TCW Transform Supply Chain ETF (SUPP)

SUPP
🏛️ 미국 →
69.68
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 69.77 69.81 69.68 69.68 0.0M
2025-09-25 69.33 69.33 69.33 69.33 0.0M
2025-09-24 69.56 69.56 69.56 69.56 0.0M
2025-09-23 69.84 69.84 69.84 69.84 0.0M
2025-09-22 69.72 70.21 69.72 70.21 0.0M
2025-09-19 70.03 70.03 70.03 70.03 0.0M
2025-09-18 70.22 70.22 70.22 70.22 0.0M
2025-09-17 69.13 69.13 69.13 69.13 0.0M
2025-09-16 69.75 69.75 69.75 69.75 0.0M
2025-09-15 69.86 69.86 69.86 69.86 0.0M
2025-09-12 69.60 69.60 69.60 69.60 0.0M
2025-09-11 70.44 70.44 69.97 70.28 0.0M
2025-09-10 69.84 69.98 69.84 69.98 0.0M
2025-09-09 69.07 69.07 69.07 69.07 0.0M
2025-09-08 69.69 69.69 69.69 69.69 0.0M
2025-09-05 69.22 69.22 69.22 69.22 0.0M
2025-09-04 68.71 68.71 68.71 68.71 0.0M
2025-09-03 67.69 67.87 67.59 67.87 0.0M
2025-09-02 68.30 68.30 68.30 68.30 0.0M
2025-08-29 68.78 68.78 68.78 68.78 0.0M
2025-08-28 69.65 69.84 69.65 69.84 0.0M
2025-08-27 69.66 69.76 69.66 69.76 0.0M
2025-08-26 69.58 69.58 69.58 69.58 0.0M
2025-08-25 69.45 69.45 69.05 69.06 0.0M
2025-08-22 69.94 69.97 69.46 69.46 0.0M
2025-08-21 68.48 68.48 68.48 68.48 0.0M
2025-08-20 68.29 68.70 68.29 68.70 0.0M
2025-08-19 69.06 69.06 69.04 69.04 0.0M
2025-08-18 69.54 69.54 69.54 69.54 0.0M
2025-08-15 69.83 69.83 69.31 69.31 0.0M
2025-08-14 69.82 69.82 69.82 69.82 0.0M
2025-08-13 70.10 70.10 70.10 70.10 0.0M
2025-08-12 70.29 70.29 70.24 70.24 0.0M
2025-08-11 69.41 69.41 69.41 69.41 0.0M
2025-08-08 69.60 69.60 69.60 69.60 0.0M
2025-08-07 69.50 69.50 69.50 69.50 0.0M
2025-08-06 69.10 69.10 69.10 69.10 0.0M
2025-08-05 69.16 69.16 69.16 69.16 0.0M
2025-08-04 69.71 70.27 69.71 70.27 0.0M
2025-08-01 69.23 69.23 69.23 69.23 0.0M
2025-07-31 70.15 70.15 70.15 70.15 0.0M
2025-07-30 70.63 70.79 70.63 70.79 0.0M
2025-07-29 70.94 70.94 70.94 70.94 0.0M
2025-07-28 70.58 70.62 70.58 70.62 0.0M
2025-07-25 70.68 70.84 70.68 70.84 0.0M
2025-07-24 70.34 70.34 70.34 70.34 0.0M
2025-07-23 69.54 69.73 69.53 69.73 0.0M
2025-07-22 68.94 68.94 68.94 68.94 0.0M
2025-07-21 69.12 69.12 69.12 69.12 0.0M
2025-07-18 69.39 69.39 69.35 69.35 0.0M
2025-07-17 69.17 69.49 69.17 69.49 0.0M
2025-07-16 67.88 68.34 67.87 68.34 0.0M
2025-07-15 68.66 68.66 68.66 68.66 0.0M
2025-07-14 68.10 68.44 68.10 68.35 0.0M
2025-07-11 68.56 68.56 68.56 68.56 0.0M
2025-07-10 68.74 68.74 68.38 68.38 0.0M
2025-07-09 67.98 68.73 67.93 68.73 0.0M
2025-07-08 67.31 67.31 67.31 67.31 0.0M
2025-07-07 67.49 67.49 67.49 67.49 0.0M
2025-07-03 67.86 67.86 67.86 67.86 0.0M
2025-07-02 67.29 67.29 67.29 67.29 0.0M
2025-07-01 67.03 67.17 67.00 67.17 0.0M
2025-06-30 67.51 67.51 67.51 67.51 0.0M
2025-06-27 67.17 67.17 67.17 67.17 0.0M
2025-06-26 66.75 66.75 66.75 66.75 0.0M
2025-06-25 65.95 65.95 65.95 65.95 0.0M
2025-06-24 66.30 66.30 66.30 66.30 0.0M
2025-06-23 65.13 65.13 65.13 65.13 0.0M
2025-06-20 64.50 64.50 64.50 64.50 0.0M
2025-06-18 64.62 64.62 64.62 64.62 0.0M
2025-06-17 64.53 64.53 64.53 64.53 0.0M
2025-06-16 64.81 64.91 64.73 64.91 0.0M
2025-06-13 64.38 64.38 64.38 64.38 0.0M
2025-06-12 65.19 65.35 65.19 65.35 0.0M
2025-06-11 65.08 65.14 64.76 64.76 0.0M
2025-06-10 64.91 64.91 64.91 64.91 0.0M
2025-06-09 64.92 64.92 64.92 64.92 0.0M
2025-06-06 64.80 64.80 64.80 64.80 0.0M
2025-06-05 64.52 64.52 64.52 64.52 0.0M
2025-06-04 64.67 64.67 64.67 64.67 0.0M
2025-06-03 64.28 64.33 64.25 64.33 0.0M
2025-06-02 63.44 63.44 63.44 63.44 0.0M
2025-05-30 63.11 63.42 63.11 63.42 0.0M
2025-05-29 63.64 63.64 63.64 63.64 0.0M
2025-05-28 63.52 63.52 63.52 63.52 0.0M
2025-05-27 64.02 64.02 64.02 64.02 0.0M
2025-05-23 62.96 62.96 62.96 62.96 0.0M
2025-05-22 62.84 63.13 62.84 63.13 0.0M
2025-05-21 63.21 63.21 63.10 63.10 0.0M
2025-05-20 63.99 63.99 63.99 63.99 0.0M
2025-05-19 63.00 64.09 63.00 64.09 0.0M
2025-05-16 63.94 63.94 63.94 63.94 0.0M
2025-05-15 63.37 63.48 63.37 63.48 0.0M
2025-05-14 62.99 63.01 62.99 63.01 0.0M
2025-05-13 63.02 63.02 63.02 63.02 0.0M
2025-05-12 61.89 62.30 61.89 62.30 0.0M
2025-05-09 60.64 60.75 60.64 60.75 0.0M
2025-05-08 61.37 61.37 60.96 60.96 0.0M
2025-05-07 60.54 60.58 60.54 60.58 0.0M
2025-05-06 60.52 60.52 60.35 60.43 0.0M
2025-05-05 61.19 61.41 61.15 61.15 0.0M
2025-05-02 60.79 60.97 60.79 60.94 0.0M
2025-05-01 59.70 60.07 59.70 59.89 0.0M
2025-04-30 59.32 59.32 59.32 59.32 0.0M
2025-04-29 58.32 58.36 58.27 58.34 0.0M
2025-04-28 58.02 58.02 58.02 58.02 0.0M
2025-04-25 57.98 58.17 57.98 58.17 0.0M
2025-04-24 58.09 58.09 58.09 58.09 0.0M
2025-04-23 57.13 57.23 56.56 56.62 0.0M
2025-04-22 55.60 55.60 55.60 55.60 0.0M
2025-04-21 54.33 54.65 54.33 54.65 0.0M
2025-04-17 56.10 56.10 56.10 56.10 0.0M
2025-04-16 56.38 56.38 55.88 55.99 0.0M
2025-04-15 57.03 57.17 57.02 57.17 0.0M
2025-04-14 57.19 57.37 57.12 57.12 0.0M
2025-04-11 56.78 56.78 56.78 56.78 0.0M
2025-04-10 55.54 55.64 55.15 55.64 0.0M
2025-04-09 52.67 57.20 52.67 57.20 0.0M
2025-04-08 53.43 53.43 52.08 52.08 0.0M
2025-04-07 51.07 54.36 51.07 52.84 0.0M
2025-04-04 54.25 54.25 52.79 53.12 0.0M
2025-04-03 57.28 57.28 56.33 56.33 0.0M
2025-04-02 58.08 59.01 57.91 59.01 0.0M
2025-04-01 57.28 58.18 57.28 58.18 0.0M
2025-03-31 57.79 57.79 57.79 57.79 0.0M
2025-03-28 57.58 57.74 57.58 57.74 0.0M
2025-03-27 58.93 59.01 58.93 59.01 0.0M
2025-03-26 59.47 59.47 59.47 59.47 0.0M
2025-03-25 60.62 60.62 60.62 60.62 0.0M
2025-03-24 60.64 60.64 60.64 60.64 0.0M
2025-03-21 59.48 59.48 59.48 59.48 0.0M
2025-03-20 60.22 60.22 60.07 60.07 0.0M
2025-03-19 60.33 60.33 60.33 60.33 0.0M
2025-03-18 59.44 59.48 59.44 59.48 0.0M
2025-03-17 60.08 60.08 60.08 60.08 0.0M
2025-03-14 58.72 59.41 58.72 59.41 0.0M
2025-03-13 58.00 58.00 58.00 58.00 0.0M
2025-03-12 58.57 58.75 58.57 58.75 0.0M
2025-03-11 57.55 58.34 57.47 58.03 0.0M
2025-03-10 58.18 58.39 57.93 58.04 0.0M
2025-03-07 59.19 59.30 58.24 59.30 0.0M
2025-03-06 59.83 59.83 58.99 59.25 0.0M
2025-03-05 60.04 60.94 60.04 60.94 0.0M
2025-03-04 58.73 59.59 58.73 59.59 0.0M
2025-03-03 61.29 61.29 60.01 60.01 0.0M
2025-02-28 61.43 61.47 61.43 61.47 0.0M
2025-02-27 62.13 62.13 60.65 60.65 0.0M
2025-02-26 62.83 62.83 62.33 62.33 0.0M
2025-02-25 62.10 62.10 61.53 61.65 0.0M
2025-02-24 62.88 62.95 62.09 62.09 0.0M
2025-02-21 63.78 63.78 62.94 63.00 0.0M
2025-02-20 64.77 64.78 64.65 64.78 0.0M
2025-02-19 65.22 65.47 65.22 65.47 0.0M
2025-02-18 65.66 65.70 65.66 65.67 0.0M
2025-02-14 65.49 65.49 65.49 65.49 0.0M
2025-02-13 64.90 65.10 64.90 65.10 0.0M
2025-02-12 64.70 64.70 64.70 64.70 0.0M
2025-02-11 65.47 65.47 65.47 65.47 0.0M
2025-02-10 65.43 65.46 65.38 65.44 0.0M
2025-02-07 64.74 64.83 64.74 64.83 0.0M
2025-02-06 65.29 65.45 65.29 65.45 0.0M
2025-02-05 64.58 65.18 64.58 65.14 0.0M
2025-02-04 64.34 64.35 64.25 64.25 0.0M
2025-02-03 63.62 64.47 63.38 64.26 0.0M
2025-01-31 65.32 65.55 65.06 65.06 0.0M
2025-01-30 65.17 65.48 65.00 65.39 0.0M
2025-01-29 64.37 64.50 64.17 64.29 0.0M
2025-01-28 63.62 64.49 63.62 64.45 0.0M
2025-01-27 63.99 64.04 63.80 63.95 0.0M
2025-01-24 68.09 68.09 67.61 67.67 0.0M
2025-01-23 67.80 68.07 67.80 68.07 0.0M
2025-01-22 67.75 68.19 67.75 68.09 0.0M
2025-01-21 67.22 67.56 67.14 67.53 0.0M
2025-01-17 65.98 66.33 65.98 66.24 0.0M
2025-01-16 65.46 65.80 65.46 65.68 0.0M
2025-01-15 65.18 65.18 65.05 65.06 0.0M
2025-01-14 64.23 64.24 63.96 64.22 0.0M
2025-01-13 63.27 63.84 63.27 63.84 0.0M
2025-01-10 63.90 63.90 63.88 63.88 0.0M
2025-01-08 64.43 64.52 64.42 64.52 0.0M
2025-01-07 64.07 64.11 64.06 64.11 0.0M
2025-01-06 64.98 64.98 64.95 64.95 0.0M
2025-01-03 64.12 64.15 64.11 64.11 0.0M
2025-01-02 63.25 63.25 62.79 63.01 0.0M