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 | ₩61,004 | ₩61,004 | ₩59,558 | ₩60,013 | -1.62% | 1.4만 |
| 2026.10.08 | ₩59,839 | ₩61,258 | ₩59,705 | ₩60,763 | +1.54% | 2.6만 |
| 2026.10.07 | ₩60,147 | ₩60,790 | ₩59,089 | ₩60,080 | -0.11% | 2.2만 |
| 2026.10.06 | ₩60,709 | ₩61,232 | ₩60,321 | ₩61,124 | +0.68% | 3만 |
| 2026.10.05 | ₩60,790 | ₩61,258 | ₩59,973 | ₩60,482 | -0.51% | 2.9만 |
| 2026.10.02 | ₩60,160 | ₩61,419 | ₩60,040 | ₩60,910 | +1.25% | 2.9만 |
| 2026.10.01 | ₩59,424 | ₩60,214 | ₩58,554 | ₩59,759 | +0.56% | 2.1만 |
| 2026.09.30 | ₩60,053 | ₩60,428 | ₩58,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,692 |
| -0.60% |
| 3.8만 |
| 2026.09.29 | ₩60,522 | ₩60,924 | ₩59,852 | ₩60,093 | -0.71% | 1.8만 |
|---|
| 2026.09.28 | ₩61,004 | ₩61,004 | ₩60,281 | ₩60,281 | -1.19% | 2.3만 |
|---|
| 2026.09.25 | ₩60,924 | ₩61,178 | ₩59,986 | ₩60,803 | -0.20% | 2.4만 |
|---|
| 2026.09.24 | ₩60,053 | ₩61,312 | ₩59,759 | ₩60,388 | +0.56% | 3.8만 |
|---|
| 2026.09.23 | ₩60,482 | ₩60,616 | ₩59,638 | ₩60,013 | -0.77% | 2.9만 |
|---|
| 2026.09.22 | ₩61,312 | ₩61,714 | ₩60,093 | ₩60,977 | -0.55% | 2.5만 |
|---|
| 2026.09.21 | ₩61,727 | ₩61,767 | ₩60,763 | ₩60,991 | -1.19% | 2.8만 |
|---|
| 2026.09.18 | ₩62,196 | ₩62,196 | ₩61,044 | ₩61,473 | -1.16% | 6.2만 |
|---|
| 2026.09.17 | ₩62,129 | ₩62,557 | ₩61,486 | ₩62,289 | +0.26% | 5.6만 |
|---|
| 2026.09.16 | ₩63,133 | ₩63,561 | ₩61,446 | ₩61,888 | -1.97% | 2.3만 |
|---|
| 2026.09.15 | ₩62,731 | ₩63,120 | ₩62,410 | ₩62,932 | +0.32% | 2.3만 |
|---|
| 2026.09.14 | ₩62,209 | ₩63,146 | ₩62,209 | ₩62,678 | +0.75% | 2.8만 |
|---|
| 2026.09.11 | ₩62,477 | ₩63,762 | ₩61,740 | ₩62,222 | -0.41% | 2.4만 |
|---|
| 2026.09.10 | ₩61,700 | ₩62,437 | ₩60,910 | ₩62,330 | +1.02% | 2.9만 |
|---|
| 2026.09.09 | ₩61,633 | ₩62,263 | ₩61,526 | ₩62,222 | +0.96% | 3.5만 |
|---|
| 2026.09.08 | ₩61,821 | ₩62,209 | ₩61,513 | ₩61,700 | -0.19% | 3.8만 |
|---|
| 2026.09.04 | ₩61,459 | ₩62,209 | ₩61,459 | ₩62,196 | +1.20% | 2.8만 |
|---|
| 2026.09.03 | ₩61,540 | ₩61,914 | ₩61,540 | ₩61,714 | +0.28% | 2만 |
|---|
| 2026.09.02 | ₩60,549 | ₩61,995 | ₩60,549 | ₩61,138 | +0.97% | 3.8만 |
|---|
| 2026.09.01 | ₩61,365 | ₩61,794 | ₩59,732 | ₩60,281 | -1.77% | 4만 |
|---|
| 2026.08.31 | ₩62,209 | ₩62,825 | ₩60,857 | ₩61,044 | -1.87% | 3.1만 |
|---|
| 2026.08.28 | ₩61,807 | ₩62,678 | ₩61,379 | ₩62,129 | +0.52% | 5만 |
|---|
| 2026.08.27 | ₩61,781 | ₩62,383 | ₩61,218 | ₩61,914 | +0.22% | 2.6만 |
|---|
| 2026.08.26 | ₩61,981 | ₩61,981 | ₩61,191 | ₩61,821 | -0.26% | 3.7만 |
|---|
| 2026.08.25 | ₩61,473 | ₩62,303 | ₩61,084 | ₩61,647 | +0.28% | 4.5만 |
|---|
| 2026.08.24 | ₩62,289 | ₩62,932 | ₩61,299 | ₩61,473 | -1.31% | 3.1만 |
|---|
| 2026.08.21 | ₩62,169 | ₩62,704 | ₩61,647 | ₩62,330 | +0.26% | 8만 |
|---|
| 2026.08.20 | ₩61,673 | ₩63,883 | ₩61,673 | ₩62,035 | +0.59% | 5.3만 |
|---|
| 2026.08.19 | ₩63,280 | ₩66,119 | ₩61,419 | ₩61,606 | -2.64% | 6.1만 |
|---|
| 2026.08.18 | ₩61,767 | ₩63,106 | ₩61,419 | ₩62,678 | +1.47% | 4.1만 |
|---|
| 2026.08.17 | ₩61,714 | ₩62,249 | ₩61,392 | ₩61,419 | -0.48% | 2.8만 |
|---|
| 2026.08.14 | ₩62,102 | ₩62,396 | ₩61,566 | ₩61,660 | -0.71% | 2만 |
|---|
| 2026.08.13 | ₩62,035 | ₩62,383 | ₩61,606 | ₩62,155 | +0.19% | 2.5만 |
|---|
| 2026.08.12 | ₩61,098 | ₩62,263 | ₩60,843 | ₩61,580 | +0.79% | 2.5만 |
|---|
| 2026.08.11 | ₩60,589 | ₩61,419 | ₩60,589 | ₩61,098 | +0.84% | 2.6만 |
|---|
| 2026.08.10 | ₩60,214 | ₩61,004 | ₩59,531 | ₩60,254 | +0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩60,843 | ₩61,981 | ₩59,625 | ₩60,549 | -0.48% | 7.3만 |
|---|
| 2026.08.06 | ₩60,468 | ₩61,218 | ₩60,201 | ₩61,218 | +1.24% | 2.5만 |
|---|
| 2026.08.05 | ₩59,571 | ₩60,669 | ₩59,290 | ₩59,919 | +0.58% | 3만 |
|---|
| 2026.08.04 | ₩60,308 | ₩60,910 | ₩59,598 | ₩60,348 | +0.07% | 3.2만 |
|---|
| 2026.08.03 | ₩60,977 | ₩61,526 | ₩60,000 | ₩60,883 | -0.15% | 5.9만 |
|---|
| 2026.07.31 | ₩59,799 | ₩60,816 | ₩59,317 | ₩60,026 | +0.38% | 7만 |
|---|
| 2026.07.30 | ₩61,057 | ₩61,057 | ₩58,862 | ₩60,093 | -1.58% | 2.7만 |
|---|
| 2026.07.29 | ₩59,732 | ₩60,736 | ₩59,571 | ₩60,267 | +0.90% | 2.7만 |
|---|
| 2026.07.28 | ₩58,888 | ₩59,960 | ₩57,737 | ₩59,491 | +1.02% | 2.2만 |
|---|
| 2026.07.27 | ₩58,821 | ₩59,183 | ₩58,072 | ₩58,915 | +0.16% | 3.3만 |
|---|
| 2026.07.24 | ₩58,393 | ₩59,116 | ₩55,327 | ₩58,647 | +0.44% | 6.9만 |
|---|
| 2026.07.23 | ₩57,268 | ₩58,353 | ₩56,692 | ₩58,205 | +1.64% | 4.1만 |
|---|
| 2026.07.22 | ₩57,576 | ₩58,045 | ₩56,907 | ₩58,045 | +0.81% | 3.6만 |
|---|
| 2026.07.21 | ₩58,473 | ₩58,473 | ₩57,415 | ₩58,031 | -0.76% | 2.9만 |
|---|
| 2026.07.20 | ₩58,634 | ₩58,888 | ₩56,840 | ₩58,473 | -0.27% | 2.3만 |
|---|
| 2026.07.17 | ₩59,518 | ₩60,535 | ₩57,857 | ₩58,607 | -1.53% | 5.8만 |
|---|
| 2026.07.16 | ₩58,139 | ₩60,187 | ₩58,139 | ₩60,080 | +3.34% | 2.2만 |
|---|
| 2026.07.15 | ₩58,165 | ₩58,621 | ₩57,871 | ₩58,232 | +0.12% | 2.6만 |
|---|
| 2026.07.14 | ₩58,754 | ₩58,754 | ₩57,590 | ₩57,991 | -1.30% | 3.2만 |
|---|
| 2026.07.13 | ₩57,576 | ₩58,915 | ₩57,576 | ₩58,473 | +1.56% | 2.4만 |
|---|
| 2026.07.10 | ₩57,777 | ₩58,299 | ₩57,509 | ₩57,656 | -0.21% | 2.2만 |
|---|
| 2026.07.09 | ₩57,710 | ₩58,513 | ₩57,616 | ₩58,005 | +0.51% | 2만 |
|---|
| 2026.07.08 | ₩59,156 | ₩59,156 | ₩57,415 | ₩57,911 | -2.11% | 2.9만 |
|---|
| 2026.07.07 | ₩59,424 | ₩60,361 | ₩58,754 | ₩59,236 | -0.32% | 3.3만 |
|---|
| 2026.07.06 | ₩59,504 | ₩59,879 | ₩58,647 | ₩58,888 | -1.04% | 2.5만 |
|---|
| 2026.07.02 | ₩60,763 | ₩61,031 | ₩59,370 | ₩59,812 | -1.56% | 2.7만 |
|---|
| 2026.07.01 | ₩60,870 | ₩61,111 | ₩59,973 | ₩60,790 | -0.13% | 5만 |
|---|
| 2026.06.30 | ₩59,544 | ₩60,000 | ₩58,915 | ₩60,000 | +0.76% | 2.1만 |
|---|
| 2026.06.29 | ₩59,973 | ₩59,986 | ₩58,982 | ₩59,759 | -0.36% | 3.8만 |
|---|
| 2026.06.26 | ₩59,049 | ₩60,495 | ₩59,049 | ₩59,986 | +1.59% | 22.5만 |
|---|
| 2026.06.25 | ₩59,719 | ₩59,732 | ₩59,049 | ₩59,089 | -1.05% | 2.9만 |
|---|
| 2026.06.24 | ₩59,625 | ₩60,241 | ₩58,915 | ₩59,732 | +0.18% | 4.2만 |
|---|
| 2026.06.23 | ₩57,335 | ₩60,629 | ₩56,907 | ₩58,714 | +2.41% | 15.2만 |
|---|
| 2026.06.22 | ₩56,157 | ₩57,014 | ₩56,130 | ₩56,893 | +1.31% | 2.2만 |
|---|
| 2026.06.18 | ₩57,000 | ₩57,000 | ₩56,170 | ₩56,947 | -0.09% | 3.1만 |
|---|
| 2026.06.17 | ₩56,813 | ₩57,000 | ₩55,501 | ₩56,224 | -1.04% | 2.7만 |
|---|
| 2026.06.16 | ₩56,411 | ₩57,134 | ₩55,367 | ₩56,371 | -0.07% | 4.4만 |
|---|
| 2026.06.15 | ₩57,590 | ₩57,590 | ₩56,117 | ₩56,358 | -2.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,161 | ₩57,656 | ₩56,666 | ₩57,134 | -0.05% | 2.2만 |
|---|
| 2026.06.11 | ₩58,353 | ₩58,353 | ₩56,304 | ₩56,505 | -3.17% | 1.9만 |
|---|
| 2026.06.10 | ₩57,576 | ₩58,072 | ₩56,880 | ₩57,831 | +0.44% | 3만 |
|---|
| 2026.06.09 | ₩55,407 | ₩57,429 | ₩55,273 | ₩57,268 | +3.36% | 6.1만 |
|---|
| 2026.06.08 | ₩56,224 | ₩56,237 | ₩54,938 | ₩55,407 | -1.45% | 1.8만 |
|---|
| 2026.06.05 | ₩54,912 | ₩56,237 | ₩54,898 | ₩55,688 | +1.41% | 1.6만 |
|---|
| 2026.06.04 | ₩54,403 | ₩55,394 | ₩52,930 | ₩55,286 | +1.62% | 2.1만 |
|---|
| 2026.06.03 | ₩54,684 | ₩54,738 | ₩53,251 | ₩53,733 | -1.74% | 3만 |
|---|
| 2026.06.02 | ₩53,760 | ₩55,126 | ₩53,506 | ₩54,724 | +1.79% | 2.8만 |
|---|
| 2026.06.01 | ₩53,827 | ₩53,827 | ₩53,091 | ₩53,773 | -0.10% | 2.3만 |
|---|
| 2026.05.29 | ₩54,296 | ₩54,952 | ₩54,122 | ₩54,336 | +0.07% | 2.2만 |
|---|
| 2026.05.28 | ₩54,630 | ₩55,019 | ₩53,948 | ₩54,845 | +0.39% | 2.1만 |
|---|
| 2026.05.27 | ₩55,086 | ₩55,340 | ₩54,215 | ₩54,925 | -0.29% | 1.4만 |
|---|
| 2026.05.26 | ₩53,854 | ₩54,938 | ₩53,854 | ₩54,925 | +1.99% | 2.5만 |
|---|
| 2026.05.22 | ₩54,483 | ₩55,112 | ₩53,666 | ₩53,773 | -1.30% | 2.4만 |
|---|
| 2026.05.21 | ₩53,814 | ₩54,711 | ₩52,742 | ₩54,443 | +1.17% | 2.5만 |
|---|
| 2026.05.20 | ₩53,305 | ₩54,229 | ₩53,305 | ₩54,135 | +1.56% | 2.8만 |
|---|
| 2026.05.19 | ₩53,077 | ₩53,465 | ₩52,207 | ₩53,439 | +0.68% | 1.3만 |
|---|
| 2026.05.18 | ₩52,394 | ₩53,693 | ₩52,394 | ₩53,211 | +1.56% | 2.4만 |
|---|
| 2026.05.15 | ₩52,863 | ₩53,117 | ₩52,234 | ₩52,434 | -0.81% | 3.2만 |
|---|
| 2026.05.14 | ₩53,559 | ₩53,988 | ₩52,769 | ₩53,024 | -1.00% | 2.1만 |
|---|
| 2026.05.13 | ₩52,234 | ₩53,385 | ₩51,885 | ₩53,037 | +1.54% | 3.2만 |
|---|
| 2026.05.12 | ₩52,796 | ₩52,796 | ₩51,270 | ₩52,568 | -0.43% | 3.3만 |
|---|
| 2026.05.11 | ₩54,791 | ₩55,394 | ₩53,050 | ₩53,171 | -2.96% | 2.3만 |
|---|
| 2026.05.08 | ₩54,684 | ₩55,380 | ₩54,430 | ₩54,912 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩54,791 | ₩55,929 | ₩54,791 | ₩55,474 | +1.25% | 1.8만 |
|---|
| 2026.05.06 | ₩54,711 | ₩55,728 | ₩54,443 | ₩55,139 | +0.78% | 1.9만 |
|---|
| 2026.05.05 | ₩54,148 | ₩54,965 | ₩54,055 | ₩54,363 | +0.40% | 2.2만 |
|---|
| 2026.05.04 | ₩53,599 | ₩56,773 | ₩49,141 | ₩53,907 | +0.57% | 4.6만 |
|---|
| 2026.05.01 | ₩53,439 | ₩54,657 | ₩51,685 | ₩54,055 | +1.15% | 4.3만 |
|---|
| 2026.04.30 | ₩53,840 | ₩54,376 | ₩53,265 | ₩53,399 | -0.82% | 2.5만 |
|---|
| 2026.04.29 | ₩55,943 | ₩55,943 | ₩53,814 | ₩54,349 | -2.85% | 2.7만 |
|---|
| 2026.04.28 | ₩55,032 | ₩56,331 | ₩54,416 | ₩55,983 | +1.73% | 2.7만 |
|---|
| 2026.04.27 | ₩54,108 | ₩55,688 | ₩53,840 | ₩54,818 | +1.31% | 2.1만 |
|---|
| 2026.04.24 | ₩54,282 | ₩55,032 | ₩53,064 | ₩54,430 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩54,135 | ₩54,389 | ₩53,251 | ₩54,282 | +0.27% | 1.5만 |
|---|
| 2026.04.22 | ₩53,680 | ₩55,233 | ₩53,091 | ₩53,787 | +0.20% | 4만 |
|---|
| 2026.04.21 | ₩55,206 | ₩55,206 | ₩53,238 | ₩53,814 | -2.52% | 2.4만 |
|---|
| 2026.04.20 | ₩55,166 | ₩56,010 | ₩53,827 | ₩55,260 | +0.17% | 2만 |
|---|
| 2026.04.17 | ₩55,059 | ₩56,398 | ₩55,059 | ₩55,648 | +1.07% | 2.5만 |
|---|
| 2026.04.16 | ₩55,005 | ₩55,300 | ₩54,215 | ₩54,483 | -0.95% | 2.8만 |
|---|
| 2026.04.15 | ₩55,407 | ₩55,661 | ₩54,443 | ₩55,434 | +0.05% | 3만 |
|---|
| 2026.04.14 | ₩55,005 | ₩55,621 | ₩54,563 | ₩55,420 | +0.75% | 5.4만 |
|---|
| 2026.04.13 | ₩55,447 | ₩55,447 | ₩53,305 | ₩55,193 | -0.46% | 3.9만 |
|---|
| 2026.04.10 | ₩58,313 | ₩58,313 | ₩55,233 | ₩55,528 | -4.78% | 2.7만 |
|---|
| 2026.04.09 | ₩56,585 | ₩58,098 | ₩56,371 | ₩58,085 | +2.65% | 9.4만 |
|---|
| 2026.04.08 | ₩56,666 | ₩57,121 | ₩56,438 | ₩56,585 | -0.14% | 5.7만 |
|---|
| 2026.04.07 | ₩55,648 | ₩57,067 | ₩55,032 | ₩55,594 | -0.10% | 6.3만 |
|---|
| 2026.04.06 | ₩54,148 | ₩55,795 | ₩54,148 | ₩55,554 | +2.60% | 12.2만 |
|---|
| 2026.04.02 | ₩53,613 | ₩54,550 | ₩53,091 | ₩54,028 | +0.77% | 8.5만 |
|---|
| 2026.04.01 | ₩53,117 | ₩54,148 | ₩52,983 | ₩53,907 | +1.49% | 21만 |
|---|
| 2026.03.31 | ₩52,916 | ₩53,278 | ₩52,488 | ₩52,796 | -0.23% | 2.2만 |
|---|
| 2026.03.30 | ₩52,555 | ₩52,729 | ₩52,301 | ₩52,488 | -0.13% | 2.6만 |
|---|
| 2026.03.27 | ₩52,260 | ₩52,542 | ₩51,979 | ₩52,100 | -0.31% | 1.6만 |
|---|
| 2026.03.26 | ₩52,287 | ₩52,930 | ₩52,260 | ₩52,501 | +0.41% | 1.9만 |
|---|
| 2026.03.25 | ₩53,037 | ₩53,291 | ₩52,368 | ₩52,542 | -0.93% | 2.7만 |
|---|
| 2026.03.24 | ₩52,381 | ₩53,091 | ₩52,381 | ₩52,729 | +0.66% | 2.7만 |
|---|
| 2026.03.23 | ₩52,274 | ₩53,158 | ₩52,274 | ₩52,568 | +0.56% | 2.9만 |
|---|
| 2026.03.20 | ₩51,671 | ₩51,752 | ₩51,055 | ₩51,136 | -1.04% | 3.9만 |
|---|
| 2026.03.19 | ₩50,078 | ₩52,019 | ₩50,078 | ₩51,497 | +2.83% | 3.1만 |
|---|
| 2026.03.18 | ₩50,948 | ₩51,136 | ₩50,399 | ₩50,426 | -1.02% | 2.4만 |
|---|
| 2026.03.17 | ₩51,350 | ₩51,618 | ₩50,747 | ₩51,162 | -0.37% | 3만 |
|---|
| 2026.03.16 | ₩51,511 | ₩51,832 | ₩50,694 | ₩50,908 | -1.17% | 2.6만 |
|---|
| 2026.03.13 | ₩51,738 | ₩51,819 | ₩50,105 | ₩50,774 | -1.86% | 3.7만 |
|---|
| 2026.03.12 | ₩50,881 | ₩51,417 | ₩50,546 | ₩51,243 | +0.71% | 2.7만 |
|---|
| 2026.03.11 | ₩51,685 | ₩51,845 | ₩50,895 | ₩51,336 | -0.67% | 2만 |
|---|
| 2026.03.10 | ₩51,323 | ₩52,475 | ₩51,323 | ₩51,685 | +0.70% | 3만 |
|---|
| 2026.03.09 | ₩50,533 | ₩51,631 | ₩49,234 | ₩51,564 | +2.04% | 2.5만 |
|---|
| 2026.03.06 | ₩50,600 | ₩51,511 | ₩50,212 | ₩51,350 | +1.48% | 2.7만 |
|---|
| 2026.03.05 | ₩51,711 | ₩52,033 | ₩51,363 | ₩51,497 | -0.41% | 2.2만 |
|---|
| 2026.03.04 | ₩52,287 | ₩52,488 | ₩51,966 | ₩52,287 | 0.00% | 2.9만 |
|---|
| 2026.03.03 | ₩51,216 | ₩51,832 | ₩50,747 | ₩51,778 | +1.10% | 2.2만 |
|---|
| 2026.03.02 | ₩50,573 | ₩52,287 | ₩50,573 | ₩51,832 | +2.49% | 2.8만 |
|---|
| 2026.02.27 | ₩52,220 | ₩52,234 | ₩50,988 | ₩50,988 | -2.36% | 2.4만 |
|---|
| 2026.02.26 | ₩52,555 | ₩53,278 | ₩51,993 | ₩52,635 | +0.15% | 1.4만 |
|---|
| 2026.02.25 | ₩51,136 | ₩52,716 | ₩51,136 | ₩52,394 | +2.46% | 2.6만 |
|---|
| 2026.02.24 | ₩51,283 | ₩51,457 | ₩50,533 | ₩50,667 | -1.20% | 1.3만 |
|---|
| 2026.02.23 | ₩52,193 | ₩52,448 | ₩50,654 | ₩50,774 | -2.72% | 2.1만 |
|---|
| 2026.02.20 | ₩51,631 | ₩52,341 | ₩51,497 | ₩52,260 | +1.22% | 1.2만 |
|---|
| 2026.02.19 | ₩51,939 | ₩52,140 | ₩51,444 | ₩51,604 | -0.64% | 8.3천 |
|---|
| 2026.02.18 | ₩52,475 | ₩53,211 | ₩51,685 | ₩52,086 | -0.74% | 1.6만 |
|---|
| 2026.02.17 | ₩52,528 | ₩53,010 | ₩52,341 | ₩52,341 | -0.36% | 1.6만 |
|---|
| 2026.02.13 | ₩52,354 | ₩52,850 | ₩51,926 | ₩52,287 | -0.13% | 2.8만 |
|---|
| 2026.02.12 | ₩51,952 | ₩52,689 | ₩51,845 | ₩52,662 | +1.37% | 2.8만 |
|---|
| 2026.02.11 | ₩52,635 | ₩52,742 | ₩51,725 | ₩52,019 | -1.17% | 7.9천 |
|---|
| 2026.02.10 | ₩52,595 | ₩52,876 | ₩51,885 | ₩52,153 | -0.84% | 1.7만 |
|---|
| 2026.02.09 | ₩53,024 | ₩53,211 | ₩52,193 | ₩52,635 | -0.73% | 1.3만 |
|---|
| 2026.02.06 | ₩53,158 | ₩54,108 | ₩53,064 | ₩53,064 | -0.18% | 4만 |
|---|
| 2026.02.05 | ₩52,126 | ₩53,117 | ₩52,100 | ₩53,050 | +1.77% | 3.3만 |
|---|
| 2026.02.04 | ₩52,555 | ₩52,555 | ₩51,698 | ₩52,381 | -0.33% | 2.3만 |
|---|
| 2026.02.03 | ₩52,354 | ₩52,890 | ₩51,551 | ₩52,354 | 0.00% | 1.7만 |
|---|
| 2026.02.02 | ₩52,609 | ₩53,546 | ₩52,301 | ₩52,381 | -0.43% | 3.8만 |
|---|
| 2026.01.30 | ₩51,122 | ₩52,662 | ₩50,948 | ₩52,140 | +1.99% | 3.4만 |
|---|
| 2026.01.29 | ₩49,556 | ₩51,444 | ₩49,542 | ₩51,055 | +3.03% | 1.7만 |
|---|
| 2026.01.28 | ₩50,480 | ₩50,480 | ₩49,114 | ₩49,127 | -2.68% | 1.2만 |
|---|
| 2026.01.27 | ₩48,806 | ₩50,546 | ₩48,806 | ₩50,105 | +2.66% | 1.2만 |
|---|
| 2026.01.26 | ₩48,980 | ₩50,413 | ₩48,511 | ₩48,913 | -0.14% | 1.7만 |
|---|
| 2026.01.23 | ₩49,582 | ₩49,703 | ₩49,141 | ₩49,154 | -0.86% | 1.6만 |
|---|
| 2026.01.22 | ₩50,131 | ₩50,707 | ₩49,890 | ₩50,185 | +0.11% | 2만 |
|---|
| 2026.01.21 | ₩48,270 | ₩50,372 | ₩48,270 | ₩50,172 | +3.94% | 2.9만 |
|---|
| 2026.01.20 | ₩47,882 | ₩48,712 | ₩47,882 | ₩48,297 | +0.87% | 1만 |
|---|
| 2026.01.16 | ₩49,221 | ₩49,221 | ₩48,324 | ₩48,551 | -1.36% | 1.3만 |
|---|
| 2026.01.15 | ₩49,047 | ₩49,542 | ₩49,047 | ₩49,355 | +0.63% | 1.1만 |
|---|
| 2026.01.14 | ₩47,708 | ₩48,605 | ₩47,534 | ₩48,605 | +1.88% | 1.2만 |
|---|
| 2026.01.13 | ₩47,628 | ₩47,761 | ₩47,534 | ₩47,561 | -0.14% | 1.6만 |
|---|
| 2026.01.12 | ₩47,507 | ₩48,002 | ₩47,507 | ₩47,641 | +0.28% | 8.4천 |
|---|
| 2026.01.09 | ₩48,806 | ₩48,806 | ₩47,949 | ₩48,002 | -1.65% | 8.9천 |
|---|
| 2026.01.08 | ₩47,534 | ₩49,208 | ₩47,534 | ₩48,792 | +2.65% | 9.9천 |
|---|
| 2026.01.07 | ₩48,069 | ₩48,123 | ₩47,253 | ₩47,761 | -0.64% | 1.5만 |
|---|
| 2026.01.06 | ₩48,270 | ₩48,712 | ₩47,641 | ₩48,203 | -0.14% | 1.7만 |
|---|
| 2026.01.05 | ₩47,721 | ₩48,873 | ₩47,279 | ₩48,364 | +1.35% | 1.5만 |
|---|
| 2026.01.02 | ₩47,547 | ₩48,096 | ₩47,199 | ₩47,306 | -0.51% | 1.5만 |
|---|
| 2025.12.31 | ₩48,217 | ₩48,217 | ₩47,842 | ₩47,935 | -0.58% | 9.3천 |
|---|
| 2025.12.30 | ₩48,002 | ₩48,418 | ₩47,360 | ₩47,922 | -0.17% | 1.2만 |
|---|
| 2025.12.29 | ₩48,083 | ₩48,659 | ₩47,534 | ₩48,029 | -0.11% | 1.8만 |
|---|
| 2025.12.26 | ₩47,601 | ₩48,337 | ₩47,601 | ₩47,962 | +0.76% | 1.1만 |
|---|
| 2025.12.24 | ₩48,203 | ₩49,382 | ₩44,628 | ₩48,377 | +0.36% | 1.1만 |
|---|
| 2025.12.23 | ₩48,431 | ₩49,623 | ₩48,364 | ₩48,364 | -0.14% | 1.4만 |
|---|
| 2025.12.22 | ₩48,926 | ₩49,649 | ₩48,176 | ₩48,605 | -0.66% | 2.2만 |
|---|
| 2025.12.19 | ₩50,480 | ₩51,256 | ₩48,297 | ₩48,685 | -3.55% | 4.3만 |
|---|
| 2025.12.18 | ₩50,814 | ₩50,881 | ₩50,131 | ₩50,533 | -0.55% | 1.4만 |
|---|
| 2025.12.17 | ₩50,078 | ₩50,546 | ₩49,984 | ₩50,145 | +0.13% | 1.6만 |
|---|
| 2025.12.16 | ₩50,118 | ₩50,573 | ₩49,529 | ₩50,064 | -0.11% | 2.3만 |
|---|
| 2025.12.15 | ₩50,399 | ₩50,747 | ₩50,078 | ₩50,145 | -0.50% | 2.2만 |
|---|
| 2025.12.12 | ₩50,439 | ₩50,439 | ₩49,301 | ₩49,971 | -0.93% | 1.5만 |
|---|
| 2025.12.11 | ₩49,663 | ₩50,546 | ₩49,435 | ₩50,011 | +0.70% | 2.1만 |
|---|
| 2025.12.10 | ₩47,346 | ₩49,971 | ₩47,346 | ₩49,529 | +4.61% | 2.9만 |
|---|
| 2025.12.09 | ₩46,824 | ₩47,788 | ₩46,717 | ₩47,132 | +0.66% | 2.4만 |
|---|
| 2025.12.08 | ₩46,329 | ₩46,355 | ₩45,338 | ₩46,074 | -0.55% | 1.4만 |
|---|
| 2025.12.05 | ₩46,570 | ₩46,650 | ₩46,061 | ₩46,369 | -0.43% | 1.6만 |
|---|
| 2025.12.04 | ₩46,690 | ₩46,690 | ₩46,315 | ₩46,329 | -0.77% | 8.6천 |
|---|
| 2025.12.03 | ₩45,659 | ₩46,730 | ₩45,659 | ₩46,382 | +1.58% | 3.3만 |
|---|
| 2025.12.02 | ₩46,610 | ₩46,690 | ₩45,766 | ₩45,860 | -1.61% | 2.1만 |
|---|
| 2025.12.01 | ₩45,391 | ₩46,931 | ₩45,391 | ₩46,597 | +2.65% | 1만 |
|---|
| 2025.11.28 | ₩46,677 | ₩46,677 | ₩45,525 | ₩45,793 | -1.89% | 7.5천 |
|---|
| 2025.11.26 | ₩46,543 | ₩46,918 | ₩46,289 | ₩46,302 | -0.52% | 1.5만 |
|---|
| 2025.11.25 | ₩46,262 | ₩46,864 | ₩46,181 | ₩46,610 | +0.75% | 9.6천 |
|---|
| 2025.11.24 | ₩45,873 | ₩45,873 | ₩44,909 | ₩45,057 | -1.78% | 1.2만 |
|---|
| 2025.11.21 | ₩44,561 | ₩46,677 | ₩44,561 | ₩45,458 | +2.01% | 2.4만 |
|---|
| 2025.11.20 | ₩44,521 | ₩44,789 | ₩44,253 | ₩44,561 | +0.09% | 1만 |
|---|
| 2025.11.19 | ₩43,517 | ₩44,293 | ₩43,517 | ₩43,852 | +0.77% | 1.1만 |
|---|
| 2025.11.18 | ₩43,517 | ₩43,704 | ₩43,303 | ₩43,303 | -0.49% | 6천 |
|---|
| 2025.11.17 | ₩44,802 | ₩44,802 | ₩43,477 | ₩43,477 | -2.96% | 1.2만 |
|---|
| 2025.11.14 | ₩44,762 | ₩45,177 | ₩44,401 | ₩45,124 | +0.81% | 1만 |
|---|
| 2025.11.13 | ₩44,374 | ₩45,458 | ₩44,374 | ₩45,030 | +1.48% | 1.2만 |
|---|
| 2025.11.12 | ₩44,561 | ₩44,762 | ₩44,561 | ₩44,682 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩44,387 | ₩44,802 | ₩44,293 | ₩44,293 | -0.21% | 4.1천 |
|---|
| 2025.11.10 | ₩44,253 | ₩44,521 | ₩43,744 | ₩43,999 | -0.57% | 9.3천 |
|---|
| 2025.11.07 | ₩43,972 | ₩44,709 | ₩43,972 | ₩44,200 | +0.52% | 1.1만 |
|---|
| 2025.11.06 | ₩43,651 | ₩44,186 | ₩43,651 | ₩43,865 | +0.49% | 6.5천 |
|---|
| 2025.11.05 | ₩43,785 | ₩44,468 | ₩43,664 | ₩44,468 | +1.56% | 7.1천 |
|---|
| 2025.11.04 | ₩43,088 | ₩43,624 | ₩43,088 | ₩43,530 | +1.03% | 7.6천 |
|---|
| 2025.11.03 | ₩42,847 | ₩43,664 | ₩42,647 | ₩43,450 | +1.41% | 2.1만 |
|---|
| 2025.10.31 | ₩42,178 | ₩43,624 | ₩42,111 | ₩43,008 | +1.97% | 2.5만 |
|---|
| 2025.10.30 | ₩42,044 | ₩42,071 | ₩41,763 | ₩41,843 | -0.48% | 5.1천 |
|---|
| 2025.10.29 | ₩42,432 | ₩42,486 | ₩41,629 | ₩42,004 | -1.01% | 1.5만 |
|---|
| 2025.10.28 | ₩42,379 | ₩43,048 | ₩42,379 | ₩42,459 | +0.19% | 7.1천 |
|---|
| 2025.10.27 | ₩43,182 | ₩43,222 | ₩42,472 | ₩42,847 | -0.78% | 1.3만 |
|---|
| 2025.10.24 | ₩43,021 | ₩43,396 | ₩42,847 | ₩43,008 | -0.03% | 7.5천 |
|---|
| 2025.10.23 | ₩43,276 | ₩43,276 | ₩42,713 | ₩42,968 | -0.71% | 9.7천 |
|---|
| 2025.10.22 | ₩43,021 | ₩43,651 | ₩42,754 | ₩43,477 | +1.06% | 1.1만 |
|---|
| 2025.10.21 | ₩42,794 | ₩43,262 | ₩42,486 | ₩43,075 | +0.66% | 1만 |
|---|
| 2025.10.20 | ₩42,178 | ₩43,035 | ₩42,057 | ₩43,035 | +2.03% | 1.1만 |
|---|
| 2025.10.17 | ₩41,870 | ₩42,459 | ₩41,870 | ₩42,124 | +0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩42,847 | ₩42,847 | ₩41,415 | ₩41,870 | -2.28% | 2.2만 |
|---|
| 2025.10.15 | ₩43,463 | ₩43,463 | ₩42,780 | ₩43,075 | -0.89% | 1만 |
|---|
| 2025.10.14 | ₩42,526 | ₩43,691 | ₩42,526 | ₩43,437 | +2.14% | 1.3만 |
|---|
| 2025.10.13 | ₩42,847 | ₩42,847 | ₩41,964 | ₩42,272 | -1.34% | 1.2만 |
|---|
| 2025.10.10 | ₩42,727 | ₩43,035 | ₩41,709 | ₩41,776 | -2.23% | 2.8만 |
|---|