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 | ₩60,916 | ₩60,916 | ₩59,472 | ₩59,926 | -1.62% | 1.4만 |
| 2026.10.08 | ₩59,752 | ₩61,170 | ₩59,619 | ₩60,675 | +1.54% | 2.6만 |
| 2026.10.07 | ₩60,060 | ₩60,702 | ₩59,004 | ₩59,993 | -0.11% | 2.2만 |
| 2026.10.06 | ₩60,621 | ₩61,143 | ₩60,234 | ₩61,036 | +0.68% | 3만 |
| 2026.10.05 | ₩60,702 | ₩61,170 | ₩59,886 | ₩60,394 | -0.51% | 2.9만 |
| 2026.10.02 | ₩60,073 | ₩61,330 | ₩59,953 | ₩60,822 | +1.25% | 2.9만 |
| 2026.10.01 | ₩59,338 | ₩60,127 | ₩58,469 | ₩59,672 | +0.56% | 2.1만 |
| 2026.09.30 | ₩59,966 | ₩60,341 | ₩58,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,605 |
| -0.60% |
| 3.8만 |
| 2026.09.29 | ₩60,434 | ₩60,835 | ₩59,766 | ₩60,006 | -0.71% | 1.8만 |
|---|
| 2026.09.28 | ₩60,916 | ₩60,916 | ₩60,194 | ₩60,194 | -1.19% | 2.3만 |
|---|
| 2026.09.25 | ₩60,835 | ₩61,089 | ₩59,899 | ₩60,715 | -0.20% | 2.4만 |
|---|
| 2026.09.24 | ₩59,966 | ₩61,223 | ₩59,672 | ₩60,301 | +0.56% | 3.8만 |
|---|
| 2026.09.23 | ₩60,394 | ₩60,528 | ₩59,552 | ₩59,926 | -0.77% | 2.9만 |
|---|
| 2026.09.22 | ₩61,223 | ₩61,624 | ₩60,006 | ₩60,889 | -0.55% | 2.5만 |
|---|
| 2026.09.21 | ₩61,638 | ₩61,678 | ₩60,675 | ₩60,902 | -1.19% | 2.8만 |
|---|
| 2026.09.18 | ₩62,106 | ₩62,106 | ₩60,956 | ₩61,384 | -1.16% | 6.2만 |
|---|
| 2026.09.17 | ₩62,039 | ₩62,467 | ₩61,397 | ₩62,199 | +0.26% | 5.6만 |
|---|
| 2026.09.16 | ₩63,041 | ₩63,469 | ₩61,357 | ₩61,798 | -1.97% | 2.3만 |
|---|
| 2026.09.15 | ₩62,640 | ₩63,028 | ₩62,319 | ₩62,841 | +0.32% | 2.3만 |
|---|
| 2026.09.14 | ₩62,119 | ₩63,055 | ₩62,119 | ₩62,587 | +0.75% | 2.8만 |
|---|
| 2026.09.11 | ₩62,386 | ₩63,670 | ₩61,651 | ₩62,132 | -0.41% | 2.4만 |
|---|
| 2026.09.10 | ₩61,611 | ₩62,346 | ₩60,822 | ₩62,239 | +1.02% | 2.9만 |
|---|
| 2026.09.09 | ₩61,544 | ₩62,172 | ₩61,437 | ₩62,132 | +0.96% | 3.5만 |
|---|
| 2026.09.08 | ₩61,731 | ₩62,119 | ₩61,424 | ₩61,611 | -0.19% | 3.8만 |
|---|
| 2026.09.04 | ₩61,370 | ₩62,119 | ₩61,370 | ₩62,106 | +1.20% | 2.8만 |
|---|
| 2026.09.03 | ₩61,450 | ₩61,825 | ₩61,450 | ₩61,624 | +0.28% | 2만 |
|---|
| 2026.09.02 | ₩60,461 | ₩61,905 | ₩60,461 | ₩61,049 | +0.97% | 3.8만 |
|---|
| 2026.09.01 | ₩61,277 | ₩61,704 | ₩59,645 | ₩60,194 | -1.77% | 4만 |
|---|
| 2026.08.31 | ₩62,119 | ₩62,734 | ₩60,768 | ₩60,956 | -1.87% | 3.1만 |
|---|
| 2026.08.28 | ₩61,718 | ₩62,587 | ₩61,290 | ₩62,039 | +0.52% | 5만 |
|---|
| 2026.08.27 | ₩61,691 | ₩62,293 | ₩61,129 | ₩61,825 | +0.22% | 2.6만 |
|---|
| 2026.08.26 | ₩61,892 | ₩61,892 | ₩61,103 | ₩61,731 | -0.26% | 3.7만 |
|---|
| 2026.08.25 | ₩61,384 | ₩62,212 | ₩60,996 | ₩61,557 | +0.28% | 4.5만 |
|---|
| 2026.08.24 | ₩62,199 | ₩62,841 | ₩61,210 | ₩61,384 | -1.31% | 3.1만 |
|---|
| 2026.08.21 | ₩62,079 | ₩62,614 | ₩61,557 | ₩62,239 | +0.26% | 8만 |
|---|
| 2026.08.20 | ₩61,584 | ₩63,790 | ₩61,584 | ₩61,945 | +0.59% | 5.3만 |
|---|
| 2026.08.19 | ₩63,189 | ₩66,023 | ₩61,330 | ₩61,517 | -2.64% | 6.1만 |
|---|
| 2026.08.18 | ₩61,678 | ₩63,015 | ₩61,330 | ₩62,587 | +1.47% | 4.1만 |
|---|
| 2026.08.17 | ₩61,624 | ₩62,159 | ₩61,303 | ₩61,330 | -0.48% | 2.8만 |
|---|
| 2026.08.14 | ₩62,012 | ₩62,306 | ₩61,477 | ₩61,571 | -0.71% | 2만 |
|---|
| 2026.08.13 | ₩61,945 | ₩62,293 | ₩61,517 | ₩62,065 | +0.19% | 2.5만 |
|---|
| 2026.08.12 | ₩61,009 | ₩62,172 | ₩60,755 | ₩61,490 | +0.79% | 2.5만 |
|---|
| 2026.08.11 | ₩60,501 | ₩61,330 | ₩60,501 | ₩61,009 | +0.84% | 2.6만 |
|---|
| 2026.08.10 | ₩60,127 | ₩60,916 | ₩59,445 | ₩60,167 | +0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩60,755 | ₩61,892 | ₩59,538 | ₩60,461 | -0.48% | 7.3만 |
|---|
| 2026.08.06 | ₩60,381 | ₩61,129 | ₩60,113 | ₩61,129 | +1.24% | 2.5만 |
|---|
| 2026.08.05 | ₩59,485 | ₩60,581 | ₩59,204 | ₩59,833 | +0.58% | 3만 |
|---|
| 2026.08.04 | ₩60,220 | ₩60,822 | ₩59,512 | ₩60,260 | +0.07% | 3.2만 |
|---|
| 2026.08.03 | ₩60,889 | ₩61,437 | ₩59,913 | ₩60,795 | -0.15% | 5.9만 |
|---|
| 2026.07.31 | ₩59,712 | ₩60,728 | ₩59,231 | ₩59,940 | +0.38% | 7만 |
|---|
| 2026.07.30 | ₩60,969 | ₩60,969 | ₩58,776 | ₩60,006 | -1.58% | 2.7만 |
|---|
| 2026.07.29 | ₩59,645 | ₩60,648 | ₩59,485 | ₩60,180 | +0.90% | 2.7만 |
|---|
| 2026.07.28 | ₩58,803 | ₩59,873 | ₩57,653 | ₩59,405 | +1.02% | 2.2만 |
|---|
| 2026.07.27 | ₩58,736 | ₩59,097 | ₩57,987 | ₩58,830 | +0.16% | 3.3만 |
|---|
| 2026.07.24 | ₩58,308 | ₩59,030 | ₩55,246 | ₩58,562 | +0.44% | 6.9만 |
|---|
| 2026.07.23 | ₩57,185 | ₩58,268 | ₩56,610 | ₩58,121 | +1.64% | 4.1만 |
|---|
| 2026.07.22 | ₩57,493 | ₩57,961 | ₩56,824 | ₩57,961 | +0.81% | 3.6만 |
|---|
| 2026.07.21 | ₩58,389 | ₩58,389 | ₩57,332 | ₩57,947 | -0.76% | 2.9만 |
|---|
| 2026.07.20 | ₩58,549 | ₩58,803 | ₩56,757 | ₩58,389 | -0.27% | 2.3만 |
|---|
| 2026.07.17 | ₩59,431 | ₩60,448 | ₩57,773 | ₩58,522 | -1.53% | 5.8만 |
|---|
| 2026.07.16 | ₩58,054 | ₩60,100 | ₩58,054 | ₩59,993 | +3.34% | 2.2만 |
|---|
| 2026.07.15 | ₩58,081 | ₩58,536 | ₩57,787 | ₩58,148 | +0.12% | 2.6만 |
|---|
| 2026.07.14 | ₩58,669 | ₩58,669 | ₩57,506 | ₩57,907 | -1.30% | 3.2만 |
|---|
| 2026.07.13 | ₩57,493 | ₩58,830 | ₩57,493 | ₩58,389 | +1.56% | 2.4만 |
|---|
| 2026.07.10 | ₩57,693 | ₩58,215 | ₩57,426 | ₩57,573 | -0.21% | 2.2만 |
|---|
| 2026.07.09 | ₩57,626 | ₩58,429 | ₩57,533 | ₩57,921 | +0.51% | 2만 |
|---|
| 2026.07.08 | ₩59,070 | ₩59,070 | ₩57,332 | ₩57,827 | -2.11% | 2.9만 |
|---|
| 2026.07.07 | ₩59,338 | ₩60,274 | ₩58,669 | ₩59,151 | -0.32% | 3.3만 |
|---|
| 2026.07.06 | ₩59,418 | ₩59,792 | ₩58,562 | ₩58,803 | -1.04% | 2.5만 |
|---|
| 2026.07.02 | ₩60,675 | ₩60,942 | ₩59,284 | ₩59,726 | -1.56% | 2.7만 |
|---|
| 2026.07.01 | ₩60,782 | ₩61,023 | ₩59,886 | ₩60,702 | -0.13% | 5만 |
|---|
| 2026.06.30 | ₩59,458 | ₩59,913 | ₩58,830 | ₩59,913 | +0.76% | 2.1만 |
|---|
| 2026.06.29 | ₩59,886 | ₩59,899 | ₩58,897 | ₩59,672 | -0.36% | 3.8만 |
|---|
| 2026.06.26 | ₩58,963 | ₩60,407 | ₩58,963 | ₩59,899 | +1.59% | 22.5만 |
|---|
| 2026.06.25 | ₩59,632 | ₩59,645 | ₩58,963 | ₩59,004 | -1.05% | 2.9만 |
|---|
| 2026.06.24 | ₩59,538 | ₩60,153 | ₩58,830 | ₩59,645 | +0.18% | 4.2만 |
|---|
| 2026.06.23 | ₩57,252 | ₩60,541 | ₩56,824 | ₩58,629 | +2.41% | 15.2만 |
|---|
| 2026.06.22 | ₩56,075 | ₩56,931 | ₩56,049 | ₩56,811 | +1.31% | 2.2만 |
|---|
| 2026.06.18 | ₩56,918 | ₩56,918 | ₩56,089 | ₩56,864 | -0.09% | 3.1만 |
|---|
| 2026.06.17 | ₩56,731 | ₩56,918 | ₩55,420 | ₩56,142 | -1.04% | 2.7만 |
|---|
| 2026.06.16 | ₩56,329 | ₩57,051 | ₩55,287 | ₩56,289 | -0.07% | 4.4만 |
|---|
| 2026.06.15 | ₩57,506 | ₩57,506 | ₩56,035 | ₩56,276 | -2.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,078 | ₩57,573 | ₩56,584 | ₩57,051 | -0.05% | 2.2만 |
|---|
| 2026.06.11 | ₩58,268 | ₩58,268 | ₩56,223 | ₩56,423 | -3.17% | 1.9만 |
|---|
| 2026.06.10 | ₩57,493 | ₩57,987 | ₩56,797 | ₩57,747 | +0.44% | 3만 |
|---|
| 2026.06.09 | ₩55,327 | ₩57,346 | ₩55,193 | ₩57,185 | +3.36% | 6.1만 |
|---|
| 2026.06.08 | ₩56,142 | ₩56,156 | ₩54,859 | ₩55,327 | -1.45% | 1.8만 |
|---|
| 2026.06.05 | ₩54,832 | ₩56,156 | ₩54,819 | ₩55,607 | +1.41% | 1.6만 |
|---|
| 2026.06.04 | ₩54,324 | ₩55,313 | ₩52,853 | ₩55,206 | +1.62% | 2.1만 |
|---|
| 2026.06.03 | ₩54,605 | ₩54,658 | ₩53,174 | ₩53,655 | -1.74% | 3만 |
|---|
| 2026.06.02 | ₩53,682 | ₩55,046 | ₩53,428 | ₩54,645 | +1.79% | 2.8만 |
|---|
| 2026.06.01 | ₩53,749 | ₩53,749 | ₩53,014 | ₩53,696 | -0.10% | 2.3만 |
|---|
| 2026.05.29 | ₩54,217 | ₩54,872 | ₩54,043 | ₩54,257 | +0.07% | 2.2만 |
|---|
| 2026.05.28 | ₩54,551 | ₩54,939 | ₩53,869 | ₩54,765 | +0.39% | 2.1만 |
|---|
| 2026.05.27 | ₩55,006 | ₩55,260 | ₩54,137 | ₩54,845 | -0.29% | 1.4만 |
|---|
| 2026.05.26 | ₩53,776 | ₩54,859 | ₩53,776 | ₩54,845 | +1.99% | 2.5만 |
|---|
| 2026.05.22 | ₩54,404 | ₩55,033 | ₩53,589 | ₩53,696 | -1.30% | 2.4만 |
|---|
| 2026.05.21 | ₩53,736 | ₩54,631 | ₩52,666 | ₩54,364 | +1.17% | 2.5만 |
|---|
| 2026.05.20 | ₩53,228 | ₩54,150 | ₩53,228 | ₩54,057 | +1.56% | 2.8만 |
|---|
| 2026.05.19 | ₩53,000 | ₩53,388 | ₩52,131 | ₩53,361 | +0.68% | 1.3만 |
|---|
| 2026.05.18 | ₩52,318 | ₩53,615 | ₩52,318 | ₩53,134 | +1.56% | 2.4만 |
|---|
| 2026.05.15 | ₩52,786 | ₩53,040 | ₩52,158 | ₩52,358 | -0.81% | 3.2만 |
|---|
| 2026.05.14 | ₩53,482 | ₩53,909 | ₩52,693 | ₩52,947 | -1.00% | 2.1만 |
|---|
| 2026.05.13 | ₩52,158 | ₩53,308 | ₩51,810 | ₩52,960 | +1.54% | 3.2만 |
|---|
| 2026.05.12 | ₩52,719 | ₩52,719 | ₩51,195 | ₩52,492 | -0.43% | 3.3만 |
|---|
| 2026.05.11 | ₩54,712 | ₩55,313 | ₩52,974 | ₩53,094 | -2.96% | 2.3만 |
|---|
| 2026.05.08 | ₩54,605 | ₩55,300 | ₩54,351 | ₩54,832 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩54,712 | ₩55,848 | ₩54,712 | ₩55,394 | +1.25% | 1.8만 |
|---|
| 2026.05.06 | ₩54,631 | ₩55,648 | ₩54,364 | ₩55,059 | +0.78% | 1.9만 |
|---|
| 2026.05.05 | ₩54,070 | ₩54,885 | ₩53,976 | ₩54,284 | +0.40% | 2.2만 |
|---|
| 2026.05.04 | ₩53,522 | ₩56,690 | ₩49,069 | ₩53,829 | +0.57% | 4.6만 |
|---|
| 2026.05.01 | ₩53,361 | ₩54,578 | ₩51,610 | ₩53,976 | +1.15% | 4.3만 |
|---|
| 2026.04.30 | ₩53,762 | ₩54,297 | ₩53,187 | ₩53,321 | -0.82% | 2.5만 |
|---|
| 2026.04.29 | ₩55,862 | ₩55,862 | ₩53,736 | ₩54,270 | -2.85% | 2.7만 |
|---|
| 2026.04.28 | ₩54,952 | ₩56,249 | ₩54,337 | ₩55,902 | +1.73% | 2.7만 |
|---|
| 2026.04.27 | ₩54,030 | ₩55,607 | ₩53,762 | ₩54,738 | +1.31% | 2.1만 |
|---|
| 2026.04.24 | ₩54,204 | ₩54,952 | ₩52,987 | ₩54,351 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩54,057 | ₩54,311 | ₩53,174 | ₩54,204 | +0.27% | 1.5만 |
|---|
| 2026.04.22 | ₩53,602 | ₩55,153 | ₩53,014 | ₩53,709 | +0.20% | 4만 |
|---|
| 2026.04.21 | ₩55,126 | ₩55,126 | ₩53,161 | ₩53,736 | -2.52% | 2.4만 |
|---|
| 2026.04.20 | ₩55,086 | ₩55,928 | ₩53,749 | ₩55,180 | +0.17% | 2만 |
|---|
| 2026.04.17 | ₩54,979 | ₩56,316 | ₩54,979 | ₩55,567 | +1.07% | 2.5만 |
|---|
| 2026.04.16 | ₩54,926 | ₩55,220 | ₩54,137 | ₩54,404 | -0.95% | 2.8만 |
|---|
| 2026.04.15 | ₩55,327 | ₩55,581 | ₩54,364 | ₩55,353 | +0.05% | 3만 |
|---|
| 2026.04.14 | ₩54,926 | ₩55,541 | ₩54,484 | ₩55,340 | +0.75% | 5.4만 |
|---|
| 2026.04.13 | ₩55,367 | ₩55,367 | ₩53,228 | ₩55,113 | -0.46% | 3.9만 |
|---|
| 2026.04.10 | ₩58,228 | ₩58,228 | ₩55,153 | ₩55,447 | -4.78% | 2.7만 |
|---|
| 2026.04.09 | ₩56,503 | ₩58,014 | ₩56,289 | ₩58,001 | +2.65% | 9.4만 |
|---|
| 2026.04.08 | ₩56,584 | ₩57,038 | ₩56,356 | ₩56,503 | -0.14% | 5.7만 |
|---|
| 2026.04.07 | ₩55,567 | ₩56,985 | ₩54,952 | ₩55,514 | -0.10% | 6.3만 |
|---|
| 2026.04.06 | ₩54,070 | ₩55,714 | ₩54,070 | ₩55,474 | +2.60% | 12.2만 |
|---|
| 2026.04.02 | ₩53,535 | ₩54,471 | ₩53,014 | ₩53,950 | +0.77% | 8.5만 |
|---|
| 2026.04.01 | ₩53,040 | ₩54,070 | ₩52,907 | ₩53,829 | +1.49% | 21만 |
|---|
| 2026.03.31 | ₩52,840 | ₩53,201 | ₩52,412 | ₩52,719 | -0.23% | 2.2만 |
|---|
| 2026.03.30 | ₩52,479 | ₩52,653 | ₩52,225 | ₩52,412 | -0.13% | 2.6만 |
|---|
| 2026.03.27 | ₩52,185 | ₩52,465 | ₩51,904 | ₩52,024 | -0.31% | 1.6만 |
|---|
| 2026.03.26 | ₩52,211 | ₩52,853 | ₩52,185 | ₩52,425 | +0.41% | 1.9만 |
|---|
| 2026.03.25 | ₩52,960 | ₩53,214 | ₩52,292 | ₩52,465 | -0.93% | 2.7만 |
|---|
| 2026.03.24 | ₩52,305 | ₩53,014 | ₩52,305 | ₩52,653 | +0.66% | 2.7만 |
|---|
| 2026.03.23 | ₩52,198 | ₩53,080 | ₩52,198 | ₩52,492 | +0.56% | 2.9만 |
|---|
| 2026.03.20 | ₩51,596 | ₩51,677 | ₩50,981 | ₩51,062 | -1.04% | 3.9만 |
|---|
| 2026.03.19 | ₩50,005 | ₩51,944 | ₩50,005 | ₩51,423 | +2.83% | 3.1만 |
|---|
| 2026.03.18 | ₩50,874 | ₩51,062 | ₩50,326 | ₩50,353 | -1.02% | 2.4만 |
|---|
| 2026.03.17 | ₩51,275 | ₩51,543 | ₩50,674 | ₩51,088 | -0.37% | 3만 |
|---|
| 2026.03.16 | ₩51,436 | ₩51,757 | ₩50,620 | ₩50,834 | -1.17% | 2.6만 |
|---|
| 2026.03.13 | ₩51,663 | ₩51,743 | ₩50,032 | ₩50,701 | -1.86% | 3.7만 |
|---|
| 2026.03.12 | ₩50,808 | ₩51,342 | ₩50,473 | ₩51,169 | +0.71% | 2.7만 |
|---|
| 2026.03.11 | ₩51,610 | ₩51,770 | ₩50,821 | ₩51,262 | -0.67% | 2만 |
|---|
| 2026.03.10 | ₩51,249 | ₩52,399 | ₩51,249 | ₩51,610 | +0.70% | 3만 |
|---|
| 2026.03.09 | ₩50,460 | ₩51,556 | ₩49,163 | ₩51,489 | +2.04% | 2.5만 |
|---|
| 2026.03.06 | ₩50,527 | ₩51,436 | ₩50,139 | ₩51,275 | +1.48% | 2.7만 |
|---|
| 2026.03.05 | ₩51,636 | ₩51,957 | ₩51,289 | ₩51,423 | -0.41% | 2.2만 |
|---|
| 2026.03.04 | ₩52,211 | ₩52,412 | ₩51,891 | ₩52,211 | 0.00% | 2.9만 |
|---|
| 2026.03.03 | ₩51,142 | ₩51,757 | ₩50,674 | ₩51,703 | +1.10% | 2.2만 |
|---|
| 2026.03.02 | ₩50,500 | ₩52,211 | ₩50,500 | ₩51,757 | +2.49% | 2.8만 |
|---|
| 2026.02.27 | ₩52,145 | ₩52,158 | ₩50,914 | ₩50,914 | -2.36% | 2.4만 |
|---|
| 2026.02.26 | ₩52,479 | ₩53,201 | ₩51,917 | ₩52,559 | +0.15% | 1.4만 |
|---|
| 2026.02.25 | ₩51,062 | ₩52,639 | ₩51,062 | ₩52,318 | +2.46% | 2.6만 |
|---|
| 2026.02.24 | ₩51,209 | ₩51,382 | ₩50,460 | ₩50,594 | -1.20% | 1.3만 |
|---|
| 2026.02.23 | ₩52,118 | ₩52,372 | ₩50,580 | ₩50,701 | -2.72% | 2.1만 |
|---|
| 2026.02.20 | ₩51,556 | ₩52,265 | ₩51,423 | ₩52,185 | +1.22% | 1.2만 |
|---|
| 2026.02.19 | ₩51,864 | ₩52,064 | ₩51,369 | ₩51,530 | -0.64% | 8.3천 |
|---|
| 2026.02.18 | ₩52,399 | ₩53,134 | ₩51,610 | ₩52,011 | -0.74% | 1.6만 |
|---|
| 2026.02.17 | ₩52,452 | ₩52,933 | ₩52,265 | ₩52,265 | -0.36% | 1.6만 |
|---|
| 2026.02.13 | ₩52,278 | ₩52,773 | ₩51,850 | ₩52,211 | -0.13% | 2.8만 |
|---|
| 2026.02.12 | ₩51,877 | ₩52,613 | ₩51,770 | ₩52,586 | +1.37% | 2.8만 |
|---|
| 2026.02.11 | ₩52,559 | ₩52,666 | ₩51,650 | ₩51,944 | -1.17% | 7.9천 |
|---|
| 2026.02.10 | ₩52,519 | ₩52,800 | ₩51,810 | ₩52,078 | -0.84% | 1.7만 |
|---|
| 2026.02.09 | ₩52,947 | ₩53,134 | ₩52,118 | ₩52,559 | -0.73% | 1.3만 |
|---|
| 2026.02.06 | ₩53,080 | ₩54,030 | ₩52,987 | ₩52,987 | -0.18% | 4만 |
|---|
| 2026.02.05 | ₩52,051 | ₩53,040 | ₩52,024 | ₩52,974 | +1.77% | 3.3만 |
|---|
| 2026.02.04 | ₩52,479 | ₩52,479 | ₩51,623 | ₩52,305 | -0.33% | 2.3만 |
|---|
| 2026.02.03 | ₩52,278 | ₩52,813 | ₩51,476 | ₩52,278 | 0.00% | 1.7만 |
|---|
| 2026.02.02 | ₩52,532 | ₩53,468 | ₩52,225 | ₩52,305 | -0.43% | 3.8만 |
|---|
| 2026.01.30 | ₩51,048 | ₩52,586 | ₩50,874 | ₩52,064 | +1.99% | 3.4만 |
|---|
| 2026.01.29 | ₩49,484 | ₩51,369 | ₩49,470 | ₩50,981 | +3.03% | 1.7만 |
|---|
| 2026.01.28 | ₩50,406 | ₩50,406 | ₩49,043 | ₩49,056 | -2.68% | 1.2만 |
|---|
| 2026.01.27 | ₩48,735 | ₩50,473 | ₩48,735 | ₩50,032 | +2.66% | 1.2만 |
|---|
| 2026.01.26 | ₩48,909 | ₩50,340 | ₩48,441 | ₩48,842 | -0.14% | 1.7만 |
|---|
| 2026.01.23 | ₩49,511 | ₩49,631 | ₩49,069 | ₩49,083 | -0.86% | 1.6만 |
|---|
| 2026.01.22 | ₩50,059 | ₩50,634 | ₩49,818 | ₩50,112 | +0.11% | 2만 |
|---|
| 2026.01.21 | ₩48,200 | ₩50,299 | ₩48,200 | ₩50,099 | +3.94% | 2.9만 |
|---|
| 2026.01.20 | ₩47,813 | ₩48,642 | ₩47,813 | ₩48,227 | +0.87% | 1만 |
|---|
| 2026.01.16 | ₩49,150 | ₩49,150 | ₩48,254 | ₩48,481 | -1.36% | 1.3만 |
|---|
| 2026.01.15 | ₩48,976 | ₩49,470 | ₩48,976 | ₩49,283 | +0.63% | 1.1만 |
|---|
| 2026.01.14 | ₩47,639 | ₩48,535 | ₩47,465 | ₩48,535 | +1.88% | 1.2만 |
|---|
| 2026.01.13 | ₩47,559 | ₩47,692 | ₩47,465 | ₩47,492 | -0.14% | 1.6만 |
|---|
| 2026.01.12 | ₩47,438 | ₩47,933 | ₩47,438 | ₩47,572 | +0.28% | 8.4천 |
|---|
| 2026.01.09 | ₩48,735 | ₩48,735 | ₩47,879 | ₩47,933 | -1.65% | 8.9천 |
|---|
| 2026.01.08 | ₩47,465 | ₩49,136 | ₩47,465 | ₩48,722 | +2.65% | 9.9천 |
|---|
| 2026.01.07 | ₩48,000 | ₩48,053 | ₩47,184 | ₩47,692 | -0.64% | 1.5만 |
|---|
| 2026.01.06 | ₩48,200 | ₩48,642 | ₩47,572 | ₩48,133 | -0.14% | 1.7만 |
|---|
| 2026.01.05 | ₩47,652 | ₩48,802 | ₩47,211 | ₩48,294 | +1.35% | 1.5만 |
|---|
| 2026.01.02 | ₩47,478 | ₩48,026 | ₩47,131 | ₩47,238 | -0.51% | 1.5만 |
|---|
| 2025.12.31 | ₩48,147 | ₩48,147 | ₩47,772 | ₩47,866 | -0.58% | 9.3천 |
|---|
| 2025.12.30 | ₩47,933 | ₩48,347 | ₩47,291 | ₩47,853 | -0.17% | 1.2만 |
|---|
| 2025.12.29 | ₩48,013 | ₩48,588 | ₩47,465 | ₩47,960 | -0.11% | 1.8만 |
|---|
| 2025.12.26 | ₩47,532 | ₩48,267 | ₩47,532 | ₩47,893 | +0.76% | 1.1만 |
|---|
| 2025.12.24 | ₩48,133 | ₩49,310 | ₩44,564 | ₩48,307 | +0.36% | 1.1만 |
|---|
| 2025.12.23 | ₩48,361 | ₩49,551 | ₩48,294 | ₩48,294 | -0.14% | 1.4만 |
|---|
| 2025.12.22 | ₩48,855 | ₩49,577 | ₩48,107 | ₩48,535 | -0.66% | 2.2만 |
|---|
| 2025.12.19 | ₩50,406 | ₩51,182 | ₩48,227 | ₩48,615 | -3.55% | 4.3만 |
|---|
| 2025.12.18 | ₩50,741 | ₩50,808 | ₩50,059 | ₩50,460 | -0.55% | 1.4만 |
|---|
| 2025.12.17 | ₩50,005 | ₩50,473 | ₩49,912 | ₩50,072 | +0.13% | 1.6만 |
|---|
| 2025.12.16 | ₩50,045 | ₩50,500 | ₩49,457 | ₩49,992 | -0.11% | 2.3만 |
|---|
| 2025.12.15 | ₩50,326 | ₩50,674 | ₩50,005 | ₩50,072 | -0.50% | 2.2만 |
|---|
| 2025.12.12 | ₩50,366 | ₩50,366 | ₩49,230 | ₩49,898 | -0.93% | 1.5만 |
|---|
| 2025.12.11 | ₩49,591 | ₩50,473 | ₩49,364 | ₩49,938 | +0.70% | 2.1만 |
|---|
| 2025.12.10 | ₩47,278 | ₩49,898 | ₩47,278 | ₩49,457 | +4.61% | 2.9만 |
|---|
| 2025.12.09 | ₩46,756 | ₩47,719 | ₩46,649 | ₩47,064 | +0.66% | 2.4만 |
|---|
| 2025.12.08 | ₩46,262 | ₩46,288 | ₩45,272 | ₩46,008 | -0.55% | 1.4만 |
|---|
| 2025.12.05 | ₩46,502 | ₩46,582 | ₩45,994 | ₩46,302 | -0.43% | 1.6만 |
|---|
| 2025.12.04 | ₩46,623 | ₩46,623 | ₩46,248 | ₩46,262 | -0.77% | 8.6천 |
|---|
| 2025.12.03 | ₩45,593 | ₩46,663 | ₩45,593 | ₩46,315 | +1.58% | 3.3만 |
|---|
| 2025.12.02 | ₩46,542 | ₩46,623 | ₩45,700 | ₩45,794 | -1.61% | 2.1만 |
|---|
| 2025.12.01 | ₩45,326 | ₩46,863 | ₩45,326 | ₩46,529 | +2.65% | 1만 |
|---|
| 2025.11.28 | ₩46,609 | ₩46,609 | ₩45,459 | ₩45,727 | -1.89% | 7.5천 |
|---|
| 2025.11.26 | ₩46,476 | ₩46,850 | ₩46,221 | ₩46,235 | -0.52% | 1.5만 |
|---|
| 2025.11.25 | ₩46,195 | ₩46,796 | ₩46,115 | ₩46,542 | +0.75% | 9.6천 |
|---|
| 2025.11.24 | ₩45,807 | ₩45,807 | ₩44,844 | ₩44,991 | -1.78% | 1.2만 |
|---|
| 2025.11.21 | ₩44,497 | ₩46,609 | ₩44,497 | ₩45,393 | +2.01% | 2.4만 |
|---|
| 2025.11.20 | ₩44,457 | ₩44,724 | ₩44,189 | ₩44,497 | +0.09% | 1만 |
|---|
| 2025.11.19 | ₩43,454 | ₩44,229 | ₩43,454 | ₩43,788 | +0.77% | 1.1만 |
|---|
| 2025.11.18 | ₩43,454 | ₩43,641 | ₩43,240 | ₩43,240 | -0.49% | 6천 |
|---|
| 2025.11.17 | ₩44,737 | ₩44,737 | ₩43,414 | ₩43,414 | -2.96% | 1.2만 |
|---|
| 2025.11.14 | ₩44,697 | ₩45,112 | ₩44,336 | ₩45,058 | +0.81% | 1만 |
|---|
| 2025.11.13 | ₩44,310 | ₩45,393 | ₩44,310 | ₩44,965 | +1.48% | 1.2만 |
|---|
| 2025.11.12 | ₩44,497 | ₩44,697 | ₩44,497 | ₩44,617 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩44,323 | ₩44,737 | ₩44,229 | ₩44,229 | -0.21% | 4.1천 |
|---|
| 2025.11.10 | ₩44,189 | ₩44,457 | ₩43,681 | ₩43,935 | -0.57% | 9.3천 |
|---|
| 2025.11.07 | ₩43,908 | ₩44,644 | ₩43,908 | ₩44,136 | +0.52% | 1.1만 |
|---|
| 2025.11.06 | ₩43,588 | ₩44,122 | ₩43,588 | ₩43,801 | +0.49% | 6.5천 |
|---|
| 2025.11.05 | ₩43,721 | ₩44,403 | ₩43,601 | ₩44,403 | +1.56% | 7.1천 |
|---|
| 2025.11.04 | ₩43,026 | ₩43,561 | ₩43,026 | ₩43,467 | +1.03% | 7.6천 |
|---|
| 2025.11.03 | ₩42,785 | ₩43,601 | ₩42,585 | ₩43,387 | +1.41% | 2.1만 |
|---|
| 2025.10.31 | ₩42,117 | ₩43,561 | ₩42,050 | ₩42,946 | +1.97% | 2.5만 |
|---|
| 2025.10.30 | ₩41,983 | ₩42,010 | ₩41,702 | ₩41,783 | -0.48% | 5.1천 |
|---|
| 2025.10.29 | ₩42,371 | ₩42,424 | ₩41,569 | ₩41,943 | -1.01% | 1.5만 |
|---|
| 2025.10.28 | ₩42,317 | ₩42,986 | ₩42,317 | ₩42,398 | +0.19% | 7.1천 |
|---|
| 2025.10.27 | ₩43,120 | ₩43,160 | ₩42,411 | ₩42,785 | -0.78% | 1.3만 |
|---|
| 2025.10.24 | ₩42,959 | ₩43,333 | ₩42,785 | ₩42,946 | -0.03% | 7.5천 |
|---|
| 2025.10.23 | ₩43,213 | ₩43,213 | ₩42,652 | ₩42,906 | -0.71% | 9.7천 |
|---|
| 2025.10.22 | ₩42,959 | ₩43,588 | ₩42,692 | ₩43,414 | +1.06% | 1.1만 |
|---|
| 2025.10.21 | ₩42,732 | ₩43,200 | ₩42,424 | ₩43,013 | +0.66% | 1만 |
|---|
| 2025.10.20 | ₩42,117 | ₩42,972 | ₩41,996 | ₩42,972 | +2.03% | 1.1만 |
|---|
| 2025.10.17 | ₩41,809 | ₩42,398 | ₩41,809 | ₩42,063 | +0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩42,785 | ₩42,785 | ₩41,355 | ₩41,809 | -2.28% | 2.2만 |
|---|
| 2025.10.15 | ₩43,400 | ₩43,400 | ₩42,718 | ₩43,013 | -0.89% | 1만 |
|---|
| 2025.10.14 | ₩42,464 | ₩43,628 | ₩42,464 | ₩43,374 | +2.14% | 1.3만 |
|---|
| 2025.10.13 | ₩42,785 | ₩42,785 | ₩41,903 | ₩42,210 | -1.34% | 1.2만 |
|---|
| 2025.10.10 | ₩42,665 | ₩42,972 | ₩41,649 | ₩41,716 | -2.23% | 2.8만 |
|---|