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 | ₩60,736 | ₩60,844 | ₩60,455 | ₩60,656 | -0.13% | 1.6만 |
| 2026.10.08 | ₩60,173 | ₩60,696 | ₩59,878 | ₩60,602 | +0.71% | 2.1만 |
| 2026.10.07 | ₩60,643 | ₩60,643 | ₩60,146 | ₩60,350 | -0.48% | 1.6만 |
| 2026.10.06 | ₩61,568 | ₩61,568 | ₩61,061 | ₩61,246 | -0.52% | 1.5만 |
| 2026.10.05 | ₩61,098 | ₩61,527 | ₩60,622 | ₩61,326 | +0.37% | 2만 |
| 2026.10.02 | ₩61,018 | ₩61,393 | ₩61,018 | ₩61,072 | +0.09% | 34.5만 |
| 2026.10.01 | ₩59,865 | ₩60,602 | ₩59,630 | ₩60,495 | +1.05% | 3만 |
| 2026.09.30 | ₩60,535 | ₩60,535 | ₩59,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,939 |
| -0.99% |
| 3.1만 |
| 2026.09.29 | ₩60,495 | ₩60,522 | ₩59,939 | ₩60,321 | -0.29% | 2.4만 |
|---|
| 2026.09.28 | ₩60,643 | ₩60,719 | ₩60,247 | ₩60,455 | -0.31% | 1.3만 |
|---|
| 2026.09.25 | ₩60,978 | ₩61,031 | ₩60,616 | ₩60,991 | +0.02% | 2.5만 |
|---|
| 2026.09.24 | ₩61,005 | ₩61,005 | ₩60,348 | ₩60,777 | -0.37% | 2.1만 |
|---|
| 2026.09.23 | ₩61,112 | ₩61,246 | ₩60,884 | ₩60,938 | -0.29% | 3.4만 |
|---|
| 2026.09.22 | ₩61,702 | ₩61,702 | ₩61,326 | ₩61,330 | -0.60% | 9.4천 |
|---|
| 2026.09.21 | ₩61,595 | ₩61,595 | ₩61,112 | ₩61,233 | -0.59% | 3만 |
|---|
| 2026.09.18 | ₩61,487 | ₩61,487 | ₩61,078 | ₩61,326 | -0.26% | 1.6만 |
|---|
| 2026.09.17 | ₩62,466 | ₩62,466 | ₩61,514 | ₩61,514 | -1.52% | 2만 |
|---|
| 2026.09.16 | ₩62,037 | ₩62,332 | ₩61,300 | ₩61,755 | -0.45% | 2.4만 |
|---|
| 2026.09.15 | ₩62,386 | ₩62,386 | ₩61,903 | ₩61,965 | -0.67% | 2만 |
|---|
| 2026.09.14 | ₩62,600 | ₩62,694 | ₩62,305 | ₩62,319 | -0.45% | 4만 |
|---|
| 2026.09.11 | ₩62,935 | ₩62,935 | ₩62,455 | ₩62,634 | -0.48% | 1.1만 |
|---|
| 2026.09.10 | ₩62,493 | ₩62,493 | ₩62,184 | ₩62,372 | -0.19% | 1.3만 |
|---|
| 2026.09.09 | ₩63,418 | ₩63,418 | ₩62,681 | ₩62,774 | -1.01% | 1.3만 |
|---|
| 2026.09.08 | ₩64,102 | ₩64,102 | ₩63,586 | ₩63,586 | -0.81% | 1.2만 |
|---|
| 2026.09.04 | ₩63,700 | ₩64,222 | ₩63,700 | ₩64,155 | +0.72% | 6.9천 |
|---|
| 2026.09.03 | ₩64,048 | ₩64,088 | ₩63,693 | ₩64,048 | 0.00% | 1.5만 |
|---|
| 2026.09.02 | ₩63,351 | ₩63,834 | ₩63,351 | ₩63,709 | +0.57% | 2.3만 |
|---|
| 2026.09.01 | ₩63,767 | ₩64,303 | ₩63,069 | ₩63,244 | -0.82% | 2.7만 |
|---|
| 2026.08.31 | ₩64,142 | ₩64,142 | ₩63,700 | ₩63,713 | -0.67% | 1.2만 |
|---|
| 2026.08.28 | ₩64,705 | ₩64,748 | ₩64,263 | ₩64,330 | -0.58% | 8.2천 |
|---|
| 2026.08.27 | ₩64,759 | ₩64,759 | ₩64,251 | ₩64,705 | -0.08% | 1.1만 |
|---|
| 2026.08.26 | ₩64,477 | ₩64,893 | ₩64,407 | ₩64,692 | +0.33% | 1.8만 |
|---|
| 2026.08.25 | ₩64,732 | ₩64,732 | ₩64,356 | ₩64,504 | -0.35% | 2.3만 |
|---|
| 2026.08.24 | ₩65,067 | ₩65,067 | ₩64,576 | ₩64,666 | -0.62% | 2.4만 |
|---|
| 2026.08.21 | ₩65,080 | ₩65,295 | ₩64,571 | ₩64,933 | -0.23% | 2.2만 |
|---|
| 2026.08.20 | ₩64,933 | ₩65,134 | ₩64,605 | ₩64,611 | -0.50% | 1.2만 |
|---|
| 2026.08.19 | ₩65,872 | ₩65,872 | ₩65,047 | ₩65,067 | -1.22% | 1.5만 |
|---|
| 2026.08.18 | ₩65,737 | ₩65,737 | ₩65,133 | ₩65,133 | -0.92% | 1.2만 |
|---|
| 2026.08.17 | ₩66,180 | ₩66,180 | ₩65,764 | ₩65,831 | -0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩65,858 | ₩66,126 | ₩65,704 | ₩66,126 | +0.41% | 1.2만 |
|---|
| 2026.08.13 | ₩65,805 | ₩66,006 | ₩65,582 | ₩65,912 | +0.16% | 8.1천 |
|---|
| 2026.08.12 | ₩65,496 | ₩65,670 | ₩65,188 | ₩65,617 | +0.18% | 1.1만 |
|---|
| 2026.08.11 | ₩65,040 | ₩65,442 | ₩64,933 | ₩65,239 | +0.31% | 1.8만 |
|---|
| 2026.08.10 | ₩65,161 | ₩65,255 | ₩64,933 | ₩65,000 | -0.25% | 2.7만 |
|---|
| 2026.08.07 | ₩65,349 | ₩65,587 | ₩65,322 | ₩65,384 | +0.05% | 1.5만 |
|---|
| 2026.08.06 | ₩65,510 | ₩65,510 | ₩65,017 | ₩65,017 | -0.75% | 1.9만 |
|---|
| 2026.08.05 | ₩66,032 | ₩66,153 | ₩65,389 | ₩65,483 | -0.83% | 2.3만 |
|---|
| 2026.08.04 | ₩65,121 | ₩65,831 | ₩64,839 | ₩65,728 | +0.93% | 32만 |
|---|
| 2026.08.03 | ₩64,236 | ₩64,918 | ₩64,236 | ₩64,772 | +0.83% | 2.5만 |
|---|
| 2026.07.31 | ₩63,646 | ₩64,102 | ₩63,646 | ₩63,998 | +0.55% | 2.2만 |
|---|
| 2026.07.30 | ₩64,236 | ₩64,316 | ₩63,519 | ₩63,927 | -0.48% | 2.1만 |
|---|
| 2026.07.29 | ₩64,651 | ₩64,772 | ₩64,008 | ₩64,013 | -0.99% | 1.2만 |
|---|
| 2026.07.28 | ₩64,209 | ₩64,786 | ₩64,209 | ₩64,678 | +0.73% | 1만 |
|---|
| 2026.07.27 | ₩64,330 | ₩64,330 | ₩63,881 | ₩64,119 | -0.33% | 2만 |
|---|
| 2026.07.24 | ₩63,834 | ₩64,149 | ₩63,733 | ₩63,847 | +0.02% | 7.6천 |
|---|
| 2026.07.23 | ₩63,284 | ₩63,592 | ₩63,270 | ₩63,592 | +0.49% | 2.2만 |
|---|
| 2026.07.22 | ₩63,994 | ₩64,170 | ₩63,659 | ₩63,767 | -0.36% | 2만 |
|---|
| 2026.07.21 | ₩64,062 | ₩64,062 | ₩63,619 | ₩64,021 | -0.06% | 1.7만 |
|---|
| 2026.07.20 | ₩64,276 | ₩64,276 | ₩63,592 | ₩63,713 | -0.88% | 3.1만 |
|---|
| 2026.07.17 | ₩64,196 | ₩64,677 | ₩63,954 | ₩64,263 | +0.10% | 1.1만 |
|---|
| 2026.07.16 | ₩63,834 | ₩64,794 | ₩63,834 | ₩64,701 | +1.36% | 1.5만 |
|---|
| 2026.07.15 | ₩63,659 | ₩64,035 | ₩63,632 | ₩63,781 | +0.19% | 1.8만 |
|---|
| 2026.07.14 | ₩63,874 | ₩63,874 | ₩63,324 | ₩63,505 | -0.58% | 1.8만 |
|---|
| 2026.07.13 | ₩63,579 | ₩63,807 | ₩63,351 | ₩63,386 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩63,458 | ₩63,793 | ₩63,458 | ₩63,602 | +0.23% | 1.2만 |
|---|
| 2026.07.09 | ₩63,069 | ₩63,619 | ₩63,069 | ₩63,431 | +0.57% | 2.1만 |
|---|
| 2026.07.08 | ₩63,753 | ₩63,753 | ₩62,560 | ₩62,888 | -1.36% | 3.8만 |
|---|
| 2026.07.07 | ₩64,330 | ₩64,330 | ₩63,552 | ₩63,677 | -1.02% | 1.3만 |
|---|
| 2026.07.06 | ₩64,142 | ₩64,236 | ₩63,974 | ₩64,083 | -0.09% | 1.7만 |
|---|
| 2026.07.02 | ₩64,437 | ₩64,584 | ₩63,525 | ₩64,021 | -0.65% | 1.1만 |
|---|
| 2026.07.01 | ₩64,142 | ₩64,826 | ₩64,129 | ₩64,236 | +0.15% | 1.1만 |
|---|
| 2026.06.30 | ₩63,981 | ₩64,437 | ₩63,981 | ₩64,332 | +0.55% | 1.2만 |
|---|
| 2026.06.29 | ₩64,450 | ₩64,450 | ₩63,579 | ₩63,926 | -0.81% | 13.8만 |
|---|
| 2026.06.26 | ₩63,874 | ₩64,236 | ₩63,726 | ₩64,210 | +0.53% | 2.2만 |
|---|
| 2026.06.25 | ₩63,700 | ₩64,296 | ₩63,552 | ₩63,775 | +0.12% | 1.8만 |
|---|
| 2026.06.24 | ₩62,520 | ₩63,552 | ₩62,520 | ₩63,224 | +1.13% | 5.5천 |
|---|
| 2026.06.23 | ₩62,117 | ₩62,774 | ₩62,117 | ₩62,520 | +0.65% | 9천 |
|---|
| 2026.06.22 | ₩62,479 | ₩62,734 | ₩62,412 | ₩62,530 | +0.08% | 1.9만 |
|---|
| 2026.06.18 | ₩62,372 | ₩62,506 | ₩62,184 | ₩62,386 | +0.02% | 7.6천 |
|---|
| 2026.06.17 | ₩62,399 | ₩62,785 | ₩61,407 | ₩61,584 | -1.31% | 1.7만 |
|---|
| 2026.06.16 | ₩62,721 | ₩63,284 | ₩62,359 | ₩62,386 | -0.53% | 1.6만 |
|---|
| 2026.06.15 | ₩63,190 | ₩63,301 | ₩62,458 | ₩62,458 | -1.16% | 6.9천 |
|---|
| 2026.06.12 | ₩62,359 | ₩62,908 | ₩62,265 | ₩62,613 | +0.41% | 1.5만 |
|---|
| 2026.06.11 | ₩61,554 | ₩62,238 | ₩61,233 | ₩62,127 | +0.93% | 1.4만 |
|---|
| 2026.06.10 | ₩61,514 | ₩62,009 | ₩61,093 | ₩61,178 | -0.55% | 2.3만 |
|---|
| 2026.06.09 | ₩61,058 | ₩61,936 | ₩60,777 | ₩61,375 | +0.52% | 9.6천 |
|---|
| 2026.06.08 | ₩61,125 | ₩61,246 | ₩60,777 | ₩60,881 | -0.40% | 9.6천 |
|---|
| 2026.06.05 | ₩61,165 | ₩61,165 | ₩60,509 | ₩60,681 | -0.79% | 1.1만 |
|---|
| 2026.06.04 | ₩60,844 | ₩61,233 | ₩60,844 | ₩61,057 | +0.35% | 1.6만 |
|---|
| 2026.06.03 | ₩60,683 | ₩60,750 | ₩60,500 | ₩60,562 | -0.20% | 9.7천 |
|---|
| 2026.06.02 | ₩60,736 | ₩61,098 | ₩60,656 | ₩60,972 | +0.39% | 1.8만 |
|---|
| 2026.06.01 | ₩60,415 | ₩60,710 | ₩60,073 | ₩60,589 | +0.29% | 1.2만 |
|---|
| 2026.05.29 | ₩60,978 | ₩60,978 | ₩60,649 | ₩60,649 | -0.54% | 1.3만 |
|---|
| 2026.05.28 | ₩61,005 | ₩61,152 | ₩60,629 | ₩60,980 | -0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩61,568 | ₩61,581 | ₩60,964 | ₩61,085 | -0.78% | 3.4만 |
|---|
| 2026.05.26 | ₩60,964 | ₩61,380 | ₩60,924 | ₩61,380 | +0.68% | 1.7만 |
|---|
| 2026.05.22 | ₩60,616 | ₩60,736 | ₩60,341 | ₩60,622 | +0.01% | 1.6만 |
|---|
| 2026.05.21 | ₩60,281 | ₩60,333 | ₩59,677 | ₩60,321 | +0.07% | 3.3만 |
|---|
| 2026.05.20 | ₩59,342 | ₩60,172 | ₩58,967 | ₩60,172 | +1.40% | 1.2만 |
|---|
| 2026.05.19 | ₩59,369 | ₩59,530 | ₩59,067 | ₩59,181 | -0.32% | 2.4만 |
|---|
| 2026.05.18 | ₩59,396 | ₩59,999 | ₩59,335 | ₩59,731 | +0.56% | 2.2만 |
|---|
| 2026.05.15 | ₩59,986 | ₩59,986 | ₩59,181 | ₩59,181 | -1.34% | 1.4만 |
|---|
| 2026.05.14 | ₩60,012 | ₩60,468 | ₩59,999 | ₩60,160 | +0.25% | 2.3만 |
|---|
| 2026.05.13 | ₩60,281 | ₩60,281 | ₩59,510 | ₩59,724 | -0.92% | 9.4천 |
|---|
| 2026.05.12 | ₩60,401 | ₩60,401 | ₩59,697 | ₩60,173 | -0.38% | 2.1만 |
|---|
| 2026.05.11 | ₩61,233 | ₩61,233 | ₩60,535 | ₩60,558 | -1.10% | 1만 |
|---|
| 2026.05.08 | ₩61,380 | ₩61,380 | ₩60,971 | ₩61,139 | -0.39% | 1.4만 |
|---|
| 2026.05.07 | ₩61,769 | ₩61,769 | ₩60,964 | ₩61,054 | -1.16% | 3.1만 |
|---|
| 2026.05.06 | ₩61,675 | ₩61,688 | ₩61,367 | ₩61,501 | -0.28% | 1.2만 |
|---|
| 2026.05.05 | ₩60,763 | ₩61,367 | ₩60,684 | ₩61,191 | +0.70% | 1.2만 |
|---|
| 2026.05.04 | ₩61,233 | ₩61,233 | ₩60,269 | ₩60,510 | -1.18% | 2.7만 |
|---|
| 2026.05.01 | ₩61,541 | ₩61,541 | ₩60,911 | ₩61,052 | -0.80% | 1.8만 |
|---|
| 2026.04.30 | ₩60,616 | ₩61,246 | ₩59,999 | ₩61,233 | +1.02% | 1.3만 |
|---|
| 2026.04.29 | ₩61,045 | ₩61,045 | ₩60,214 | ₩60,456 | -0.96% | 3.4만 |
|---|
| 2026.04.28 | ₩61,541 | ₩61,541 | ₩60,924 | ₩61,022 | -0.84% | 1.1만 |
|---|
| 2026.04.27 | ₩61,179 | ₩61,407 | ₩61,179 | ₩61,313 | +0.22% | 1.2만 |
|---|
| 2026.04.24 | ₩61,139 | ₩61,226 | ₩60,911 | ₩61,084 | -0.09% | 1.6만 |
|---|
| 2026.04.23 | ₩60,884 | ₩61,186 | ₩60,710 | ₩61,098 | +0.35% | 1.1만 |
|---|
| 2026.04.22 | ₩61,353 | ₩61,353 | ₩60,699 | ₩60,951 | -0.66% | 1.4만 |
|---|
| 2026.04.21 | ₩61,876 | ₩61,876 | ₩60,891 | ₩60,897 | -1.58% | 1.1만 |
|---|
| 2026.04.20 | ₩61,313 | ₩61,514 | ₩61,263 | ₩61,353 | +0.07% | 1.2만 |
|---|
| 2026.04.17 | ₩60,616 | ₩61,675 | ₩60,616 | ₩61,200 | +0.96% | 1.3만 |
|---|
| 2026.04.16 | ₩59,878 | ₩60,146 | ₩59,664 | ₩60,012 | +0.22% | 2만 |
|---|
| 2026.04.15 | ₩60,214 | ₩60,254 | ₩59,717 | ₩59,878 | -0.56% | 2.1만 |
|---|
| 2026.04.14 | ₩60,146 | ₩60,307 | ₩60,039 | ₩60,137 | -0.02% | 1.6만 |
|---|
| 2026.04.13 | ₩59,154 | ₩59,974 | ₩59,154 | ₩59,974 | +1.38% | 7.4천 |
|---|
| 2026.04.10 | ₩59,865 | ₩59,865 | ₩59,369 | ₩59,476 | -0.65% | 1.6만 |
|---|
| 2026.04.09 | ₩59,490 | ₩60,066 | ₩59,302 | ₩59,919 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩59,516 | ₩59,731 | ₩59,153 | ₩59,597 | +0.14% | 8.2만 |
|---|
| 2026.04.07 | ₩57,505 | ₩57,948 | ₩57,485 | ₩57,867 | +0.63% | 1.7만 |
|---|
| 2026.04.06 | ₩57,586 | ₩57,827 | ₩57,304 | ₩57,827 | +0.42% | 1.3만 |
|---|
| 2026.04.02 | ₩56,540 | ₩57,472 | ₩56,540 | ₩57,472 | +1.65% | 2.9만 |
|---|
| 2026.04.01 | ₩57,197 | ₩57,787 | ₩57,197 | ₩57,304 | +0.19% | 2.5만 |
|---|
| 2026.03.31 | ₩56,459 | ₩57,170 | ₩56,097 | ₩56,909 | +0.80% | 1.7만 |
|---|
| 2026.03.30 | ₩56,526 | ₩56,526 | ₩55,628 | ₩55,764 | -1.35% | 1.7만 |
|---|
| 2026.03.27 | ₩56,915 | ₩56,915 | ₩55,950 | ₩56,071 | -1.48% | 1.6만 |
|---|
| 2026.03.26 | ₩56,888 | ₩57,478 | ₩56,661 | ₩56,808 | -0.14% | 2.4만 |
|---|
| 2026.03.25 | ₩57,586 | ₩57,586 | ₩56,903 | ₩57,265 | -0.56% | 1.5만 |
|---|
| 2026.03.24 | ₩56,299 | ₩57,250 | ₩56,272 | ₩57,049 | +1.33% | 1.4만 |
|---|
| 2026.03.23 | ₩56,379 | ₩57,304 | ₩56,379 | ₩56,533 | +0.27% | 2.4만 |
|---|
| 2026.03.20 | ₩56,245 | ₩56,245 | ₩55,052 | ₩55,373 | -1.55% | 2.8만 |
|---|
| 2026.03.19 | ₩55,735 | ₩56,540 | ₩55,642 | ₩56,258 | +0.94% | 4.9만 |
|---|
| 2026.03.18 | ₩56,500 | ₩56,593 | ₩56,084 | ₩56,084 | -0.74% | 9.1천 |
|---|
| 2026.03.17 | ₩56,862 | ₩57,116 | ₩56,728 | ₩56,795 | -0.12% | 1.9만 |
|---|
| 2026.03.16 | ₩56,821 | ₩56,982 | ₩56,473 | ₩56,540 | -0.50% | 1.6만 |
|---|
| 2026.03.13 | ₩56,513 | ₩56,768 | ₩55,977 | ₩56,218 | -0.52% | 2.8만 |
|---|
| 2026.03.12 | ₩56,339 | ₩56,607 | ₩56,071 | ₩56,205 | -0.24% | 1.9만 |
|---|
| 2026.03.11 | ₩57,009 | ₩57,264 | ₩56,687 | ₩57,103 | +0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩57,626 | ₩58,164 | ₩57,204 | ₩57,304 | -0.56% | 3만 |
|---|
| 2026.03.09 | ₩56,821 | ₩57,834 | ₩56,071 | ₩57,720 | +1.58% | 1.3만 |
|---|
| 2026.03.06 | ₩57,720 | ₩57,720 | ₩57,204 | ₩57,634 | -0.15% | 1.8만 |
|---|
| 2026.03.05 | ₩59,248 | ₩59,369 | ₩58,401 | ₩58,776 | -0.80% | 1.6만 |
|---|
| 2026.03.04 | ₩59,838 | ₩59,852 | ₩59,382 | ₩59,677 | -0.27% | 48.3만 |
|---|
| 2026.03.03 | ₩59,168 | ₩59,758 | ₩58,350 | ₩59,503 | +0.57% | 8.3만 |
|---|
| 2026.03.02 | ₩59,087 | ₩60,334 | ₩59,087 | ₩60,214 | +1.91% | 7.1천 |
|---|
| 2026.02.27 | ₩60,348 | ₩60,348 | ₩59,463 | ₩59,784 | -0.93% | 1.5만 |
|---|
| 2026.02.26 | ₩60,348 | ₩60,643 | ₩60,106 | ₩60,643 | +0.49% | 9.5천 |
|---|
| 2026.02.25 | ₩60,428 | ₩60,428 | ₩59,644 | ₩60,214 | -0.36% | 3.3만 |
|---|
| 2026.02.24 | ₩59,557 | ₩60,207 | ₩59,557 | ₩60,146 | +0.99% | 3.1만 |
|---|
| 2026.02.23 | ₩60,562 | ₩60,562 | ₩59,319 | ₩59,512 | -1.73% | 1.3만 |
|---|
| 2026.02.20 | ₩60,321 | ₩60,857 | ₩60,281 | ₩60,803 | +0.80% | 1만 |
|---|
| 2026.02.19 | ₩60,307 | ₩60,468 | ₩60,066 | ₩60,455 | +0.24% | 3.2만 |
|---|
| 2026.02.18 | ₩60,602 | ₩61,030 | ₩60,441 | ₩60,602 | 0.00% | 2.1만 |
|---|
| 2026.02.17 | ₩60,495 | ₩60,710 | ₩59,999 | ₩60,456 | -0.06% | 1.1만 |
|---|
| 2026.02.13 | ₩60,120 | ₩60,871 | ₩60,012 | ₩60,710 | +0.98% | 1.4만 |
|---|
| 2026.02.12 | ₩61,152 | ₩61,487 | ₩59,755 | ₩59,945 | -1.97% | 2만 |
|---|
| 2026.02.11 | ₩61,139 | ₩61,393 | ₩60,535 | ₩60,710 | -0.70% | 9.2천 |
|---|
| 2026.02.10 | ₩60,803 | ₩61,005 | ₩60,790 | ₩60,793 | -0.02% | 1만 |
|---|
| 2026.02.09 | ₩60,857 | ₩60,915 | ₩60,562 | ₩60,736 | -0.20% | 1.5만 |
|---|
| 2026.02.06 | ₩60,133 | ₩60,963 | ₩60,133 | ₩60,916 | +1.30% | 2.2만 |
|---|
| 2026.02.05 | ₩59,610 | ₩60,026 | ₩59,382 | ₩59,531 | -0.13% | 1.5만 |
|---|
| 2026.02.04 | ₩59,302 | ₩60,007 | ₩59,284 | ₩59,731 | +0.72% | 2.3만 |
|---|
| 2026.02.03 | ₩59,114 | ₩59,661 | ₩58,591 | ₩59,101 | -0.02% | 2.6만 |
|---|
| 2026.02.02 | ₩58,283 | ₩59,315 | ₩58,283 | ₩59,071 | +1.35% | 9.2천 |
|---|
| 2026.01.30 | ₩58,591 | ₩58,672 | ₩58,082 | ₩58,605 | +0.02% | 1.6만 |
|---|
| 2026.01.29 | ₩58,739 | ₩58,806 | ₩58,256 | ₩58,806 | +0.11% | 5.9만 |
|---|
| 2026.01.28 | ₩58,571 | ₩58,685 | ₩58,390 | ₩58,484 | -0.15% | 2.3만 |
|---|
| 2026.01.27 | ₩58,993 | ₩58,993 | ₩58,417 | ₩58,752 | -0.41% | 9.9천 |
|---|
| 2026.01.26 | ₩58,766 | ₩59,054 | ₩58,511 | ₩58,846 | +0.14% | 8.7천 |
|---|
| 2026.01.23 | ₩59,771 | ₩59,771 | ₩58,538 | ₩58,752 | -1.70% | 1.4만 |
|---|
| 2026.01.22 | ₩59,878 | ₩60,173 | ₩59,664 | ₩59,811 | -0.11% | 4.1만 |
|---|
| 2026.01.21 | ₩58,538 | ₩59,798 | ₩58,538 | ₩59,555 | +1.74% | 2.8만 |
|---|
| 2026.01.20 | ₩58,511 | ₩58,631 | ₩58,028 | ₩58,190 | -0.55% | 1.8만 |
|---|
| 2026.01.16 | ₩59,248 | ₩59,248 | ₩58,806 | ₩58,967 | -0.48% | 2.2만 |
|---|
| 2026.01.15 | ₩58,444 | ₩59,275 | ₩58,243 | ₩59,097 | +1.12% | 1만 |
|---|
| 2026.01.14 | ₩58,109 | ₩58,430 | ₩58,070 | ₩58,390 | +0.48% | 1.4만 |
|---|
| 2026.01.13 | ₩58,430 | ₩58,430 | ₩58,001 | ₩58,027 | -0.69% | 1.3만 |
|---|
| 2026.01.12 | ₩57,948 | ₩58,310 | ₩57,948 | ₩58,256 | +0.53% | 8.9천 |
|---|
| 2026.01.09 | ₩58,028 | ₩58,363 | ₩57,844 | ₩58,189 | +0.28% | 2.7만 |
|---|
| 2026.01.08 | ₩57,036 | ₩57,914 | ₩57,036 | ₩57,800 | +1.34% | 4.3만 |
|---|
| 2026.01.07 | ₩57,559 | ₩57,559 | ₩56,808 | ₩56,929 | -1.09% | 6만 |
|---|
| 2026.01.06 | ₩56,795 | ₩57,410 | ₩56,553 | ₩57,317 | +0.92% | 3.9만 |
|---|
| 2026.01.05 | ₩56,151 | ₩57,036 | ₩56,151 | ₩56,687 | +0.96% | 35.4만 |
|---|
| 2026.01.02 | ₩55,534 | ₩55,977 | ₩55,320 | ₩55,809 | +0.49% | 1만 |
|---|
| 2025.12.31 | ₩56,258 | ₩56,258 | ₩55,347 | ₩55,575 | -1.22% | 2.1만 |
|---|
| 2025.12.30 | ₩56,553 | ₩56,553 | ₩56,030 | ₩56,124 | -0.76% | 14.3만 |
|---|
| 2025.12.29 | ₩56,446 | ₩56,553 | ₩56,312 | ₩56,446 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩56,862 | ₩56,862 | ₩56,419 | ₩56,728 | -0.24% | 1.7만 |
|---|
| 2025.12.24 | ₩56,714 | ₩56,781 | ₩56,593 | ₩56,768 | +0.09% | 1.4만 |
|---|
| 2025.12.23 | ₩56,902 | ₩56,902 | ₩56,473 | ₩56,593 | -0.54% | 2.6만 |
|---|
| 2025.12.22 | ₩56,419 | ₩57,063 | ₩56,419 | ₩56,796 | +0.67% | 1.3만 |
|---|
| 2025.12.19 | ₩56,446 | ₩56,513 | ₩56,205 | ₩56,406 | -0.07% | 1.6만 |
|---|
| 2025.12.18 | ₩56,808 | ₩56,856 | ₩56,339 | ₩56,500 | -0.54% | 3.5만 |
|---|
| 2025.12.17 | ₩56,526 | ₩56,982 | ₩56,218 | ₩56,299 | -0.40% | 1.4만 |
|---|
| 2025.12.16 | ₩56,929 | ₩56,929 | ₩56,179 | ₩56,352 | -1.01% | 1.8만 |
|---|
| 2025.12.15 | ₩57,170 | ₩57,170 | ₩56,647 | ₩56,821 | -0.61% | 2.3만 |
|---|
| 2025.12.12 | ₩57,425 | ₩57,425 | ₩56,754 | ₩56,888 | -0.93% | 2.1만 |
|---|
| 2025.12.11 | ₩56,781 | ₩57,385 | ₩56,781 | ₩57,177 | +0.70% | 1.4만 |
|---|
| 2025.12.10 | ₩55,776 | ₩57,090 | ₩55,776 | ₩56,808 | +1.85% | 2.3만 |
|---|
| 2025.12.09 | ₩55,534 | ₩56,097 | ₩55,534 | ₩55,735 | +0.36% | 1.8만 |
|---|
| 2025.12.08 | ₩56,151 | ₩56,151 | ₩55,642 | ₩55,642 | -0.91% | 1.3만 |
|---|
| 2025.12.05 | ₩56,084 | ₩56,178 | ₩55,802 | ₩55,990 | -0.17% | 1.6만 |
|---|
| 2025.12.04 | ₩56,138 | ₩56,230 | ₩55,802 | ₩55,977 | -0.29% | 1.3만 |
|---|
| 2025.12.03 | ₩55,655 | ₩56,111 | ₩55,601 | ₩56,030 | +0.67% | 1.4만 |
|---|
| 2025.12.02 | ₩55,695 | ₩55,709 | ₩55,348 | ₩55,381 | -0.56% | 34.5만 |
|---|
| 2025.12.01 | ₩55,306 | ₩55,869 | ₩55,306 | ₩55,474 | +0.30% | 1.5만 |
|---|
| 2025.11.28 | ₩55,829 | ₩55,829 | ₩55,521 | ₩55,663 | -0.30% | 1.1만 |
|---|
| 2025.11.26 | ₩55,373 | ₩56,057 | ₩55,373 | ₩55,660 | +0.52% | 1.1만 |
|---|
| 2025.11.25 | ₩54,261 | ₩55,628 | ₩54,261 | ₩55,371 | +2.05% | 5.1만 |
|---|
| 2025.11.24 | ₩54,368 | ₩54,368 | ₩53,684 | ₩54,207 | -0.30% | 1.5만 |
|---|
| 2025.11.21 | ₩52,719 | ₩54,080 | ₩52,719 | ₩53,778 | +2.01% | 3.2만 |
|---|
| 2025.11.20 | ₩53,510 | ₩53,696 | ₩52,343 | ₩52,390 | -2.09% | 2.8만 |
|---|
| 2025.11.19 | ₩53,148 | ₩53,148 | ₩52,611 | ₩52,825 | -0.61% | 1.9만 |
|---|
| 2025.11.18 | ₩52,370 | ₩53,121 | ₩52,370 | ₩52,947 | +1.10% | 1.2만 |
|---|
| 2025.11.17 | ₩54,033 | ₩54,033 | ₩52,735 | ₩52,735 | -2.40% | 1.2만 |
|---|
| 2025.11.14 | ₩53,791 | ₩54,059 | ₩53,523 | ₩53,931 | +0.26% | 2.9만 |
|---|
| 2025.11.13 | ₩54,623 | ₩54,971 | ₩53,982 | ₩54,180 | -0.81% | 2.6만 |
|---|
| 2025.11.12 | ₩55,105 | ₩55,387 | ₩54,904 | ₩54,904 | -0.36% | 2.2만 |
|---|
| 2025.11.11 | ₩54,623 | ₩54,998 | ₩54,623 | ₩54,850 | +0.42% | 1.8만 |
|---|
| 2025.11.10 | ₩54,810 | ₩54,904 | ₩54,274 | ₩54,696 | -0.21% | 7.4만 |
|---|
| 2025.11.07 | ₩54,006 | ₩54,334 | ₩53,825 | ₩54,334 | +0.61% | 14.4만 |
|---|
| 2025.11.06 | ₩54,743 | ₩54,743 | ₩53,983 | ₩53,983 | -1.39% | 1.1만 |
|---|
| 2025.11.05 | ₩54,261 | ₩54,837 | ₩54,261 | ₩54,616 | +0.65% | 8.7천 |
|---|
| 2025.11.04 | ₩54,073 | ₩54,207 | ₩53,778 | ₩54,033 | -0.07% | 1만 |
|---|
| 2025.11.03 | ₩54,354 | ₩54,354 | ₩53,803 | ₩54,220 | -0.25% | 2.1만 |
|---|
| 2025.10.31 | ₩54,381 | ₩54,381 | ₩53,912 | ₩54,274 | -0.20% | 2.1만 |
|---|
| 2025.10.30 | ₩54,261 | ₩54,899 | ₩54,194 | ₩54,194 | -0.12% | 4.2만 |
|---|
| 2025.10.29 | ₩55,575 | ₩55,575 | ₩54,314 | ₩54,703 | -1.57% | 1.3만 |
|---|
| 2025.10.28 | ₩55,789 | ₩55,789 | ₩55,288 | ₩55,400 | -0.70% | 1.2만 |
|---|
| 2025.10.27 | ₩56,124 | ₩56,124 | ₩55,494 | ₩55,694 | -0.77% | 1.8만 |
|---|
| 2025.10.24 | ₩56,044 | ₩56,044 | ₩55,682 | ₩55,757 | -0.51% | 1.1만 |
|---|
| 2025.10.23 | ₩55,266 | ₩55,534 | ₩55,038 | ₩55,494 | +0.41% | 4만 |
|---|
| 2025.10.22 | ₩55,467 | ₩55,575 | ₩55,038 | ₩55,132 | -0.60% | 2.3만 |
|---|
| 2025.10.21 | ₩55,025 | ₩55,615 | ₩55,025 | ₩55,534 | +0.93% | 2.1만 |
|---|
| 2025.10.20 | ₩54,904 | ₩55,333 | ₩54,904 | ₩55,266 | +0.66% | 2.4만 |
|---|
| 2025.10.17 | ₩54,220 | ₩54,529 | ₩54,140 | ₩54,529 | +0.57% | 1.3만 |
|---|
| 2025.10.16 | ₩55,494 | ₩55,494 | ₩54,167 | ₩54,421 | -1.93% | 1.1만 |
|---|
| 2025.10.15 | ₩55,735 | ₩55,735 | ₩55,011 | ₩55,280 | -0.82% | 1.5만 |
|---|
| 2025.10.14 | ₩54,059 | ₩55,454 | ₩53,537 | ₩55,226 | +2.16% | 1.4만 |
|---|
| 2025.10.13 | ₩54,167 | ₩54,408 | ₩53,932 | ₩54,381 | +0.40% | 1.6만 |
|---|
| 2025.10.10 | ₩55,159 | ₩55,172 | ₩53,406 | ₩53,408 | -3.17% | 1.9만 |
|---|