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 | ₩61,120 | ₩61,120 | ₩59,671 | ₩60,127 | -1.62% | 1.4만 |
| 2026.10.08 | ₩59,953 | ₩61,375 | ₩59,819 | ₩60,879 | +1.54% | 2.6만 |
| 2026.10.07 | ₩60,262 | ₩60,905 | ₩59,202 | ₩60,194 | -0.11% | 2.2만 |
| 2026.10.06 | ₩60,825 | ₩61,348 | ₩60,436 | ₩61,241 | +0.68% | 3만 |
| 2026.10.05 | ₩60,905 | ₩61,375 | ₩60,087 | ₩60,597 | -0.51% | 2.9만 |
| 2026.10.02 | ₩60,275 | ₩61,536 | ₩60,154 | ₩61,026 | +1.25% | 2.9만 |
| 2026.10.01 | ₩59,537 | ₩60,329 | ₩58,665 | ₩59,872 | +0.56% | 2.1만 |
| 2026.09.30 | ₩60,168 | ₩60,543 | ₩58,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,805 |
| -0.60% |
| 3.8만 |
| 2026.09.29 | ₩60,637 | ₩61,040 | ₩59,966 | ₩60,208 | -0.71% | 1.8만 |
|---|
| 2026.09.28 | ₩61,120 | ₩61,120 | ₩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 | ₩59,872 | ₩60,503 | +0.56% | 3.8만 |
|---|
| 2026.09.23 | ₩60,597 | ₩60,731 | ₩59,752 | ₩60,127 | -0.77% | 2.9만 |
|---|
| 2026.09.22 | ₩61,429 | ₩61,831 | ₩60,208 | ₩61,093 | -0.55% | 2.5만 |
|---|
| 2026.09.21 | ₩61,845 | ₩61,885 | ₩60,879 | ₩61,107 | -1.19% | 2.8만 |
|---|
| 2026.09.18 | ₩62,314 | ₩62,314 | ₩61,160 | ₩61,590 | -1.16% | 6.2만 |
|---|
| 2026.09.17 | ₩62,247 | ₩62,676 | ₩61,603 | ₩62,408 | +0.26% | 5.6만 |
|---|
| 2026.09.16 | ₩63,253 | ₩63,682 | ₩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 | ₩62,327 | ₩63,267 | ₩62,327 | ₩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 | ₩61,026 | ₩62,448 | +1.02% | 2.9만 |
|---|
| 2026.09.09 | ₩61,751 | ₩62,381 | ₩61,643 | ₩62,341 | +0.96% | 3.5만 |
|---|
| 2026.09.08 | ₩61,938 | ₩62,327 | ₩61,630 | ₩61,818 | -0.19% | 3.8만 |
|---|
| 2026.09.04 | ₩61,576 | ₩62,327 | ₩61,576 | ₩62,314 | +1.20% | 2.8만 |
|---|
| 2026.09.03 | ₩61,657 | ₩62,032 | ₩61,657 | ₩61,831 | +0.28% | 2만 |
|---|
| 2026.09.02 | ₩60,664 | ₩62,113 | ₩60,664 | ₩61,254 | +0.97% | 3.8만 |
|---|
| 2026.09.01 | ₩61,482 | ₩61,912 | ₩59,846 | ₩60,396 | -1.77% | 4만 |
|---|
| 2026.08.31 | ₩62,327 | ₩62,945 | ₩60,973 | ₩61,160 | -1.87% | 3.1만 |
|---|
| 2026.08.28 | ₩61,925 | ₩62,797 | ₩61,496 | ₩62,247 | +0.52% | 5만 |
|---|
| 2026.08.27 | ₩61,898 | ₩62,502 | ₩61,335 | ₩62,032 | +0.22% | 2.6만 |
|---|
| 2026.08.26 | ₩62,099 | ₩62,099 | ₩61,308 | ₩61,938 | -0.26% | 3.7만 |
|---|
| 2026.08.25 | ₩61,590 | ₩62,421 | ₩61,201 | ₩61,764 | +0.28% | 4.5만 |
|---|
| 2026.08.24 | ₩62,408 | ₩63,052 | ₩61,415 | ₩61,590 | -1.31% | 3.1만 |
|---|
| 2026.08.21 | ₩62,287 | ₩62,824 | ₩61,764 | ₩62,448 | +0.26% | 8만 |
|---|
| 2026.08.20 | ₩61,791 | ₩64,004 | ₩61,791 | ₩62,153 | +0.59% | 5.3만 |
|---|
| 2026.08.19 | ₩63,401 | ₩66,245 | ₩61,536 | ₩61,724 | -2.64% | 6.1만 |
|---|
| 2026.08.18 | ₩61,885 | ₩63,226 | ₩61,536 | ₩62,797 | +1.47% | 4.1만 |
|---|
| 2026.08.17 | ₩61,831 | ₩62,368 | ₩61,509 | ₩61,536 | -0.48% | 2.8만 |
|---|
| 2026.08.14 | ₩62,220 | ₩62,515 | ₩61,684 | ₩61,777 | -0.71% | 2만 |
|---|
| 2026.08.13 | ₩62,153 | ₩62,502 | ₩61,724 | ₩62,274 | +0.19% | 2.5만 |
|---|
| 2026.08.12 | ₩61,214 | ₩62,381 | ₩60,959 | ₩61,697 | +0.79% | 2.5만 |
|---|
| 2026.08.11 | ₩60,704 | ₩61,536 | ₩60,704 | ₩61,214 | +0.84% | 2.6만 |
|---|
| 2026.08.10 | ₩60,329 | ₩61,120 | ₩59,644 | ₩60,369 | +0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩60,959 | ₩62,099 | ₩59,738 | ₩60,664 | -0.48% | 7.3만 |
|---|
| 2026.08.06 | ₩60,583 | ₩61,335 | ₩60,315 | ₩61,335 | +1.24% | 2.5만 |
|---|
| 2026.08.05 | ₩59,685 | ₩60,785 | ₩59,403 | ₩60,033 | +0.58% | 3만 |
|---|
| 2026.08.04 | ₩60,423 | ₩61,026 | ₩59,711 | ₩60,463 | +0.07% | 3.2만 |
|---|
| 2026.08.03 | ₩61,093 | ₩61,643 | ₩60,114 | ₩60,999 | -0.15% | 5.9만 |
|---|
| 2026.07.31 | ₩59,913 | ₩60,932 | ₩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 | ₩60,382 | +0.90% | 2.7만 |
|---|
| 2026.07.28 | ₩59,000 | ₩60,074 | ₩57,847 | ₩59,604 | +1.02% | 2.2만 |
|---|
| 2026.07.27 | ₩58,933 | ₩59,296 | ₩58,182 | ₩59,027 | +0.16% | 3.3만 |
|---|
| 2026.07.24 | ₩58,504 | ₩59,229 | ₩55,432 | ₩58,759 | +0.44% | 6.9만 |
|---|
| 2026.07.23 | ₩57,377 | ₩58,464 | ₩56,800 | ₩58,316 | +1.64% | 4.1만 |
|---|
| 2026.07.22 | ₩57,686 | ₩58,155 | ₩57,015 | ₩58,155 | +0.81% | 3.6만 |
|---|
| 2026.07.21 | ₩58,585 | ₩58,585 | ₩57,525 | ₩58,142 | -0.76% | 2.9만 |
|---|
| 2026.07.20 | ₩58,746 | ₩59,000 | ₩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 | ₩58,249 | ₩60,302 | ₩58,249 | ₩60,194 | +3.34% | 2.2만 |
|---|
| 2026.07.15 | ₩58,276 | ₩58,732 | ₩57,981 | ₩58,343 | +0.12% | 2.6만 |
|---|
| 2026.07.14 | ₩58,866 | ₩58,866 | ₩57,699 | ₩58,102 | -1.30% | 3.2만 |
|---|
| 2026.07.13 | ₩57,686 | ₩59,027 | ₩57,686 | ₩58,585 | +1.56% | 2.4만 |
|---|
| 2026.07.10 | ₩57,887 | ₩58,410 | ₩57,619 | ₩57,766 | -0.21% | 2.2만 |
|---|
| 2026.07.09 | ₩57,820 | ₩58,625 | ₩57,726 | ₩58,115 | +0.51% | 2만 |
|---|
| 2026.07.08 | ₩59,269 | ₩59,269 | ₩57,525 | ₩58,021 | -2.11% | 2.9만 |
|---|
| 2026.07.07 | ₩59,537 | ₩60,476 | ₩58,866 | ₩59,349 | -0.32% | 3.3만 |
|---|
| 2026.07.06 | ₩59,618 | ₩59,993 | ₩58,759 | ₩59,000 | -1.04% | 2.5만 |
|---|
| 2026.07.02 | ₩60,879 | ₩61,147 | ₩59,483 | ₩59,926 | -1.56% | 2.7만 |
|---|
| 2026.07.01 | ₩60,986 | ₩61,227 | ₩60,087 | ₩60,905 | -0.13% | 5만 |
|---|
| 2026.06.30 | ₩59,658 | ₩60,114 | ₩59,027 | ₩60,114 | +0.76% | 2.1만 |
|---|
| 2026.06.29 | ₩60,087 | ₩60,101 | ₩59,094 | ₩59,872 | -0.36% | 3.8만 |
|---|
| 2026.06.26 | ₩59,161 | ₩60,610 | ₩59,161 | ₩60,101 | +1.59% | 22.5만 |
|---|
| 2026.06.25 | ₩59,832 | ₩59,846 | ₩59,161 | ₩59,202 | -1.05% | 2.9만 |
|---|
| 2026.06.24 | ₩59,738 | ₩60,355 | ₩59,027 | ₩59,846 | +0.18% | 4.2만 |
|---|
| 2026.06.23 | ₩57,444 | ₩60,744 | ₩57,015 | ₩58,826 | +2.41% | 15.2만 |
|---|
| 2026.06.22 | ₩56,264 | ₩57,122 | ₩56,237 | ₩57,002 | +1.31% | 2.2만 |
|---|
| 2026.06.18 | ₩57,109 | ₩57,109 | ₩56,277 | ₩57,055 | -0.09% | 3.1만 |
|---|
| 2026.06.17 | ₩56,921 | ₩57,109 | ₩55,606 | ₩56,331 | -1.04% | 2.7만 |
|---|
| 2026.06.16 | ₩56,519 | ₩57,243 | ₩55,472 | ₩56,478 | -0.07% | 4.4만 |
|---|
| 2026.06.15 | ₩57,699 | ₩57,699 | ₩56,224 | ₩56,465 | -2.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,270 | ₩57,766 | ₩56,774 | ₩57,243 | -0.05% | 2.2만 |
|---|
| 2026.06.11 | ₩58,464 | ₩58,464 | ₩56,411 | ₩56,613 | -3.17% | 1.9만 |
|---|
| 2026.06.10 | ₩57,686 | ₩58,182 | ₩56,988 | ₩57,941 | +0.44% | 3만 |
|---|
| 2026.06.09 | ₩55,513 | ₩57,538 | ₩55,378 | ₩57,377 | +3.36% | 6.1만 |
|---|
| 2026.06.08 | ₩56,331 | ₩56,344 | ₩55,043 | ₩55,513 | -1.45% | 1.8만 |
|---|
| 2026.06.05 | ₩55,016 | ₩56,344 | ₩55,003 | ₩55,794 | +1.41% | 1.6만 |
|---|
| 2026.06.04 | ₩54,506 | ₩55,499 | ₩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 | ₩53,862 | ₩55,231 | ₩53,608 | ₩54,828 | +1.79% | 2.8만 |
|---|
| 2026.06.01 | ₩53,930 | ₩53,930 | ₩53,192 | ₩53,876 | -0.10% | 2.3만 |
|---|
| 2026.05.29 | ₩54,399 | ₩55,056 | ₩54,225 | ₩54,439 | +0.07% | 2.2만 |
|---|
| 2026.05.28 | ₩54,734 | ₩55,123 | ₩54,050 | ₩54,949 | +0.39% | 2.1만 |
|---|
| 2026.05.27 | ₩55,191 | ₩55,445 | ₩54,319 | ₩55,030 | -0.29% | 1.4만 |
|---|
| 2026.05.26 | ₩53,956 | ₩55,043 | ₩53,956 | ₩55,030 | +1.99% | 2.5만 |
|---|
| 2026.05.22 | ₩54,587 | ₩55,217 | ₩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 | ₩53,406 | ₩54,332 | ₩53,406 | ₩54,238 | +1.56% | 2.8만 |
|---|
| 2026.05.19 | ₩53,178 | ₩53,567 | ₩52,306 | ₩53,540 | +0.68% | 1.3만 |
|---|
| 2026.05.18 | ₩52,494 | ₩53,795 | ₩52,494 | ₩53,312 | +1.56% | 2.4만 |
|---|
| 2026.05.15 | ₩52,964 | ₩53,218 | ₩52,333 | ₩52,534 | -0.81% | 3.2만 |
|---|
| 2026.05.14 | ₩53,661 | ₩54,090 | ₩52,870 | ₩53,125 | -1.00% | 2.1만 |
|---|
| 2026.05.13 | ₩52,333 | ₩53,487 | ₩51,984 | ₩53,138 | +1.54% | 3.2만 |
|---|
| 2026.05.12 | ₩52,897 | ₩52,897 | ₩51,367 | ₩52,668 | -0.43% | 3.3만 |
|---|
| 2026.05.11 | ₩54,895 | ₩55,499 | ₩53,151 | ₩53,272 | -2.96% | 2.3만 |
|---|
| 2026.05.08 | ₩54,788 | ₩55,486 | ₩54,533 | ₩55,016 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩54,895 | ₩56,036 | ₩54,895 | ₩55,580 | +1.25% | 1.8만 |
|---|
| 2026.05.06 | ₩54,815 | ₩55,834 | ₩54,547 | ₩55,244 | +0.78% | 1.9만 |
|---|
| 2026.05.05 | ₩54,251 | ₩55,070 | ₩54,158 | ₩54,466 | +0.40% | 2.2만 |
|---|
| 2026.05.04 | ₩53,701 | ₩56,881 | ₩49,234 | ₩54,010 | +0.57% | 4.6만 |
|---|
| 2026.05.01 | ₩53,540 | ₩54,761 | ₩51,783 | ₩54,158 | +1.15% | 4.3만 |
|---|
| 2026.04.30 | ₩53,943 | ₩54,480 | ₩53,366 | ₩53,500 | -0.82% | 2.5만 |
|---|
| 2026.04.29 | ₩56,049 | ₩56,049 | ₩53,916 | ₩54,453 | -2.85% | 2.7만 |
|---|
| 2026.04.28 | ₩55,137 | ₩56,438 | ₩54,520 | ₩56,089 | +1.73% | 2.7만 |
|---|
| 2026.04.27 | ₩54,211 | ₩55,794 | ₩53,943 | ₩54,922 | +1.31% | 2.1만 |
|---|
| 2026.04.24 | ₩54,386 | ₩55,137 | ₩53,165 | ₩54,533 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩54,238 | ₩54,493 | ₩53,353 | ₩54,386 | +0.27% | 1.5만 |
|---|
| 2026.04.22 | ₩53,782 | ₩55,338 | ₩53,192 | ₩53,889 | +0.20% | 4만 |
|---|
| 2026.04.21 | ₩55,311 | ₩55,311 | ₩53,339 | ₩53,916 | -2.52% | 2.4만 |
|---|
| 2026.04.20 | ₩55,271 | ₩56,116 | ₩53,930 | ₩55,365 | +0.17% | 2만 |
|---|
| 2026.04.17 | ₩55,164 | ₩56,505 | ₩55,164 | ₩55,754 | +1.07% | 2.5만 |
|---|
| 2026.04.16 | ₩55,110 | ₩55,405 | ₩54,319 | ₩54,587 | -0.95% | 2.8만 |
|---|
| 2026.04.15 | ₩55,513 | ₩55,767 | ₩54,547 | ₩55,539 | +0.05% | 3만 |
|---|
| 2026.04.14 | ₩55,110 | ₩55,727 | ₩54,667 | ₩55,526 | +0.75% | 5.4만 |
|---|
| 2026.04.13 | ₩55,553 | ₩55,553 | ₩53,406 | ₩55,298 | -0.46% | 3.9만 |
|---|
| 2026.04.10 | ₩58,424 | ₩58,424 | ₩55,338 | ₩55,633 | -4.78% | 2.7만 |
|---|
| 2026.04.09 | ₩56,693 | ₩58,209 | ₩56,478 | ₩58,196 | +2.65% | 9.4만 |
|---|
| 2026.04.08 | ₩56,774 | ₩57,230 | ₩56,545 | ₩56,693 | -0.14% | 5.7만 |
|---|
| 2026.04.07 | ₩55,754 | ₩57,176 | ₩55,137 | ₩55,700 | -0.10% | 6.3만 |
|---|
| 2026.04.06 | ₩54,251 | ₩55,902 | ₩54,251 | ₩55,660 | +2.60% | 12.2만 |
|---|
| 2026.04.02 | ₩53,715 | ₩54,654 | ₩53,192 | ₩54,131 | +0.77% | 8.5만 |
|---|
| 2026.04.01 | ₩53,218 | ₩54,251 | ₩53,084 | ₩54,010 | +1.49% | 21만 |
|---|
| 2026.03.31 | ₩53,017 | ₩53,379 | ₩52,588 | ₩52,897 | -0.23% | 2.2만 |
|---|
| 2026.03.30 | ₩52,655 | ₩52,829 | ₩52,400 | ₩52,588 | -0.13% | 2.6만 |
|---|
| 2026.03.27 | ₩52,360 | ₩52,642 | ₩52,078 | ₩52,199 | -0.31% | 1.6만 |
|---|
| 2026.03.26 | ₩52,387 | ₩53,031 | ₩52,360 | ₩52,601 | +0.41% | 1.9만 |
|---|
| 2026.03.25 | ₩53,138 | ₩53,393 | ₩52,467 | ₩52,642 | -0.93% | 2.7만 |
|---|
| 2026.03.24 | ₩52,481 | ₩53,192 | ₩52,481 | ₩52,829 | +0.66% | 2.7만 |
|---|
| 2026.03.23 | ₩52,373 | ₩53,259 | ₩52,373 | ₩52,668 | +0.56% | 2.9만 |
|---|
| 2026.03.20 | ₩51,770 | ₩51,850 | ₩51,153 | ₩51,233 | -1.04% | 3.9만 |
|---|
| 2026.03.19 | ₩50,173 | ₩52,118 | ₩50,173 | ₩51,595 | +2.83% | 3.1만 |
|---|
| 2026.03.18 | ₩51,045 | ₩51,233 | ₩50,495 | ₩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 | ₩50,790 | ₩51,005 | -1.17% | 2.6만 |
|---|
| 2026.03.13 | ₩51,837 | ₩51,917 | ₩50,200 | ₩50,871 | -1.86% | 3.7만 |
|---|
| 2026.03.12 | ₩50,978 | ₩51,515 | ₩50,643 | ₩51,340 | +0.71% | 2.7만 |
|---|
| 2026.03.11 | ₩51,783 | ₩51,944 | ₩50,992 | ₩51,434 | -0.67% | 2만 |
|---|
| 2026.03.10 | ₩51,421 | ₩52,575 | ₩51,421 | ₩51,783 | +0.70% | 3만 |
|---|
| 2026.03.09 | ₩50,629 | ₩51,729 | ₩49,328 | ₩51,662 | +2.04% | 2.5만 |
|---|
| 2026.03.06 | ₩50,696 | ₩51,609 | ₩50,307 | ₩51,448 | +1.48% | 2.7만 |
|---|
| 2026.03.05 | ₩51,810 | ₩52,132 | ₩51,461 | ₩51,595 | -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 | ₩51,085 | ₩51,085 | -2.36% | 2.4만 |
|---|
| 2026.02.26 | ₩52,655 | ₩53,379 | ₩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 | ₩50,629 | ₩50,763 | -1.20% | 1.3만 |
|---|
| 2026.02.23 | ₩52,293 | ₩52,548 | ₩50,750 | ₩50,871 | -2.72% | 2.1만 |
|---|
| 2026.02.20 | ₩51,729 | ₩52,440 | ₩51,595 | ₩52,360 | +1.22% | 1.2만 |
|---|
| 2026.02.19 | ₩52,038 | ₩52,239 | ₩51,542 | ₩51,703 | -0.64% | 8.3천 |
|---|
| 2026.02.18 | ₩52,575 | ₩53,312 | ₩51,783 | ₩52,186 | -0.74% | 1.6만 |
|---|
| 2026.02.17 | ₩52,628 | ₩53,111 | ₩52,440 | ₩52,440 | -0.36% | 1.6만 |
|---|
| 2026.02.13 | ₩52,454 | ₩52,950 | ₩52,025 | ₩52,387 | -0.13% | 2.8만 |
|---|
| 2026.02.12 | ₩52,051 | ₩52,789 | ₩51,944 | ₩52,762 | +1.37% | 2.8만 |
|---|
| 2026.02.11 | ₩52,736 | ₩52,843 | ₩51,823 | ₩52,118 | -1.17% | 7.9천 |
|---|
| 2026.02.10 | ₩52,695 | ₩52,977 | ₩51,984 | ₩52,253 | -0.84% | 1.7만 |
|---|
| 2026.02.09 | ₩53,125 | ₩53,312 | ₩52,293 | ₩52,736 | -0.73% | 1.3만 |
|---|
| 2026.02.06 | ₩53,259 | ₩54,211 | ₩53,165 | ₩53,165 | -0.18% | 4만 |
|---|
| 2026.02.05 | ₩52,226 | ₩53,218 | ₩52,199 | ₩53,151 | +1.77% | 3.3만 |
|---|
| 2026.02.04 | ₩52,655 | ₩52,655 | ₩51,796 | ₩52,481 | -0.33% | 2.3만 |
|---|
| 2026.02.03 | ₩52,454 | ₩52,990 | ₩51,649 | ₩52,454 | 0.00% | 1.7만 |
|---|
| 2026.02.02 | ₩52,709 | ₩53,648 | ₩52,400 | ₩52,481 | -0.43% | 3.8만 |
|---|
| 2026.01.30 | ₩51,220 | ₩52,762 | ₩51,045 | ₩52,239 | +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 | ₩49,207 | ₩49,221 | -2.68% | 1.2만 |
|---|
| 2026.01.27 | ₩48,899 | ₩50,643 | ₩48,899 | ₩50,200 | +2.66% | 1.2만 |
|---|
| 2026.01.26 | ₩49,073 | ₩50,509 | ₩48,604 | ₩49,006 | -0.14% | 1.7만 |
|---|
| 2026.01.23 | ₩49,677 | ₩49,798 | ₩49,234 | ₩49,248 | -0.86% | 1.6만 |
|---|
| 2026.01.22 | ₩50,227 | ₩50,804 | ₩49,985 | ₩50,281 | +0.11% | 2만 |
|---|
| 2026.01.21 | ₩48,362 | ₩50,468 | ₩48,362 | ₩50,267 | +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 | ₩49,140 | ₩49,637 | ₩49,140 | ₩49,449 | +0.63% | 1.1만 |
|---|
| 2026.01.14 | ₩47,799 | ₩48,698 | ₩47,624 | ₩48,698 | +1.88% | 1.2만 |
|---|
| 2026.01.13 | ₩47,718 | ₩47,852 | ₩47,624 | ₩47,651 | -0.14% | 1.6만 |
|---|
| 2026.01.12 | ₩47,597 | ₩48,094 | ₩47,597 | ₩47,732 | +0.28% | 8.4천 |
|---|
| 2026.01.09 | ₩48,899 | ₩48,899 | ₩48,040 | ₩48,094 | -1.65% | 8.9천 |
|---|
| 2026.01.08 | ₩47,624 | ₩49,301 | ₩47,624 | ₩48,885 | +2.65% | 9.9천 |
|---|
| 2026.01.07 | ₩48,161 | ₩48,215 | ₩47,343 | ₩47,852 | -0.64% | 1.5만 |
|---|
| 2026.01.06 | ₩48,362 | ₩48,805 | ₩47,732 | ₩48,295 | -0.14% | 1.7만 |
|---|
| 2026.01.05 | ₩47,812 | ₩48,966 | ₩47,369 | ₩48,456 | +1.35% | 1.5만 |
|---|
| 2026.01.02 | ₩47,638 | ₩48,188 | ₩47,289 | ₩47,396 | -0.51% | 1.5만 |
|---|
| 2025.12.31 | ₩48,308 | ₩48,308 | ₩47,933 | ₩48,027 | -0.58% | 9.3천 |
|---|
| 2025.12.30 | ₩48,094 | ₩48,510 | ₩47,450 | ₩48,013 | -0.17% | 1.2만 |
|---|
| 2025.12.29 | ₩48,174 | ₩48,751 | ₩47,624 | ₩48,121 | -0.11% | 1.8만 |
|---|
| 2025.12.26 | ₩47,691 | ₩48,429 | ₩47,691 | ₩48,054 | +0.76% | 1.1만 |
|---|
| 2025.12.24 | ₩48,295 | ₩49,476 | ₩44,713 | ₩48,469 | +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 | ₩48,268 | ₩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 | ₩50,978 | ₩50,227 | ₩50,629 | -0.55% | 1.4만 |
|---|
| 2025.12.17 | ₩50,173 | ₩50,643 | ₩50,079 | ₩50,240 | +0.13% | 1.6만 |
|---|
| 2025.12.16 | ₩50,213 | ₩50,670 | ₩49,623 | ₩50,160 | -0.11% | 2.3만 |
|---|
| 2025.12.15 | ₩50,495 | ₩50,844 | ₩50,173 | ₩50,240 | -0.50% | 2.2만 |
|---|
| 2025.12.12 | ₩50,535 | ₩50,535 | ₩49,395 | ₩50,066 | -0.93% | 1.5만 |
|---|
| 2025.12.11 | ₩49,757 | ₩50,643 | ₩49,529 | ₩50,106 | +0.70% | 2.1만 |
|---|
| 2025.12.10 | ₩47,437 | ₩50,066 | ₩47,437 | ₩49,623 | +4.61% | 2.9만 |
|---|
| 2025.12.09 | ₩46,913 | ₩47,879 | ₩46,806 | ₩47,222 | +0.66% | 2.4만 |
|---|
| 2025.12.08 | ₩46,417 | ₩46,444 | ₩45,424 | ₩46,162 | -0.55% | 1.4만 |
|---|
| 2025.12.05 | ₩46,658 | ₩46,739 | ₩46,149 | ₩46,457 | -0.43% | 1.6만 |
|---|
| 2025.12.04 | ₩46,779 | ₩46,779 | ₩46,404 | ₩46,417 | -0.77% | 8.6천 |
|---|
| 2025.12.03 | ₩45,746 | ₩46,819 | ₩45,746 | ₩46,471 | +1.58% | 3.3만 |
|---|
| 2025.12.02 | ₩46,699 | ₩46,779 | ₩45,853 | ₩45,947 | -1.61% | 2.1만 |
|---|
| 2025.12.01 | ₩45,478 | ₩47,021 | ₩45,478 | ₩46,685 | +2.65% | 1만 |
|---|
| 2025.11.28 | ₩46,766 | ₩46,766 | ₩45,612 | ₩45,880 | -1.89% | 7.5천 |
|---|
| 2025.11.26 | ₩46,632 | ₩47,007 | ₩46,377 | ₩46,390 | -0.52% | 1.5만 |
|---|
| 2025.11.25 | ₩46,350 | ₩46,954 | ₩46,269 | ₩46,699 | +0.75% | 9.6천 |
|---|
| 2025.11.24 | ₩45,961 | ₩45,961 | ₩44,995 | ₩45,142 | -1.78% | 1.2만 |
|---|
| 2025.11.21 | ₩44,646 | ₩46,766 | ₩44,646 | ₩45,545 | +2.01% | 2.4만 |
|---|
| 2025.11.20 | ₩44,606 | ₩44,874 | ₩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 | ₩43,559 | ₩43,559 | -2.96% | 1.2만 |
|---|
| 2025.11.14 | ₩44,847 | ₩45,263 | ₩44,485 | ₩45,210 | +0.81% | 1만 |
|---|
| 2025.11.13 | ₩44,458 | ₩45,545 | ₩44,458 | ₩45,116 | +1.48% | 1.2만 |
|---|
| 2025.11.12 | ₩44,646 | ₩44,847 | ₩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 | ₩44,270 | ₩43,734 | ₩43,949 | +0.49% | 6.5천 |
|---|
| 2025.11.05 | ₩43,868 | ₩44,552 | ₩43,747 | ₩44,552 | +1.56% | 7.1천 |
|---|
| 2025.11.04 | ₩43,170 | ₩43,707 | ₩43,170 | ₩43,613 | +1.03% | 7.6천 |
|---|
| 2025.11.03 | ₩42,929 | ₩43,747 | ₩42,728 | ₩43,533 | +1.41% | 2.1만 |
|---|
| 2025.10.31 | ₩42,258 | ₩43,707 | ₩42,191 | ₩43,090 | +1.97% | 2.5만 |
|---|
| 2025.10.30 | ₩42,124 | ₩42,151 | ₩41,842 | ₩41,923 | -0.48% | 5.1천 |
|---|
| 2025.10.29 | ₩42,513 | ₩42,567 | ₩41,708 | ₩42,084 | -1.01% | 1.5만 |
|---|
| 2025.10.28 | ₩42,459 | ₩43,130 | ₩42,459 | ₩42,540 | +0.19% | 7.1천 |
|---|
| 2025.10.27 | ₩43,264 | ₩43,305 | ₩42,553 | ₩42,929 | -0.78% | 1.3만 |
|---|
| 2025.10.24 | ₩43,103 | ₩43,479 | ₩42,929 | ₩43,090 | -0.03% | 7.5천 |
|---|
| 2025.10.23 | ₩43,358 | ₩43,358 | ₩42,795 | ₩43,050 | -0.71% | 9.7천 |
|---|
| 2025.10.22 | ₩43,103 | ₩43,734 | ₩42,835 | ₩43,559 | +1.06% | 1.1만 |
|---|
| 2025.10.21 | ₩42,875 | ₩43,345 | ₩42,567 | ₩43,157 | +0.66% | 1만 |
|---|
| 2025.10.20 | ₩42,258 | ₩43,117 | ₩42,137 | ₩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 | ₩43,519 | +2.14% | 1.3만 |
|---|
| 2025.10.13 | ₩42,929 | ₩42,929 | ₩42,044 | ₩42,352 | -1.34% | 1.2만 |
|---|
| 2025.10.10 | ₩42,808 | ₩43,117 | ₩41,789 | ₩41,856 | -2.23% | 2.8만 |
|---|