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 | ₩61,116 | ₩61,116 | ₩59,668 | ₩60,124 | -1.62% | 1.4만 |
| 2026.10.08 | ₩59,949 | ₩61,371 | ₩59,815 | ₩60,875 | +1.54% | 2.6만 |
| 2026.10.07 | ₩60,258 | ₩60,902 | ₩59,198 | ₩60,191 | -0.11% | 2.2만 |
| 2026.10.06 | ₩60,821 | ₩61,345 | ₩60,432 | ₩61,237 | +0.68% | 3만 |
| 2026.10.05 | ₩60,902 | ₩61,371 | ₩60,084 | ₩60,593 | -0.51% | 2.9만 |
| 2026.10.02 | ₩60,271 | ₩61,532 | ₩60,151 | ₩61,023 | +1.25% | 2.9만 |
| 2026.10.01 | ₩59,534 | ₩60,325 | ₩58,662 | ₩59,869 | +0.56% | 2.1만 |
| 2026.09.30 | ₩60,164 | ₩60,540 | ₩58,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,802 |
| -0.60% |
| 3.8만 |
| 2026.09.29 | ₩60,634 | ₩61,036 | ₩59,963 | ₩60,204 | -0.71% | 1.8만 |
|---|
| 2026.09.28 | ₩61,116 | ₩61,116 | ₩60,392 | ₩60,392 | -1.19% | 2.3만 |
|---|
| 2026.09.25 | ₩61,036 | ₩61,291 | ₩60,097 | ₩60,915 | -0.20% | 2.4만 |
|---|
| 2026.09.24 | ₩60,164 | ₩61,425 | ₩59,869 | ₩60,499 | +0.56% | 3.8만 |
|---|
| 2026.09.23 | ₩60,593 | ₩60,727 | ₩59,748 | ₩60,124 | -0.77% | 2.9만 |
|---|
| 2026.09.22 | ₩61,425 | ₩61,827 | ₩60,204 | ₩61,090 | -0.55% | 2.5만 |
|---|
| 2026.09.21 | ₩61,841 | ₩61,881 | ₩60,875 | ₩61,103 | -1.19% | 2.8만 |
|---|
| 2026.09.18 | ₩62,310 | ₩62,310 | ₩61,157 | ₩61,586 | -1.16% | 6.2만 |
|---|
| 2026.09.17 | ₩62,243 | ₩62,673 | ₩61,599 | ₩62,404 | +0.26% | 5.6만 |
|---|
| 2026.09.16 | ₩63,249 | ₩63,679 | ₩61,559 | ₩62,002 | -1.97% | 2.3만 |
|---|
| 2026.09.15 | ₩62,847 | ₩63,236 | ₩62,525 | ₩63,048 | +0.32% | 2.3만 |
|---|
| 2026.09.14 | ₩62,324 | ₩63,263 | ₩62,324 | ₩62,793 | +0.75% | 2.8만 |
|---|
| 2026.09.11 | ₩62,592 | ₩63,880 | ₩61,854 | ₩62,337 | -0.41% | 2.4만 |
|---|
| 2026.09.10 | ₩61,814 | ₩62,552 | ₩61,023 | ₩62,444 | +1.02% | 2.9만 |
|---|
| 2026.09.09 | ₩61,747 | ₩62,377 | ₩61,640 | ₩62,337 | +0.96% | 3.5만 |
|---|
| 2026.09.08 | ₩61,935 | ₩62,324 | ₩61,626 | ₩61,814 | -0.19% | 3.8만 |
|---|
| 2026.09.04 | ₩61,573 | ₩62,324 | ₩61,573 | ₩62,310 | +1.20% | 2.8만 |
|---|
| 2026.09.03 | ₩61,653 | ₩62,029 | ₩61,653 | ₩61,827 | +0.28% | 2만 |
|---|
| 2026.09.02 | ₩60,660 | ₩62,109 | ₩60,660 | ₩61,251 | +0.97% | 3.8만 |
|---|
| 2026.09.01 | ₩61,479 | ₩61,908 | ₩59,842 | ₩60,392 | -1.77% | 4만 |
|---|
| 2026.08.31 | ₩62,324 | ₩62,941 | ₩60,969 | ₩61,157 | -1.87% | 3.1만 |
|---|
| 2026.08.28 | ₩61,921 | ₩62,793 | ₩61,492 | ₩62,243 | +0.52% | 5만 |
|---|
| 2026.08.27 | ₩61,895 | ₩62,498 | ₩61,331 | ₩62,029 | +0.22% | 2.6만 |
|---|
| 2026.08.26 | ₩62,096 | ₩62,096 | ₩61,304 | ₩61,935 | -0.26% | 3.7만 |
|---|
| 2026.08.25 | ₩61,586 | ₩62,418 | ₩61,197 | ₩61,760 | +0.28% | 4.5만 |
|---|
| 2026.08.24 | ₩62,404 | ₩63,048 | ₩61,412 | ₩61,586 | -1.31% | 3.1만 |
|---|
| 2026.08.21 | ₩62,284 | ₩62,820 | ₩61,760 | ₩62,444 | +0.26% | 8만 |
|---|
| 2026.08.20 | ₩61,787 | ₩64,001 | ₩61,787 | ₩62,149 | +0.59% | 5.3만 |
|---|
| 2026.08.19 | ₩63,397 | ₩66,241 | ₩61,532 | ₩61,720 | -2.64% | 6.1만 |
|---|
| 2026.08.18 | ₩61,881 | ₩63,223 | ₩61,532 | ₩62,793 | +1.47% | 4.1만 |
|---|
| 2026.08.17 | ₩61,827 | ₩62,364 | ₩61,505 | ₩61,532 | -0.48% | 2.8만 |
|---|
| 2026.08.14 | ₩62,216 | ₩62,512 | ₩61,680 | ₩61,774 | -0.71% | 2만 |
|---|
| 2026.08.13 | ₩62,149 | ₩62,498 | ₩61,720 | ₩62,270 | +0.19% | 2.5만 |
|---|
| 2026.08.12 | ₩61,210 | ₩62,377 | ₩60,955 | ₩61,693 | +0.79% | 2.5만 |
|---|
| 2026.08.11 | ₩60,701 | ₩61,532 | ₩60,701 | ₩61,210 | +0.84% | 2.6만 |
|---|
| 2026.08.10 | ₩60,325 | ₩61,116 | ₩59,641 | ₩60,365 | +0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩60,955 | ₩62,096 | ₩59,735 | ₩60,660 | -0.48% | 7.3만 |
|---|
| 2026.08.06 | ₩60,580 | ₩61,331 | ₩60,312 | ₩61,331 | +1.24% | 2.5만 |
|---|
| 2026.08.05 | ₩59,681 | ₩60,781 | ₩59,399 | ₩60,030 | +0.58% | 3만 |
|---|
| 2026.08.04 | ₩60,419 | ₩61,023 | ₩59,708 | ₩60,459 | +0.07% | 3.2만 |
|---|
| 2026.08.03 | ₩61,090 | ₩61,640 | ₩60,110 | ₩60,996 | -0.15% | 5.9만 |
|---|
| 2026.07.31 | ₩59,909 | ₩60,929 | ₩59,426 | ₩60,137 | +0.38% | 7만 |
|---|
| 2026.07.30 | ₩61,170 | ₩61,170 | ₩58,970 | ₩60,204 | -1.58% | 2.7만 |
|---|
| 2026.07.29 | ₩59,842 | ₩60,848 | ₩59,681 | ₩60,379 | +0.90% | 2.7만 |
|---|
| 2026.07.28 | ₩58,997 | ₩60,070 | ₩57,843 | ₩59,601 | +1.02% | 2.2만 |
|---|
| 2026.07.27 | ₩58,930 | ₩59,292 | ₩58,179 | ₩59,024 | +0.16% | 3.3만 |
|---|
| 2026.07.24 | ₩58,501 | ₩59,225 | ₩55,429 | ₩58,756 | +0.44% | 6.9만 |
|---|
| 2026.07.23 | ₩57,374 | ₩58,460 | ₩56,797 | ₩58,313 | +1.64% | 4.1만 |
|---|
| 2026.07.22 | ₩57,682 | ₩58,152 | ₩57,012 | ₩58,152 | +0.81% | 3.6만 |
|---|
| 2026.07.21 | ₩58,581 | ₩58,581 | ₩57,521 | ₩58,138 | -0.76% | 2.9만 |
|---|
| 2026.07.20 | ₩58,742 | ₩58,997 | ₩56,945 | ₩58,581 | -0.27% | 2.3만 |
|---|
| 2026.07.17 | ₩59,627 | ₩60,647 | ₩57,964 | ₩58,715 | -1.53% | 5.8만 |
|---|
| 2026.07.16 | ₩58,246 | ₩60,298 | ₩58,246 | ₩60,191 | +3.34% | 2.2만 |
|---|
| 2026.07.15 | ₩58,273 | ₩58,729 | ₩57,977 | ₩58,340 | +0.12% | 2.6만 |
|---|
| 2026.07.14 | ₩58,863 | ₩58,863 | ₩57,696 | ₩58,098 | -1.30% | 3.2만 |
|---|
| 2026.07.13 | ₩57,682 | ₩59,024 | ₩57,682 | ₩58,581 | +1.56% | 2.4만 |
|---|
| 2026.07.10 | ₩57,884 | ₩58,407 | ₩57,615 | ₩57,763 | -0.21% | 2.2만 |
|---|
| 2026.07.09 | ₩57,816 | ₩58,621 | ₩57,723 | ₩58,112 | +0.51% | 2만 |
|---|
| 2026.07.08 | ₩59,265 | ₩59,265 | ₩57,521 | ₩58,018 | -2.11% | 2.9만 |
|---|
| 2026.07.07 | ₩59,534 | ₩60,473 | ₩58,863 | ₩59,346 | -0.32% | 3.3만 |
|---|
| 2026.07.06 | ₩59,614 | ₩59,990 | ₩58,756 | ₩58,997 | -1.04% | 2.5만 |
|---|
| 2026.07.02 | ₩60,875 | ₩61,143 | ₩59,480 | ₩59,923 | -1.56% | 2.7만 |
|---|
| 2026.07.01 | ₩60,982 | ₩61,224 | ₩60,084 | ₩60,902 | -0.13% | 5만 |
|---|
| 2026.06.30 | ₩59,654 | ₩60,110 | ₩59,024 | ₩60,110 | +0.76% | 2.1만 |
|---|
| 2026.06.29 | ₩60,084 | ₩60,097 | ₩59,091 | ₩59,869 | -0.36% | 3.8만 |
|---|
| 2026.06.26 | ₩59,158 | ₩60,607 | ₩59,158 | ₩60,097 | +1.59% | 22.5만 |
|---|
| 2026.06.25 | ₩59,829 | ₩59,842 | ₩59,158 | ₩59,198 | -1.05% | 2.9만 |
|---|
| 2026.06.24 | ₩59,735 | ₩60,352 | ₩59,024 | ₩59,842 | +0.18% | 4.2만 |
|---|
| 2026.06.23 | ₩57,441 | ₩60,741 | ₩57,012 | ₩58,823 | +2.41% | 15.2만 |
|---|
| 2026.06.22 | ₩56,260 | ₩57,119 | ₩56,234 | ₩56,998 | +1.31% | 2.2만 |
|---|
| 2026.06.18 | ₩57,106 | ₩57,106 | ₩56,274 | ₩57,052 | -0.09% | 3.1만 |
|---|
| 2026.06.17 | ₩56,918 | ₩57,106 | ₩55,603 | ₩56,327 | -1.04% | 2.7만 |
|---|
| 2026.06.16 | ₩56,515 | ₩57,240 | ₩55,469 | ₩56,475 | -0.07% | 4.4만 |
|---|
| 2026.06.15 | ₩57,696 | ₩57,696 | ₩56,220 | ₩56,462 | -2.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,266 | ₩57,763 | ₩56,770 | ₩57,240 | -0.05% | 2.2만 |
|---|
| 2026.06.11 | ₩58,460 | ₩58,460 | ₩56,408 | ₩56,609 | -3.17% | 1.9만 |
|---|
| 2026.06.10 | ₩57,682 | ₩58,179 | ₩56,985 | ₩57,937 | +0.44% | 3만 |
|---|
| 2026.06.09 | ₩55,509 | ₩57,535 | ₩55,375 | ₩57,374 | +3.36% | 6.1만 |
|---|
| 2026.06.08 | ₩56,327 | ₩56,341 | ₩55,040 | ₩55,509 | -1.45% | 1.8만 |
|---|
| 2026.06.05 | ₩55,013 | ₩56,341 | ₩54,999 | ₩55,791 | +1.41% | 1.6만 |
|---|
| 2026.06.04 | ₩54,503 | ₩55,496 | ₩53,028 | ₩55,388 | +1.62% | 2.1만 |
|---|
| 2026.06.03 | ₩54,785 | ₩54,838 | ₩53,349 | ₩53,832 | -1.74% | 3만 |
|---|
| 2026.06.02 | ₩53,859 | ₩55,227 | ₩53,604 | ₩54,825 | +1.79% | 2.8만 |
|---|
| 2026.06.01 | ₩53,926 | ₩53,926 | ₩53,188 | ₩53,873 | -0.10% | 2.3만 |
|---|
| 2026.05.29 | ₩54,396 | ₩55,053 | ₩54,221 | ₩54,436 | +0.07% | 2.2만 |
|---|
| 2026.05.28 | ₩54,731 | ₩55,120 | ₩54,047 | ₩54,946 | +0.39% | 2.1만 |
|---|
| 2026.05.27 | ₩55,187 | ₩55,442 | ₩54,315 | ₩55,026 | -0.29% | 1.4만 |
|---|
| 2026.05.26 | ₩53,953 | ₩55,040 | ₩53,953 | ₩55,026 | +1.99% | 2.5만 |
|---|
| 2026.05.22 | ₩54,584 | ₩55,214 | ₩53,765 | ₩53,873 | -1.30% | 2.4만 |
|---|
| 2026.05.21 | ₩53,913 | ₩54,812 | ₩52,840 | ₩54,543 | +1.17% | 2.5만 |
|---|
| 2026.05.20 | ₩53,403 | ₩54,329 | ₩53,403 | ₩54,235 | +1.56% | 2.8만 |
|---|
| 2026.05.19 | ₩53,175 | ₩53,564 | ₩52,303 | ₩53,537 | +0.68% | 1.3만 |
|---|
| 2026.05.18 | ₩52,491 | ₩53,792 | ₩52,491 | ₩53,309 | +1.56% | 2.4만 |
|---|
| 2026.05.15 | ₩52,960 | ₩53,215 | ₩52,330 | ₩52,531 | -0.81% | 3.2만 |
|---|
| 2026.05.14 | ₩53,658 | ₩54,087 | ₩52,867 | ₩53,121 | -1.00% | 2.1만 |
|---|
| 2026.05.13 | ₩52,330 | ₩53,484 | ₩51,981 | ₩53,135 | +1.54% | 3.2만 |
|---|
| 2026.05.12 | ₩52,893 | ₩52,893 | ₩51,364 | ₩52,665 | -0.43% | 3.3만 |
|---|
| 2026.05.11 | ₩54,892 | ₩55,496 | ₩53,148 | ₩53,269 | -2.96% | 2.3만 |
|---|
| 2026.05.08 | ₩54,785 | ₩55,482 | ₩54,530 | ₩55,013 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩54,892 | ₩56,032 | ₩54,892 | ₩55,576 | +1.25% | 1.8만 |
|---|
| 2026.05.06 | ₩54,812 | ₩55,831 | ₩54,543 | ₩55,241 | +0.78% | 1.9만 |
|---|
| 2026.05.05 | ₩54,248 | ₩55,067 | ₩54,154 | ₩54,463 | +0.40% | 2.2만 |
|---|
| 2026.05.04 | ₩53,698 | ₩56,877 | ₩49,231 | ₩54,007 | +0.57% | 4.6만 |
|---|
| 2026.05.01 | ₩53,537 | ₩54,758 | ₩51,780 | ₩54,154 | +1.15% | 4.3만 |
|---|
| 2026.04.30 | ₩53,940 | ₩54,476 | ₩53,363 | ₩53,497 | -0.82% | 2.5만 |
|---|
| 2026.04.29 | ₩56,046 | ₩56,046 | ₩53,913 | ₩54,449 | -2.85% | 2.7만 |
|---|
| 2026.04.28 | ₩55,134 | ₩56,435 | ₩54,517 | ₩56,086 | +1.73% | 2.7만 |
|---|
| 2026.04.27 | ₩54,208 | ₩55,791 | ₩53,940 | ₩54,919 | +1.31% | 2.1만 |
|---|
| 2026.04.24 | ₩54,382 | ₩55,134 | ₩53,162 | ₩54,530 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩54,235 | ₩54,490 | ₩53,349 | ₩54,382 | +0.27% | 1.5만 |
|---|
| 2026.04.22 | ₩53,779 | ₩55,335 | ₩53,188 | ₩53,886 | +0.20% | 4만 |
|---|
| 2026.04.21 | ₩55,308 | ₩55,308 | ₩53,336 | ₩53,913 | -2.52% | 2.4만 |
|---|
| 2026.04.20 | ₩55,268 | ₩56,113 | ₩53,926 | ₩55,362 | +0.17% | 2만 |
|---|
| 2026.04.17 | ₩55,160 | ₩56,502 | ₩55,160 | ₩55,751 | +1.07% | 2.5만 |
|---|
| 2026.04.16 | ₩55,107 | ₩55,402 | ₩54,315 | ₩54,584 | -0.95% | 2.8만 |
|---|
| 2026.04.15 | ₩55,509 | ₩55,764 | ₩54,543 | ₩55,536 | +0.05% | 3만 |
|---|
| 2026.04.14 | ₩55,107 | ₩55,724 | ₩54,664 | ₩55,523 | +0.75% | 5.4만 |
|---|
| 2026.04.13 | ₩55,549 | ₩55,549 | ₩53,403 | ₩55,295 | -0.46% | 3.9만 |
|---|
| 2026.04.10 | ₩58,420 | ₩58,420 | ₩55,335 | ₩55,630 | -4.78% | 2.7만 |
|---|
| 2026.04.09 | ₩56,690 | ₩58,206 | ₩56,475 | ₩58,192 | +2.65% | 9.4만 |
|---|
| 2026.04.08 | ₩56,770 | ₩57,226 | ₩56,542 | ₩56,690 | -0.14% | 5.7만 |
|---|
| 2026.04.07 | ₩55,751 | ₩57,173 | ₩55,134 | ₩55,697 | -0.10% | 6.3만 |
|---|
| 2026.04.06 | ₩54,248 | ₩55,898 | ₩54,248 | ₩55,657 | +2.60% | 12.2만 |
|---|
| 2026.04.02 | ₩53,712 | ₩54,651 | ₩53,188 | ₩54,128 | +0.77% | 8.5만 |
|---|
| 2026.04.01 | ₩53,215 | ₩54,248 | ₩53,081 | ₩54,007 | +1.49% | 21만 |
|---|
| 2026.03.31 | ₩53,014 | ₩53,376 | ₩52,585 | ₩52,893 | -0.23% | 2.2만 |
|---|
| 2026.03.30 | ₩52,652 | ₩52,826 | ₩52,397 | ₩52,585 | -0.13% | 2.6만 |
|---|
| 2026.03.27 | ₩52,357 | ₩52,639 | ₩52,075 | ₩52,196 | -0.31% | 1.6만 |
|---|
| 2026.03.26 | ₩52,384 | ₩53,028 | ₩52,357 | ₩52,598 | +0.41% | 1.9만 |
|---|
| 2026.03.25 | ₩53,135 | ₩53,390 | ₩52,464 | ₩52,639 | -0.93% | 2.7만 |
|---|
| 2026.03.24 | ₩52,478 | ₩53,188 | ₩52,478 | ₩52,826 | +0.66% | 2.7만 |
|---|
| 2026.03.23 | ₩52,370 | ₩53,256 | ₩52,370 | ₩52,665 | +0.56% | 2.9만 |
|---|
| 2026.03.20 | ₩51,767 | ₩51,847 | ₩51,149 | ₩51,230 | -1.04% | 3.9만 |
|---|
| 2026.03.19 | ₩50,170 | ₩52,115 | ₩50,170 | ₩51,592 | +2.83% | 3.1만 |
|---|
| 2026.03.18 | ₩51,042 | ₩51,230 | ₩50,492 | ₩50,519 | -1.02% | 2.4만 |
|---|
| 2026.03.17 | ₩51,445 | ₩51,713 | ₩50,841 | ₩51,257 | -0.37% | 3만 |
|---|
| 2026.03.16 | ₩51,606 | ₩51,928 | ₩50,787 | ₩51,002 | -1.17% | 2.6만 |
|---|
| 2026.03.13 | ₩51,834 | ₩51,914 | ₩50,197 | ₩50,868 | -1.86% | 3.7만 |
|---|
| 2026.03.12 | ₩50,975 | ₩51,512 | ₩50,640 | ₩51,337 | +0.71% | 2.7만 |
|---|
| 2026.03.11 | ₩51,780 | ₩51,941 | ₩50,989 | ₩51,431 | -0.67% | 2만 |
|---|
| 2026.03.10 | ₩51,418 | ₩52,571 | ₩51,418 | ₩51,780 | +0.70% | 3만 |
|---|
| 2026.03.09 | ₩50,626 | ₩51,726 | ₩49,325 | ₩51,659 | +2.04% | 2.5만 |
|---|
| 2026.03.06 | ₩50,693 | ₩51,606 | ₩50,304 | ₩51,445 | +1.48% | 2.7만 |
|---|
| 2026.03.05 | ₩51,807 | ₩52,129 | ₩51,458 | ₩51,592 | -0.41% | 2.2만 |
|---|
| 2026.03.04 | ₩52,384 | ₩52,585 | ₩52,062 | ₩52,384 | 0.00% | 2.9만 |
|---|
| 2026.03.03 | ₩51,310 | ₩51,928 | ₩50,841 | ₩51,874 | +1.10% | 2.2만 |
|---|
| 2026.03.02 | ₩50,667 | ₩52,384 | ₩50,667 | ₩51,928 | +2.49% | 2.8만 |
|---|
| 2026.02.27 | ₩52,317 | ₩52,330 | ₩51,082 | ₩51,082 | -2.36% | 2.4만 |
|---|
| 2026.02.26 | ₩52,652 | ₩53,376 | ₩52,089 | ₩52,732 | +0.15% | 1.4만 |
|---|
| 2026.02.25 | ₩51,230 | ₩52,813 | ₩51,230 | ₩52,491 | +2.46% | 2.6만 |
|---|
| 2026.02.24 | ₩51,378 | ₩51,552 | ₩50,626 | ₩50,760 | -1.20% | 1.3만 |
|---|
| 2026.02.23 | ₩52,290 | ₩52,545 | ₩50,747 | ₩50,868 | -2.72% | 2.1만 |
|---|
| 2026.02.20 | ₩51,726 | ₩52,437 | ₩51,592 | ₩52,357 | +1.22% | 1.2만 |
|---|
| 2026.02.19 | ₩52,035 | ₩52,236 | ₩51,539 | ₩51,699 | -0.64% | 8.3천 |
|---|
| 2026.02.18 | ₩52,571 | ₩53,309 | ₩51,780 | ₩52,182 | -0.74% | 1.6만 |
|---|
| 2026.02.17 | ₩52,625 | ₩53,108 | ₩52,437 | ₩52,437 | -0.36% | 1.6만 |
|---|
| 2026.02.13 | ₩52,451 | ₩52,947 | ₩52,021 | ₩52,384 | -0.13% | 2.8만 |
|---|
| 2026.02.12 | ₩52,048 | ₩52,786 | ₩51,941 | ₩52,759 | +1.37% | 2.8만 |
|---|
| 2026.02.11 | ₩52,732 | ₩52,840 | ₩51,820 | ₩52,115 | -1.17% | 7.9천 |
|---|
| 2026.02.10 | ₩52,692 | ₩52,974 | ₩51,981 | ₩52,249 | -0.84% | 1.7만 |
|---|
| 2026.02.09 | ₩53,121 | ₩53,309 | ₩52,290 | ₩52,732 | -0.73% | 1.3만 |
|---|
| 2026.02.06 | ₩53,256 | ₩54,208 | ₩53,162 | ₩53,162 | -0.18% | 4만 |
|---|
| 2026.02.05 | ₩52,223 | ₩53,215 | ₩52,196 | ₩53,148 | +1.77% | 3.3만 |
|---|
| 2026.02.04 | ₩52,652 | ₩52,652 | ₩51,793 | ₩52,478 | -0.33% | 2.3만 |
|---|
| 2026.02.03 | ₩52,451 | ₩52,987 | ₩51,646 | ₩52,451 | 0.00% | 1.7만 |
|---|
| 2026.02.02 | ₩52,706 | ₩53,645 | ₩52,397 | ₩52,478 | -0.43% | 3.8만 |
|---|
| 2026.01.30 | ₩51,217 | ₩52,759 | ₩51,042 | ₩52,236 | +1.99% | 3.4만 |
|---|
| 2026.01.29 | ₩49,647 | ₩51,539 | ₩49,634 | ₩51,149 | +3.03% | 1.7만 |
|---|
| 2026.01.28 | ₩50,573 | ₩50,573 | ₩49,204 | ₩49,218 | -2.68% | 1.2만 |
|---|
| 2026.01.27 | ₩48,896 | ₩50,640 | ₩48,896 | ₩50,197 | +2.66% | 1.2만 |
|---|
| 2026.01.26 | ₩49,070 | ₩50,506 | ₩48,601 | ₩49,003 | -0.14% | 1.7만 |
|---|
| 2026.01.23 | ₩49,674 | ₩49,795 | ₩49,231 | ₩49,245 | -0.86% | 1.6만 |
|---|
| 2026.01.22 | ₩50,224 | ₩50,801 | ₩49,982 | ₩50,278 | +0.11% | 2만 |
|---|
| 2026.01.21 | ₩48,359 | ₩50,465 | ₩48,359 | ₩50,264 | +3.94% | 2.9만 |
|---|
| 2026.01.20 | ₩47,970 | ₩48,802 | ₩47,970 | ₩48,386 | +0.87% | 1만 |
|---|
| 2026.01.16 | ₩49,312 | ₩49,312 | ₩48,413 | ₩48,641 | -1.36% | 1.3만 |
|---|
| 2026.01.15 | ₩49,137 | ₩49,634 | ₩49,137 | ₩49,446 | +0.63% | 1.1만 |
|---|
| 2026.01.14 | ₩47,796 | ₩48,695 | ₩47,621 | ₩48,695 | +1.88% | 1.2만 |
|---|
| 2026.01.13 | ₩47,715 | ₩47,850 | ₩47,621 | ₩47,648 | -0.14% | 1.6만 |
|---|
| 2026.01.12 | ₩47,595 | ₩48,091 | ₩47,595 | ₩47,729 | +0.28% | 8.4천 |
|---|
| 2026.01.09 | ₩48,896 | ₩48,896 | ₩48,037 | ₩48,091 | -1.65% | 8.9천 |
|---|
| 2026.01.08 | ₩47,621 | ₩49,298 | ₩47,621 | ₩48,882 | +2.65% | 9.9천 |
|---|
| 2026.01.07 | ₩48,158 | ₩48,212 | ₩47,340 | ₩47,850 | -0.64% | 1.5만 |
|---|
| 2026.01.06 | ₩48,359 | ₩48,802 | ₩47,729 | ₩48,292 | -0.14% | 1.7만 |
|---|
| 2026.01.05 | ₩47,809 | ₩48,963 | ₩47,367 | ₩48,453 | +1.35% | 1.5만 |
|---|
| 2026.01.02 | ₩47,635 | ₩48,185 | ₩47,286 | ₩47,393 | -0.51% | 1.5만 |
|---|
| 2025.12.31 | ₩48,306 | ₩48,306 | ₩47,930 | ₩48,024 | -0.58% | 9.3천 |
|---|
| 2025.12.30 | ₩48,091 | ₩48,507 | ₩47,447 | ₩48,010 | -0.17% | 1.2만 |
|---|
| 2025.12.29 | ₩48,171 | ₩48,748 | ₩47,621 | ₩48,118 | -0.11% | 1.8만 |
|---|
| 2025.12.26 | ₩47,689 | ₩48,426 | ₩47,689 | ₩48,051 | +0.76% | 1.1만 |
|---|
| 2025.12.24 | ₩48,292 | ₩49,473 | ₩44,711 | ₩48,467 | +0.36% | 1.1만 |
|---|
| 2025.12.23 | ₩48,520 | ₩49,714 | ₩48,453 | ₩48,453 | -0.14% | 1.4만 |
|---|
| 2025.12.22 | ₩49,017 | ₩49,741 | ₩48,265 | ₩48,695 | -0.66% | 2.2만 |
|---|
| 2025.12.19 | ₩50,573 | ₩51,351 | ₩48,386 | ₩48,775 | -3.55% | 4.3만 |
|---|
| 2025.12.18 | ₩50,908 | ₩50,975 | ₩50,224 | ₩50,626 | -0.55% | 1.4만 |
|---|
| 2025.12.17 | ₩50,170 | ₩50,640 | ₩50,076 | ₩50,237 | +0.13% | 1.6만 |
|---|
| 2025.12.16 | ₩50,210 | ₩50,667 | ₩49,620 | ₩50,157 | -0.11% | 2.3만 |
|---|
| 2025.12.15 | ₩50,492 | ₩50,841 | ₩50,170 | ₩50,237 | -0.50% | 2.2만 |
|---|
| 2025.12.12 | ₩50,532 | ₩50,532 | ₩49,392 | ₩50,063 | -0.93% | 1.5만 |
|---|
| 2025.12.11 | ₩49,754 | ₩50,640 | ₩49,526 | ₩50,103 | +0.70% | 2.1만 |
|---|
| 2025.12.10 | ₩47,434 | ₩50,063 | ₩47,434 | ₩49,620 | +4.61% | 2.9만 |
|---|
| 2025.12.09 | ₩46,911 | ₩47,876 | ₩46,803 | ₩47,219 | +0.66% | 2.4만 |
|---|
| 2025.12.08 | ₩46,414 | ₩46,441 | ₩45,421 | ₩46,159 | -0.55% | 1.4만 |
|---|
| 2025.12.05 | ₩46,656 | ₩46,736 | ₩46,146 | ₩46,454 | -0.43% | 1.6만 |
|---|
| 2025.12.04 | ₩46,776 | ₩46,776 | ₩46,401 | ₩46,414 | -0.77% | 8.6천 |
|---|
| 2025.12.03 | ₩45,743 | ₩46,817 | ₩45,743 | ₩46,468 | +1.58% | 3.3만 |
|---|
| 2025.12.02 | ₩46,696 | ₩46,776 | ₩45,851 | ₩45,945 | -1.61% | 2.1만 |
|---|
| 2025.12.01 | ₩45,475 | ₩47,018 | ₩45,475 | ₩46,682 | +2.65% | 1만 |
|---|
| 2025.11.28 | ₩46,763 | ₩46,763 | ₩45,609 | ₩45,878 | -1.89% | 7.5천 |
|---|
| 2025.11.26 | ₩46,629 | ₩47,004 | ₩46,374 | ₩46,387 | -0.52% | 1.5만 |
|---|
| 2025.11.25 | ₩46,347 | ₩46,951 | ₩46,267 | ₩46,696 | +0.75% | 9.6천 |
|---|
| 2025.11.24 | ₩45,958 | ₩45,958 | ₩44,992 | ₩45,140 | -1.78% | 1.2만 |
|---|
| 2025.11.21 | ₩44,643 | ₩46,763 | ₩44,643 | ₩45,542 | +2.01% | 2.4만 |
|---|
| 2025.11.20 | ₩44,603 | ₩44,872 | ₩44,335 | ₩44,643 | +0.09% | 1만 |
|---|
| 2025.11.19 | ₩43,597 | ₩44,375 | ₩43,597 | ₩43,932 | +0.77% | 1.1만 |
|---|
| 2025.11.18 | ₩43,597 | ₩43,785 | ₩43,382 | ₩43,382 | -0.49% | 6천 |
|---|
| 2025.11.17 | ₩44,885 | ₩44,885 | ₩43,557 | ₩43,557 | -2.96% | 1.2만 |
|---|
| 2025.11.14 | ₩44,845 | ₩45,261 | ₩44,482 | ₩45,207 | +0.81% | 1만 |
|---|
| 2025.11.13 | ₩44,456 | ₩45,542 | ₩44,456 | ₩45,113 | +1.48% | 1.2만 |
|---|
| 2025.11.12 | ₩44,643 | ₩44,845 | ₩44,643 | ₩44,764 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩44,469 | ₩44,885 | ₩44,375 | ₩44,375 | -0.21% | 4.1천 |
|---|
| 2025.11.10 | ₩44,335 | ₩44,603 | ₩43,825 | ₩44,080 | -0.57% | 9.3천 |
|---|
| 2025.11.07 | ₩44,053 | ₩44,791 | ₩44,053 | ₩44,281 | +0.52% | 1.1만 |
|---|
| 2025.11.06 | ₩43,731 | ₩44,268 | ₩43,731 | ₩43,946 | +0.49% | 6.5천 |
|---|
| 2025.11.05 | ₩43,865 | ₩44,550 | ₩43,745 | ₩44,550 | +1.56% | 7.1천 |
|---|
| 2025.11.04 | ₩43,168 | ₩43,704 | ₩43,168 | ₩43,611 | +1.03% | 7.6천 |
|---|
| 2025.11.03 | ₩42,926 | ₩43,745 | ₩42,725 | ₩43,530 | +1.41% | 2.1만 |
|---|
| 2025.10.31 | ₩42,256 | ₩43,704 | ₩42,189 | ₩43,087 | +1.97% | 2.5만 |
|---|
| 2025.10.30 | ₩42,122 | ₩42,148 | ₩41,840 | ₩41,920 | -0.48% | 5.1천 |
|---|
| 2025.10.29 | ₩42,511 | ₩42,564 | ₩41,706 | ₩42,081 | -1.01% | 1.5만 |
|---|
| 2025.10.28 | ₩42,457 | ₩43,128 | ₩42,457 | ₩42,537 | +0.19% | 7.1천 |
|---|
| 2025.10.27 | ₩43,262 | ₩43,302 | ₩42,551 | ₩42,926 | -0.78% | 1.3만 |
|---|
| 2025.10.24 | ₩43,101 | ₩43,476 | ₩42,926 | ₩43,087 | -0.03% | 7.5천 |
|---|
| 2025.10.23 | ₩43,356 | ₩43,356 | ₩42,792 | ₩43,047 | -0.71% | 9.7천 |
|---|
| 2025.10.22 | ₩43,101 | ₩43,731 | ₩42,832 | ₩43,557 | +1.06% | 1.1만 |
|---|
| 2025.10.21 | ₩42,873 | ₩43,342 | ₩42,564 | ₩43,154 | +0.66% | 1만 |
|---|
| 2025.10.20 | ₩42,256 | ₩43,114 | ₩42,135 | ₩43,114 | +2.03% | 1.1만 |
|---|
| 2025.10.17 | ₩41,947 | ₩42,537 | ₩41,947 | ₩42,202 | +0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩42,926 | ₩42,926 | ₩41,491 | ₩41,947 | -2.28% | 2.2만 |
|---|
| 2025.10.15 | ₩43,543 | ₩43,543 | ₩42,859 | ₩43,154 | -0.89% | 1만 |
|---|
| 2025.10.14 | ₩42,604 | ₩43,772 | ₩42,604 | ₩43,517 | +2.14% | 1.3만 |
|---|
| 2025.10.13 | ₩42,926 | ₩42,926 | ₩42,041 | ₩42,350 | -1.34% | 1.2만 |
|---|
| 2025.10.10 | ₩42,806 | ₩43,114 | ₩41,786 | ₩41,853 | -2.23% | 2.8만 |
|---|