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 | ₩60,752 | ₩60,859 | ₩60,470 | ₩60,671 | -0.13% | 1.6만 |
| 2026.10.08 | ₩60,189 | ₩60,712 | ₩59,894 | ₩60,618 | +0.71% | 2.1만 |
| 2026.10.07 | ₩60,658 | ₩60,658 | ₩60,162 | ₩60,366 | -0.48% | 1.6만 |
| 2026.10.06 | ₩61,583 | ₩61,583 | ₩61,076 | ₩61,261 | -0.52% | 1.5만 |
| 2026.10.05 | ₩61,114 | ₩61,543 | ₩60,638 | ₩61,342 | +0.37% | 2만 |
| 2026.10.02 | ₩61,033 | ₩61,409 | ₩61,033 | ₩61,087 | +0.09% | 34.5만 |
| 2026.10.01 | ₩59,880 | ₩60,618 | ₩59,645 | ₩60,510 | +1.05% | 3만 |
| 2026.09.30 | ₩60,551 | ₩60,551 | ₩59,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,954 |
| -0.99% |
| 3.1만 |
| 2026.09.29 | ₩60,510 | ₩60,537 | ₩59,954 | ₩60,336 | -0.29% | 2.4만 |
|---|
| 2026.09.28 | ₩60,658 | ₩60,734 | ₩60,262 | ₩60,470 | -0.31% | 1.3만 |
|---|
| 2026.09.25 | ₩60,993 | ₩61,047 | ₩60,631 | ₩61,007 | +0.02% | 2.5만 |
|---|
| 2026.09.24 | ₩61,020 | ₩61,020 | ₩60,363 | ₩60,792 | -0.37% | 2.1만 |
|---|
| 2026.09.23 | ₩61,127 | ₩61,261 | ₩60,899 | ₩60,953 | -0.29% | 3.4만 |
|---|
| 2026.09.22 | ₩61,717 | ₩61,717 | ₩61,342 | ₩61,346 | -0.60% | 9.4천 |
|---|
| 2026.09.21 | ₩61,610 | ₩61,610 | ₩61,127 | ₩61,248 | -0.59% | 3만 |
|---|
| 2026.09.18 | ₩61,503 | ₩61,503 | ₩61,094 | ₩61,342 | -0.26% | 1.6만 |
|---|
| 2026.09.17 | ₩62,482 | ₩62,482 | ₩61,530 | ₩61,530 | -1.52% | 2만 |
|---|
| 2026.09.16 | ₩62,053 | ₩62,348 | ₩61,315 | ₩61,771 | -0.45% | 2.4만 |
|---|
| 2026.09.15 | ₩62,401 | ₩62,401 | ₩61,919 | ₩61,980 | -0.67% | 2만 |
|---|
| 2026.09.14 | ₩62,616 | ₩62,710 | ₩62,321 | ₩62,334 | -0.45% | 4만 |
|---|
| 2026.09.11 | ₩62,951 | ₩62,951 | ₩62,471 | ₩62,649 | -0.48% | 1.1만 |
|---|
| 2026.09.10 | ₩62,509 | ₩62,509 | ₩62,200 | ₩62,388 | -0.19% | 1.3만 |
|---|
| 2026.09.09 | ₩63,434 | ₩63,434 | ₩62,696 | ₩62,790 | -1.01% | 1.3만 |
|---|
| 2026.09.08 | ₩64,118 | ₩64,118 | ₩63,602 | ₩63,602 | -0.81% | 1.2만 |
|---|
| 2026.09.04 | ₩63,716 | ₩64,239 | ₩63,716 | ₩64,172 | +0.72% | 6.9천 |
|---|
| 2026.09.03 | ₩64,064 | ₩64,105 | ₩63,709 | ₩64,064 | 0.00% | 1.5만 |
|---|
| 2026.09.02 | ₩63,367 | ₩63,850 | ₩63,367 | ₩63,725 | +0.57% | 2.3만 |
|---|
| 2026.09.01 | ₩63,783 | ₩64,319 | ₩63,085 | ₩63,260 | -0.82% | 2.7만 |
|---|
| 2026.08.31 | ₩64,158 | ₩64,158 | ₩63,716 | ₩63,729 | -0.67% | 1.2만 |
|---|
| 2026.08.28 | ₩64,721 | ₩64,764 | ₩64,279 | ₩64,346 | -0.58% | 8.2천 |
|---|
| 2026.08.27 | ₩64,775 | ₩64,775 | ₩64,267 | ₩64,721 | -0.08% | 1.1만 |
|---|
| 2026.08.26 | ₩64,493 | ₩64,909 | ₩64,424 | ₩64,708 | +0.33% | 1.8만 |
|---|
| 2026.08.25 | ₩64,748 | ₩64,748 | ₩64,373 | ₩64,520 | -0.35% | 2.3만 |
|---|
| 2026.08.24 | ₩65,084 | ₩65,084 | ₩64,593 | ₩64,683 | -0.62% | 2.4만 |
|---|
| 2026.08.21 | ₩65,097 | ₩65,312 | ₩64,587 | ₩64,949 | -0.23% | 2.2만 |
|---|
| 2026.08.20 | ₩64,949 | ₩65,151 | ₩64,621 | ₩64,628 | -0.50% | 1.2만 |
|---|
| 2026.08.19 | ₩65,888 | ₩65,888 | ₩65,063 | ₩65,084 | -1.22% | 1.5만 |
|---|
| 2026.08.18 | ₩65,754 | ₩65,754 | ₩65,149 | ₩65,149 | -0.92% | 1.2만 |
|---|
| 2026.08.17 | ₩66,197 | ₩66,197 | ₩65,781 | ₩65,848 | -0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩65,875 | ₩66,143 | ₩65,721 | ₩66,143 | +0.41% | 1.2만 |
|---|
| 2026.08.13 | ₩65,821 | ₩66,022 | ₩65,599 | ₩65,928 | +0.16% | 8.1천 |
|---|
| 2026.08.12 | ₩65,513 | ₩65,687 | ₩65,204 | ₩65,633 | +0.18% | 1.1만 |
|---|
| 2026.08.11 | ₩65,057 | ₩65,459 | ₩64,949 | ₩65,255 | +0.31% | 1.8만 |
|---|
| 2026.08.10 | ₩65,177 | ₩65,271 | ₩64,949 | ₩65,017 | -0.25% | 2.7만 |
|---|
| 2026.08.07 | ₩65,365 | ₩65,604 | ₩65,338 | ₩65,400 | +0.05% | 1.5만 |
|---|
| 2026.08.06 | ₩65,526 | ₩65,526 | ₩65,034 | ₩65,034 | -0.75% | 1.9만 |
|---|
| 2026.08.05 | ₩66,049 | ₩66,170 | ₩65,405 | ₩65,499 | -0.83% | 2.3만 |
|---|
| 2026.08.04 | ₩65,137 | ₩65,848 | ₩64,856 | ₩65,745 | +0.93% | 32만 |
|---|
| 2026.08.03 | ₩64,252 | ₩64,935 | ₩64,252 | ₩64,789 | +0.83% | 2.5만 |
|---|
| 2026.07.31 | ₩63,662 | ₩64,118 | ₩63,662 | ₩64,015 | +0.55% | 2.2만 |
|---|
| 2026.07.30 | ₩64,252 | ₩64,333 | ₩63,535 | ₩63,944 | -0.48% | 2.1만 |
|---|
| 2026.07.29 | ₩64,668 | ₩64,789 | ₩64,024 | ₩64,029 | -0.99% | 1.2만 |
|---|
| 2026.07.28 | ₩64,225 | ₩64,802 | ₩64,225 | ₩64,695 | +0.73% | 1만 |
|---|
| 2026.07.27 | ₩64,346 | ₩64,346 | ₩63,897 | ₩64,135 | -0.33% | 2만 |
|---|
| 2026.07.24 | ₩63,850 | ₩64,165 | ₩63,749 | ₩63,863 | +0.02% | 7.6천 |
|---|
| 2026.07.23 | ₩63,300 | ₩63,608 | ₩63,287 | ₩63,608 | +0.49% | 2.2만 |
|---|
| 2026.07.22 | ₩64,011 | ₩64,186 | ₩63,675 | ₩63,783 | -0.36% | 2만 |
|---|
| 2026.07.21 | ₩64,078 | ₩64,078 | ₩63,635 | ₩64,038 | -0.06% | 1.7만 |
|---|
| 2026.07.20 | ₩64,292 | ₩64,292 | ₩63,608 | ₩63,729 | -0.88% | 3.1만 |
|---|
| 2026.07.17 | ₩64,212 | ₩64,693 | ₩63,970 | ₩64,279 | +0.10% | 1.1만 |
|---|
| 2026.07.16 | ₩63,850 | ₩64,810 | ₩63,850 | ₩64,717 | +1.36% | 1.5만 |
|---|
| 2026.07.15 | ₩63,675 | ₩64,051 | ₩63,649 | ₩63,797 | +0.19% | 1.8만 |
|---|
| 2026.07.14 | ₩63,890 | ₩63,890 | ₩63,340 | ₩63,521 | -0.58% | 1.8만 |
|---|
| 2026.07.13 | ₩63,595 | ₩63,823 | ₩63,367 | ₩63,402 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩63,474 | ₩63,810 | ₩63,474 | ₩63,618 | +0.23% | 1.2만 |
|---|
| 2026.07.09 | ₩63,085 | ₩63,635 | ₩63,085 | ₩63,447 | +0.57% | 2.1만 |
|---|
| 2026.07.08 | ₩63,769 | ₩63,769 | ₩62,576 | ₩62,904 | -1.36% | 3.8만 |
|---|
| 2026.07.07 | ₩64,346 | ₩64,346 | ₩63,568 | ₩63,693 | -1.02% | 1.3만 |
|---|
| 2026.07.06 | ₩64,158 | ₩64,252 | ₩63,991 | ₩64,099 | -0.09% | 1.7만 |
|---|
| 2026.07.02 | ₩64,453 | ₩64,601 | ₩63,541 | ₩64,038 | -0.65% | 1.1만 |
|---|
| 2026.07.01 | ₩64,158 | ₩64,842 | ₩64,145 | ₩64,252 | +0.15% | 1.1만 |
|---|
| 2026.06.30 | ₩63,997 | ₩64,453 | ₩63,997 | ₩64,349 | +0.55% | 1.2만 |
|---|
| 2026.06.29 | ₩64,467 | ₩64,467 | ₩63,595 | ₩63,942 | -0.81% | 13.8만 |
|---|
| 2026.06.26 | ₩63,890 | ₩64,252 | ₩63,742 | ₩64,227 | +0.53% | 2.2만 |
|---|
| 2026.06.25 | ₩63,716 | ₩64,312 | ₩63,568 | ₩63,791 | +0.12% | 1.8만 |
|---|
| 2026.06.24 | ₩62,535 | ₩63,568 | ₩62,535 | ₩63,240 | +1.13% | 5.5천 |
|---|
| 2026.06.23 | ₩62,133 | ₩62,790 | ₩62,133 | ₩62,535 | +0.65% | 9천 |
|---|
| 2026.06.22 | ₩62,495 | ₩62,750 | ₩62,428 | ₩62,546 | +0.08% | 1.9만 |
|---|
| 2026.06.18 | ₩62,388 | ₩62,522 | ₩62,200 | ₩62,401 | +0.02% | 7.6천 |
|---|
| 2026.06.17 | ₩62,415 | ₩62,801 | ₩61,422 | ₩61,599 | -1.31% | 1.7만 |
|---|
| 2026.06.16 | ₩62,737 | ₩63,300 | ₩62,375 | ₩62,401 | -0.53% | 1.6만 |
|---|
| 2026.06.15 | ₩63,206 | ₩63,317 | ₩62,474 | ₩62,474 | -1.16% | 6.9천 |
|---|
| 2026.06.12 | ₩62,375 | ₩62,924 | ₩62,281 | ₩62,629 | +0.41% | 1.5만 |
|---|
| 2026.06.11 | ₩61,570 | ₩62,254 | ₩61,248 | ₩62,143 | +0.93% | 1.4만 |
|---|
| 2026.06.10 | ₩61,530 | ₩62,025 | ₩61,109 | ₩61,193 | -0.55% | 2.3만 |
|---|
| 2026.06.09 | ₩61,074 | ₩61,952 | ₩60,792 | ₩61,390 | +0.52% | 9.6천 |
|---|
| 2026.06.08 | ₩61,141 | ₩61,261 | ₩60,792 | ₩60,897 | -0.40% | 9.6천 |
|---|
| 2026.06.05 | ₩61,181 | ₩61,181 | ₩60,524 | ₩60,697 | -0.79% | 1.1만 |
|---|
| 2026.06.04 | ₩60,859 | ₩61,248 | ₩60,859 | ₩61,072 | +0.35% | 1.6만 |
|---|
| 2026.06.03 | ₩60,698 | ₩60,765 | ₩60,516 | ₩60,577 | -0.20% | 9.7천 |
|---|
| 2026.06.02 | ₩60,752 | ₩61,114 | ₩60,671 | ₩60,988 | +0.39% | 1.8만 |
|---|
| 2026.06.01 | ₩60,430 | ₩60,725 | ₩60,088 | ₩60,604 | +0.29% | 1.2만 |
|---|
| 2026.05.29 | ₩60,993 | ₩60,993 | ₩60,665 | ₩60,665 | -0.54% | 1.3만 |
|---|
| 2026.05.28 | ₩61,020 | ₩61,168 | ₩60,645 | ₩60,996 | -0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩61,583 | ₩61,597 | ₩60,980 | ₩61,101 | -0.78% | 3.4만 |
|---|
| 2026.05.26 | ₩60,980 | ₩61,396 | ₩60,940 | ₩61,396 | +0.68% | 1.7만 |
|---|
| 2026.05.22 | ₩60,631 | ₩60,752 | ₩60,356 | ₩60,638 | +0.01% | 1.6만 |
|---|
| 2026.05.21 | ₩60,296 | ₩60,348 | ₩59,692 | ₩60,336 | +0.07% | 3.3만 |
|---|
| 2026.05.20 | ₩59,357 | ₩60,187 | ₩58,982 | ₩60,187 | +1.40% | 1.2만 |
|---|
| 2026.05.19 | ₩59,384 | ₩59,545 | ₩59,082 | ₩59,196 | -0.32% | 2.4만 |
|---|
| 2026.05.18 | ₩59,411 | ₩60,014 | ₩59,350 | ₩59,746 | +0.56% | 2.2만 |
|---|
| 2026.05.15 | ₩60,001 | ₩60,001 | ₩59,196 | ₩59,196 | -1.34% | 1.4만 |
|---|
| 2026.05.14 | ₩60,028 | ₩60,484 | ₩60,014 | ₩60,175 | +0.25% | 2.3만 |
|---|
| 2026.05.13 | ₩60,296 | ₩60,296 | ₩59,525 | ₩59,739 | -0.92% | 9.4천 |
|---|
| 2026.05.12 | ₩60,417 | ₩60,417 | ₩59,712 | ₩60,189 | -0.38% | 2.1만 |
|---|
| 2026.05.11 | ₩61,248 | ₩61,248 | ₩60,551 | ₩60,573 | -1.10% | 1만 |
|---|
| 2026.05.08 | ₩61,396 | ₩61,396 | ₩60,987 | ₩61,154 | -0.39% | 1.4만 |
|---|
| 2026.05.07 | ₩61,784 | ₩61,784 | ₩60,980 | ₩61,070 | -1.16% | 3.1만 |
|---|
| 2026.05.06 | ₩61,691 | ₩61,704 | ₩61,382 | ₩61,516 | -0.28% | 1.2만 |
|---|
| 2026.05.05 | ₩60,779 | ₩61,382 | ₩60,700 | ₩61,206 | +0.70% | 1.2만 |
|---|
| 2026.05.04 | ₩61,248 | ₩61,248 | ₩60,284 | ₩60,525 | -1.18% | 2.7만 |
|---|
| 2026.05.01 | ₩61,556 | ₩61,556 | ₩60,926 | ₩61,067 | -0.80% | 1.8만 |
|---|
| 2026.04.30 | ₩60,631 | ₩61,261 | ₩60,014 | ₩61,248 | +1.02% | 1.3만 |
|---|
| 2026.04.29 | ₩61,060 | ₩61,060 | ₩60,229 | ₩60,472 | -0.96% | 3.4만 |
|---|
| 2026.04.28 | ₩61,556 | ₩61,556 | ₩60,940 | ₩61,037 | -0.84% | 1.1만 |
|---|
| 2026.04.27 | ₩61,194 | ₩61,422 | ₩61,194 | ₩61,329 | +0.22% | 1.2만 |
|---|
| 2026.04.24 | ₩61,154 | ₩61,241 | ₩60,926 | ₩61,099 | -0.09% | 1.6만 |
|---|
| 2026.04.23 | ₩60,899 | ₩61,201 | ₩60,725 | ₩61,114 | +0.35% | 1.1만 |
|---|
| 2026.04.22 | ₩61,369 | ₩61,369 | ₩60,714 | ₩60,966 | -0.66% | 1.4만 |
|---|
| 2026.04.21 | ₩61,892 | ₩61,892 | ₩60,906 | ₩60,913 | -1.58% | 1.1만 |
|---|
| 2026.04.20 | ₩61,329 | ₩61,530 | ₩61,279 | ₩61,369 | +0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩60,631 | ₩61,691 | ₩60,631 | ₩61,216 | +0.96% | 1.3만 |
|---|
| 2026.04.16 | ₩59,894 | ₩60,162 | ₩59,679 | ₩60,028 | +0.22% | 2만 |
|---|
| 2026.04.15 | ₩60,229 | ₩60,269 | ₩59,733 | ₩59,894 | -0.56% | 2.1만 |
|---|
| 2026.04.14 | ₩60,162 | ₩60,323 | ₩60,054 | ₩60,152 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩59,169 | ₩59,989 | ₩59,169 | ₩59,989 | +1.38% | 7.4천 |
|---|
| 2026.04.10 | ₩59,880 | ₩59,880 | ₩59,384 | ₩59,491 | -0.65% | 1.6만 |
|---|
| 2026.04.09 | ₩59,505 | ₩60,081 | ₩59,317 | ₩59,934 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩59,531 | ₩59,746 | ₩59,168 | ₩59,612 | +0.14% | 8.2만 |
|---|
| 2026.04.07 | ₩57,520 | ₩57,962 | ₩57,500 | ₩57,882 | +0.63% | 1.7만 |
|---|
| 2026.04.06 | ₩57,600 | ₩57,842 | ₩57,319 | ₩57,842 | +0.42% | 1.3만 |
|---|
| 2026.04.02 | ₩56,554 | ₩57,486 | ₩56,554 | ₩57,486 | +1.65% | 2.9만 |
|---|
| 2026.04.01 | ₩57,211 | ₩57,801 | ₩57,211 | ₩57,319 | +0.19% | 2.5만 |
|---|
| 2026.03.31 | ₩56,474 | ₩57,185 | ₩56,112 | ₩56,923 | +0.80% | 1.7만 |
|---|
| 2026.03.30 | ₩56,541 | ₩56,541 | ₩55,642 | ₩55,778 | -1.35% | 1.7만 |
|---|
| 2026.03.27 | ₩56,930 | ₩56,930 | ₩55,964 | ₩56,085 | -1.48% | 1.6만 |
|---|
| 2026.03.26 | ₩56,903 | ₩57,493 | ₩56,675 | ₩56,822 | -0.14% | 2.4만 |
|---|
| 2026.03.25 | ₩57,600 | ₩57,600 | ₩56,918 | ₩57,280 | -0.56% | 1.5만 |
|---|
| 2026.03.24 | ₩56,313 | ₩57,265 | ₩56,286 | ₩57,064 | +1.33% | 1.4만 |
|---|
| 2026.03.23 | ₩56,393 | ₩57,319 | ₩56,393 | ₩56,547 | +0.27% | 2.4만 |
|---|
| 2026.03.20 | ₩56,259 | ₩56,259 | ₩55,066 | ₩55,387 | -1.55% | 2.8만 |
|---|
| 2026.03.19 | ₩55,750 | ₩56,554 | ₩55,656 | ₩56,273 | +0.94% | 4.9만 |
|---|
| 2026.03.18 | ₩56,514 | ₩56,608 | ₩56,098 | ₩56,098 | -0.74% | 9.1천 |
|---|
| 2026.03.17 | ₩56,876 | ₩57,131 | ₩56,742 | ₩56,809 | -0.12% | 1.9만 |
|---|
| 2026.03.16 | ₩56,836 | ₩56,997 | ₩56,487 | ₩56,554 | -0.50% | 1.6만 |
|---|
| 2026.03.13 | ₩56,527 | ₩56,782 | ₩55,991 | ₩56,232 | -0.52% | 2.8만 |
|---|
| 2026.03.12 | ₩56,353 | ₩56,621 | ₩56,085 | ₩56,219 | -0.24% | 1.9만 |
|---|
| 2026.03.11 | ₩57,024 | ₩57,278 | ₩56,702 | ₩57,117 | +0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩57,640 | ₩58,178 | ₩57,218 | ₩57,319 | -0.56% | 3만 |
|---|
| 2026.03.09 | ₩56,836 | ₩57,848 | ₩56,085 | ₩57,734 | +1.58% | 1.3만 |
|---|
| 2026.03.06 | ₩57,734 | ₩57,734 | ₩57,218 | ₩57,649 | -0.15% | 1.8만 |
|---|
| 2026.03.05 | ₩59,263 | ₩59,384 | ₩58,416 | ₩58,791 | -0.80% | 1.6만 |
|---|
| 2026.03.04 | ₩59,853 | ₩59,867 | ₩59,397 | ₩59,692 | -0.27% | 48.3만 |
|---|
| 2026.03.03 | ₩59,183 | ₩59,773 | ₩58,365 | ₩59,518 | +0.57% | 8.3만 |
|---|
| 2026.03.02 | ₩59,102 | ₩60,349 | ₩59,102 | ₩60,229 | +1.91% | 7.1천 |
|---|
| 2026.02.27 | ₩60,363 | ₩60,363 | ₩59,478 | ₩59,800 | -0.93% | 1.5만 |
|---|
| 2026.02.26 | ₩60,363 | ₩60,658 | ₩60,122 | ₩60,658 | +0.49% | 9.5천 |
|---|
| 2026.02.25 | ₩60,443 | ₩60,443 | ₩59,659 | ₩60,229 | -0.36% | 3.3만 |
|---|
| 2026.02.24 | ₩59,572 | ₩60,222 | ₩59,572 | ₩60,162 | +0.99% | 3.1만 |
|---|
| 2026.02.23 | ₩60,577 | ₩60,577 | ₩59,334 | ₩59,527 | -1.73% | 1.3만 |
|---|
| 2026.02.20 | ₩60,336 | ₩60,873 | ₩60,296 | ₩60,819 | +0.80% | 1만 |
|---|
| 2026.02.19 | ₩60,323 | ₩60,484 | ₩60,081 | ₩60,470 | +0.24% | 3.2만 |
|---|
| 2026.02.18 | ₩60,618 | ₩61,046 | ₩60,457 | ₩60,618 | 0.00% | 2.1만 |
|---|
| 2026.02.17 | ₩60,510 | ₩60,725 | ₩60,014 | ₩60,472 | -0.06% | 1.1만 |
|---|
| 2026.02.13 | ₩60,135 | ₩60,886 | ₩60,028 | ₩60,725 | +0.98% | 1.4만 |
|---|
| 2026.02.12 | ₩61,168 | ₩61,503 | ₩59,770 | ₩59,961 | -1.97% | 2만 |
|---|
| 2026.02.11 | ₩61,154 | ₩61,409 | ₩60,551 | ₩60,725 | -0.70% | 9.2천 |
|---|
| 2026.02.10 | ₩60,819 | ₩61,020 | ₩60,805 | ₩60,808 | -0.02% | 1만 |
|---|
| 2026.02.09 | ₩60,873 | ₩60,930 | ₩60,577 | ₩60,752 | -0.20% | 1.5만 |
|---|
| 2026.02.06 | ₩60,148 | ₩60,978 | ₩60,148 | ₩60,932 | +1.30% | 2.2만 |
|---|
| 2026.02.05 | ₩59,625 | ₩60,041 | ₩59,397 | ₩59,546 | -0.13% | 1.5만 |
|---|
| 2026.02.04 | ₩59,317 | ₩60,022 | ₩59,299 | ₩59,746 | +0.72% | 2.3만 |
|---|
| 2026.02.03 | ₩59,129 | ₩59,676 | ₩58,606 | ₩59,116 | -0.02% | 2.6만 |
|---|
| 2026.02.02 | ₩58,298 | ₩59,330 | ₩58,298 | ₩59,086 | +1.35% | 9.2천 |
|---|
| 2026.01.30 | ₩58,606 | ₩58,687 | ₩58,096 | ₩58,619 | +0.02% | 1.6만 |
|---|
| 2026.01.29 | ₩58,754 | ₩58,821 | ₩58,271 | ₩58,821 | +0.11% | 5.9만 |
|---|
| 2026.01.28 | ₩58,586 | ₩58,700 | ₩58,405 | ₩58,499 | -0.15% | 2.3만 |
|---|
| 2026.01.27 | ₩59,008 | ₩59,008 | ₩58,432 | ₩58,767 | -0.41% | 9.9천 |
|---|
| 2026.01.26 | ₩58,780 | ₩59,069 | ₩58,526 | ₩58,861 | +0.14% | 8.7천 |
|---|
| 2026.01.23 | ₩59,786 | ₩59,786 | ₩58,552 | ₩58,767 | -1.70% | 1.4만 |
|---|
| 2026.01.22 | ₩59,894 | ₩60,189 | ₩59,679 | ₩59,826 | -0.11% | 4.1만 |
|---|
| 2026.01.21 | ₩58,552 | ₩59,813 | ₩58,552 | ₩59,570 | +1.74% | 2.8만 |
|---|
| 2026.01.20 | ₩58,526 | ₩58,646 | ₩58,043 | ₩58,205 | -0.55% | 1.8만 |
|---|
| 2026.01.16 | ₩59,263 | ₩59,263 | ₩58,821 | ₩58,982 | -0.48% | 2.2만 |
|---|
| 2026.01.15 | ₩58,459 | ₩59,290 | ₩58,257 | ₩59,112 | +1.12% | 1만 |
|---|
| 2026.01.14 | ₩58,123 | ₩58,445 | ₩58,084 | ₩58,405 | +0.48% | 1.4만 |
|---|
| 2026.01.13 | ₩58,445 | ₩58,445 | ₩58,016 | ₩58,041 | -0.69% | 1.3만 |
|---|
| 2026.01.12 | ₩57,962 | ₩58,324 | ₩57,962 | ₩58,271 | +0.53% | 8.9천 |
|---|
| 2026.01.09 | ₩58,043 | ₩58,378 | ₩57,859 | ₩58,204 | +0.28% | 2.7만 |
|---|
| 2026.01.08 | ₩57,050 | ₩57,929 | ₩57,050 | ₩57,815 | +1.34% | 4.3만 |
|---|
| 2026.01.07 | ₩57,573 | ₩57,573 | ₩56,822 | ₩56,943 | -1.09% | 6만 |
|---|
| 2026.01.06 | ₩56,809 | ₩57,425 | ₩56,568 | ₩57,332 | +0.92% | 3.9만 |
|---|
| 2026.01.05 | ₩56,165 | ₩57,050 | ₩56,165 | ₩56,702 | +0.96% | 35.4만 |
|---|
| 2026.01.02 | ₩55,548 | ₩55,991 | ₩55,334 | ₩55,823 | +0.49% | 1만 |
|---|
| 2025.12.31 | ₩56,273 | ₩56,273 | ₩55,361 | ₩55,589 | -1.22% | 2.1만 |
|---|
| 2025.12.30 | ₩56,568 | ₩56,568 | ₩56,045 | ₩56,138 | -0.76% | 14.3만 |
|---|
| 2025.12.29 | ₩56,460 | ₩56,568 | ₩56,326 | ₩56,460 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩56,876 | ₩56,876 | ₩56,433 | ₩56,742 | -0.24% | 1.7만 |
|---|
| 2025.12.24 | ₩56,729 | ₩56,796 | ₩56,608 | ₩56,782 | +0.09% | 1.4만 |
|---|
| 2025.12.23 | ₩56,916 | ₩56,916 | ₩56,487 | ₩56,608 | -0.54% | 2.6만 |
|---|
| 2025.12.22 | ₩56,433 | ₩57,077 | ₩56,433 | ₩56,810 | +0.67% | 1.3만 |
|---|
| 2025.12.19 | ₩56,460 | ₩56,527 | ₩56,219 | ₩56,420 | -0.07% | 1.6만 |
|---|
| 2025.12.18 | ₩56,822 | ₩56,871 | ₩56,353 | ₩56,514 | -0.54% | 3.5만 |
|---|
| 2025.12.17 | ₩56,541 | ₩56,997 | ₩56,232 | ₩56,313 | -0.40% | 1.4만 |
|---|
| 2025.12.16 | ₩56,943 | ₩56,943 | ₩56,193 | ₩56,366 | -1.01% | 1.8만 |
|---|
| 2025.12.15 | ₩57,185 | ₩57,185 | ₩56,661 | ₩56,836 | -0.61% | 2.3만 |
|---|
| 2025.12.12 | ₩57,439 | ₩57,439 | ₩56,769 | ₩56,903 | -0.93% | 2.1만 |
|---|
| 2025.12.11 | ₩56,796 | ₩57,399 | ₩56,796 | ₩57,191 | +0.70% | 1.4만 |
|---|
| 2025.12.10 | ₩55,790 | ₩57,104 | ₩55,790 | ₩56,822 | +1.85% | 2.3만 |
|---|
| 2025.12.09 | ₩55,548 | ₩56,112 | ₩55,548 | ₩55,750 | +0.36% | 1.8만 |
|---|
| 2025.12.08 | ₩56,165 | ₩56,165 | ₩55,656 | ₩55,656 | -0.91% | 1.3만 |
|---|
| 2025.12.05 | ₩56,098 | ₩56,192 | ₩55,817 | ₩56,004 | -0.17% | 1.6만 |
|---|
| 2025.12.04 | ₩56,152 | ₩56,244 | ₩55,817 | ₩55,991 | -0.29% | 1.3만 |
|---|
| 2025.12.03 | ₩55,669 | ₩56,125 | ₩55,615 | ₩56,045 | +0.67% | 1.4만 |
|---|
| 2025.12.02 | ₩55,709 | ₩55,723 | ₩55,362 | ₩55,395 | -0.56% | 34.5만 |
|---|
| 2025.12.01 | ₩55,320 | ₩55,884 | ₩55,320 | ₩55,488 | +0.30% | 1.5만 |
|---|
| 2025.11.28 | ₩55,843 | ₩55,843 | ₩55,535 | ₩55,677 | -0.30% | 1.1만 |
|---|
| 2025.11.26 | ₩55,387 | ₩56,071 | ₩55,387 | ₩55,674 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩54,274 | ₩55,642 | ₩54,274 | ₩55,385 | +2.05% | 5.1만 |
|---|
| 2025.11.24 | ₩54,382 | ₩54,382 | ₩53,698 | ₩54,221 | -0.30% | 1.5만 |
|---|
| 2025.11.21 | ₩52,732 | ₩54,093 | ₩52,732 | ₩53,792 | +2.01% | 3.2만 |
|---|
| 2025.11.20 | ₩53,523 | ₩53,710 | ₩52,357 | ₩52,403 | -2.09% | 2.8만 |
|---|
| 2025.11.19 | ₩53,161 | ₩53,161 | ₩52,625 | ₩52,838 | -0.61% | 1.9만 |
|---|
| 2025.11.18 | ₩52,383 | ₩53,134 | ₩52,383 | ₩52,960 | +1.10% | 1.2만 |
|---|
| 2025.11.17 | ₩54,046 | ₩54,046 | ₩52,748 | ₩52,748 | -2.40% | 1.2만 |
|---|
| 2025.11.14 | ₩53,805 | ₩54,073 | ₩53,537 | ₩53,944 | +0.26% | 2.9만 |
|---|
| 2025.11.13 | ₩54,636 | ₩54,985 | ₩53,995 | ₩54,194 | -0.81% | 2.6만 |
|---|
| 2025.11.12 | ₩55,119 | ₩55,401 | ₩54,918 | ₩54,918 | -0.36% | 2.2만 |
|---|
| 2025.11.11 | ₩54,636 | ₩55,012 | ₩54,636 | ₩54,864 | +0.42% | 1.8만 |
|---|
| 2025.11.10 | ₩54,824 | ₩54,918 | ₩54,288 | ₩54,710 | -0.21% | 7.4만 |
|---|
| 2025.11.07 | ₩54,020 | ₩54,348 | ₩53,838 | ₩54,348 | +0.61% | 14.4만 |
|---|
| 2025.11.06 | ₩54,757 | ₩54,757 | ₩53,997 | ₩53,997 | -1.39% | 1.1만 |
|---|
| 2025.11.05 | ₩54,274 | ₩54,851 | ₩54,274 | ₩54,630 | +0.65% | 8.7천 |
|---|
| 2025.11.04 | ₩54,087 | ₩54,221 | ₩53,792 | ₩54,046 | -0.07% | 1만 |
|---|
| 2025.11.03 | ₩54,368 | ₩54,368 | ₩53,817 | ₩54,234 | -0.25% | 2.1만 |
|---|
| 2025.10.31 | ₩54,395 | ₩54,395 | ₩53,926 | ₩54,288 | -0.20% | 2.1만 |
|---|
| 2025.10.30 | ₩54,274 | ₩54,913 | ₩54,207 | ₩54,207 | -0.12% | 4.2만 |
|---|
| 2025.10.29 | ₩55,589 | ₩55,589 | ₩54,328 | ₩54,717 | -1.57% | 1.3만 |
|---|
| 2025.10.28 | ₩55,803 | ₩55,803 | ₩55,302 | ₩55,414 | -0.70% | 1.2만 |
|---|
| 2025.10.27 | ₩56,138 | ₩56,138 | ₩55,508 | ₩55,708 | -0.77% | 1.8만 |
|---|
| 2025.10.24 | ₩56,058 | ₩56,058 | ₩55,696 | ₩55,771 | -0.51% | 1.1만 |
|---|
| 2025.10.23 | ₩55,280 | ₩55,548 | ₩55,052 | ₩55,508 | +0.41% | 4만 |
|---|
| 2025.10.22 | ₩55,481 | ₩55,589 | ₩55,052 | ₩55,146 | -0.60% | 2.3만 |
|---|
| 2025.10.21 | ₩55,039 | ₩55,629 | ₩55,039 | ₩55,548 | +0.93% | 2.1만 |
|---|
| 2025.10.20 | ₩54,918 | ₩55,347 | ₩54,918 | ₩55,280 | +0.66% | 2.4만 |
|---|
| 2025.10.17 | ₩54,234 | ₩54,543 | ₩54,154 | ₩54,543 | +0.57% | 1.3만 |
|---|
| 2025.10.16 | ₩55,508 | ₩55,508 | ₩54,180 | ₩54,435 | -1.93% | 1.1만 |
|---|
| 2025.10.15 | ₩55,750 | ₩55,750 | ₩55,025 | ₩55,294 | -0.82% | 1.5만 |
|---|
| 2025.10.14 | ₩54,073 | ₩55,468 | ₩53,550 | ₩55,240 | +2.16% | 1.4만 |
|---|
| 2025.10.13 | ₩54,180 | ₩54,422 | ₩53,946 | ₩54,395 | +0.40% | 1.6만 |
|---|
| 2025.10.10 | ₩55,173 | ₩55,186 | ₩53,420 | ₩53,421 | -3.17% | 1.9만 |
|---|