Timothy Plan High Dividend Stock ETF (TPHD) 일별 시세 - 3페이지 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-08-17	43.73	-0.2153	-0.49%	43.85	43.85	43.69	179,195
2026-08-14	43.95	+0.0659	+0.15%	43.90	44.01	43.83	21,290
2026-08-13	43.88	+0.2145	+0.49%	43.82	43.88	43.66	9,797
2026-08-12	43.67	+0.0954	+0.22%	43.66	43.71	43.48	24,618
2026-08-11	43.57	+0.1288	+0.30%	43.40	43.71	43.40	11,704
2026-08-10	43.44	-0.0187	-0.04%	43.40	43.53	43.40	10,029
2026-08-07	43.46	+0.0300	+0.07%	43.24	43.55	43.08	16,039
2026-08-06	43.43	+0.0230	+0.05%	43.69	43.69	43.27	17,504
2026-08-05	43.41	-0.3530	-0.81%	43.80	43.80	43.22	16,155
2026-08-04	43.76	+0.4600	+1.06%	43.22	43.79	42.91	187,734
2026-08-03	43.30	+0.1400	+0.32%	43.25	43.46	43.19	19,485
2026-07-31	43.16	+0.0700	+0.16%	43.12	43.23	42.95	68,925
2026-07-30	43.09	-0.3683	-0.85%	43.42	43.42	42.78	12,085
2026-07-29	43.46	-0.4217	-0.96%	43.96	43.96	43.45	17,480
2026-07-28	43.88	+0.3568	+0.82%	44.15	44.26	43.84	11,892
2026-07-27	43.52	-0.0968	-0.22%	43.58	43.74	43.51	16,727
2026-07-24	43.62	+0.5500	+1.28%	43.22	43.63	43.22	5,147
2026-07-23	43.07	+0.1800	+0.42%	42.89	43.20	42.89	16,163
2026-07-22	42.89	+0.2500	+0.59%	42.83	43.06	42.81	16,637
2026-07-21	42.64	-0.2200	-0.51%	42.81	42.81	42.51	14,823