시장 데이터를 불러오는 중
전체 종목
Timberland Bancorp, Inc. - Common Stock 과거 주가
Timberland Bancorp, Inc. - Common Stock · TSBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Timberland Bancorp, Inc. - Common Stock · TSBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,051 | ₩61,051 | ₩59,604 | ₩60,060 | -1.62% | 1.4만 |
| 2026.10.08 | ₩59,885 | ₩61,306 | ₩59,751 | ₩60,810 | +1.54% | 2.6만 |
| 2026.10.07 | ₩60,194 | ₩60,837 | ₩59,135 | ₩60,127 | -0.11% | 2.2만 |
| 2026.10.06 | ₩60,757 | ₩61,279 | ₩60,368 | ₩61,172 | +0.68% | 3만 |
| 2026.10.05 | ₩60,837 | ₩61,306 | ₩60,019 | ₩60,529 | -0.51% | 2.9만 |
| 2026.10.02 | ₩60,207 | ₩61,467 | ₩60,086 | ₩60,958 | +1.25% | 2.9만 |
| 2026.10.01 | ₩59,470 | ₩60,261 | ₩58,599 | ₩59,805 | +0.56% | 2.1만 |
| 2026.09.30 | ₩60,100 | ₩60,475 | ₩58,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,738 |
| -0.60% |
| 3.8만 |
| 2026.09.29 | ₩60,569 | ₩60,971 | ₩59,899 | ₩60,140 | -0.71% | 1.8만 |
|---|
| 2026.09.28 | ₩61,051 | ₩61,051 | ₩60,328 | ₩60,328 | -1.19% | 2.3만 |
|---|
| 2026.09.25 | ₩60,971 | ₩61,226 | ₩60,033 | ₩60,850 | -0.20% | 2.4만 |
|---|
| 2026.09.24 | ₩60,100 | ₩61,360 | ₩59,805 | ₩60,435 | +0.56% | 3.8만 |
|---|
| 2026.09.23 | ₩60,529 | ₩60,663 | ₩59,684 | ₩60,060 | -0.77% | 2.9만 |
|---|
| 2026.09.22 | ₩61,360 | ₩61,762 | ₩60,140 | ₩61,025 | -0.55% | 2.5만 |
|---|
| 2026.09.21 | ₩61,775 | ₩61,815 | ₩60,810 | ₩61,038 | -1.19% | 2.8만 |
|---|
| 2026.09.18 | ₩62,244 | ₩62,244 | ₩61,092 | ₩61,520 | -1.16% | 6.2만 |
|---|
| 2026.09.17 | ₩62,177 | ₩62,606 | ₩61,534 | ₩62,338 | +0.26% | 5.6만 |
|---|
| 2026.09.16 | ₩63,182 | ₩63,611 | ₩61,494 | ₩61,936 | -1.97% | 2.3만 |
|---|
| 2026.09.15 | ₩62,780 | ₩63,169 | ₩62,458 | ₩62,981 | +0.32% | 2.3만 |
|---|
| 2026.09.14 | ₩62,257 | ₩63,195 | ₩62,257 | ₩62,726 | +0.75% | 2.8만 |
|---|
| 2026.09.11 | ₩62,525 | ₩63,812 | ₩61,788 | ₩62,271 | -0.41% | 2.4만 |
|---|
| 2026.09.10 | ₩61,748 | ₩62,485 | ₩60,958 | ₩62,378 | +1.02% | 2.9만 |
|---|
| 2026.09.09 | ₩61,681 | ₩62,311 | ₩61,574 | ₩62,271 | +0.96% | 3.5만 |
|---|
| 2026.09.08 | ₩61,869 | ₩62,257 | ₩61,561 | ₩61,748 | -0.19% | 3.8만 |
|---|
| 2026.09.04 | ₩61,507 | ₩62,257 | ₩61,507 | ₩62,244 | +1.20% | 2.8만 |
|---|
| 2026.09.03 | ₩61,587 | ₩61,963 | ₩61,587 | ₩61,762 | +0.28% | 2만 |
|---|
| 2026.09.02 | ₩60,596 | ₩62,043 | ₩60,596 | ₩61,185 | +0.97% | 3.8만 |
|---|
| 2026.09.01 | ₩61,413 | ₩61,842 | ₩59,778 | ₩60,328 | -1.77% | 4만 |
|---|
| 2026.08.31 | ₩62,257 | ₩62,874 | ₩60,904 | ₩61,092 | -1.87% | 3.1만 |
|---|
| 2026.08.28 | ₩61,855 | ₩62,726 | ₩61,427 | ₩62,177 | +0.52% | 5만 |
|---|
| 2026.08.27 | ₩61,829 | ₩62,432 | ₩61,266 | ₩61,963 | +0.22% | 2.6만 |
|---|
| 2026.08.26 | ₩62,030 | ₩62,030 | ₩61,239 | ₩61,869 | -0.26% | 3.7만 |
|---|
| 2026.08.25 | ₩61,520 | ₩62,351 | ₩61,132 | ₩61,695 | +0.28% | 4.5만 |
|---|
| 2026.08.24 | ₩62,338 | ₩62,981 | ₩61,346 | ₩61,520 | -1.31% | 3.1만 |
|---|
| 2026.08.21 | ₩62,217 | ₩62,753 | ₩61,695 | ₩62,378 | +0.26% | 8만 |
|---|
| 2026.08.20 | ₩61,721 | ₩63,932 | ₩61,721 | ₩62,083 | +0.59% | 5.3만 |
|---|
| 2026.08.19 | ₩63,329 | ₩66,170 | ₩61,467 | ₩61,654 | -2.64% | 6.1만 |
|---|
| 2026.08.18 | ₩61,815 | ₩63,155 | ₩61,467 | ₩62,726 | +1.47% | 4.1만 |
|---|
| 2026.08.17 | ₩61,762 | ₩62,298 | ₩61,440 | ₩61,467 | -0.48% | 2.8만 |
|---|
| 2026.08.14 | ₩62,150 | ₩62,445 | ₩61,614 | ₩61,708 | -0.71% | 2만 |
|---|
| 2026.08.13 | ₩62,083 | ₩62,432 | ₩61,654 | ₩62,204 | +0.19% | 2.5만 |
|---|
| 2026.08.12 | ₩61,145 | ₩62,311 | ₩60,891 | ₩61,628 | +0.79% | 2.5만 |
|---|
| 2026.08.11 | ₩60,636 | ₩61,467 | ₩60,636 | ₩61,145 | +0.84% | 2.6만 |
|---|
| 2026.08.10 | ₩60,261 | ₩61,051 | ₩59,577 | ₩60,301 | +0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩60,891 | ₩62,030 | ₩59,671 | ₩60,596 | -0.48% | 7.3만 |
|---|
| 2026.08.06 | ₩60,515 | ₩61,266 | ₩60,247 | ₩61,266 | +1.24% | 2.5만 |
|---|
| 2026.08.05 | ₩59,617 | ₩60,716 | ₩59,336 | ₩59,966 | +0.58% | 3만 |
|---|
| 2026.08.04 | ₩60,355 | ₩60,958 | ₩59,644 | ₩60,395 | +0.07% | 3.2만 |
|---|
| 2026.08.03 | ₩61,025 | ₩61,574 | ₩60,046 | ₩60,931 | -0.15% | 5.9만 |
|---|
| 2026.07.31 | ₩59,845 | ₩60,864 | ₩59,363 | ₩60,073 | +0.38% | 7만 |
|---|
| 2026.07.30 | ₩61,105 | ₩61,105 | ₩58,907 | ₩60,140 | -1.58% | 2.7만 |
|---|
| 2026.07.29 | ₩59,778 | ₩60,783 | ₩59,617 | ₩60,314 | +0.90% | 2.7만 |
|---|
| 2026.07.28 | ₩58,934 | ₩60,006 | ₩57,782 | ₩59,537 | +1.02% | 2.2만 |
|---|
| 2026.07.27 | ₩58,867 | ₩59,229 | ₩58,117 | ₩58,961 | +0.16% | 3.3만 |
|---|
| 2026.07.24 | ₩58,438 | ₩59,162 | ₩55,370 | ₩58,693 | +0.44% | 6.9만 |
|---|
| 2026.07.23 | ₩57,313 | ₩58,398 | ₩56,736 | ₩58,251 | +1.64% | 4.1만 |
|---|
| 2026.07.22 | ₩57,621 | ₩58,090 | ₩56,951 | ₩58,090 | +0.81% | 3.6만 |
|---|
| 2026.07.21 | ₩58,519 | ₩58,519 | ₩57,460 | ₩58,076 | -0.76% | 2.9만 |
|---|
| 2026.07.20 | ₩58,679 | ₩58,934 | ₩56,884 | ₩58,519 | -0.27% | 2.3만 |
|---|
| 2026.07.17 | ₩59,564 | ₩60,582 | ₩57,902 | ₩58,653 | -1.53% | 5.8만 |
|---|
| 2026.07.16 | ₩58,184 | ₩60,234 | ₩58,184 | ₩60,127 | +3.34% | 2.2만 |
|---|
| 2026.07.15 | ₩58,210 | ₩58,666 | ₩57,916 | ₩58,277 | +0.12% | 2.6만 |
|---|
| 2026.07.14 | ₩58,800 | ₩58,800 | ₩57,634 | ₩58,036 | -1.30% | 3.2만 |
|---|
| 2026.07.13 | ₩57,621 | ₩58,961 | ₩57,621 | ₩58,519 | +1.56% | 2.4만 |
|---|
| 2026.07.10 | ₩57,822 | ₩58,344 | ₩57,554 | ₩57,701 | -0.21% | 2.2만 |
|---|
| 2026.07.09 | ₩57,755 | ₩58,559 | ₩57,661 | ₩58,050 | +0.51% | 2만 |
|---|
| 2026.07.08 | ₩59,202 | ₩59,202 | ₩57,460 | ₩57,956 | -2.11% | 2.9만 |
|---|
| 2026.07.07 | ₩59,470 | ₩60,408 | ₩58,800 | ₩59,282 | -0.32% | 3.3만 |
|---|
| 2026.07.06 | ₩59,550 | ₩59,926 | ₩58,693 | ₩58,934 | -1.04% | 2.5만 |
|---|
| 2026.07.02 | ₩60,810 | ₩61,078 | ₩59,416 | ₩59,859 | -1.56% | 2.7만 |
|---|
| 2026.07.01 | ₩60,917 | ₩61,159 | ₩60,019 | ₩60,837 | -0.13% | 5만 |
|---|
| 2026.06.30 | ₩59,591 | ₩60,046 | ₩58,961 | ₩60,046 | +0.76% | 2.1만 |
|---|
| 2026.06.29 | ₩60,019 | ₩60,033 | ₩59,028 | ₩59,805 | -0.36% | 3.8만 |
|---|
| 2026.06.26 | ₩59,095 | ₩60,542 | ₩59,095 | ₩60,033 | +1.59% | 22.5만 |
|---|
| 2026.06.25 | ₩59,765 | ₩59,778 | ₩59,095 | ₩59,135 | -1.05% | 2.9만 |
|---|
| 2026.06.24 | ₩59,671 | ₩60,288 | ₩58,961 | ₩59,778 | +0.18% | 4.2만 |
|---|
| 2026.06.23 | ₩57,380 | ₩60,676 | ₩56,951 | ₩58,760 | +2.41% | 15.2만 |
|---|
| 2026.06.22 | ₩56,200 | ₩57,058 | ₩56,174 | ₩56,937 | +1.31% | 2.2만 |
|---|
| 2026.06.18 | ₩57,045 | ₩57,045 | ₩56,214 | ₩56,991 | -0.09% | 3.1만 |
|---|
| 2026.06.17 | ₩56,857 | ₩57,045 | ₩55,544 | ₩56,267 | -1.04% | 2.7만 |
|---|
| 2026.06.16 | ₩56,455 | ₩57,179 | ₩55,410 | ₩56,415 | -0.07% | 4.4만 |
|---|
| 2026.06.15 | ₩57,634 | ₩57,634 | ₩56,160 | ₩56,401 | -2.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,205 | ₩57,701 | ₩56,710 | ₩57,179 | -0.05% | 2.2만 |
|---|
| 2026.06.11 | ₩58,398 | ₩58,398 | ₩56,348 | ₩56,549 | -3.17% | 1.9만 |
|---|
| 2026.06.10 | ₩57,621 | ₩58,117 | ₩56,924 | ₩57,875 | +0.44% | 3만 |
|---|
| 2026.06.09 | ₩55,450 | ₩57,473 | ₩55,316 | ₩57,313 | +3.36% | 6.1만 |
|---|
| 2026.06.08 | ₩56,267 | ₩56,281 | ₩54,981 | ₩55,450 | -1.45% | 1.8만 |
|---|
| 2026.06.05 | ₩54,954 | ₩56,281 | ₩54,941 | ₩55,731 | +1.41% | 1.6만 |
|---|
| 2026.06.04 | ₩54,445 | ₩55,437 | ₩52,971 | ₩55,329 | +1.62% | 2.1만 |
|---|
| 2026.06.03 | ₩54,726 | ₩54,780 | ₩53,293 | ₩53,775 | -1.74% | 3만 |
|---|
| 2026.06.02 | ₩53,802 | ₩55,169 | ₩53,547 | ₩54,767 | +1.79% | 2.8만 |
|---|
| 2026.06.01 | ₩53,869 | ₩53,869 | ₩53,132 | ₩53,815 | -0.10% | 2.3만 |
|---|
| 2026.05.29 | ₩54,338 | ₩54,994 | ₩54,164 | ₩54,378 | +0.07% | 2.2만 |
|---|
| 2026.05.28 | ₩54,673 | ₩55,061 | ₩53,989 | ₩54,887 | +0.39% | 2.1만 |
|---|
| 2026.05.27 | ₩55,128 | ₩55,383 | ₩54,257 | ₩54,968 | -0.29% | 1.4만 |
|---|
| 2026.05.26 | ₩53,896 | ₩54,981 | ₩53,896 | ₩54,968 | +1.99% | 2.5만 |
|---|
| 2026.05.22 | ₩54,525 | ₩55,155 | ₩53,708 | ₩53,815 | -1.30% | 2.4만 |
|---|
| 2026.05.21 | ₩53,855 | ₩54,753 | ₩52,783 | ₩54,485 | +1.17% | 2.5만 |
|---|
| 2026.05.20 | ₩53,346 | ₩54,271 | ₩53,346 | ₩54,177 | +1.56% | 2.8만 |
|---|
| 2026.05.19 | ₩53,118 | ₩53,507 | ₩52,247 | ₩53,480 | +0.68% | 1.3만 |
|---|
| 2026.05.18 | ₩52,435 | ₩53,735 | ₩52,435 | ₩53,252 | +1.56% | 2.4만 |
|---|
| 2026.05.15 | ₩52,904 | ₩53,159 | ₩52,274 | ₩52,475 | -0.81% | 3.2만 |
|---|
| 2026.05.14 | ₩53,601 | ₩54,030 | ₩52,810 | ₩53,065 | -1.00% | 2.1만 |
|---|
| 2026.05.13 | ₩52,274 | ₩53,427 | ₩51,926 | ₩53,078 | +1.54% | 3.2만 |
|---|
| 2026.05.12 | ₩52,837 | ₩52,837 | ₩51,309 | ₩52,609 | -0.43% | 3.3만 |
|---|
| 2026.05.11 | ₩54,834 | ₩55,437 | ₩53,092 | ₩53,212 | -2.96% | 2.3만 |
|---|
| 2026.05.08 | ₩54,726 | ₩55,423 | ₩54,472 | ₩54,954 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩54,834 | ₩55,973 | ₩54,834 | ₩55,517 | +1.25% | 1.8만 |
|---|
| 2026.05.06 | ₩54,753 | ₩55,772 | ₩54,485 | ₩55,182 | +0.78% | 1.9만 |
|---|
| 2026.05.05 | ₩54,190 | ₩55,008 | ₩54,097 | ₩54,405 | +0.40% | 2.2만 |
|---|
| 2026.05.04 | ₩53,641 | ₩56,817 | ₩49,179 | ₩53,949 | +0.57% | 4.6만 |
|---|
| 2026.05.01 | ₩53,480 | ₩54,700 | ₩51,725 | ₩54,097 | +1.15% | 4.3만 |
|---|
| 2026.04.30 | ₩53,882 | ₩54,418 | ₩53,306 | ₩53,440 | -0.82% | 2.5만 |
|---|
| 2026.04.29 | ₩55,986 | ₩55,986 | ₩53,855 | ₩54,391 | -2.85% | 2.7만 |
|---|
| 2026.04.28 | ₩55,075 | ₩56,375 | ₩54,458 | ₩56,026 | +1.73% | 2.7만 |
|---|
| 2026.04.27 | ₩54,150 | ₩55,731 | ₩53,882 | ₩54,860 | +1.31% | 2.1만 |
|---|
| 2026.04.24 | ₩54,324 | ₩55,075 | ₩53,105 | ₩54,472 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩54,177 | ₩54,432 | ₩53,293 | ₩54,324 | +0.27% | 1.5만 |
|---|
| 2026.04.22 | ₩53,721 | ₩55,276 | ₩53,132 | ₩53,829 | +0.20% | 4만 |
|---|
| 2026.04.21 | ₩55,249 | ₩55,249 | ₩53,279 | ₩53,855 | -2.52% | 2.4만 |
|---|
| 2026.04.20 | ₩55,209 | ₩56,053 | ₩53,869 | ₩55,303 | +0.17% | 2만 |
|---|
| 2026.04.17 | ₩55,102 | ₩56,442 | ₩55,102 | ₩55,691 | +1.07% | 2.5만 |
|---|
| 2026.04.16 | ₩55,048 | ₩55,343 | ₩54,257 | ₩54,525 | -0.95% | 2.8만 |
|---|
| 2026.04.15 | ₩55,450 | ₩55,705 | ₩54,485 | ₩55,477 | +0.05% | 3만 |
|---|
| 2026.04.14 | ₩55,048 | ₩55,664 | ₩54,606 | ₩55,463 | +0.75% | 5.4만 |
|---|
| 2026.04.13 | ₩55,490 | ₩55,490 | ₩53,346 | ₩55,236 | -0.46% | 3.9만 |
|---|
| 2026.04.10 | ₩58,358 | ₩58,358 | ₩55,276 | ₩55,571 | -4.78% | 2.7만 |
|---|
| 2026.04.09 | ₩56,629 | ₩58,143 | ₩56,415 | ₩58,130 | +2.65% | 9.4만 |
|---|
| 2026.04.08 | ₩56,710 | ₩57,165 | ₩56,482 | ₩56,629 | -0.14% | 5.7만 |
|---|
| 2026.04.07 | ₩55,691 | ₩57,112 | ₩55,075 | ₩55,638 | -0.10% | 6.3만 |
|---|
| 2026.04.06 | ₩54,190 | ₩55,839 | ₩54,190 | ₩55,597 | +2.60% | 12.2만 |
|---|
| 2026.04.02 | ₩53,654 | ₩54,592 | ₩53,132 | ₩54,070 | +0.77% | 8.5만 |
|---|
| 2026.04.01 | ₩53,159 | ₩54,190 | ₩53,025 | ₩53,949 | +1.49% | 21만 |
|---|
| 2026.03.31 | ₩52,958 | ₩53,319 | ₩52,529 | ₩52,837 | -0.23% | 2.2만 |
|---|
| 2026.03.30 | ₩52,596 | ₩52,770 | ₩52,341 | ₩52,529 | -0.13% | 2.6만 |
|---|
| 2026.03.27 | ₩52,301 | ₩52,582 | ₩52,020 | ₩52,140 | -0.31% | 1.6만 |
|---|
| 2026.03.26 | ₩52,328 | ₩52,971 | ₩52,301 | ₩52,542 | +0.41% | 1.9만 |
|---|
| 2026.03.25 | ₩53,078 | ₩53,333 | ₩52,408 | ₩52,582 | -0.93% | 2.7만 |
|---|
| 2026.03.24 | ₩52,422 | ₩53,132 | ₩52,422 | ₩52,770 | +0.66% | 2.7만 |
|---|
| 2026.03.23 | ₩52,314 | ₩53,199 | ₩52,314 | ₩52,609 | +0.56% | 2.9만 |
|---|
| 2026.03.20 | ₩51,711 | ₩51,792 | ₩51,095 | ₩51,175 | -1.04% | 3.9만 |
|---|
| 2026.03.19 | ₩50,117 | ₩52,060 | ₩50,117 | ₩51,537 | +2.83% | 3.1만 |
|---|
| 2026.03.18 | ₩50,988 | ₩51,175 | ₩50,438 | ₩50,465 | -1.02% | 2.4만 |
|---|
| 2026.03.17 | ₩51,390 | ₩51,658 | ₩50,787 | ₩51,202 | -0.37% | 3만 |
|---|
| 2026.03.16 | ₩51,551 | ₩51,872 | ₩50,733 | ₩50,948 | -1.17% | 2.6만 |
|---|
| 2026.03.13 | ₩51,778 | ₩51,859 | ₩50,144 | ₩50,814 | -1.86% | 3.7만 |
|---|
| 2026.03.12 | ₩50,921 | ₩51,457 | ₩50,586 | ₩51,283 | +0.71% | 2.7만 |
|---|
| 2026.03.11 | ₩51,725 | ₩51,886 | ₩50,934 | ₩51,376 | -0.67% | 2만 |
|---|
| 2026.03.10 | ₩51,363 | ₩52,515 | ₩51,363 | ₩51,725 | +0.70% | 3만 |
|---|
| 2026.03.09 | ₩50,572 | ₩51,671 | ₩49,273 | ₩51,604 | +2.04% | 2.5만 |
|---|
| 2026.03.06 | ₩50,639 | ₩51,551 | ₩50,251 | ₩51,390 | +1.48% | 2.7만 |
|---|
| 2026.03.05 | ₩51,752 | ₩52,073 | ₩51,403 | ₩51,537 | -0.41% | 2.2만 |
|---|
| 2026.03.04 | ₩52,328 | ₩52,529 | ₩52,006 | ₩52,328 | 0.00% | 2.9만 |
|---|
| 2026.03.03 | ₩51,256 | ₩51,872 | ₩50,787 | ₩51,819 | +1.10% | 2.2만 |
|---|
| 2026.03.02 | ₩50,613 | ₩52,328 | ₩50,613 | ₩51,872 | +2.49% | 2.8만 |
|---|
| 2026.02.27 | ₩52,261 | ₩52,274 | ₩51,028 | ₩51,028 | -2.36% | 2.4만 |
|---|
| 2026.02.26 | ₩52,596 | ₩53,319 | ₩52,033 | ₩52,676 | +0.15% | 1.4만 |
|---|
| 2026.02.25 | ₩51,175 | ₩52,757 | ₩51,175 | ₩52,435 | +2.46% | 2.6만 |
|---|
| 2026.02.24 | ₩51,323 | ₩51,497 | ₩50,572 | ₩50,706 | -1.20% | 1.3만 |
|---|
| 2026.02.23 | ₩52,234 | ₩52,489 | ₩50,693 | ₩50,814 | -2.72% | 2.1만 |
|---|
| 2026.02.20 | ₩51,671 | ₩52,381 | ₩51,537 | ₩52,301 | +1.22% | 1.2만 |
|---|
| 2026.02.19 | ₩51,979 | ₩52,180 | ₩51,484 | ₩51,644 | -0.64% | 8.3천 |
|---|
| 2026.02.18 | ₩52,515 | ₩53,252 | ₩51,725 | ₩52,127 | -0.74% | 1.6만 |
|---|
| 2026.02.17 | ₩52,569 | ₩53,051 | ₩52,381 | ₩52,381 | -0.36% | 1.6만 |
|---|
| 2026.02.13 | ₩52,395 | ₩52,891 | ₩51,966 | ₩52,328 | -0.13% | 2.8만 |
|---|
| 2026.02.12 | ₩51,993 | ₩52,730 | ₩51,886 | ₩52,703 | +1.37% | 2.8만 |
|---|
| 2026.02.11 | ₩52,676 | ₩52,783 | ₩51,765 | ₩52,060 | -1.17% | 7.9천 |
|---|
| 2026.02.10 | ₩52,636 | ₩52,917 | ₩51,926 | ₩52,194 | -0.84% | 1.7만 |
|---|
| 2026.02.09 | ₩53,065 | ₩53,252 | ₩52,234 | ₩52,676 | -0.73% | 1.3만 |
|---|
| 2026.02.06 | ₩53,199 | ₩54,150 | ₩53,105 | ₩53,105 | -0.18% | 4만 |
|---|
| 2026.02.05 | ₩52,167 | ₩53,159 | ₩52,140 | ₩53,092 | +1.77% | 3.3만 |
|---|
| 2026.02.04 | ₩52,596 | ₩52,596 | ₩51,738 | ₩52,422 | -0.33% | 2.3만 |
|---|
| 2026.02.03 | ₩52,395 | ₩52,931 | ₩51,591 | ₩52,395 | 0.00% | 1.7만 |
|---|
| 2026.02.02 | ₩52,649 | ₩53,587 | ₩52,341 | ₩52,422 | -0.43% | 3.8만 |
|---|
| 2026.01.30 | ₩51,162 | ₩52,703 | ₩50,988 | ₩52,180 | +1.99% | 3.4만 |
|---|
| 2026.01.29 | ₩49,594 | ₩51,484 | ₩49,581 | ₩51,095 | +3.03% | 1.7만 |
|---|
| 2026.01.28 | ₩50,519 | ₩50,519 | ₩49,152 | ₩49,165 | -2.68% | 1.2만 |
|---|
| 2026.01.27 | ₩48,844 | ₩50,586 | ₩48,844 | ₩50,144 | +2.66% | 1.2만 |
|---|
| 2026.01.26 | ₩49,018 | ₩50,452 | ₩48,549 | ₩48,951 | -0.14% | 1.7만 |
|---|
| 2026.01.23 | ₩49,621 | ₩49,742 | ₩49,179 | ₩49,192 | -0.86% | 1.6만 |
|---|
| 2026.01.22 | ₩50,170 | ₩50,747 | ₩49,929 | ₩50,224 | +0.11% | 2만 |
|---|
| 2026.01.21 | ₩48,308 | ₩50,412 | ₩48,308 | ₩50,211 | +3.94% | 2.9만 |
|---|
| 2026.01.20 | ₩47,919 | ₩48,750 | ₩47,919 | ₩48,335 | +0.87% | 1만 |
|---|
| 2026.01.16 | ₩49,259 | ₩49,259 | ₩48,361 | ₩48,589 | -1.36% | 1.3만 |
|---|
| 2026.01.15 | ₩49,085 | ₩49,581 | ₩49,085 | ₩49,393 | +0.63% | 1.1만 |
|---|
| 2026.01.14 | ₩47,745 | ₩48,643 | ₩47,571 | ₩48,643 | +1.88% | 1.2만 |
|---|
| 2026.01.13 | ₩47,665 | ₩47,799 | ₩47,571 | ₩47,598 | -0.14% | 1.6만 |
|---|
| 2026.01.12 | ₩47,544 | ₩48,040 | ₩47,544 | ₩47,678 | +0.28% | 8.4천 |
|---|
| 2026.01.09 | ₩48,844 | ₩48,844 | ₩47,986 | ₩48,040 | -1.65% | 8.9천 |
|---|
| 2026.01.08 | ₩47,571 | ₩49,246 | ₩47,571 | ₩48,830 | +2.65% | 9.9천 |
|---|
| 2026.01.07 | ₩48,107 | ₩48,160 | ₩47,289 | ₩47,799 | -0.64% | 1.5만 |
|---|
| 2026.01.06 | ₩48,308 | ₩48,750 | ₩47,678 | ₩48,241 | -0.14% | 1.7만 |
|---|
| 2026.01.05 | ₩47,758 | ₩48,911 | ₩47,316 | ₩48,402 | +1.35% | 1.5만 |
|---|
| 2026.01.02 | ₩47,584 | ₩48,134 | ₩47,236 | ₩47,343 | -0.51% | 1.5만 |
|---|
| 2025.12.31 | ₩48,254 | ₩48,254 | ₩47,879 | ₩47,973 | -0.58% | 9.3천 |
|---|
| 2025.12.30 | ₩48,040 | ₩48,455 | ₩47,397 | ₩47,959 | -0.17% | 1.2만 |
|---|
| 2025.12.29 | ₩48,120 | ₩48,696 | ₩47,571 | ₩48,067 | -0.11% | 1.8만 |
|---|
| 2025.12.26 | ₩47,638 | ₩48,375 | ₩47,638 | ₩48,000 | +0.76% | 1.1만 |
|---|
| 2025.12.24 | ₩48,241 | ₩49,420 | ₩44,663 | ₩48,415 | +0.36% | 1.1만 |
|---|
| 2025.12.23 | ₩48,469 | ₩49,661 | ₩48,402 | ₩48,402 | -0.14% | 1.4만 |
|---|
| 2025.12.22 | ₩48,964 | ₩49,688 | ₩48,214 | ₩48,643 | -0.66% | 2.2만 |
|---|
| 2025.12.19 | ₩50,519 | ₩51,296 | ₩48,335 | ₩48,723 | -3.55% | 4.3만 |
|---|
| 2025.12.18 | ₩50,854 | ₩50,921 | ₩50,170 | ₩50,572 | -0.55% | 1.4만 |
|---|
| 2025.12.17 | ₩50,117 | ₩50,586 | ₩50,023 | ₩50,184 | +0.13% | 1.6만 |
|---|
| 2025.12.16 | ₩50,157 | ₩50,613 | ₩49,567 | ₩50,103 | -0.11% | 2.3만 |
|---|
| 2025.12.15 | ₩50,438 | ₩50,787 | ₩50,117 | ₩50,184 | -0.50% | 2.2만 |
|---|
| 2025.12.12 | ₩50,479 | ₩50,479 | ₩49,340 | ₩50,010 | -0.93% | 1.5만 |
|---|
| 2025.12.11 | ₩49,701 | ₩50,586 | ₩49,474 | ₩50,050 | +0.70% | 2.1만 |
|---|
| 2025.12.10 | ₩47,383 | ₩50,010 | ₩47,383 | ₩49,567 | +4.61% | 2.9만 |
|---|
| 2025.12.09 | ₩46,861 | ₩47,825 | ₩46,753 | ₩47,169 | +0.66% | 2.4만 |
|---|
| 2025.12.08 | ₩46,365 | ₩46,391 | ₩45,373 | ₩46,110 | -0.55% | 1.4만 |
|---|
| 2025.12.05 | ₩46,606 | ₩46,686 | ₩46,097 | ₩46,405 | -0.43% | 1.6만 |
|---|
| 2025.12.04 | ₩46,726 | ₩46,726 | ₩46,351 | ₩46,365 | -0.77% | 8.6천 |
|---|
| 2025.12.03 | ₩45,695 | ₩46,767 | ₩45,695 | ₩46,418 | +1.58% | 3.3만 |
|---|
| 2025.12.02 | ₩46,646 | ₩46,726 | ₩45,802 | ₩45,896 | -1.61% | 2.1만 |
|---|
| 2025.12.01 | ₩45,427 | ₩46,968 | ₩45,427 | ₩46,633 | +2.65% | 1만 |
|---|
| 2025.11.28 | ₩46,713 | ₩46,713 | ₩45,561 | ₩45,829 | -1.89% | 7.5천 |
|---|
| 2025.11.26 | ₩46,579 | ₩46,954 | ₩46,324 | ₩46,338 | -0.52% | 1.5만 |
|---|
| 2025.11.25 | ₩46,298 | ₩46,901 | ₩46,217 | ₩46,646 | +0.75% | 9.6천 |
|---|
| 2025.11.24 | ₩45,909 | ₩45,909 | ₩44,944 | ₩45,092 | -1.78% | 1.2만 |
|---|
| 2025.11.21 | ₩44,596 | ₩46,713 | ₩44,596 | ₩45,494 | +2.01% | 2.4만 |
|---|
| 2025.11.20 | ₩44,556 | ₩44,824 | ₩44,288 | ₩44,596 | +0.09% | 1만 |
|---|
| 2025.11.19 | ₩43,551 | ₩44,328 | ₩43,551 | ₩43,886 | +0.77% | 1.1만 |
|---|
| 2025.11.18 | ₩43,551 | ₩43,738 | ₩43,336 | ₩43,336 | -0.49% | 6천 |
|---|
| 2025.11.17 | ₩44,837 | ₩44,837 | ₩43,510 | ₩43,510 | -2.96% | 1.2만 |
|---|
| 2025.11.14 | ₩44,797 | ₩45,212 | ₩44,435 | ₩45,159 | +0.81% | 1만 |
|---|
| 2025.11.13 | ₩44,408 | ₩45,494 | ₩44,408 | ₩45,065 | +1.48% | 1.2만 |
|---|
| 2025.11.12 | ₩44,596 | ₩44,797 | ₩44,596 | ₩44,716 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩44,422 | ₩44,837 | ₩44,328 | ₩44,328 | -0.21% | 4.1천 |
|---|
| 2025.11.10 | ₩44,288 | ₩44,556 | ₩43,778 | ₩44,033 | -0.57% | 9.3천 |
|---|
| 2025.11.07 | ₩44,006 | ₩44,743 | ₩44,006 | ₩44,234 | +0.52% | 1.1만 |
|---|
| 2025.11.06 | ₩43,685 | ₩44,221 | ₩43,685 | ₩43,899 | +0.49% | 6.5천 |
|---|
| 2025.11.05 | ₩43,819 | ₩44,502 | ₩43,698 | ₩44,502 | +1.56% | 7.1천 |
|---|
| 2025.11.04 | ₩43,122 | ₩43,658 | ₩43,122 | ₩43,564 | +1.03% | 7.6천 |
|---|
| 2025.11.03 | ₩42,881 | ₩43,698 | ₩42,680 | ₩43,484 | +1.41% | 2.1만 |
|---|
| 2025.10.31 | ₩42,211 | ₩43,658 | ₩42,144 | ₩43,041 | +1.97% | 2.5만 |
|---|
| 2025.10.30 | ₩42,077 | ₩42,103 | ₩41,795 | ₩41,876 | -0.48% | 5.1천 |
|---|
| 2025.10.29 | ₩42,465 | ₩42,519 | ₩41,661 | ₩42,036 | -1.01% | 1.5만 |
|---|
| 2025.10.28 | ₩42,412 | ₩43,082 | ₩42,412 | ₩42,492 | +0.19% | 7.1천 |
|---|
| 2025.10.27 | ₩43,216 | ₩43,256 | ₩42,505 | ₩42,881 | -0.78% | 1.3만 |
|---|
| 2025.10.24 | ₩43,055 | ₩43,430 | ₩42,881 | ₩43,041 | -0.03% | 7.5천 |
|---|
| 2025.10.23 | ₩43,309 | ₩43,309 | ₩42,747 | ₩43,001 | -0.71% | 9.7천 |
|---|
| 2025.10.22 | ₩43,055 | ₩43,685 | ₩42,787 | ₩43,510 | +1.06% | 1.1만 |
|---|
| 2025.10.21 | ₩42,827 | ₩43,296 | ₩42,519 | ₩43,108 | +0.66% | 1만 |
|---|
| 2025.10.20 | ₩42,211 | ₩43,068 | ₩42,090 | ₩43,068 | +2.03% | 1.1만 |
|---|
| 2025.10.17 | ₩41,902 | ₩42,492 | ₩41,902 | ₩42,157 | +0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩42,881 | ₩42,881 | ₩41,447 | ₩41,902 | -2.28% | 2.2만 |
|---|
| 2025.10.15 | ₩43,497 | ₩43,497 | ₩42,814 | ₩43,108 | -0.89% | 1만 |
|---|
| 2025.10.14 | ₩42,559 | ₩43,725 | ₩42,559 | ₩43,470 | +2.14% | 1.3만 |
|---|
| 2025.10.13 | ₩42,881 | ₩42,881 | ₩41,996 | ₩42,304 | -1.34% | 1.2만 |
|---|
| 2025.10.10 | ₩42,760 | ₩43,068 | ₩41,742 | ₩41,809 | -2.23% | 2.8만 |
|---|