₩60,871 | ₩60,929 | ₩60,576 | ₩60,750 | -0.20% | 1.5만 |
|---|
| 2026.02.06 | ₩60,147 | ₩60,977 | ₩60,147 | ₩60,930 | +1.30% | 2.2만 |
|---|
| 2026.02.05 | ₩59,624 | ₩60,040 | ₩59,396 | ₩59,545 | -0.13% | 1.5만 |
|---|
| 2026.02.04 | ₩59,316 | ₩60,021 | ₩59,298 | ₩59,745 | +0.72% | 2.3만 |
|---|
| 2026.02.03 | ₩59,128 | ₩59,675 | ₩58,605 | ₩59,114 | -0.02% | 2.6만 |
|---|
| 2026.02.02 | ₩58,296 | ₩59,329 | ₩58,296 | ₩59,085 | +1.35% | 9.2천 |
|---|
| 2026.01.30 | ₩58,605 | ₩58,685 | ₩58,095 | ₩58,618 | +0.02% | 1.6만 |
|---|
| 2026.01.29 | ₩58,752 | ₩58,819 | ₩58,269 | ₩58,819 | +0.11% | 5.9만 |
|---|
| 2026.01.28 | ₩58,585 | ₩58,699 | ₩58,404 | ₩58,497 | -0.15% | 2.3만 |
|---|
| 2026.01.27 | ₩59,007 | ₩59,007 | ₩58,430 | ₩58,766 | -0.41% | 9.9천 |
|---|
| 2026.01.26 | ₩58,779 | ₩59,067 | ₩58,524 | ₩58,860 | +0.14% | 8.7천 |
|---|
| 2026.01.23 | ₩59,785 | ₩59,785 | ₩58,551 | ₩58,766 | -1.70% | 1.4만 |
|---|
| 2026.01.22 | ₩59,892 | ₩60,187 | ₩59,678 | ₩59,825 | -0.11% | 4.1만 |
|---|
| 2026.01.21 | ₩58,551 | ₩59,812 | ₩58,551 | ₩59,569 | +1.74% | 2.8만 |
|---|
| 2026.01.20 | ₩58,524 | ₩58,645 | ₩58,042 | ₩58,204 | -0.55% | 1.8만 |
|---|
| 2026.01.16 | ₩59,262 | ₩59,262 | ₩58,819 | ₩58,980 | -0.48% | 2.2만 |
|---|
| 2026.01.15 | ₩58,457 | ₩59,289 | ₩58,256 | ₩59,110 | +1.12% | 1만 |
|---|
| 2026.01.14 | ₩58,122 | ₩58,444 | ₩58,083 | ₩58,404 | +0.48% | 1.4만 |
|---|
| 2026.01.13 | ₩58,444 | ₩58,444 | ₩58,015 | ₩58,040 | -0.69% | 1.3만 |
|---|
| 2026.01.12 | ₩57,961 | ₩58,323 | ₩57,961 | ₩58,269 | +0.53% | 8.9천 |
|---|
| 2026.01.09 | ₩58,042 | ₩58,377 | ₩57,858 | ₩58,202 | +0.28% | 2.7만 |
|---|
| 2026.01.08 | ₩57,049 | ₩57,928 | ₩57,049 | ₩57,814 | +1.34% | 4.3만 |
|---|
| 2026.01.07 | ₩57,572 | ₩57,572 | ₩56,821 | ₩56,942 | -1.09% | 6만 |
|---|
| 2026.01.06 | ₩56,808 | ₩57,423 | ₩56,566 | ₩57,331 | +0.92% | 3.9만 |
|---|
| 2026.01.05 | ₩56,164 | ₩57,049 | ₩56,164 | ₩56,700 | +0.96% | 35.4만 |
|---|
| 2026.01.02 | ₩55,547 | ₩55,990 | ₩55,333 | ₩55,822 | +0.49% | 1만 |
|---|
| 2025.12.31 | ₩56,271 | ₩56,271 | ₩55,359 | ₩55,587 | -1.22% | 2.1만 |
|---|
| 2025.12.30 | ₩56,566 | ₩56,566 | ₩56,043 | ₩56,137 | -0.76% | 14.3만 |
|---|
| 2025.12.29 | ₩56,459 | ₩56,566 | ₩56,325 | ₩56,459 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩56,875 | ₩56,875 | ₩56,432 | ₩56,741 | -0.24% | 1.7만 |
|---|
| 2025.12.24 | ₩56,727 | ₩56,794 | ₩56,607 | ₩56,781 | +0.09% | 1.4만 |
|---|
| 2025.12.23 | ₩56,915 | ₩56,915 | ₩56,486 | ₩56,607 | -0.54% | 2.6만 |
|---|
| 2025.12.22 | ₩56,432 | ₩57,076 | ₩56,432 | ₩56,809 | +0.67% | 1.3만 |
|---|
| 2025.12.19 | ₩56,459 | ₩56,526 | ₩56,218 | ₩56,419 | -0.07% | 1.6만 |
|---|
| 2025.12.18 | ₩56,821 | ₩56,869 | ₩56,352 | ₩56,513 | -0.54% | 3.5만 |
|---|
| 2025.12.17 | ₩56,540 | ₩56,995 | ₩56,231 | ₩56,312 | -0.40% | 1.4만 |
|---|
| 2025.12.16 | ₩56,942 | ₩56,942 | ₩56,192 | ₩56,365 | -1.01% | 1.8만 |
|---|
| 2025.12.15 | ₩57,183 | ₩57,183 | ₩56,660 | ₩56,835 | -0.61% | 2.3만 |
|---|
| 2025.12.12 | ₩57,438 | ₩57,438 | ₩56,767 | ₩56,902 | -0.93% | 2.1만 |
|---|
| 2025.12.11 | ₩56,794 | ₩57,398 | ₩56,794 | ₩57,190 | +0.70% | 1.4만 |
|---|
| 2025.12.10 | ₩55,789 | ₩57,103 | ₩55,789 | ₩56,821 | +1.85% | 2.3만 |
|---|
| 2025.12.09 | ₩55,547 | ₩56,110 | ₩55,547 | ₩55,748 | +0.36% | 1.8만 |
|---|
| 2025.12.08 | ₩56,164 | ₩56,164 | ₩55,654 | ₩55,654 | -0.91% | 1.3만 |
|---|
| 2025.12.05 | ₩56,097 | ₩56,191 | ₩55,815 | ₩56,003 | -0.17% | 1.6만 |
|---|
| 2025.12.04 | ₩56,151 | ₩56,243 | ₩55,815 | ₩55,990 | -0.29% | 1.3만 |
|---|
| 2025.12.03 | ₩55,668 | ₩56,124 | ₩55,614 | ₩56,043 | +0.67% | 1.4만 |
|---|
| 2025.12.02 | ₩55,708 | ₩55,721 | ₩55,361 | ₩55,394 | -0.56% | 34.5만 |
|---|
| 2025.12.01 | ₩55,319 | ₩55,882 | ₩55,319 | ₩55,487 | +0.30% | 1.5만 |
|---|
| 2025.11.28 | ₩55,842 | ₩55,842 | ₩55,534 | ₩55,676 | -0.30% | 1.1만 |
|---|
| 2025.11.26 | ₩55,386 | ₩56,070 | ₩55,386 | ₩55,673 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩54,273 | ₩55,641 | ₩54,273 | ₩55,384 | +2.05% | 5.1만 |
|---|
| 2025.11.24 | ₩54,380 | ₩54,380 | ₩53,696 | ₩54,219 | -0.30% | 1.5만 |
|---|
| 2025.11.21 | ₩52,731 | ₩54,092 | ₩52,731 | ₩53,790 | +2.01% | 3.2만 |
|---|
| 2025.11.20 | ₩53,522 | ₩53,709 | ₩52,355 | ₩52,402 | -2.09% | 2.8만 |
|---|
| 2025.11.19 | ₩53,160 | ₩53,160 | ₩52,624 | ₩52,837 | -0.61% | 1.9만 |
|---|
| 2025.11.18 | ₩52,382 | ₩53,133 | ₩52,382 | ₩52,959 | +1.10% | 1.2만 |
|---|
| 2025.11.17 | ₩54,045 | ₩54,045 | ₩52,747 | ₩52,747 | -2.40% | 1.2만 |
|---|
| 2025.11.14 | ₩53,804 | ₩54,072 | ₩53,536 | ₩53,943 | +0.26% | 2.9만 |
|---|
| 2025.11.13 | ₩54,635 | ₩54,984 | ₩53,994 | ₩54,193 | -0.81% | 2.6만 |
|---|
| 2025.11.12 | ₩55,118 | ₩55,400 | ₩54,917 | ₩54,917 | -0.36% | 2.2만 |
|---|
| 2025.11.11 | ₩54,635 | ₩55,011 | ₩54,635 | ₩54,863 | +0.42% | 1.8만 |
|---|
| 2025.11.10 | ₩54,823 | ₩54,917 | ₩54,287 | ₩54,709 | -0.21% | 7.4만 |
|---|
| 2025.11.07 | ₩54,018 | ₩54,347 | ₩53,837 | ₩54,347 | +0.61% | 14.4만 |
|---|
| 2025.11.06 | ₩54,756 | ₩54,756 | ₩53,996 | ₩53,996 | -1.39% | 1.1만 |
|---|
| 2025.11.05 | ₩54,273 | ₩54,850 | ₩54,273 | ₩54,628 | +0.65% | 8.7천 |
|---|
| 2025.11.04 | ₩54,085 | ₩54,219 | ₩53,790 | ₩54,045 | -0.07% | 1만 |
|---|
| 2025.11.03 | ₩54,367 | ₩54,367 | ₩53,816 | ₩54,233 | -0.25% | 2.1만 |
|---|
| 2025.10.31 | ₩54,394 | ₩54,394 | ₩53,924 | ₩54,287 | -0.20% | 2.1만 |
|---|
| 2025.10.30 | ₩54,273 | ₩54,911 | ₩54,206 | ₩54,206 | -0.12% | 4.2만 |
|---|
| 2025.10.29 | ₩55,587 | ₩55,587 | ₩54,327 | ₩54,716 | -1.57% | 1.3만 |
|---|
| 2025.10.28 | ₩55,802 | ₩55,802 | ₩55,300 | ₩55,413 | -0.70% | 1.2만 |
|---|
| 2025.10.27 | ₩56,137 | ₩56,137 | ₩55,507 | ₩55,707 | -0.77% | 1.8만 |
|---|
| 2025.10.24 | ₩56,057 | ₩56,057 | ₩55,695 | ₩55,770 | -0.51% | 1.1만 |
|---|
| 2025.10.23 | ₩55,279 | ₩55,547 | ₩55,051 | ₩55,507 | +0.41% | 4만 |
|---|
| 2025.10.22 | ₩55,480 | ₩55,587 | ₩55,051 | ₩55,145 | -0.60% | 2.3만 |
|---|
| 2025.10.21 | ₩55,038 | ₩55,628 | ₩55,038 | ₩55,547 | +0.93% | 2.1만 |
|---|
| 2025.10.20 | ₩54,917 | ₩55,346 | ₩54,917 | ₩55,279 | +0.66% | 2.4만 |
|---|
| 2025.10.17 | ₩54,233 | ₩54,541 | ₩54,152 | ₩54,541 | +0.57% | 1.3만 |
|---|
| 2025.10.16 | ₩55,507 | ₩55,507 | ₩54,179 | ₩54,434 | -1.93% | 1.1만 |
|---|
| 2025.10.15 | ₩55,748 | ₩55,748 | ₩55,024 | ₩55,292 | -0.82% | 1.5만 |
|---|
| 2025.10.14 | ₩54,072 | ₩55,467 | ₩53,549 | ₩55,239 | +2.16% | 1.4만 |
|---|
| 2025.10.13 | ₩54,179 | ₩54,421 | ₩53,945 | ₩54,394 | +0.40% | 1.6만 |
|---|
| 2025.10.10 | ₩55,172 | ₩55,185 | ₩53,419 | ₩53,420 | -3.17% | 1.9만 |
|---|