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 | ₩60,711 | ₩60,818 | ₩60,430 | ₩60,631 | -0.13% | 1.6만 |
| 2026.10.08 | ₩60,148 | ₩60,671 | ₩59,853 | ₩60,577 | +0.71% | 2.1만 |
| 2026.10.07 | ₩60,617 | ₩60,617 | ₩60,121 | ₩60,325 | -0.48% | 1.6만 |
| 2026.10.06 | ₩61,542 | ₩61,542 | ₩61,035 | ₩61,220 | -0.52% | 1.5만 |
| 2026.10.05 | ₩61,073 | ₩61,502 | ₩60,597 | ₩61,301 | +0.37% | 2만 |
| 2026.10.02 | ₩60,992 | ₩61,368 | ₩60,992 | ₩61,046 | +0.09% | 34.5만 |
| 2026.10.01 | ₩59,840 | ₩60,577 | ₩59,605 | ₩60,470 | +1.05% | 3만 |
| 2026.09.30 | ₩60,510 | ₩60,510 | ₩59,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,914 |
| -0.99% |
| 3.1만 |
| 2026.09.29 | ₩60,470 | ₩60,497 | ₩59,914 | ₩60,296 | -0.29% | 2.4만 |
|---|
| 2026.09.28 | ₩60,617 | ₩60,694 | ₩60,222 | ₩60,430 | -0.31% | 1.3만 |
|---|
| 2026.09.25 | ₩60,952 | ₩61,006 | ₩60,590 | ₩60,966 | +0.02% | 2.5만 |
|---|
| 2026.09.24 | ₩60,979 | ₩60,979 | ₩60,322 | ₩60,751 | -0.37% | 2.1만 |
|---|
| 2026.09.23 | ₩61,086 | ₩61,220 | ₩60,858 | ₩60,912 | -0.29% | 3.4만 |
|---|
| 2026.09.22 | ₩61,676 | ₩61,676 | ₩61,301 | ₩61,305 | -0.60% | 9.4천 |
|---|
| 2026.09.21 | ₩61,569 | ₩61,569 | ₩61,086 | ₩61,207 | -0.59% | 3만 |
|---|
| 2026.09.18 | ₩61,462 | ₩61,462 | ₩61,053 | ₩61,301 | -0.26% | 1.6만 |
|---|
| 2026.09.17 | ₩62,440 | ₩62,440 | ₩61,488 | ₩61,488 | -1.52% | 2만 |
|---|
| 2026.09.16 | ₩62,011 | ₩62,306 | ₩61,274 | ₩61,730 | -0.45% | 2.4만 |
|---|
| 2026.09.15 | ₩62,360 | ₩62,360 | ₩61,877 | ₩61,939 | -0.67% | 2만 |
|---|
| 2026.09.14 | ₩62,574 | ₩62,668 | ₩62,279 | ₩62,292 | -0.45% | 4만 |
|---|
| 2026.09.11 | ₩62,909 | ₩62,909 | ₩62,429 | ₩62,607 | -0.48% | 1.1만 |
|---|
| 2026.09.10 | ₩62,467 | ₩62,467 | ₩62,158 | ₩62,346 | -0.19% | 1.3만 |
|---|
| 2026.09.09 | ₩63,391 | ₩63,391 | ₩62,654 | ₩62,748 | -1.01% | 1.3만 |
|---|
| 2026.09.08 | ₩64,075 | ₩64,075 | ₩63,559 | ₩63,559 | -0.81% | 1.2만 |
|---|
| 2026.09.04 | ₩63,673 | ₩64,196 | ₩63,673 | ₩64,129 | +0.72% | 6.9천 |
|---|
| 2026.09.03 | ₩64,021 | ₩64,062 | ₩63,666 | ₩64,021 | 0.00% | 1.5만 |
|---|
| 2026.09.02 | ₩63,324 | ₩63,807 | ₩63,324 | ₩63,682 | +0.57% | 2.3만 |
|---|
| 2026.09.01 | ₩63,740 | ₩64,276 | ₩63,043 | ₩63,217 | -0.82% | 2.7만 |
|---|
| 2026.08.31 | ₩64,115 | ₩64,115 | ₩63,673 | ₩63,686 | -0.67% | 1.2만 |
|---|
| 2026.08.28 | ₩64,678 | ₩64,721 | ₩64,236 | ₩64,303 | -0.58% | 8.2천 |
|---|
| 2026.08.27 | ₩64,732 | ₩64,732 | ₩64,224 | ₩64,678 | -0.08% | 1.1만 |
|---|
| 2026.08.26 | ₩64,450 | ₩64,866 | ₩64,381 | ₩64,665 | +0.33% | 1.8만 |
|---|
| 2026.08.25 | ₩64,705 | ₩64,705 | ₩64,330 | ₩64,477 | -0.35% | 2.3만 |
|---|
| 2026.08.24 | ₩65,040 | ₩65,040 | ₩64,549 | ₩64,639 | -0.62% | 2.4만 |
|---|
| 2026.08.21 | ₩65,053 | ₩65,268 | ₩64,544 | ₩64,906 | -0.23% | 2.2만 |
|---|
| 2026.08.20 | ₩64,906 | ₩65,107 | ₩64,578 | ₩64,584 | -0.50% | 1.2만 |
|---|
| 2026.08.19 | ₩65,844 | ₩65,844 | ₩65,020 | ₩65,040 | -1.22% | 1.5만 |
|---|
| 2026.08.18 | ₩65,710 | ₩65,710 | ₩65,106 | ₩65,106 | -0.92% | 1.2만 |
|---|
| 2026.08.17 | ₩66,152 | ₩66,152 | ₩65,737 | ₩65,804 | -0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩65,831 | ₩66,099 | ₩65,677 | ₩66,099 | +0.41% | 1.2만 |
|---|
| 2026.08.13 | ₩65,777 | ₩65,978 | ₩65,555 | ₩65,884 | +0.16% | 8.1천 |
|---|
| 2026.08.12 | ₩65,469 | ₩65,643 | ₩65,161 | ₩65,589 | +0.18% | 1.1만 |
|---|
| 2026.08.11 | ₩65,013 | ₩65,415 | ₩64,906 | ₩65,211 | +0.31% | 1.8만 |
|---|
| 2026.08.10 | ₩65,134 | ₩65,228 | ₩64,906 | ₩64,973 | -0.25% | 2.7만 |
|---|
| 2026.08.07 | ₩65,321 | ₩65,560 | ₩65,295 | ₩65,356 | +0.05% | 1.5만 |
|---|
| 2026.08.06 | ₩65,482 | ₩65,482 | ₩64,990 | ₩64,990 | -0.75% | 1.9만 |
|---|
| 2026.08.05 | ₩66,005 | ₩66,125 | ₩65,362 | ₩65,455 | -0.83% | 2.3만 |
|---|
| 2026.08.04 | ₩65,094 | ₩65,804 | ₩64,812 | ₩65,701 | +0.93% | 32만 |
|---|
| 2026.08.03 | ₩64,209 | ₩64,891 | ₩64,209 | ₩64,745 | +0.83% | 2.5만 |
|---|
| 2026.07.31 | ₩63,619 | ₩64,075 | ₩63,619 | ₩63,972 | +0.55% | 2.2만 |
|---|
| 2026.07.30 | ₩64,209 | ₩64,289 | ₩63,492 | ₩63,901 | -0.48% | 2.1만 |
|---|
| 2026.07.29 | ₩64,624 | ₩64,745 | ₩63,981 | ₩63,987 | -0.99% | 1.2만 |
|---|
| 2026.07.28 | ₩64,182 | ₩64,758 | ₩64,182 | ₩64,651 | +0.73% | 1만 |
|---|
| 2026.07.27 | ₩64,303 | ₩64,303 | ₩63,854 | ₩64,092 | -0.33% | 2만 |
|---|
| 2026.07.24 | ₩63,807 | ₩64,122 | ₩63,706 | ₩63,820 | +0.02% | 7.6천 |
|---|
| 2026.07.23 | ₩63,257 | ₩63,566 | ₩63,244 | ₩63,566 | +0.49% | 2.2만 |
|---|
| 2026.07.22 | ₩63,968 | ₩64,143 | ₩63,633 | ₩63,740 | -0.36% | 2만 |
|---|
| 2026.07.21 | ₩64,035 | ₩64,035 | ₩63,592 | ₩63,995 | -0.06% | 1.7만 |
|---|
| 2026.07.20 | ₩64,249 | ₩64,249 | ₩63,566 | ₩63,686 | -0.88% | 3.1만 |
|---|
| 2026.07.17 | ₩64,169 | ₩64,650 | ₩63,928 | ₩64,236 | +0.10% | 1.1만 |
|---|
| 2026.07.16 | ₩63,807 | ₩64,767 | ₩63,807 | ₩64,674 | +1.36% | 1.5만 |
|---|
| 2026.07.15 | ₩63,633 | ₩64,008 | ₩63,606 | ₩63,755 | +0.19% | 1.8만 |
|---|
| 2026.07.14 | ₩63,847 | ₩63,847 | ₩63,298 | ₩63,479 | -0.58% | 1.8만 |
|---|
| 2026.07.13 | ₩63,552 | ₩63,780 | ₩63,324 | ₩63,359 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩63,432 | ₩63,767 | ₩63,432 | ₩63,575 | +0.23% | 1.2만 |
|---|
| 2026.07.09 | ₩63,043 | ₩63,592 | ₩63,043 | ₩63,405 | +0.57% | 2.1만 |
|---|
| 2026.07.08 | ₩63,727 | ₩63,727 | ₩62,534 | ₩62,862 | -1.36% | 3.8만 |
|---|
| 2026.07.07 | ₩64,303 | ₩64,303 | ₩63,525 | ₩63,650 | -1.02% | 1.3만 |
|---|
| 2026.07.06 | ₩64,115 | ₩64,209 | ₩63,948 | ₩64,056 | -0.09% | 1.7만 |
|---|
| 2026.07.02 | ₩64,410 | ₩64,557 | ₩63,499 | ₩63,995 | -0.65% | 1.1만 |
|---|
| 2026.07.01 | ₩64,115 | ₩64,799 | ₩64,102 | ₩64,209 | +0.15% | 1.1만 |
|---|
| 2026.06.30 | ₩63,954 | ₩64,410 | ₩63,954 | ₩64,305 | +0.55% | 1.2만 |
|---|
| 2026.06.29 | ₩64,423 | ₩64,423 | ₩63,552 | ₩63,899 | -0.81% | 13.8만 |
|---|
| 2026.06.26 | ₩63,847 | ₩64,209 | ₩63,700 | ₩64,184 | +0.53% | 2.2만 |
|---|
| 2026.06.25 | ₩63,673 | ₩64,269 | ₩63,525 | ₩63,748 | +0.12% | 1.8만 |
|---|
| 2026.06.24 | ₩62,494 | ₩63,525 | ₩62,494 | ₩63,197 | +1.13% | 5.5천 |
|---|
| 2026.06.23 | ₩62,091 | ₩62,748 | ₩62,091 | ₩62,494 | +0.65% | 9천 |
|---|
| 2026.06.22 | ₩62,453 | ₩62,708 | ₩62,386 | ₩62,504 | +0.08% | 1.9만 |
|---|
| 2026.06.18 | ₩62,346 | ₩62,480 | ₩62,158 | ₩62,360 | +0.02% | 7.6천 |
|---|
| 2026.06.17 | ₩62,373 | ₩62,759 | ₩61,381 | ₩61,558 | -1.31% | 1.7만 |
|---|
| 2026.06.16 | ₩62,695 | ₩63,257 | ₩62,333 | ₩62,360 | -0.53% | 1.6만 |
|---|
| 2026.06.15 | ₩63,164 | ₩63,275 | ₩62,432 | ₩62,432 | -1.16% | 6.9천 |
|---|
| 2026.06.12 | ₩62,333 | ₩62,882 | ₩62,239 | ₩62,587 | +0.41% | 1.5만 |
|---|
| 2026.06.11 | ₩61,529 | ₩62,212 | ₩61,207 | ₩62,101 | +0.93% | 1.4만 |
|---|
| 2026.06.10 | ₩61,488 | ₩61,983 | ₩61,068 | ₩61,152 | -0.55% | 2.3만 |
|---|
| 2026.06.09 | ₩61,033 | ₩61,911 | ₩60,751 | ₩61,349 | +0.52% | 9.6천 |
|---|
| 2026.06.08 | ₩61,100 | ₩61,220 | ₩60,751 | ₩60,856 | -0.40% | 9.6천 |
|---|
| 2026.06.05 | ₩61,140 | ₩61,140 | ₩60,483 | ₩60,656 | -0.79% | 1.1만 |
|---|
| 2026.06.04 | ₩60,818 | ₩61,207 | ₩60,818 | ₩61,031 | +0.35% | 1.6만 |
|---|
| 2026.06.03 | ₩60,657 | ₩60,724 | ₩60,475 | ₩60,537 | -0.20% | 9.7천 |
|---|
| 2026.06.02 | ₩60,711 | ₩61,073 | ₩60,631 | ₩60,947 | +0.39% | 1.8만 |
|---|
| 2026.06.01 | ₩60,389 | ₩60,684 | ₩60,048 | ₩60,564 | +0.29% | 1.2만 |
|---|
| 2026.05.29 | ₩60,952 | ₩60,952 | ₩60,624 | ₩60,624 | -0.54% | 1.3만 |
|---|
| 2026.05.28 | ₩60,979 | ₩61,127 | ₩60,604 | ₩60,955 | -0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩61,542 | ₩61,555 | ₩60,939 | ₩61,060 | -0.78% | 3.4만 |
|---|
| 2026.05.26 | ₩60,939 | ₩61,354 | ₩60,899 | ₩61,354 | +0.68% | 1.7만 |
|---|
| 2026.05.22 | ₩60,590 | ₩60,711 | ₩60,316 | ₩60,597 | +0.01% | 1.6만 |
|---|
| 2026.05.21 | ₩60,255 | ₩60,308 | ₩59,652 | ₩60,296 | +0.07% | 3.3만 |
|---|
| 2026.05.20 | ₩59,317 | ₩60,147 | ₩58,942 | ₩60,147 | +1.40% | 1.2만 |
|---|
| 2026.05.19 | ₩59,344 | ₩59,505 | ₩59,043 | ₩59,156 | -0.32% | 2.4만 |
|---|
| 2026.05.18 | ₩59,371 | ₩59,974 | ₩59,311 | ₩59,706 | +0.56% | 2.2만 |
|---|
| 2026.05.15 | ₩59,961 | ₩59,961 | ₩59,156 | ₩59,156 | -1.34% | 1.4만 |
|---|
| 2026.05.14 | ₩59,987 | ₩60,443 | ₩59,974 | ₩60,135 | +0.25% | 2.3만 |
|---|
| 2026.05.13 | ₩60,255 | ₩60,255 | ₩59,485 | ₩59,699 | -0.92% | 9.4천 |
|---|
| 2026.05.12 | ₩60,376 | ₩60,376 | ₩59,672 | ₩60,148 | -0.38% | 2.1만 |
|---|
| 2026.05.11 | ₩61,207 | ₩61,207 | ₩60,510 | ₩60,533 | -1.10% | 1만 |
|---|
| 2026.05.08 | ₩61,354 | ₩61,354 | ₩60,946 | ₩61,113 | -0.39% | 1.4만 |
|---|
| 2026.05.07 | ₩61,743 | ₩61,743 | ₩60,939 | ₩61,029 | -1.16% | 3.1만 |
|---|
| 2026.05.06 | ₩61,649 | ₩61,663 | ₩61,341 | ₩61,475 | -0.28% | 1.2만 |
|---|
| 2026.05.05 | ₩60,738 | ₩61,341 | ₩60,659 | ₩61,165 | +0.70% | 1.2만 |
|---|
| 2026.05.04 | ₩61,207 | ₩61,207 | ₩60,243 | ₩60,485 | -1.18% | 2.7만 |
|---|
| 2026.05.01 | ₩61,515 | ₩61,515 | ₩60,885 | ₩61,026 | -0.80% | 1.8만 |
|---|
| 2026.04.30 | ₩60,590 | ₩61,220 | ₩59,974 | ₩61,207 | +1.02% | 1.3만 |
|---|
| 2026.04.29 | ₩61,019 | ₩61,019 | ₩60,188 | ₩60,431 | -0.96% | 3.4만 |
|---|
| 2026.04.28 | ₩61,515 | ₩61,515 | ₩60,899 | ₩60,997 | -0.84% | 1.1만 |
|---|
| 2026.04.27 | ₩61,153 | ₩61,381 | ₩61,153 | ₩61,287 | +0.22% | 1.2만 |
|---|
| 2026.04.24 | ₩61,113 | ₩61,200 | ₩60,885 | ₩61,058 | -0.09% | 1.6만 |
|---|
| 2026.04.23 | ₩60,858 | ₩61,160 | ₩60,684 | ₩61,073 | +0.35% | 1.1만 |
|---|
| 2026.04.22 | ₩61,328 | ₩61,328 | ₩60,674 | ₩60,925 | -0.66% | 1.4만 |
|---|
| 2026.04.21 | ₩61,850 | ₩61,850 | ₩60,865 | ₩60,872 | -1.58% | 1.1만 |
|---|
| 2026.04.20 | ₩61,287 | ₩61,488 | ₩61,238 | ₩61,328 | +0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩60,590 | ₩61,649 | ₩60,590 | ₩61,175 | +0.96% | 1.3만 |
|---|
| 2026.04.16 | ₩59,853 | ₩60,121 | ₩59,639 | ₩59,987 | +0.22% | 2만 |
|---|
| 2026.04.15 | ₩60,188 | ₩60,229 | ₩59,693 | ₩59,853 | -0.56% | 2.1만 |
|---|
| 2026.04.14 | ₩60,121 | ₩60,282 | ₩60,014 | ₩60,112 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩59,130 | ₩59,948 | ₩59,130 | ₩59,948 | +1.38% | 7.4천 |
|---|
| 2026.04.10 | ₩59,840 | ₩59,840 | ₩59,344 | ₩59,451 | -0.65% | 1.6만 |
|---|
| 2026.04.09 | ₩59,465 | ₩60,041 | ₩59,277 | ₩59,894 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩59,491 | ₩59,706 | ₩59,128 | ₩59,572 | +0.14% | 8.2만 |
|---|
| 2026.04.07 | ₩57,481 | ₩57,923 | ₩57,461 | ₩57,843 | +0.63% | 1.7만 |
|---|
| 2026.04.06 | ₩57,562 | ₩57,803 | ₩57,280 | ₩57,803 | +0.42% | 1.3만 |
|---|
| 2026.04.02 | ₩56,516 | ₩57,448 | ₩56,516 | ₩57,448 | +1.65% | 2.9만 |
|---|
| 2026.04.01 | ₩57,173 | ₩57,763 | ₩57,173 | ₩57,280 | +0.19% | 2.5만 |
|---|
| 2026.03.31 | ₩56,436 | ₩57,146 | ₩56,074 | ₩56,885 | +0.80% | 1.7만 |
|---|
| 2026.03.30 | ₩56,503 | ₩56,503 | ₩55,605 | ₩55,740 | -1.35% | 1.7만 |
|---|
| 2026.03.27 | ₩56,891 | ₩56,891 | ₩55,927 | ₩56,047 | -1.48% | 1.6만 |
|---|
| 2026.03.26 | ₩56,865 | ₩57,454 | ₩56,637 | ₩56,784 | -0.14% | 2.4만 |
|---|
| 2026.03.25 | ₩57,562 | ₩57,562 | ₩56,879 | ₩57,241 | -0.56% | 1.5만 |
|---|
| 2026.03.24 | ₩56,275 | ₩57,227 | ₩56,248 | ₩57,026 | +1.33% | 1.4만 |
|---|
| 2026.03.23 | ₩56,355 | ₩57,280 | ₩56,355 | ₩56,510 | +0.27% | 2.4만 |
|---|
| 2026.03.20 | ₩56,221 | ₩56,221 | ₩55,029 | ₩55,350 | -1.55% | 2.8만 |
|---|
| 2026.03.19 | ₩55,712 | ₩56,516 | ₩55,618 | ₩56,235 | +0.94% | 4.9만 |
|---|
| 2026.03.18 | ₩56,476 | ₩56,570 | ₩56,061 | ₩56,061 | -0.74% | 9.1천 |
|---|
| 2026.03.17 | ₩56,838 | ₩57,093 | ₩56,704 | ₩56,771 | -0.12% | 1.9만 |
|---|
| 2026.03.16 | ₩56,798 | ₩56,959 | ₩56,449 | ₩56,516 | -0.50% | 1.6만 |
|---|
| 2026.03.13 | ₩56,489 | ₩56,744 | ₩55,953 | ₩56,195 | -0.52% | 2.8만 |
|---|
| 2026.03.12 | ₩56,315 | ₩56,583 | ₩56,047 | ₩56,181 | -0.24% | 1.9만 |
|---|
| 2026.03.11 | ₩56,985 | ₩57,240 | ₩56,664 | ₩57,079 | +0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩57,602 | ₩58,139 | ₩57,180 | ₩57,280 | -0.56% | 3만 |
|---|
| 2026.03.09 | ₩56,798 | ₩57,810 | ₩56,047 | ₩57,696 | +1.58% | 1.3만 |
|---|
| 2026.03.06 | ₩57,696 | ₩57,696 | ₩57,180 | ₩57,610 | -0.15% | 1.8만 |
|---|
| 2026.03.05 | ₩59,223 | ₩59,344 | ₩58,376 | ₩58,752 | -0.80% | 1.6만 |
|---|
| 2026.03.04 | ₩59,813 | ₩59,827 | ₩59,357 | ₩59,652 | -0.27% | 48.3만 |
|---|
| 2026.03.03 | ₩59,143 | ₩59,733 | ₩58,326 | ₩59,478 | +0.57% | 8.3만 |
|---|
| 2026.03.02 | ₩59,063 | ₩60,309 | ₩59,063 | ₩60,188 | +1.91% | 7.1천 |
|---|
| 2026.02.27 | ₩60,322 | ₩60,322 | ₩59,438 | ₩59,760 | -0.93% | 1.5만 |
|---|
| 2026.02.26 | ₩60,322 | ₩60,617 | ₩60,081 | ₩60,617 | +0.49% | 9.5천 |
|---|
| 2026.02.25 | ₩60,403 | ₩60,403 | ₩59,619 | ₩60,188 | -0.36% | 3.3만 |
|---|
| 2026.02.24 | ₩59,532 | ₩60,182 | ₩59,532 | ₩60,121 | +0.99% | 3.1만 |
|---|
| 2026.02.23 | ₩60,537 | ₩60,537 | ₩59,294 | ₩59,487 | -1.73% | 1.3만 |
|---|
| 2026.02.20 | ₩60,296 | ₩60,832 | ₩60,255 | ₩60,778 | +0.80% | 1만 |
|---|
| 2026.02.19 | ₩60,282 | ₩60,443 | ₩60,041 | ₩60,430 | +0.24% | 3.2만 |
|---|
| 2026.02.18 | ₩60,577 | ₩61,005 | ₩60,416 | ₩60,577 | 0.00% | 2.1만 |
|---|
| 2026.02.17 | ₩60,470 | ₩60,684 | ₩59,974 | ₩60,431 | -0.06% | 1.1만 |
|---|
| 2026.02.13 | ₩60,095 | ₩60,845 | ₩59,987 | ₩60,684 | +0.98% | 1.4만 |
|---|
| 2026.02.12 | ₩61,127 | ₩61,462 | ₩59,730 | ₩59,920 | -1.97% | 2만 |
|---|
| 2026.02.11 | ₩61,113 | ₩61,368 | ₩60,510 | ₩60,684 | -0.70% | 9.2천 |
|---|
| 2026.02.10 | ₩60,778 | ₩60,979 | ₩60,765 | ₩60,767 | -0.02% | 1만 |
|---|
| 2026.02.09 | ₩60,832 | ₩60,889 | ₩60,537 | ₩60,711 | -0.20% | 1.5만 |
|---|
| 2026.02.06 | ₩60,108 | ₩60,938 | ₩60,108 | ₩60,891 | +1.30% | 2.2만 |
|---|
| 2026.02.05 | ₩59,585 | ₩60,001 | ₩59,357 | ₩59,506 | -0.13% | 1.5만 |
|---|
| 2026.02.04 | ₩59,277 | ₩59,982 | ₩59,260 | ₩59,706 | +0.72% | 2.3만 |
|---|
| 2026.02.03 | ₩59,089 | ₩59,636 | ₩58,567 | ₩59,076 | -0.02% | 2.6만 |
|---|
| 2026.02.02 | ₩58,258 | ₩59,290 | ₩58,258 | ₩59,047 | +1.35% | 9.2천 |
|---|
| 2026.01.30 | ₩58,567 | ₩58,647 | ₩58,057 | ₩58,580 | +0.02% | 1.6만 |
|---|
| 2026.01.29 | ₩58,714 | ₩58,781 | ₩58,232 | ₩58,781 | +0.11% | 5.9만 |
|---|
| 2026.01.28 | ₩58,547 | ₩58,661 | ₩58,366 | ₩58,460 | -0.15% | 2.3만 |
|---|
| 2026.01.27 | ₩58,969 | ₩58,969 | ₩58,393 | ₩58,728 | -0.41% | 9.9천 |
|---|
| 2026.01.26 | ₩58,741 | ₩59,029 | ₩58,486 | ₩58,821 | +0.14% | 8.7천 |
|---|
| 2026.01.23 | ₩59,746 | ₩59,746 | ₩58,513 | ₩58,728 | -1.70% | 1.4만 |
|---|
| 2026.01.22 | ₩59,853 | ₩60,148 | ₩59,639 | ₩59,786 | -0.11% | 4.1만 |
|---|
| 2026.01.21 | ₩58,513 | ₩59,773 | ₩58,513 | ₩59,530 | +1.74% | 2.8만 |
|---|
| 2026.01.20 | ₩58,486 | ₩58,607 | ₩58,004 | ₩58,166 | -0.55% | 1.8만 |
|---|
| 2026.01.16 | ₩59,223 | ₩59,223 | ₩58,781 | ₩58,942 | -0.48% | 2.2만 |
|---|
| 2026.01.15 | ₩58,419 | ₩59,250 | ₩58,218 | ₩59,072 | +1.12% | 1만 |
|---|
| 2026.01.14 | ₩58,084 | ₩58,406 | ₩58,045 | ₩58,366 | +0.48% | 1.4만 |
|---|
| 2026.01.13 | ₩58,406 | ₩58,406 | ₩57,977 | ₩58,003 | -0.69% | 1.3만 |
|---|
| 2026.01.12 | ₩57,923 | ₩58,285 | ₩57,923 | ₩58,232 | +0.53% | 8.9천 |
|---|
| 2026.01.09 | ₩58,004 | ₩58,339 | ₩57,820 | ₩58,165 | +0.28% | 2.7만 |
|---|
| 2026.01.08 | ₩57,012 | ₩57,890 | ₩57,012 | ₩57,776 | +1.34% | 4.3만 |
|---|
| 2026.01.07 | ₩57,535 | ₩57,535 | ₩56,784 | ₩56,905 | -1.09% | 6만 |
|---|
| 2026.01.06 | ₩56,771 | ₩57,386 | ₩56,530 | ₩57,294 | +0.92% | 3.9만 |
|---|
| 2026.01.05 | ₩56,128 | ₩57,012 | ₩56,128 | ₩56,664 | +0.96% | 35.4만 |
|---|
| 2026.01.02 | ₩55,511 | ₩55,953 | ₩55,297 | ₩55,786 | +0.49% | 1만 |
|---|
| 2025.12.31 | ₩56,235 | ₩56,235 | ₩55,323 | ₩55,551 | -1.22% | 2.1만 |
|---|
| 2025.12.30 | ₩56,530 | ₩56,530 | ₩56,007 | ₩56,101 | -0.76% | 14.3만 |
|---|
| 2025.12.29 | ₩56,422 | ₩56,530 | ₩56,288 | ₩56,422 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩56,838 | ₩56,838 | ₩56,396 | ₩56,704 | -0.24% | 1.7만 |
|---|
| 2025.12.24 | ₩56,690 | ₩56,757 | ₩56,570 | ₩56,744 | +0.09% | 1.4만 |
|---|
| 2025.12.23 | ₩56,878 | ₩56,878 | ₩56,449 | ₩56,570 | -0.54% | 2.6만 |
|---|
| 2025.12.22 | ₩56,396 | ₩57,039 | ₩56,396 | ₩56,772 | +0.67% | 1.3만 |
|---|
| 2025.12.19 | ₩56,422 | ₩56,489 | ₩56,181 | ₩56,382 | -0.07% | 1.6만 |
|---|
| 2025.12.18 | ₩56,784 | ₩56,833 | ₩56,315 | ₩56,476 | -0.54% | 3.5만 |
|---|
| 2025.12.17 | ₩56,503 | ₩56,959 | ₩56,195 | ₩56,275 | -0.40% | 1.4만 |
|---|
| 2025.12.16 | ₩56,905 | ₩56,905 | ₩56,156 | ₩56,329 | -1.01% | 1.8만 |
|---|
| 2025.12.15 | ₩57,146 | ₩57,146 | ₩56,623 | ₩56,798 | -0.61% | 2.3만 |
|---|
| 2025.12.12 | ₩57,401 | ₩57,401 | ₩56,731 | ₩56,865 | -0.93% | 2.1만 |
|---|
| 2025.12.11 | ₩56,757 | ₩57,361 | ₩56,757 | ₩57,153 | +0.70% | 1.4만 |
|---|
| 2025.12.10 | ₩55,752 | ₩57,066 | ₩55,752 | ₩56,784 | +1.85% | 2.3만 |
|---|
| 2025.12.09 | ₩55,511 | ₩56,074 | ₩55,511 | ₩55,712 | +0.36% | 1.8만 |
|---|
| 2025.12.08 | ₩56,128 | ₩56,128 | ₩55,618 | ₩55,618 | -0.91% | 1.3만 |
|---|
| 2025.12.05 | ₩56,061 | ₩56,154 | ₩55,779 | ₩55,967 | -0.17% | 1.6만 |
|---|
| 2025.12.04 | ₩56,114 | ₩56,207 | ₩55,779 | ₩55,953 | -0.29% | 1.3만 |
|---|
| 2025.12.03 | ₩55,632 | ₩56,087 | ₩55,578 | ₩56,007 | +0.67% | 1.4만 |
|---|
| 2025.12.02 | ₩55,672 | ₩55,685 | ₩55,325 | ₩55,358 | -0.56% | 34.5만 |
|---|
| 2025.12.01 | ₩55,283 | ₩55,846 | ₩55,283 | ₩55,451 | +0.30% | 1.5만 |
|---|
| 2025.11.28 | ₩55,806 | ₩55,806 | ₩55,498 | ₩55,640 | -0.30% | 1.1만 |
|---|
| 2025.11.26 | ₩55,350 | ₩56,034 | ₩55,350 | ₩55,637 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩54,238 | ₩55,605 | ₩54,238 | ₩55,348 | +2.05% | 5.1만 |
|---|
| 2025.11.24 | ₩54,345 | ₩54,345 | ₩53,662 | ₩54,184 | -0.30% | 1.5만 |
|---|
| 2025.11.21 | ₩52,697 | ₩54,057 | ₩52,697 | ₩53,755 | +2.01% | 3.2만 |
|---|
| 2025.11.20 | ₩53,487 | ₩53,674 | ₩52,321 | ₩52,368 | -2.09% | 2.8만 |
|---|
| 2025.11.19 | ₩53,126 | ₩53,126 | ₩52,589 | ₩52,803 | -0.61% | 1.9만 |
|---|
| 2025.11.18 | ₩52,348 | ₩53,099 | ₩52,348 | ₩52,925 | +1.10% | 1.2만 |
|---|
| 2025.11.17 | ₩54,010 | ₩54,010 | ₩52,713 | ₩52,713 | -2.40% | 1.2만 |
|---|
| 2025.11.14 | ₩53,769 | ₩54,037 | ₩53,501 | ₩53,908 | +0.26% | 2.9만 |
|---|
| 2025.11.13 | ₩54,600 | ₩54,948 | ₩53,959 | ₩54,157 | -0.81% | 2.6만 |
|---|
| 2025.11.12 | ₩55,082 | ₩55,364 | ₩54,881 | ₩54,881 | -0.36% | 2.2만 |
|---|
| 2025.11.11 | ₩54,600 | ₩54,975 | ₩54,600 | ₩54,828 | +0.42% | 1.8만 |
|---|
| 2025.11.10 | ₩54,787 | ₩54,881 | ₩54,251 | ₩54,673 | -0.21% | 7.4만 |
|---|
| 2025.11.07 | ₩53,983 | ₩54,312 | ₩53,802 | ₩54,312 | +0.61% | 14.4만 |
|---|
| 2025.11.06 | ₩54,720 | ₩54,720 | ₩53,960 | ₩53,960 | -1.39% | 1.1만 |
|---|
| 2025.11.05 | ₩54,238 | ₩54,814 | ₩54,238 | ₩54,593 | +0.65% | 8.7천 |
|---|
| 2025.11.04 | ₩54,050 | ₩54,184 | ₩53,755 | ₩54,010 | -0.07% | 1만 |
|---|
| 2025.11.03 | ₩54,332 | ₩54,332 | ₩53,781 | ₩54,198 | -0.25% | 2.1만 |
|---|
| 2025.10.31 | ₩54,359 | ₩54,359 | ₩53,889 | ₩54,251 | -0.20% | 2.1만 |
|---|
| 2025.10.30 | ₩54,238 | ₩54,876 | ₩54,171 | ₩54,171 | -0.12% | 4.2만 |
|---|
| 2025.10.29 | ₩55,551 | ₩55,551 | ₩54,291 | ₩54,680 | -1.57% | 1.3만 |
|---|
| 2025.10.28 | ₩55,766 | ₩55,766 | ₩55,264 | ₩55,377 | -0.70% | 1.2만 |
|---|
| 2025.10.27 | ₩56,101 | ₩56,101 | ₩55,471 | ₩55,671 | -0.77% | 1.8만 |
|---|
| 2025.10.24 | ₩56,020 | ₩56,020 | ₩55,659 | ₩55,734 | -0.51% | 1.1만 |
|---|
| 2025.10.23 | ₩55,243 | ₩55,511 | ₩55,015 | ₩55,471 | +0.41% | 4만 |
|---|
| 2025.10.22 | ₩55,444 | ₩55,551 | ₩55,015 | ₩55,109 | -0.60% | 2.3만 |
|---|
| 2025.10.21 | ₩55,002 | ₩55,591 | ₩55,002 | ₩55,511 | +0.93% | 2.1만 |
|---|
| 2025.10.20 | ₩54,881 | ₩55,310 | ₩54,881 | ₩55,243 | +0.66% | 2.4만 |
|---|
| 2025.10.17 | ₩54,198 | ₩54,506 | ₩54,117 | ₩54,506 | +0.57% | 1.3만 |
|---|
| 2025.10.16 | ₩55,471 | ₩55,471 | ₩54,144 | ₩54,399 | -1.93% | 1.1만 |
|---|
| 2025.10.15 | ₩55,712 | ₩55,712 | ₩54,988 | ₩55,256 | -0.82% | 1.5만 |
|---|
| 2025.10.14 | ₩54,037 | ₩55,431 | ₩53,514 | ₩55,203 | +2.16% | 1.4만 |
|---|
| 2025.10.13 | ₩54,144 | ₩54,385 | ₩53,910 | ₩54,359 | +0.40% | 1.6만 |
|---|
| 2025.10.10 | ₩55,136 | ₩55,149 | ₩53,384 | ₩53,386 | -3.17% | 1.9만 |
|---|