Timothy Plan US Large/Mid Cap Core ETF (TPLC)

TPLC
🏛️ 미국 →
46.01
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 45.67 46.07 45.59 46.01 0.0M
2025-09-25 45.68 45.68 45.42 45.58 0.0M
2025-09-24 46.11 46.17 45.90 45.92 0.0M
2025-09-23 46.10 46.32 45.97 46.06 0.2M
2025-09-22 45.82 46.08 45.77 46.07 0.0M
2025-09-19 46.17 46.17 45.86 45.97 0.0M
2025-09-18 45.99 46.27 45.99 46.10 0.0M
2025-09-17 45.82 46.09 45.60 45.80 0.0M
2025-09-16 45.96 45.96 45.69 45.80 0.0M
2025-09-15 46.17 46.25 45.90 45.91 0.0M
2025-09-12 46.26 46.26 46.02 46.02 0.0M
2025-09-11 45.76 46.43 45.76 46.43 0.0M
2025-09-10 45.89 45.97 45.59 45.71 0.0M
2025-09-09 46.02 46.02 45.68 45.85 0.0M
2025-09-08 46.10 46.10 45.75 46.00 0.0M
2025-09-05 46.16 46.38 45.81 46.03 0.0M
2025-09-04 45.60 45.99 45.54 45.99 0.0M
2025-09-03 45.58 45.58 45.35 45.51 0.0M
2025-09-02 45.59 45.70 45.44 45.66 0.0M
2025-08-29 46.09 46.18 45.80 45.93 0.0M
2025-08-28 46.17 46.17 45.92 46.09 0.0M
2025-08-27 45.96 46.15 45.96 46.12 0.0M
2025-08-26 45.92 45.97 45.85 45.96 0.0M
2025-08-25 46.13 46.13 45.90 45.91 0.0M
2025-08-22 45.60 46.43 45.60 46.23 0.0M
2025-08-21 45.44 45.53 45.36 45.40 0.0M
2025-08-20 45.63 45.69 45.41 45.58 0.0M
2025-08-19 45.36 45.79 45.36 45.57 0.1M
2025-08-18 45.40 45.44 45.35 45.40 0.0M
2025-08-15 45.71 45.71 45.36 45.36 0.0M
2025-08-14 45.69 45.73 45.44 45.59 0.0M
2025-08-13 45.55 45.95 45.50 45.95 0.0M
2025-08-12 45.05 45.40 45.02 45.40 0.0M
2025-08-11 45.03 45.09 44.80 44.80 0.0M
2025-08-08 45.13 45.19 44.92 44.99 0.0M
2025-08-07 45.30 45.30 44.85 44.95 0.0M
2025-08-06 45.04 45.14 44.97 45.02 0.0M
2025-08-05 45.42 45.42 44.98 45.13 0.0M
2025-08-04 45.09 45.35 45.02 45.35 0.0M
2025-08-01 44.98 44.98 44.44 44.81 0.0M
2025-07-31 45.60 45.76 45.31 45.31 0.0M
2025-07-30 45.96 45.96 45.56 45.56 0.0M
2025-07-29 46.09 46.12 45.85 45.99 0.0M
2025-07-28 46.26 46.26 45.92 46.02 0.0M
2025-07-25 46.00 46.14 45.81 46.14 0.0M
2025-07-24 45.90 46.01 45.76 45.83 0.0M
2025-07-23 45.86 45.95 45.78 45.95 0.0M
2025-07-22 45.14 45.70 45.14 45.69 0.0M
2025-07-21 45.57 45.58 45.17 45.17 0.0M
2025-07-18 45.60 45.62 45.28 45.41 0.0M
2025-07-17 45.02 45.40 45.02 45.40 0.0M
2025-07-16 44.97 44.99 44.59 44.99 0.0M
2025-07-15 45.50 45.50 44.84 44.84 0.0M
2025-07-14 45.35 45.48 45.23 45.44 0.1M
2025-07-11 45.50 45.50 45.29 45.36 0.0M
2025-07-10 45.54 45.87 45.42 45.67 0.0M
2025-07-09 45.52 45.56 45.25 45.56 0.1M
2025-07-08 45.30 45.51 45.30 45.43 0.0M
2025-07-07 45.52 45.61 45.16 45.28 0.0M
2025-07-03 45.58 45.68 45.49 45.65 0.0M
2025-07-02 45.40 45.40 45.06 45.39 0.0M
2025-07-01 44.86 45.47 44.85 45.32 0.0M
2025-06-30 44.83 44.92 44.73 44.90 0.0M
2025-06-27 44.73 45.00 44.56 44.76 0.0M
2025-06-26 44.48 44.65 44.42 44.63 0.0M
2025-06-25 44.71 44.71 44.24 44.28 0.0M
2025-06-24 44.42 44.71 44.29 44.63 0.0M
2025-06-23 43.91 44.18 43.69 44.18 0.0M
2025-06-20 44.07 44.07 43.72 43.86 0.0M
2025-06-18 43.89 44.04 43.77 43.80 0.0M
2025-06-17 44.01 44.12 43.78 43.82 0.0M
2025-06-16 44.18 44.32 44.14 44.14 0.0M
2025-06-13 44.07 44.29 43.82 43.82 0.0M
2025-06-12 44.11 44.35 44.08 44.34 0.0M
2025-06-11 44.40 44.40 44.13 44.23 0.0M
2025-06-10 44.35 44.40 44.22 44.34 0.0M
2025-06-09 44.39 44.39 44.05 44.22 0.0M
2025-06-06 44.34 44.41 44.19 44.33 0.1M
2025-06-05 44.23 44.25 43.90 44.02 0.1M
2025-06-04 44.31 44.31 44.05 44.05 0.2M
2025-06-03 43.85 44.24 43.67 44.18 0.0M
2025-06-02 43.79 43.84 43.26 43.84 0.2M
2025-05-30 43.58 43.93 43.53 43.79 0.0M
2025-05-29 43.88 43.88 43.42 43.71 0.0M
2025-05-28 44.02 44.03 43.57 43.58 0.0M
2025-05-27 43.80 44.04 43.59 44.01 0.0M
2025-05-23 42.89 43.41 42.89 43.28 0.2M
2025-05-22 43.46 43.68 43.18 43.42 0.0M
2025-05-21 44.21 44.21 43.55 43.57 0.0M
2025-05-20 44.58 44.65 44.34 44.40 0.0M
2025-05-19 44.23 44.70 44.23 44.66 0.0M
2025-05-16 44.25 44.63 44.18 44.63 0.0M
2025-05-15 43.77 44.26 43.77 44.26 0.0M
2025-05-14 44.05 44.05 43.79 43.81 0.0M
2025-05-13 43.96 44.25 43.96 44.10 0.0M
2025-05-12 43.99 43.99 43.61 43.96 0.2M
2025-05-09 42.98 42.98 42.68 42.77 0.0M
2025-05-08 42.75 43.20 42.69 42.82 0.0M
2025-05-07 42.18 42.48 42.17 42.43 0.0M
2025-05-06 42.02 42.24 42.01 42.09 0.0M
2025-05-05 42.17 42.55 42.17 42.30 0.0M
2025-05-02 42.27 42.55 42.27 42.52 0.0M
2025-05-01 41.90 42.18 41.74 41.75 0.1M
2025-04-30 41.26 41.71 40.89 41.71 0.0M
2025-04-29 41.38 41.78 41.27 41.71 0.0M
2025-04-28 41.44 41.64 41.10 41.51 0.1M
2025-04-25 41.32 41.38 41.10 41.35 0.0M
2025-04-24 40.75 41.53 40.75 41.52 0.0M
2025-04-23 41.31 41.53 40.62 40.76 0.0M
2025-04-22 39.84 40.45 39.84 40.42 0.3M
2025-04-21 39.99 39.99 38.98 39.36 0.0M
2025-04-17 40.11 40.56 40.11 40.29 0.0M
2025-04-16 40.34 40.50 39.75 39.90 0.0M
2025-04-15 40.66 40.84 40.45 40.45 0.0M
2025-04-14 40.69 40.75 40.31 40.64 0.0M
2025-04-11 39.36 40.13 39.03 40.11 0.1M
2025-04-10 39.82 39.91 38.68 39.49 0.3M
2025-04-09 37.52 40.84 37.37 40.64 0.0M
2025-04-08 39.62 39.62 37.31 37.78 0.8M
2025-04-07 37.72 40.11 37.15 38.52 0.0M
2025-04-04 40.36 40.36 38.66 38.78 0.0M
2025-04-03 41.74 42.03 41.20 41.22 0.1M
2025-04-02 42.32 43.16 42.32 43.14 0.0M
2025-04-01 42.46 42.75 42.16 42.65 0.0M
2025-03-31 41.93 42.60 41.83 42.44 0.0M
2025-03-28 42.74 42.74 42.13 42.21 0.0M
2025-03-27 42.84 42.97 42.59 42.77 0.1M
2025-03-26 43.03 43.19 42.79 42.91 0.0M
2025-03-25 43.19 43.19 42.94 43.05 0.0M
2025-03-24 42.70 43.08 42.70 43.07 0.1M
2025-03-21 42.16 42.33 41.98 42.27 0.1M
2025-03-20 42.50 42.75 42.41 42.50 0.0M
2025-03-19 42.37 42.87 42.37 42.70 0.0M
2025-03-18 42.51 42.51 42.20 42.31 0.0M
2025-03-17 42.00 42.76 42.00 42.62 0.1M
2025-03-14 41.54 42.05 41.53 42.05 0.0M
2025-03-13 41.58 41.68 41.02 41.17 0.0M
2025-03-12 42.02 42.02 41.67 41.69 0.0M
2025-03-11 42.27 42.27 41.56 41.78 0.0M
2025-03-10 42.50 42.82 42.00 42.19 0.0M
2025-03-07 42.51 42.98 42.20 42.94 0.0M
2025-03-06 42.55 42.90 42.34 42.49 0.1M
2025-03-05 42.63 43.08 42.39 43.01 0.0M
2025-03-04 42.93 43.12 42.42 42.66 0.0M
2025-03-03 44.04 44.04 43.13 43.26 0.0M
2025-02-28 43.42 43.81 43.25 43.81 0.0M
2025-02-27 43.68 43.86 43.31 43.34 0.0M
2025-02-26 43.88 44.02 43.63 43.63 0.0M
2025-02-25 43.70 43.87 43.50 43.73 0.0M
2025-02-24 43.87 43.87 43.58 43.69 0.1M
2025-02-21 44.44 44.44 43.63 43.71 0.0M
2025-02-20 44.65 44.65 44.21 44.48 0.0M
2025-02-19 44.52 44.73 44.52 44.67 0.0M
2025-02-18 44.59 44.75 44.44 44.71 0.0M
2025-02-14 44.62 44.62 44.37 44.39 0.0M
2025-02-13 44.27 44.49 44.18 44.49 0.0M
2025-02-12 43.90 44.23 43.90 44.14 0.0M
2025-02-11 44.46 44.46 44.27 44.41 0.0M
2025-02-10 44.66 44.66 44.42 44.51 0.0M
2025-02-07 44.64 44.64 44.34 44.34 0.0M
2025-02-06 44.77 44.80 44.53 44.65 0.0M
2025-02-05 44.67 44.82 44.62 44.82 0.0M
2025-02-04 44.43 44.64 44.41 44.51 0.0M
2025-02-03 43.99 44.59 43.93 44.43 0.0M
2025-01-31 45.07 45.13 44.58 44.65 0.0M
2025-01-30 44.80 45.10 44.75 45.06 0.0M
2025-01-29 44.67 44.77 44.42 44.46 0.0M
2025-01-28 44.92 44.92 44.64 44.69 0.0M
2025-01-27 44.63 44.83 44.62 44.81 0.0M
2025-01-24 45.21 45.25 45.06 45.11 0.0M
2025-01-23 45.08 45.25 44.98 45.19 0.0M
2025-01-22 45.35 45.35 45.08 45.14 0.0M
2025-01-21 44.90 45.23 44.90 45.22 0.0M
2025-01-17 44.79 44.84 44.65 44.68 0.0M
2025-01-16 44.09 44.55 43.95 44.51 0.0M
2025-01-15 44.22 44.22 43.87 43.99 0.0M
2025-01-14 43.31 43.60 43.21 43.57 0.2M
2025-01-13 42.48 43.07 42.48 43.05 0.1M
2025-01-10 43.09 43.09 42.65 42.65 0.1M
2025-01-08 42.98 43.33 42.85 43.33 0.0M
2025-01-07 43.23 43.39 42.93 43.03 0.0M
2025-01-06 43.41 43.56 43.13 43.15 0.0M
2025-01-03 42.90 43.30 42.90 43.15 0.0M
2025-01-02 43.20 43.22 42.61 42.61 0.1M