Timothy Plan US Small Cap Core ETF (TPSC)

TPSC
🏛️ 미국 →
41.57
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 41.29 41.57 41.26 41.57 0.0M
2025-09-25 41.14 41.46 41.03 41.15 0.0M
2025-09-24 41.82 41.82 41.39 41.47 0.0M
2025-09-23 41.87 42.15 41.59 41.71 0.1M
2025-09-22 41.74 41.74 41.46 41.73 0.0M
2025-09-19 42.35 42.35 41.65 41.69 0.0M
2025-09-18 41.73 42.26 41.55 42.17 0.0M
2025-09-17 41.41 42.21 41.41 41.41 0.0M
2025-09-16 41.64 41.64 41.17 41.41 0.0M
2025-09-15 41.74 41.74 41.43 41.52 0.0M
2025-09-12 41.98 41.98 41.52 41.55 0.2M
2025-09-11 41.37 42.02 41.37 42.01 0.0M
2025-09-10 41.39 41.50 41.12 41.31 0.0M
2025-09-09 41.64 41.64 41.30 41.36 0.0M
2025-09-08 41.95 41.95 41.48 41.70 0.0M
2025-09-05 42.04 42.25 41.52 41.86 0.0M
2025-09-04 41.38 41.81 41.23 41.81 0.0M
2025-09-03 41.24 41.34 41.07 41.25 0.0M
2025-09-02 41.19 41.41 41.12 41.34 0.0M
2025-08-29 41.80 41.80 41.46 41.59 0.0M
2025-08-28 42.01 42.17 41.60 41.78 0.0M
2025-08-27 41.54 41.93 41.54 41.91 0.2M
2025-08-26 41.54 41.69 41.49 41.58 0.0M
2025-08-25 41.70 41.70 41.50 41.52 0.0M
2025-08-22 40.43 41.98 40.43 41.89 0.0M
2025-08-21 40.30 40.41 40.20 40.33 0.0M
2025-08-20 40.60 40.60 40.26 40.32 0.0M
2025-08-19 40.57 40.88 40.34 40.57 0.1M
2025-08-18 40.51 40.53 40.41 40.50 0.0M
2025-08-15 40.91 40.91 40.35 40.41 0.1M
2025-08-14 40.81 40.87 40.55 40.79 0.0M
2025-08-13 40.69 41.31 40.58 41.25 0.0M
2025-08-12 39.58 40.47 39.58 40.45 0.0M
2025-08-11 39.49 39.56 39.19 39.34 0.0M
2025-08-08 39.45 39.55 39.36 39.40 0.0M
2025-08-07 39.84 39.84 39.08 39.23 0.0M
2025-08-06 39.34 39.39 39.23 39.31 0.0M
2025-08-05 39.30 39.44 39.05 39.42 0.0M
2025-08-04 38.64 39.21 38.64 39.16 0.0M
2025-08-01 38.53 38.78 38.37 38.56 0.0M
2025-07-31 39.45 39.46 39.17 39.17 0.0M
2025-07-30 39.90 40.02 39.39 39.56 0.0M
2025-07-29 40.08 40.10 39.73 39.80 0.0M
2025-07-28 40.14 40.14 39.87 39.98 0.0M
2025-07-25 39.73 40.00 39.72 39.99 0.0M
2025-07-24 40.16 40.25 39.76 39.76 0.0M
2025-07-23 40.14 40.30 40.08 40.30 0.0M
2025-07-22 39.72 40.06 39.55 39.95 0.0M
2025-07-21 39.70 39.92 39.50 39.56 0.1M
2025-07-18 39.99 39.99 39.52 39.59 0.1M
2025-07-17 39.28 39.87 39.28 39.86 0.0M
2025-07-16 39.20 39.36 38.98 39.32 0.0M
2025-07-15 40.04 40.04 39.08 39.09 0.0M
2025-07-14 39.67 39.96 39.63 39.96 0.0M
2025-07-11 39.99 39.99 39.72 39.72 0.0M
2025-07-10 39.99 40.46 39.91 40.27 0.0M
2025-07-09 39.95 40.03 39.71 40.03 0.0M
2025-07-08 39.56 39.94 39.56 39.79 0.0M
2025-07-07 39.92 40.15 39.47 39.47 0.0M
2025-07-03 39.99 40.19 39.99 40.12 0.0M
2025-07-02 39.56 39.87 39.36 39.81 0.0M
2025-07-01 38.65 39.82 38.65 39.44 0.0M
2025-06-30 38.86 38.87 38.65 38.68 0.0M
2025-06-27 38.85 39.02 38.54 38.70 0.0M
2025-06-26 38.19 38.69 38.19 38.64 0.0M
2025-06-25 38.70 38.70 38.09 38.19 0.0M
2025-06-24 38.45 38.61 38.21 38.57 0.0M
2025-06-23 37.54 38.20 37.47 38.20 0.0M
2025-06-20 38.00 38.00 37.50 37.65 0.0M
2025-06-18 37.63 37.99 37.63 37.69 0.0M
2025-06-17 37.84 37.92 37.60 37.61 0.0M
2025-06-16 37.88 38.12 37.88 37.96 0.0M
2025-06-13 37.95 38.11 37.60 37.69 0.0M
2025-06-12 38.21 38.36 38.07 38.32 0.0M
2025-06-11 38.82 38.87 38.37 38.47 0.0M
2025-06-10 38.74 38.82 38.61 38.72 0.0M
2025-06-09 38.57 38.69 38.39 38.50 0.0M
2025-06-06 38.35 38.45 38.18 38.39 0.0M
2025-06-05 37.83 38.10 37.66 37.93 0.0M
2025-06-04 38.11 38.12 37.84 37.84 0.0M
2025-06-03 37.56 38.12 37.46 38.00 0.0M
2025-06-02 37.68 37.68 37.14 37.53 0.1M
2025-05-30 37.55 37.83 37.50 37.60 0.0M
2025-05-29 37.88 37.90 37.39 37.77 0.0M
2025-05-28 38.08 38.08 37.54 37.63 0.0M
2025-05-27 37.66 38.09 37.53 38.04 0.0M
2025-05-23 36.84 37.34 36.84 37.23 0.0M
2025-05-22 37.50 37.57 37.26 37.33 0.0M
2025-05-21 38.30 38.30 37.42 37.52 0.0M
2025-05-20 38.61 38.68 38.42 38.57 0.0M
2025-05-19 38.27 38.59 38.26 38.55 0.0M
2025-05-16 38.36 38.73 38.36 38.65 0.0M
2025-05-15 38.15 38.44 38.08 38.43 0.0M
2025-05-14 38.42 38.42 38.19 38.22 0.0M
2025-05-13 38.61 38.65 38.41 38.57 0.0M
2025-05-12 38.55 38.61 38.10 38.44 0.0M
2025-05-09 37.40 37.42 37.00 37.17 0.0M
2025-05-08 36.98 37.48 36.75 37.27 0.0M
2025-05-07 36.66 36.86 36.33 36.57 0.2M
2025-05-06 36.36 36.67 36.27 36.51 0.0M
2025-05-05 36.60 36.94 36.56 36.60 0.0M
2025-05-02 36.54 36.90 36.42 36.82 0.0M
2025-05-01 36.09 36.30 35.88 36.08 0.0M
2025-04-30 35.60 35.80 35.17 35.80 0.0M
2025-04-29 35.80 36.12 35.49 36.03 0.0M
2025-04-28 35.83 35.96 35.49 35.87 0.0M
2025-04-25 35.77 35.77 35.49 35.70 0.0M
2025-04-24 35.40 35.88 35.40 35.85 0.0M
2025-04-23 35.67 36.11 35.17 35.27 0.0M
2025-04-22 34.41 34.91 34.26 34.89 0.1M
2025-04-21 34.30 34.30 33.71 34.01 0.0M
2025-04-17 34.62 34.92 34.52 34.74 0.0M
2025-04-16 34.65 34.82 34.18 34.49 0.0M
2025-04-15 34.87 35.19 34.72 34.82 0.1M
2025-04-14 35.01 35.01 34.28 34.81 0.0M
2025-04-11 34.12 34.46 33.48 34.43 0.0M
2025-04-10 34.53 34.54 33.40 33.98 0.0M
2025-04-09 32.63 35.56 32.47 35.28 0.0M
2025-04-08 34.70 34.70 32.41 32.77 0.0M
2025-04-07 32.76 34.17 32.29 33.54 0.0M
2025-04-04 34.37 34.45 33.34 33.92 0.0M
2025-04-03 36.13 36.36 35.41 35.44 0.0M
2025-04-02 36.86 37.68 36.72 37.68 0.0M
2025-04-01 37.03 37.32 36.65 37.17 0.0M
2025-03-31 36.62 37.13 36.41 37.03 0.0M
2025-03-28 37.58 37.58 36.71 36.87 0.0M
2025-03-27 37.74 37.78 37.43 37.54 0.0M
2025-03-26 37.93 38.05 37.52 37.67 0.0M
2025-03-25 37.90 38.00 37.80 37.80 0.0M
2025-03-24 37.61 37.94 37.61 37.94 0.0M
2025-03-21 37.12 37.20 36.88 37.05 0.0M
2025-03-20 37.36 37.71 37.31 37.38 0.0M
2025-03-19 37.17 37.70 37.14 37.62 0.0M
2025-03-18 37.24 37.24 36.91 37.12 0.0M
2025-03-17 36.95 37.35 36.95 37.28 0.0M
2025-03-14 36.50 40.07 36.38 36.88 0.0M
2025-03-13 36.56 36.60 35.92 36.14 0.0M
2025-03-12 37.04 37.04 36.43 36.51 0.0M
2025-03-11 36.88 37.01 36.47 36.71 0.0M
2025-03-10 37.18 37.36 36.62 36.86 0.0M
2025-03-07 37.36 37.62 36.94 37.58 0.0M
2025-03-06 37.35 37.64 37.13 37.41 0.0M
2025-03-05 37.53 37.80 37.27 37.69 0.0M
2025-03-04 37.84 38.03 37.29 37.51 0.0M
2025-03-03 38.98 38.98 38.00 38.11 0.0M
2025-02-28 38.51 38.89 38.34 38.89 0.0M
2025-02-27 38.94 38.94 38.43 38.47 0.0M
2025-02-26 39.07 39.27 38.79 38.88 0.0M
2025-02-25 38.85 39.10 38.75 38.89 0.0M
2025-02-24 39.13 39.13 38.66 38.76 0.0M
2025-02-21 39.94 39.94 38.95 38.98 0.0M
2025-02-20 40.07 40.17 39.63 39.78 0.0M
2025-02-19 40.26 40.29 40.01 40.23 0.0M
2025-02-18 40.28 40.39 40.08 40.39 0.0M
2025-02-14 40.44 40.44 40.03 40.11 0.0M
2025-02-13 40.14 40.18 39.81 40.18 0.0M
2025-02-12 39.72 39.89 39.60 39.76 0.0M
2025-02-11 40.09 40.28 40.00 40.28 0.0M
2025-02-10 40.41 40.41 40.04 40.21 0.0M
2025-02-07 40.70 40.70 40.09 40.16 0.0M
2025-02-06 40.86 40.86 40.34 40.62 0.0M
2025-02-05 40.50 40.62 40.35 40.62 0.0M
2025-02-04 39.90 40.25 39.72 40.25 0.0M
2025-02-03 39.44 40.02 39.33 39.80 0.0M
2025-01-31 40.72 40.72 40.14 40.27 0.0M
2025-01-30 40.65 40.91 40.50 40.70 0.0M
2025-01-29 40.50 40.51 40.04 40.27 0.0M
2025-01-28 40.39 40.42 40.14 40.34 0.0M
2025-01-27 40.32 40.63 40.19 40.28 0.0M
2025-01-24 40.34 40.44 40.23 40.34 0.0M
2025-01-23 40.28 40.85 40.01 40.46 0.0M
2025-01-22 40.79 40.79 40.39 40.44 0.0M
2025-01-21 40.45 40.85 40.45 40.81 0.0M
2025-01-17 40.39 40.40 40.06 40.22 0.0M
2025-01-16 39.83 40.13 39.72 40.06 0.0M
2025-01-15 39.99 39.99 39.70 39.88 0.0M
2025-01-14 38.82 39.23 38.75 39.23 0.1M
2025-01-13 37.85 38.54 37.85 38.54 0.0M
2025-01-10 38.43 38.43 37.90 38.15 0.0M
2025-01-08 38.82 38.97 38.41 38.97 0.0M
2025-01-07 39.33 39.33 38.61 38.86 0.0M
2025-01-06 39.46 39.63 39.10 39.10 0.0M
2025-01-03 39.08 39.29 38.95 39.29 0.0M
2025-01-02 39.41 39.41 38.78 38.90 0.0M