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 | ₩61,121 | ₩61,121 | ₩59,672 | ₩60,128 | -1.62% | 1.4만 |
| 2026.10.08 | ₩59,953 | ₩61,375 | ₩59,819 | ₩60,879 | +1.54% | 2.6만 |
| 2026.10.07 | ₩60,262 | ₩60,906 | ₩59,202 | ₩60,195 | -0.11% | 2.2만 |
| 2026.10.06 | ₩60,825 | ₩61,349 | ₩60,436 | ₩61,241 | +0.68% | 3만 |
| 2026.10.05 | ₩60,906 | ₩61,375 | ₩60,088 | ₩60,597 | -0.51% | 2.9만 |
| 2026.10.02 | ₩60,275 | ₩61,536 | ₩60,155 | ₩61,027 | +1.25% | 2.9만 |
| 2026.10.01 | ₩59,538 | ₩60,329 | ₩58,666 | ₩59,873 | +0.56% | 2.1만 |
| 2026.09.30 | ₩60,168 | ₩60,544 | ₩58,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,806 |
| -0.60% |
| 3.8만 |
| 2026.09.29 | ₩60,638 | ₩61,040 | ₩59,967 | ₩60,208 | -0.71% | 1.8만 |
|---|
| 2026.09.28 | ₩61,121 | ₩61,121 | ₩60,396 | ₩60,396 | -1.19% | 2.3만 |
|---|
| 2026.09.25 | ₩61,040 | ₩61,295 | ₩60,101 | ₩60,919 | -0.20% | 2.4만 |
|---|
| 2026.09.24 | ₩60,168 | ₩61,429 | ₩59,873 | ₩60,503 | +0.56% | 3.8만 |
|---|
| 2026.09.23 | ₩60,597 | ₩60,732 | ₩59,752 | ₩60,128 | -0.77% | 2.9만 |
|---|
| 2026.09.22 | ₩61,429 | ₩61,832 | ₩60,208 | ₩61,094 | -0.55% | 2.5만 |
|---|
| 2026.09.21 | ₩61,845 | ₩61,885 | ₩60,879 | ₩61,107 | -1.19% | 2.8만 |
|---|
| 2026.09.18 | ₩62,315 | ₩62,315 | ₩61,161 | ₩61,590 | -1.16% | 6.2만 |
|---|
| 2026.09.17 | ₩62,247 | ₩62,677 | ₩61,604 | ₩62,408 | +0.26% | 5.6만 |
|---|
| 2026.09.16 | ₩63,254 | ₩63,683 | ₩61,563 | ₩62,006 | -1.97% | 2.3만 |
|---|
| 2026.09.15 | ₩62,851 | ₩63,240 | ₩62,529 | ₩63,052 | +0.32% | 2.3만 |
|---|
| 2026.09.14 | ₩62,328 | ₩63,267 | ₩62,328 | ₩62,797 | +0.75% | 2.8만 |
|---|
| 2026.09.11 | ₩62,596 | ₩63,884 | ₩61,858 | ₩62,341 | -0.41% | 2.4만 |
|---|
| 2026.09.10 | ₩61,818 | ₩62,556 | ₩61,027 | ₩62,449 | +1.02% | 2.9만 |
|---|
| 2026.09.09 | ₩61,751 | ₩62,382 | ₩61,644 | ₩62,341 | +0.96% | 3.5만 |
|---|
| 2026.09.08 | ₩61,939 | ₩62,328 | ₩61,630 | ₩61,818 | -0.19% | 3.8만 |
|---|
| 2026.09.04 | ₩61,577 | ₩62,328 | ₩61,577 | ₩62,315 | +1.20% | 2.8만 |
|---|
| 2026.09.03 | ₩61,657 | ₩62,033 | ₩61,657 | ₩61,832 | +0.28% | 2만 |
|---|
| 2026.09.02 | ₩60,664 | ₩62,113 | ₩60,664 | ₩61,255 | +0.97% | 3.8만 |
|---|
| 2026.09.01 | ₩61,483 | ₩61,912 | ₩59,846 | ₩60,396 | -1.77% | 4만 |
|---|
| 2026.08.31 | ₩62,328 | ₩62,945 | ₩60,973 | ₩61,161 | -1.87% | 3.1만 |
|---|
| 2026.08.28 | ₩61,925 | ₩62,797 | ₩61,496 | ₩62,247 | +0.52% | 5만 |
|---|
| 2026.08.27 | ₩61,899 | ₩62,502 | ₩61,335 | ₩62,033 | +0.22% | 2.6만 |
|---|
| 2026.08.26 | ₩62,100 | ₩62,100 | ₩61,308 | ₩61,939 | -0.26% | 3.7만 |
|---|
| 2026.08.25 | ₩61,590 | ₩62,422 | ₩61,201 | ₩61,765 | +0.28% | 4.5만 |
|---|
| 2026.08.24 | ₩62,408 | ₩63,052 | ₩61,416 | ₩61,590 | -1.31% | 3.1만 |
|---|
| 2026.08.21 | ₩62,288 | ₩62,824 | ₩61,765 | ₩62,449 | +0.26% | 8만 |
|---|
| 2026.08.20 | ₩61,791 | ₩64,005 | ₩61,791 | ₩62,154 | +0.59% | 5.3만 |
|---|
| 2026.08.19 | ₩63,401 | ₩66,245 | ₩61,536 | ₩61,724 | -2.64% | 6.1만 |
|---|
| 2026.08.18 | ₩61,885 | ₩63,227 | ₩61,536 | ₩62,797 | +1.47% | 4.1만 |
|---|
| 2026.08.17 | ₩61,832 | ₩62,368 | ₩61,510 | ₩61,536 | -0.48% | 2.8만 |
|---|
| 2026.08.14 | ₩62,221 | ₩62,516 | ₩61,684 | ₩61,778 | -0.71% | 2만 |
|---|
| 2026.08.13 | ₩62,154 | ₩62,502 | ₩61,724 | ₩62,274 | +0.19% | 2.5만 |
|---|
| 2026.08.12 | ₩61,214 | ₩62,382 | ₩60,960 | ₩61,697 | +0.79% | 2.5만 |
|---|
| 2026.08.11 | ₩60,705 | ₩61,536 | ₩60,705 | ₩61,214 | +0.84% | 2.6만 |
|---|
| 2026.08.10 | ₩60,329 | ₩61,121 | ₩59,645 | ₩60,369 | +0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩60,960 | ₩62,100 | ₩59,739 | ₩60,664 | -0.48% | 7.3만 |
|---|
| 2026.08.06 | ₩60,584 | ₩61,335 | ₩60,316 | ₩61,335 | +1.24% | 2.5만 |
|---|
| 2026.08.05 | ₩59,685 | ₩60,785 | ₩59,403 | ₩60,034 | +0.58% | 3만 |
|---|
| 2026.08.04 | ₩60,423 | ₩61,027 | ₩59,712 | ₩60,463 | +0.07% | 3.2만 |
|---|
| 2026.08.03 | ₩61,094 | ₩61,644 | ₩60,114 | ₩61,000 | -0.15% | 5.9만 |
|---|
| 2026.07.31 | ₩59,913 | ₩60,933 | ₩59,430 | ₩60,141 | +0.38% | 7만 |
|---|
| 2026.07.30 | ₩61,174 | ₩61,174 | ₩58,974 | ₩60,208 | -1.58% | 2.7만 |
|---|
| 2026.07.29 | ₩59,846 | ₩60,852 | ₩59,685 | ₩60,383 | +0.90% | 2.7만 |
|---|
| 2026.07.28 | ₩59,001 | ₩60,074 | ₩57,847 | ₩59,605 | +1.02% | 2.2만 |
|---|
| 2026.07.27 | ₩58,934 | ₩59,296 | ₩58,183 | ₩59,028 | +0.16% | 3.3만 |
|---|
| 2026.07.24 | ₩58,505 | ₩59,229 | ₩55,432 | ₩58,759 | +0.44% | 6.9만 |
|---|
| 2026.07.23 | ₩57,378 | ₩58,464 | ₩56,801 | ₩58,317 | +1.64% | 4.1만 |
|---|
| 2026.07.22 | ₩57,686 | ₩58,156 | ₩57,015 | ₩58,156 | +0.81% | 3.6만 |
|---|
| 2026.07.21 | ₩58,585 | ₩58,585 | ₩57,525 | ₩58,142 | -0.76% | 2.9만 |
|---|
| 2026.07.20 | ₩58,746 | ₩59,001 | ₩56,948 | ₩58,585 | -0.27% | 2.3만 |
|---|
| 2026.07.17 | ₩59,631 | ₩60,651 | ₩57,968 | ₩58,719 | -1.53% | 5.8만 |
|---|
| 2026.07.16 | ₩58,250 | ₩60,302 | ₩58,250 | ₩60,195 | +3.34% | 2.2만 |
|---|
| 2026.07.15 | ₩58,276 | ₩58,733 | ₩57,981 | ₩58,344 | +0.12% | 2.6만 |
|---|
| 2026.07.14 | ₩58,867 | ₩58,867 | ₩57,700 | ₩58,102 | -1.30% | 3.2만 |
|---|
| 2026.07.13 | ₩57,686 | ₩59,028 | ₩57,686 | ₩58,585 | +1.56% | 2.4만 |
|---|
| 2026.07.10 | ₩57,887 | ₩58,411 | ₩57,619 | ₩57,767 | -0.21% | 2.2만 |
|---|
| 2026.07.09 | ₩57,820 | ₩58,625 | ₩57,726 | ₩58,116 | +0.51% | 2만 |
|---|
| 2026.07.08 | ₩59,269 | ₩59,269 | ₩57,525 | ₩58,022 | -2.11% | 2.9만 |
|---|
| 2026.07.07 | ₩59,538 | ₩60,477 | ₩58,867 | ₩59,350 | -0.32% | 3.3만 |
|---|
| 2026.07.06 | ₩59,618 | ₩59,994 | ₩58,759 | ₩59,001 | -1.04% | 2.5만 |
|---|
| 2026.07.02 | ₩60,879 | ₩61,147 | ₩59,484 | ₩59,927 | -1.56% | 2.7만 |
|---|
| 2026.07.01 | ₩60,986 | ₩61,228 | ₩60,088 | ₩60,906 | -0.13% | 5만 |
|---|
| 2026.06.30 | ₩59,658 | ₩60,114 | ₩59,028 | ₩60,114 | +0.76% | 2.1만 |
|---|
| 2026.06.29 | ₩60,088 | ₩60,101 | ₩59,095 | ₩59,873 | -0.36% | 3.8만 |
|---|
| 2026.06.26 | ₩59,162 | ₩60,611 | ₩59,162 | ₩60,101 | +1.59% | 22.5만 |
|---|
| 2026.06.25 | ₩59,833 | ₩59,846 | ₩59,162 | ₩59,202 | -1.05% | 2.9만 |
|---|
| 2026.06.24 | ₩59,739 | ₩60,356 | ₩59,028 | ₩59,846 | +0.18% | 4.2만 |
|---|
| 2026.06.23 | ₩57,445 | ₩60,745 | ₩57,015 | ₩58,827 | +2.41% | 15.2만 |
|---|
| 2026.06.22 | ₩56,264 | ₩57,123 | ₩56,237 | ₩57,002 | +1.31% | 2.2만 |
|---|
| 2026.06.18 | ₩57,109 | ₩57,109 | ₩56,278 | ₩57,056 | -0.09% | 3.1만 |
|---|
| 2026.06.17 | ₩56,922 | ₩57,109 | ₩55,607 | ₩56,331 | -1.04% | 2.7만 |
|---|
| 2026.06.16 | ₩56,519 | ₩57,244 | ₩55,473 | ₩56,479 | -0.07% | 4.4만 |
|---|
| 2026.06.15 | ₩57,700 | ₩57,700 | ₩56,224 | ₩56,465 | -2.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,270 | ₩57,767 | ₩56,774 | ₩57,244 | -0.05% | 2.2만 |
|---|
| 2026.06.11 | ₩58,464 | ₩58,464 | ₩56,412 | ₩56,613 | -3.17% | 1.9만 |
|---|
| 2026.06.10 | ₩57,686 | ₩58,183 | ₩56,989 | ₩57,941 | +0.44% | 3만 |
|---|
| 2026.06.09 | ₩55,513 | ₩57,539 | ₩55,379 | ₩57,378 | +3.36% | 6.1만 |
|---|
| 2026.06.08 | ₩56,331 | ₩56,345 | ₩55,043 | ₩55,513 | -1.45% | 1.8만 |
|---|
| 2026.06.05 | ₩55,017 | ₩56,345 | ₩55,003 | ₩55,795 | +1.41% | 1.6만 |
|---|
| 2026.06.04 | ₩54,507 | ₩55,500 | ₩53,031 | ₩55,392 | +1.62% | 2.1만 |
|---|
| 2026.06.03 | ₩54,788 | ₩54,842 | ₩53,353 | ₩53,836 | -1.74% | 3만 |
|---|
| 2026.06.02 | ₩53,863 | ₩55,231 | ₩53,608 | ₩54,829 | +1.79% | 2.8만 |
|---|
| 2026.06.01 | ₩53,930 | ₩53,930 | ₩53,192 | ₩53,876 | -0.10% | 2.3만 |
|---|
| 2026.05.29 | ₩54,399 | ₩55,057 | ₩54,225 | ₩54,440 | +0.07% | 2.2만 |
|---|
| 2026.05.28 | ₩54,735 | ₩55,124 | ₩54,051 | ₩54,949 | +0.39% | 2.1만 |
|---|
| 2026.05.27 | ₩55,191 | ₩55,446 | ₩54,319 | ₩55,030 | -0.29% | 1.4만 |
|---|
| 2026.05.26 | ₩53,957 | ₩55,043 | ₩53,957 | ₩55,030 | +1.99% | 2.5만 |
|---|
| 2026.05.22 | ₩54,587 | ₩55,218 | ₩53,769 | ₩53,876 | -1.30% | 2.4만 |
|---|
| 2026.05.21 | ₩53,916 | ₩54,815 | ₩52,843 | ₩54,547 | +1.17% | 2.5만 |
|---|
| 2026.05.20 | ₩53,407 | ₩54,332 | ₩53,407 | ₩54,238 | +1.56% | 2.8만 |
|---|
| 2026.05.19 | ₩53,179 | ₩53,568 | ₩52,307 | ₩53,541 | +0.68% | 1.3만 |
|---|
| 2026.05.18 | ₩52,494 | ₩53,796 | ₩52,494 | ₩53,313 | +1.56% | 2.4만 |
|---|
| 2026.05.15 | ₩52,964 | ₩53,219 | ₩52,333 | ₩52,535 | -0.81% | 3.2만 |
|---|
| 2026.05.14 | ₩53,662 | ₩54,091 | ₩52,870 | ₩53,125 | -1.00% | 2.1만 |
|---|
| 2026.05.13 | ₩52,333 | ₩53,487 | ₩51,985 | ₩53,138 | +1.54% | 3.2만 |
|---|
| 2026.05.12 | ₩52,897 | ₩52,897 | ₩51,368 | ₩52,669 | -0.43% | 3.3만 |
|---|
| 2026.05.11 | ₩54,896 | ₩55,500 | ₩53,152 | ₩53,273 | -2.96% | 2.3만 |
|---|
| 2026.05.08 | ₩54,788 | ₩55,486 | ₩54,534 | ₩55,017 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩54,896 | ₩56,036 | ₩54,896 | ₩55,580 | +1.25% | 1.8만 |
|---|
| 2026.05.06 | ₩54,815 | ₩55,835 | ₩54,547 | ₩55,245 | +0.78% | 1.9만 |
|---|
| 2026.05.05 | ₩54,252 | ₩55,070 | ₩54,158 | ₩54,467 | +0.40% | 2.2만 |
|---|
| 2026.05.04 | ₩53,702 | ₩56,881 | ₩49,235 | ₩54,010 | +0.57% | 4.6만 |
|---|
| 2026.05.01 | ₩53,541 | ₩54,762 | ₩51,783 | ₩54,158 | +1.15% | 4.3만 |
|---|
| 2026.04.30 | ₩53,943 | ₩54,480 | ₩53,366 | ₩53,501 | -0.82% | 2.5만 |
|---|
| 2026.04.29 | ₩56,050 | ₩56,050 | ₩53,916 | ₩54,453 | -2.85% | 2.7만 |
|---|
| 2026.04.28 | ₩55,137 | ₩56,439 | ₩54,520 | ₩56,090 | +1.73% | 2.7만 |
|---|
| 2026.04.27 | ₩54,212 | ₩55,795 | ₩53,943 | ₩54,923 | +1.31% | 2.1만 |
|---|
| 2026.04.24 | ₩54,386 | ₩55,137 | ₩53,165 | ₩54,534 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩54,238 | ₩54,493 | ₩53,353 | ₩54,386 | +0.27% | 1.5만 |
|---|
| 2026.04.22 | ₩53,782 | ₩55,339 | ₩53,192 | ₩53,890 | +0.20% | 4만 |
|---|
| 2026.04.21 | ₩55,312 | ₩55,312 | ₩53,340 | ₩53,916 | -2.52% | 2.4만 |
|---|
| 2026.04.20 | ₩55,271 | ₩56,117 | ₩53,930 | ₩55,365 | +0.17% | 2만 |
|---|
| 2026.04.17 | ₩55,164 | ₩56,506 | ₩55,164 | ₩55,754 | +1.07% | 2.5만 |
|---|
| 2026.04.16 | ₩55,110 | ₩55,406 | ₩54,319 | ₩54,587 | -0.95% | 2.8만 |
|---|
| 2026.04.15 | ₩55,513 | ₩55,768 | ₩54,547 | ₩55,540 | +0.05% | 3만 |
|---|
| 2026.04.14 | ₩55,110 | ₩55,728 | ₩54,668 | ₩55,526 | +0.75% | 5.4만 |
|---|
| 2026.04.13 | ₩55,553 | ₩55,553 | ₩53,407 | ₩55,298 | -0.46% | 3.9만 |
|---|
| 2026.04.10 | ₩58,424 | ₩58,424 | ₩55,339 | ₩55,634 | -4.78% | 2.7만 |
|---|
| 2026.04.09 | ₩56,693 | ₩58,209 | ₩56,479 | ₩58,196 | +2.65% | 9.4만 |
|---|
| 2026.04.08 | ₩56,774 | ₩57,230 | ₩56,546 | ₩56,693 | -0.14% | 5.7만 |
|---|
| 2026.04.07 | ₩55,754 | ₩57,176 | ₩55,137 | ₩55,701 | -0.10% | 6.3만 |
|---|
| 2026.04.06 | ₩54,252 | ₩55,902 | ₩54,252 | ₩55,660 | +2.60% | 12.2만 |
|---|
| 2026.04.02 | ₩53,715 | ₩54,654 | ₩53,192 | ₩54,131 | +0.77% | 8.5만 |
|---|
| 2026.04.01 | ₩53,219 | ₩54,252 | ₩53,085 | ₩54,010 | +1.49% | 21만 |
|---|
| 2026.03.31 | ₩53,018 | ₩53,380 | ₩52,588 | ₩52,897 | -0.23% | 2.2만 |
|---|
| 2026.03.30 | ₩52,655 | ₩52,830 | ₩52,401 | ₩52,588 | -0.13% | 2.6만 |
|---|
| 2026.03.27 | ₩52,360 | ₩52,642 | ₩52,079 | ₩52,199 | -0.31% | 1.6만 |
|---|
| 2026.03.26 | ₩52,387 | ₩53,031 | ₩52,360 | ₩52,602 | +0.41% | 1.9만 |
|---|
| 2026.03.25 | ₩53,138 | ₩53,393 | ₩52,468 | ₩52,642 | -0.93% | 2.7만 |
|---|
| 2026.03.24 | ₩52,481 | ₩53,192 | ₩52,481 | ₩52,830 | +0.66% | 2.7만 |
|---|
| 2026.03.23 | ₩52,374 | ₩53,259 | ₩52,374 | ₩52,669 | +0.56% | 2.9만 |
|---|
| 2026.03.20 | ₩51,770 | ₩51,851 | ₩51,153 | ₩51,233 | -1.04% | 3.9만 |
|---|
| 2026.03.19 | ₩50,174 | ₩52,119 | ₩50,174 | ₩51,596 | +2.83% | 3.1만 |
|---|
| 2026.03.18 | ₩51,046 | ₩51,233 | ₩50,496 | ₩50,522 | -1.02% | 2.4만 |
|---|
| 2026.03.17 | ₩51,448 | ₩51,716 | ₩50,844 | ₩51,260 | -0.37% | 3만 |
|---|
| 2026.03.16 | ₩51,609 | ₩51,931 | ₩50,791 | ₩51,005 | -1.17% | 2.6만 |
|---|
| 2026.03.13 | ₩51,837 | ₩51,918 | ₩50,200 | ₩50,871 | -1.86% | 3.7만 |
|---|
| 2026.03.12 | ₩50,979 | ₩51,515 | ₩50,643 | ₩51,341 | +0.71% | 2.7만 |
|---|
| 2026.03.11 | ₩51,783 | ₩51,944 | ₩50,992 | ₩51,435 | -0.67% | 2만 |
|---|
| 2026.03.10 | ₩51,421 | ₩52,575 | ₩51,421 | ₩51,783 | +0.70% | 3만 |
|---|
| 2026.03.09 | ₩50,630 | ₩51,730 | ₩49,328 | ₩51,663 | +2.04% | 2.5만 |
|---|
| 2026.03.06 | ₩50,697 | ₩51,609 | ₩50,308 | ₩51,448 | +1.48% | 2.7만 |
|---|
| 2026.03.05 | ₩51,810 | ₩52,132 | ₩51,461 | ₩51,596 | -0.41% | 2.2만 |
|---|
| 2026.03.04 | ₩52,387 | ₩52,588 | ₩52,065 | ₩52,387 | 0.00% | 2.9만 |
|---|
| 2026.03.03 | ₩51,314 | ₩51,931 | ₩50,844 | ₩51,877 | +1.10% | 2.2만 |
|---|
| 2026.03.02 | ₩50,670 | ₩52,387 | ₩50,670 | ₩51,931 | +2.49% | 2.8만 |
|---|
| 2026.02.27 | ₩52,320 | ₩52,333 | ₩51,086 | ₩51,086 | -2.36% | 2.4만 |
|---|
| 2026.02.26 | ₩52,655 | ₩53,380 | ₩52,092 | ₩52,736 | +0.15% | 1.4만 |
|---|
| 2026.02.25 | ₩51,233 | ₩52,816 | ₩51,233 | ₩52,494 | +2.46% | 2.6만 |
|---|
| 2026.02.24 | ₩51,381 | ₩51,555 | ₩50,630 | ₩50,764 | -1.20% | 1.3만 |
|---|
| 2026.02.23 | ₩52,293 | ₩52,548 | ₩50,750 | ₩50,871 | -2.72% | 2.1만 |
|---|
| 2026.02.20 | ₩51,730 | ₩52,441 | ₩51,596 | ₩52,360 | +1.22% | 1.2만 |
|---|
| 2026.02.19 | ₩52,038 | ₩52,240 | ₩51,542 | ₩51,703 | -0.64% | 8.3천 |
|---|
| 2026.02.18 | ₩52,575 | ₩53,313 | ₩51,783 | ₩52,186 | -0.74% | 1.6만 |
|---|
| 2026.02.17 | ₩52,629 | ₩53,112 | ₩52,441 | ₩52,441 | -0.36% | 1.6만 |
|---|
| 2026.02.13 | ₩52,454 | ₩52,951 | ₩52,025 | ₩52,387 | -0.13% | 2.8만 |
|---|
| 2026.02.12 | ₩52,052 | ₩52,790 | ₩51,944 | ₩52,763 | +1.37% | 2.8만 |
|---|
| 2026.02.11 | ₩52,736 | ₩52,843 | ₩51,824 | ₩52,119 | -1.17% | 7.9천 |
|---|
| 2026.02.10 | ₩52,696 | ₩52,977 | ₩51,985 | ₩52,253 | -0.84% | 1.7만 |
|---|
| 2026.02.09 | ₩53,125 | ₩53,313 | ₩52,293 | ₩52,736 | -0.73% | 1.3만 |
|---|
| 2026.02.06 | ₩53,259 | ₩54,212 | ₩53,165 | ₩53,165 | -0.18% | 4만 |
|---|
| 2026.02.05 | ₩52,226 | ₩53,219 | ₩52,199 | ₩53,152 | +1.77% | 3.3만 |
|---|
| 2026.02.04 | ₩52,655 | ₩52,655 | ₩51,797 | ₩52,481 | -0.33% | 2.3만 |
|---|
| 2026.02.03 | ₩52,454 | ₩52,991 | ₩51,649 | ₩52,454 | 0.00% | 1.7만 |
|---|
| 2026.02.02 | ₩52,709 | ₩53,648 | ₩52,401 | ₩52,481 | -0.43% | 3.8만 |
|---|
| 2026.01.30 | ₩51,220 | ₩52,763 | ₩51,046 | ₩52,240 | +1.99% | 3.4만 |
|---|
| 2026.01.29 | ₩49,650 | ₩51,542 | ₩49,637 | ₩51,153 | +3.03% | 1.7만 |
|---|
| 2026.01.28 | ₩50,576 | ₩50,576 | ₩49,208 | ₩49,221 | -2.68% | 1.2만 |
|---|
| 2026.01.27 | ₩48,899 | ₩50,643 | ₩48,899 | ₩50,200 | +2.66% | 1.2만 |
|---|
| 2026.01.26 | ₩49,074 | ₩50,509 | ₩48,604 | ₩49,006 | -0.14% | 1.7만 |
|---|
| 2026.01.23 | ₩49,677 | ₩49,798 | ₩49,235 | ₩49,248 | -0.86% | 1.6만 |
|---|
| 2026.01.22 | ₩50,227 | ₩50,804 | ₩49,986 | ₩50,281 | +0.11% | 2만 |
|---|
| 2026.01.21 | ₩48,363 | ₩50,469 | ₩48,363 | ₩50,268 | +3.94% | 2.9만 |
|---|
| 2026.01.20 | ₩47,973 | ₩48,805 | ₩47,973 | ₩48,389 | +0.87% | 1만 |
|---|
| 2026.01.16 | ₩49,315 | ₩49,315 | ₩48,416 | ₩48,644 | -1.36% | 1.3만 |
|---|
| 2026.01.15 | ₩49,141 | ₩49,637 | ₩49,141 | ₩49,449 | +0.63% | 1.1만 |
|---|
| 2026.01.14 | ₩47,799 | ₩48,698 | ₩47,625 | ₩48,698 | +1.88% | 1.2만 |
|---|
| 2026.01.13 | ₩47,719 | ₩47,853 | ₩47,625 | ₩47,652 | -0.14% | 1.6만 |
|---|
| 2026.01.12 | ₩47,598 | ₩48,094 | ₩47,598 | ₩47,732 | +0.28% | 8.4천 |
|---|
| 2026.01.09 | ₩48,899 | ₩48,899 | ₩48,041 | ₩48,094 | -1.65% | 8.9천 |
|---|
| 2026.01.08 | ₩47,625 | ₩49,302 | ₩47,625 | ₩48,886 | +2.65% | 9.9천 |
|---|
| 2026.01.07 | ₩48,161 | ₩48,215 | ₩47,343 | ₩47,853 | -0.64% | 1.5만 |
|---|
| 2026.01.06 | ₩48,363 | ₩48,805 | ₩47,732 | ₩48,295 | -0.14% | 1.7만 |
|---|
| 2026.01.05 | ₩47,812 | ₩48,966 | ₩47,370 | ₩48,456 | +1.35% | 1.5만 |
|---|
| 2026.01.02 | ₩47,638 | ₩48,188 | ₩47,289 | ₩47,397 | -0.51% | 1.5만 |
|---|
| 2025.12.31 | ₩48,309 | ₩48,309 | ₩47,933 | ₩48,027 | -0.58% | 9.3천 |
|---|
| 2025.12.30 | ₩48,094 | ₩48,510 | ₩47,450 | ₩48,014 | -0.17% | 1.2만 |
|---|
| 2025.12.29 | ₩48,175 | ₩48,752 | ₩47,625 | ₩48,121 | -0.11% | 1.8만 |
|---|
| 2025.12.26 | ₩47,692 | ₩48,430 | ₩47,692 | ₩48,054 | +0.76% | 1.1만 |
|---|
| 2025.12.24 | ₩48,295 | ₩49,476 | ₩44,714 | ₩48,470 | +0.36% | 1.1만 |
|---|
| 2025.12.23 | ₩48,523 | ₩49,717 | ₩48,456 | ₩48,456 | -0.14% | 1.4만 |
|---|
| 2025.12.22 | ₩49,020 | ₩49,744 | ₩48,269 | ₩48,698 | -0.66% | 2.2만 |
|---|
| 2025.12.19 | ₩50,576 | ₩51,354 | ₩48,389 | ₩48,778 | -3.55% | 4.3만 |
|---|
| 2025.12.18 | ₩50,911 | ₩50,979 | ₩50,227 | ₩50,630 | -0.55% | 1.4만 |
|---|
| 2025.12.17 | ₩50,174 | ₩50,643 | ₩50,080 | ₩50,241 | +0.13% | 1.6만 |
|---|
| 2025.12.16 | ₩50,214 | ₩50,670 | ₩49,624 | ₩50,160 | -0.11% | 2.3만 |
|---|
| 2025.12.15 | ₩50,496 | ₩50,844 | ₩50,174 | ₩50,241 | -0.50% | 2.2만 |
|---|
| 2025.12.12 | ₩50,536 | ₩50,536 | ₩49,396 | ₩50,066 | -0.93% | 1.5만 |
|---|
| 2025.12.11 | ₩49,758 | ₩50,643 | ₩49,530 | ₩50,107 | +0.70% | 2.1만 |
|---|
| 2025.12.10 | ₩47,437 | ₩50,066 | ₩47,437 | ₩49,624 | +4.61% | 2.9만 |
|---|
| 2025.12.09 | ₩46,914 | ₩47,880 | ₩46,806 | ₩47,222 | +0.66% | 2.4만 |
|---|
| 2025.12.08 | ₩46,417 | ₩46,444 | ₩45,425 | ₩46,162 | -0.55% | 1.4만 |
|---|
| 2025.12.05 | ₩46,659 | ₩46,739 | ₩46,149 | ₩46,458 | -0.43% | 1.6만 |
|---|
| 2025.12.04 | ₩46,779 | ₩46,779 | ₩46,404 | ₩46,417 | -0.77% | 8.6천 |
|---|
| 2025.12.03 | ₩45,747 | ₩46,820 | ₩45,747 | ₩46,471 | +1.58% | 3.3만 |
|---|
| 2025.12.02 | ₩46,699 | ₩46,779 | ₩45,854 | ₩45,948 | -1.61% | 2.1만 |
|---|
| 2025.12.01 | ₩45,478 | ₩47,021 | ₩45,478 | ₩46,686 | +2.65% | 1만 |
|---|
| 2025.11.28 | ₩46,766 | ₩46,766 | ₩45,612 | ₩45,881 | -1.89% | 7.5천 |
|---|
| 2025.11.26 | ₩46,632 | ₩47,008 | ₩46,377 | ₩46,390 | -0.52% | 1.5만 |
|---|
| 2025.11.25 | ₩46,350 | ₩46,954 | ₩46,270 | ₩46,699 | +0.75% | 9.6천 |
|---|
| 2025.11.24 | ₩45,961 | ₩45,961 | ₩44,995 | ₩45,143 | -1.78% | 1.2만 |
|---|
| 2025.11.21 | ₩44,646 | ₩46,766 | ₩44,646 | ₩45,545 | +2.01% | 2.4만 |
|---|
| 2025.11.20 | ₩44,606 | ₩44,875 | ₩44,338 | ₩44,646 | +0.09% | 1만 |
|---|
| 2025.11.19 | ₩43,600 | ₩44,378 | ₩43,600 | ₩43,935 | +0.77% | 1.1만 |
|---|
| 2025.11.18 | ₩43,600 | ₩43,788 | ₩43,385 | ₩43,385 | -0.49% | 6천 |
|---|
| 2025.11.17 | ₩44,888 | ₩44,888 | ₩43,560 | ₩43,560 | -2.96% | 1.2만 |
|---|
| 2025.11.14 | ₩44,848 | ₩45,264 | ₩44,485 | ₩45,210 | +0.81% | 1만 |
|---|
| 2025.11.13 | ₩44,459 | ₩45,545 | ₩44,459 | ₩45,116 | +1.48% | 1.2만 |
|---|
| 2025.11.12 | ₩44,646 | ₩44,848 | ₩44,646 | ₩44,767 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩44,472 | ₩44,888 | ₩44,378 | ₩44,378 | -0.21% | 4.1천 |
|---|
| 2025.11.10 | ₩44,338 | ₩44,606 | ₩43,828 | ₩44,083 | -0.57% | 9.3천 |
|---|
| 2025.11.07 | ₩44,056 | ₩44,794 | ₩44,056 | ₩44,284 | +0.52% | 1.1만 |
|---|
| 2025.11.06 | ₩43,734 | ₩44,271 | ₩43,734 | ₩43,949 | +0.49% | 6.5천 |
|---|
| 2025.11.05 | ₩43,868 | ₩44,553 | ₩43,748 | ₩44,553 | +1.56% | 7.1천 |
|---|
| 2025.11.04 | ₩43,171 | ₩43,707 | ₩43,171 | ₩43,613 | +1.03% | 7.6천 |
|---|
| 2025.11.03 | ₩42,929 | ₩43,748 | ₩42,728 | ₩43,533 | +1.41% | 2.1만 |
|---|
| 2025.10.31 | ₩42,259 | ₩43,707 | ₩42,191 | ₩43,090 | +1.97% | 2.5만 |
|---|
| 2025.10.30 | ₩42,124 | ₩42,151 | ₩41,843 | ₩41,923 | -0.48% | 5.1천 |
|---|
| 2025.10.29 | ₩42,513 | ₩42,567 | ₩41,708 | ₩42,084 | -1.01% | 1.5만 |
|---|
| 2025.10.28 | ₩42,460 | ₩43,131 | ₩42,460 | ₩42,540 | +0.19% | 7.1천 |
|---|
| 2025.10.27 | ₩43,265 | ₩43,305 | ₩42,554 | ₩42,929 | -0.78% | 1.3만 |
|---|
| 2025.10.24 | ₩43,104 | ₩43,479 | ₩42,929 | ₩43,090 | -0.03% | 7.5천 |
|---|
| 2025.10.23 | ₩43,359 | ₩43,359 | ₩42,795 | ₩43,050 | -0.71% | 9.7천 |
|---|
| 2025.10.22 | ₩43,104 | ₩43,734 | ₩42,835 | ₩43,560 | +1.06% | 1.1만 |
|---|
| 2025.10.21 | ₩42,876 | ₩43,345 | ₩42,567 | ₩43,157 | +0.66% | 1만 |
|---|
| 2025.10.20 | ₩42,259 | ₩43,117 | ₩42,138 | ₩43,117 | +2.03% | 1.1만 |
|---|
| 2025.10.17 | ₩41,950 | ₩42,540 | ₩41,950 | ₩42,205 | +0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩42,929 | ₩42,929 | ₩41,494 | ₩41,950 | -2.28% | 2.2만 |
|---|
| 2025.10.15 | ₩43,546 | ₩43,546 | ₩42,862 | ₩43,157 | -0.89% | 1만 |
|---|
| 2025.10.14 | ₩42,607 | ₩43,774 | ₩42,607 | ₩43,520 | +2.14% | 1.3만 |
|---|
| 2025.10.13 | ₩42,929 | ₩42,929 | ₩42,044 | ₩42,352 | -1.34% | 1.2만 |
|---|
| 2025.10.10 | ₩42,809 | ₩43,117 | ₩41,789 | ₩41,856 | -2.23% | 2.8만 |
|---|