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 | ₩61,122 | ₩61,122 | ₩59,673 | ₩60,129 | -1.62% | 1.4만 |
| 2026.10.08 | ₩59,955 | ₩61,377 | ₩59,821 | ₩60,880 | +1.54% | 2.6만 |
| 2026.10.07 | ₩60,263 | ₩60,907 | ₩59,203 | ₩60,196 | -0.11% | 2.2만 |
| 2026.10.06 | ₩60,827 | ₩61,350 | ₩60,438 | ₩61,243 | +0.68% | 3만 |
| 2026.10.05 | ₩60,907 | ₩61,377 | ₩60,089 | ₩60,599 | -0.51% | 2.9만 |
| 2026.10.02 | ₩60,277 | ₩61,538 | ₩60,156 | ₩61,028 | +1.25% | 2.9만 |
| 2026.10.01 | ₩59,539 | ₩60,330 | ₩58,667 | ₩59,874 | +0.56% | 2.1만 |
| 2026.09.30 | ₩60,169 | ₩60,545 | ₩58,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,807 |
| -0.60% |
| 3.8만 |
| 2026.09.29 | ₩60,639 | ₩61,041 | ₩59,968 | ₩60,210 | -0.71% | 1.8만 |
|---|
| 2026.09.28 | ₩61,122 | ₩61,122 | ₩60,397 | ₩60,397 | -1.19% | 2.3만 |
|---|
| 2026.09.25 | ₩61,041 | ₩61,296 | ₩60,102 | ₩60,921 | -0.20% | 2.4만 |
|---|
| 2026.09.24 | ₩60,169 | ₩61,430 | ₩59,874 | ₩60,505 | +0.56% | 3.8만 |
|---|
| 2026.09.23 | ₩60,599 | ₩60,733 | ₩59,754 | ₩60,129 | -0.77% | 2.9만 |
|---|
| 2026.09.22 | ₩61,430 | ₩61,833 | ₩60,210 | ₩61,095 | -0.55% | 2.5만 |
|---|
| 2026.09.21 | ₩61,846 | ₩61,887 | ₩60,880 | ₩61,109 | -1.19% | 2.8만 |
|---|
| 2026.09.18 | ₩62,316 | ₩62,316 | ₩61,162 | ₩61,591 | -1.16% | 6.2만 |
|---|
| 2026.09.17 | ₩62,249 | ₩62,678 | ₩61,605 | ₩62,410 | +0.26% | 5.6만 |
|---|
| 2026.09.16 | ₩63,255 | ₩63,684 | ₩61,565 | ₩62,007 | -1.97% | 2.3만 |
|---|
| 2026.09.15 | ₩62,853 | ₩63,242 | ₩62,531 | ₩63,054 | +0.32% | 2.3만 |
|---|
| 2026.09.14 | ₩62,329 | ₩63,268 | ₩62,329 | ₩62,799 | +0.75% | 2.8만 |
|---|
| 2026.09.11 | ₩62,598 | ₩63,886 | ₩61,860 | ₩62,343 | -0.41% | 2.4만 |
|---|
| 2026.09.10 | ₩61,820 | ₩62,557 | ₩61,028 | ₩62,450 | +1.02% | 2.9만 |
|---|
| 2026.09.09 | ₩61,752 | ₩62,383 | ₩61,645 | ₩62,343 | +0.96% | 3.5만 |
|---|
| 2026.09.08 | ₩61,940 | ₩62,329 | ₩61,632 | ₩61,820 | -0.19% | 3.8만 |
|---|
| 2026.09.04 | ₩61,578 | ₩62,329 | ₩61,578 | ₩62,316 | +1.20% | 2.8만 |
|---|
| 2026.09.03 | ₩61,659 | ₩62,034 | ₩61,659 | ₩61,833 | +0.28% | 2만 |
|---|
| 2026.09.02 | ₩60,666 | ₩62,115 | ₩60,666 | ₩61,256 | +0.97% | 3.8만 |
|---|
| 2026.09.01 | ₩61,484 | ₩61,913 | ₩59,847 | ₩60,397 | -1.77% | 4만 |
|---|
| 2026.08.31 | ₩62,329 | ₩62,946 | ₩60,974 | ₩61,162 | -1.87% | 3.1만 |
|---|
| 2026.08.28 | ₩61,927 | ₩62,799 | ₩61,498 | ₩62,249 | +0.52% | 5만 |
|---|
| 2026.08.27 | ₩61,900 | ₩62,504 | ₩61,337 | ₩62,034 | +0.22% | 2.6만 |
|---|
| 2026.08.26 | ₩62,101 | ₩62,101 | ₩61,310 | ₩61,940 | -0.26% | 3.7만 |
|---|
| 2026.08.25 | ₩61,591 | ₩62,423 | ₩61,202 | ₩61,766 | +0.28% | 4.5만 |
|---|
| 2026.08.24 | ₩62,410 | ₩63,054 | ₩61,417 | ₩61,591 | -1.31% | 3.1만 |
|---|
| 2026.08.21 | ₩62,289 | ₩62,826 | ₩61,766 | ₩62,450 | +0.26% | 8만 |
|---|
| 2026.08.20 | ₩61,793 | ₩64,006 | ₩61,793 | ₩62,155 | +0.59% | 5.3만 |
|---|
| 2026.08.19 | ₩63,403 | ₩66,247 | ₩61,538 | ₩61,726 | -2.64% | 6.1만 |
|---|
| 2026.08.18 | ₩61,887 | ₩63,228 | ₩61,538 | ₩62,799 | +1.47% | 4.1만 |
|---|
| 2026.08.17 | ₩61,833 | ₩62,370 | ₩61,511 | ₩61,538 | -0.48% | 2.8만 |
|---|
| 2026.08.14 | ₩62,222 | ₩62,517 | ₩61,685 | ₩61,779 | -0.71% | 2만 |
|---|
| 2026.08.13 | ₩62,155 | ₩62,504 | ₩61,726 | ₩62,276 | +0.19% | 2.5만 |
|---|
| 2026.08.12 | ₩61,216 | ₩62,383 | ₩60,961 | ₩61,699 | +0.79% | 2.5만 |
|---|
| 2026.08.11 | ₩60,706 | ₩61,538 | ₩60,706 | ₩61,216 | +0.84% | 2.6만 |
|---|
| 2026.08.10 | ₩60,330 | ₩61,122 | ₩59,646 | ₩60,371 | +0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩60,961 | ₩62,101 | ₩59,740 | ₩60,666 | -0.48% | 7.3만 |
|---|
| 2026.08.06 | ₩60,585 | ₩61,337 | ₩60,317 | ₩61,337 | +1.24% | 2.5만 |
|---|
| 2026.08.05 | ₩59,686 | ₩60,787 | ₩59,405 | ₩60,035 | +0.58% | 3만 |
|---|
| 2026.08.04 | ₩60,424 | ₩61,028 | ₩59,713 | ₩60,465 | +0.07% | 3.2만 |
|---|
| 2026.08.03 | ₩61,095 | ₩61,645 | ₩60,116 | ₩61,001 | -0.15% | 5.9만 |
|---|
| 2026.07.31 | ₩59,915 | ₩60,934 | ₩59,432 | ₩60,143 | +0.38% | 7만 |
|---|
| 2026.07.30 | ₩61,176 | ₩61,176 | ₩58,975 | ₩60,210 | -1.58% | 2.7만 |
|---|
| 2026.07.29 | ₩59,847 | ₩60,854 | ₩59,686 | ₩60,384 | +0.90% | 2.7만 |
|---|
| 2026.07.28 | ₩59,002 | ₩60,076 | ₩57,848 | ₩59,606 | +1.02% | 2.2만 |
|---|
| 2026.07.27 | ₩58,935 | ₩59,297 | ₩58,184 | ₩59,029 | +0.16% | 3.3만 |
|---|
| 2026.07.24 | ₩58,506 | ₩59,230 | ₩55,434 | ₩58,761 | +0.44% | 6.9만 |
|---|
| 2026.07.23 | ₩57,379 | ₩58,466 | ₩56,802 | ₩58,318 | +1.64% | 4.1만 |
|---|
| 2026.07.22 | ₩57,688 | ₩58,157 | ₩57,017 | ₩58,157 | +0.81% | 3.6만 |
|---|
| 2026.07.21 | ₩58,586 | ₩58,586 | ₩57,527 | ₩58,144 | -0.76% | 2.9만 |
|---|
| 2026.07.20 | ₩58,747 | ₩59,002 | ₩56,950 | ₩58,586 | -0.27% | 2.3만 |
|---|
| 2026.07.17 | ₩59,633 | ₩60,652 | ₩57,969 | ₩58,721 | -1.53% | 5.8만 |
|---|
| 2026.07.16 | ₩58,251 | ₩60,304 | ₩58,251 | ₩60,196 | +3.34% | 2.2만 |
|---|
| 2026.07.15 | ₩58,278 | ₩58,734 | ₩57,983 | ₩58,345 | +0.12% | 2.6만 |
|---|
| 2026.07.14 | ₩58,868 | ₩58,868 | ₩57,701 | ₩58,103 | -1.30% | 3.2만 |
|---|
| 2026.07.13 | ₩57,688 | ₩59,029 | ₩57,688 | ₩58,586 | +1.56% | 2.4만 |
|---|
| 2026.07.10 | ₩57,889 | ₩58,412 | ₩57,620 | ₩57,768 | -0.21% | 2.2만 |
|---|
| 2026.07.09 | ₩57,822 | ₩58,627 | ₩57,728 | ₩58,117 | +0.51% | 2만 |
|---|
| 2026.07.08 | ₩59,271 | ₩59,271 | ₩57,527 | ₩58,023 | -2.11% | 2.9만 |
|---|
| 2026.07.07 | ₩59,539 | ₩60,478 | ₩58,868 | ₩59,351 | -0.32% | 3.3만 |
|---|
| 2026.07.06 | ₩59,619 | ₩59,995 | ₩58,761 | ₩59,002 | -1.04% | 2.5만 |
|---|
| 2026.07.02 | ₩60,880 | ₩61,149 | ₩59,485 | ₩59,928 | -1.56% | 2.7만 |
|---|
| 2026.07.01 | ₩60,988 | ₩61,229 | ₩60,089 | ₩60,907 | -0.13% | 5만 |
|---|
| 2026.06.30 | ₩59,660 | ₩60,116 | ₩59,029 | ₩60,116 | +0.76% | 2.1만 |
|---|
| 2026.06.29 | ₩60,089 | ₩60,102 | ₩59,096 | ₩59,874 | -0.36% | 3.8만 |
|---|
| 2026.06.26 | ₩59,163 | ₩60,612 | ₩59,163 | ₩60,102 | +1.59% | 22.5만 |
|---|
| 2026.06.25 | ₩59,834 | ₩59,847 | ₩59,163 | ₩59,203 | -1.05% | 2.9만 |
|---|
| 2026.06.24 | ₩59,740 | ₩60,357 | ₩59,029 | ₩59,847 | +0.18% | 4.2만 |
|---|
| 2026.06.23 | ₩57,446 | ₩60,746 | ₩57,017 | ₩58,828 | +2.41% | 15.2만 |
|---|
| 2026.06.22 | ₩56,265 | ₩57,124 | ₩56,239 | ₩57,003 | +1.31% | 2.2만 |
|---|
| 2026.06.18 | ₩57,111 | ₩57,111 | ₩56,279 | ₩57,057 | -0.09% | 3.1만 |
|---|
| 2026.06.17 | ₩56,923 | ₩57,111 | ₩55,608 | ₩56,333 | -1.04% | 2.7만 |
|---|
| 2026.06.16 | ₩56,520 | ₩57,245 | ₩55,474 | ₩56,480 | -0.07% | 4.4만 |
|---|
| 2026.06.15 | ₩57,701 | ₩57,701 | ₩56,225 | ₩56,467 | -2.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,272 | ₩57,768 | ₩56,775 | ₩57,245 | -0.05% | 2.2만 |
|---|
| 2026.06.11 | ₩58,466 | ₩58,466 | ₩56,413 | ₩56,614 | -3.17% | 1.9만 |
|---|
| 2026.06.10 | ₩57,688 | ₩58,184 | ₩56,990 | ₩57,942 | +0.44% | 3만 |
|---|
| 2026.06.09 | ₩55,514 | ₩57,540 | ₩55,380 | ₩57,379 | +3.36% | 6.1만 |
|---|
| 2026.06.08 | ₩56,333 | ₩56,346 | ₩55,045 | ₩55,514 | -1.45% | 1.8만 |
|---|
| 2026.06.05 | ₩55,018 | ₩56,346 | ₩55,004 | ₩55,796 | +1.41% | 1.6만 |
|---|
| 2026.06.04 | ₩54,508 | ₩55,501 | ₩53,032 | ₩55,393 | +1.62% | 2.1만 |
|---|
| 2026.06.03 | ₩54,790 | ₩54,843 | ₩53,354 | ₩53,837 | -1.74% | 3만 |
|---|
| 2026.06.02 | ₩53,864 | ₩55,232 | ₩53,609 | ₩54,830 | +1.79% | 2.8만 |
|---|
| 2026.06.01 | ₩53,931 | ₩53,931 | ₩53,193 | ₩53,877 | -0.10% | 2.3만 |
|---|
| 2026.05.29 | ₩54,401 | ₩55,058 | ₩54,226 | ₩54,441 | +0.07% | 2.2만 |
|---|
| 2026.05.28 | ₩54,736 | ₩55,125 | ₩54,052 | ₩54,951 | +0.39% | 2.1만 |
|---|
| 2026.05.27 | ₩55,192 | ₩55,447 | ₩54,320 | ₩55,031 | -0.29% | 1.4만 |
|---|
| 2026.05.26 | ₩53,958 | ₩55,045 | ₩53,958 | ₩55,031 | +1.99% | 2.5만 |
|---|
| 2026.05.22 | ₩54,588 | ₩55,219 | ₩53,770 | ₩53,877 | -1.30% | 2.4만 |
|---|
| 2026.05.21 | ₩53,918 | ₩54,817 | ₩52,844 | ₩54,548 | +1.17% | 2.5만 |
|---|
| 2026.05.20 | ₩53,408 | ₩54,334 | ₩53,408 | ₩54,240 | +1.56% | 2.8만 |
|---|
| 2026.05.19 | ₩53,180 | ₩53,569 | ₩52,308 | ₩53,542 | +0.68% | 1.3만 |
|---|
| 2026.05.18 | ₩52,496 | ₩53,797 | ₩52,496 | ₩53,314 | +1.56% | 2.4만 |
|---|
| 2026.05.15 | ₩52,965 | ₩53,220 | ₩52,335 | ₩52,536 | -0.81% | 3.2만 |
|---|
| 2026.05.14 | ₩53,663 | ₩54,092 | ₩52,871 | ₩53,126 | -1.00% | 2.1만 |
|---|
| 2026.05.13 | ₩52,335 | ₩53,488 | ₩51,986 | ₩53,140 | +1.54% | 3.2만 |
|---|
| 2026.05.12 | ₩52,898 | ₩52,898 | ₩51,369 | ₩52,670 | -0.43% | 3.3만 |
|---|
| 2026.05.11 | ₩54,897 | ₩55,501 | ₩53,153 | ₩53,274 | -2.96% | 2.3만 |
|---|
| 2026.05.08 | ₩54,790 | ₩55,487 | ₩54,535 | ₩55,018 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩54,897 | ₩56,037 | ₩54,897 | ₩55,581 | +1.25% | 1.8만 |
|---|
| 2026.05.06 | ₩54,817 | ₩55,836 | ₩54,548 | ₩55,246 | +0.78% | 1.9만 |
|---|
| 2026.05.05 | ₩54,253 | ₩55,071 | ₩54,159 | ₩54,468 | +0.40% | 2.2만 |
|---|
| 2026.05.04 | ₩53,703 | ₩56,883 | ₩49,236 | ₩54,012 | +0.57% | 4.6만 |
|---|
| 2026.05.01 | ₩53,542 | ₩54,763 | ₩51,785 | ₩54,159 | +1.15% | 4.3만 |
|---|
| 2026.04.30 | ₩53,945 | ₩54,481 | ₩53,368 | ₩53,502 | -0.82% | 2.5만 |
|---|
| 2026.04.29 | ₩56,051 | ₩56,051 | ₩53,918 | ₩54,454 | -2.85% | 2.7만 |
|---|
| 2026.04.28 | ₩55,139 | ₩56,440 | ₩54,521 | ₩56,091 | +1.73% | 2.7만 |
|---|
| 2026.04.27 | ₩54,213 | ₩55,796 | ₩53,945 | ₩54,924 | +1.31% | 2.1만 |
|---|
| 2026.04.24 | ₩54,387 | ₩55,139 | ₩53,166 | ₩54,535 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩54,240 | ₩54,495 | ₩53,354 | ₩54,387 | +0.27% | 1.5만 |
|---|
| 2026.04.22 | ₩53,784 | ₩55,340 | ₩53,193 | ₩53,891 | +0.20% | 4만 |
|---|
| 2026.04.21 | ₩55,313 | ₩55,313 | ₩53,341 | ₩53,918 | -2.52% | 2.4만 |
|---|
| 2026.04.20 | ₩55,273 | ₩56,118 | ₩53,931 | ₩55,367 | +0.17% | 2만 |
|---|
| 2026.04.17 | ₩55,165 | ₩56,507 | ₩55,165 | ₩55,756 | +1.07% | 2.5만 |
|---|
| 2026.04.16 | ₩55,112 | ₩55,407 | ₩54,320 | ₩54,588 | -0.95% | 2.8만 |
|---|
| 2026.04.15 | ₩55,514 | ₩55,769 | ₩54,548 | ₩55,541 | +0.05% | 3만 |
|---|
| 2026.04.14 | ₩55,112 | ₩55,729 | ₩54,669 | ₩55,528 | +0.75% | 5.4만 |
|---|
| 2026.04.13 | ₩55,554 | ₩55,554 | ₩53,408 | ₩55,300 | -0.46% | 3.9만 |
|---|
| 2026.04.10 | ₩58,425 | ₩58,425 | ₩55,340 | ₩55,635 | -4.78% | 2.7만 |
|---|
| 2026.04.09 | ₩56,695 | ₩58,211 | ₩56,480 | ₩58,197 | +2.65% | 9.4만 |
|---|
| 2026.04.08 | ₩56,775 | ₩57,231 | ₩56,547 | ₩56,695 | -0.14% | 5.7만 |
|---|
| 2026.04.07 | ₩55,756 | ₩57,178 | ₩55,139 | ₩55,702 | -0.10% | 6.3만 |
|---|
| 2026.04.06 | ₩54,253 | ₩55,903 | ₩54,253 | ₩55,662 | +2.60% | 12.2만 |
|---|
| 2026.04.02 | ₩53,716 | ₩54,656 | ₩53,193 | ₩54,132 | +0.77% | 8.5만 |
|---|
| 2026.04.01 | ₩53,220 | ₩54,253 | ₩53,086 | ₩54,012 | +1.49% | 21만 |
|---|
| 2026.03.31 | ₩53,019 | ₩53,381 | ₩52,590 | ₩52,898 | -0.23% | 2.2만 |
|---|
| 2026.03.30 | ₩52,657 | ₩52,831 | ₩52,402 | ₩52,590 | -0.13% | 2.6만 |
|---|
| 2026.03.27 | ₩52,361 | ₩52,643 | ₩52,080 | ₩52,200 | -0.31% | 1.6만 |
|---|
| 2026.03.26 | ₩52,388 | ₩53,032 | ₩52,361 | ₩52,603 | +0.41% | 1.9만 |
|---|
| 2026.03.25 | ₩53,140 | ₩53,394 | ₩52,469 | ₩52,643 | -0.93% | 2.7만 |
|---|
| 2026.03.24 | ₩52,482 | ₩53,193 | ₩52,482 | ₩52,831 | +0.66% | 2.7만 |
|---|
| 2026.03.23 | ₩52,375 | ₩53,260 | ₩52,375 | ₩52,670 | +0.56% | 2.9만 |
|---|
| 2026.03.20 | ₩51,771 | ₩51,852 | ₩51,154 | ₩51,235 | -1.04% | 3.9만 |
|---|
| 2026.03.19 | ₩50,175 | ₩52,120 | ₩50,175 | ₩51,597 | +2.83% | 3.1만 |
|---|
| 2026.03.18 | ₩51,047 | ₩51,235 | ₩50,497 | ₩50,524 | -1.02% | 2.4만 |
|---|
| 2026.03.17 | ₩51,449 | ₩51,718 | ₩50,846 | ₩51,261 | -0.37% | 3만 |
|---|
| 2026.03.16 | ₩51,610 | ₩51,932 | ₩50,792 | ₩51,006 | -1.17% | 2.6만 |
|---|
| 2026.03.13 | ₩51,838 | ₩51,919 | ₩50,202 | ₩50,872 | -1.86% | 3.7만 |
|---|
| 2026.03.12 | ₩50,980 | ₩51,516 | ₩50,644 | ₩51,342 | +0.71% | 2.7만 |
|---|
| 2026.03.11 | ₩51,785 | ₩51,946 | ₩50,993 | ₩51,436 | -0.67% | 2만 |
|---|
| 2026.03.10 | ₩51,422 | ₩52,576 | ₩51,422 | ₩51,785 | +0.70% | 3만 |
|---|
| 2026.03.09 | ₩50,631 | ₩51,731 | ₩49,330 | ₩51,664 | +2.04% | 2.5만 |
|---|
| 2026.03.06 | ₩50,698 | ₩51,610 | ₩50,309 | ₩51,449 | +1.48% | 2.7만 |
|---|
| 2026.03.05 | ₩51,811 | ₩52,133 | ₩51,463 | ₩51,597 | -0.41% | 2.2만 |
|---|
| 2026.03.04 | ₩52,388 | ₩52,590 | ₩52,066 | ₩52,388 | 0.00% | 2.9만 |
|---|
| 2026.03.03 | ₩51,315 | ₩51,932 | ₩50,846 | ₩51,879 | +1.10% | 2.2만 |
|---|
| 2026.03.02 | ₩50,671 | ₩52,388 | ₩50,671 | ₩51,932 | +2.49% | 2.8만 |
|---|
| 2026.02.27 | ₩52,321 | ₩52,335 | ₩51,087 | ₩51,087 | -2.36% | 2.4만 |
|---|
| 2026.02.26 | ₩52,657 | ₩53,381 | ₩52,093 | ₩52,737 | +0.15% | 1.4만 |
|---|
| 2026.02.25 | ₩51,235 | ₩52,818 | ₩51,235 | ₩52,496 | +2.46% | 2.6만 |
|---|
| 2026.02.24 | ₩51,382 | ₩51,557 | ₩50,631 | ₩50,765 | -1.20% | 1.3만 |
|---|
| 2026.02.23 | ₩52,294 | ₩52,549 | ₩50,752 | ₩50,872 | -2.72% | 2.1만 |
|---|
| 2026.02.20 | ₩51,731 | ₩52,442 | ₩51,597 | ₩52,361 | +1.22% | 1.2만 |
|---|
| 2026.02.19 | ₩52,040 | ₩52,241 | ₩51,543 | ₩51,704 | -0.64% | 8.3천 |
|---|
| 2026.02.18 | ₩52,576 | ₩53,314 | ₩51,785 | ₩52,187 | -0.74% | 1.6만 |
|---|
| 2026.02.17 | ₩52,630 | ₩53,113 | ₩52,442 | ₩52,442 | -0.36% | 1.6만 |
|---|
| 2026.02.13 | ₩52,455 | ₩52,952 | ₩52,026 | ₩52,388 | -0.13% | 2.8만 |
|---|
| 2026.02.12 | ₩52,053 | ₩52,791 | ₩51,946 | ₩52,764 | +1.37% | 2.8만 |
|---|
| 2026.02.11 | ₩52,737 | ₩52,844 | ₩51,825 | ₩52,120 | -1.17% | 7.9천 |
|---|
| 2026.02.10 | ₩52,697 | ₩52,979 | ₩51,986 | ₩52,254 | -0.84% | 1.7만 |
|---|
| 2026.02.09 | ₩53,126 | ₩53,314 | ₩52,294 | ₩52,737 | -0.73% | 1.3만 |
|---|
| 2026.02.06 | ₩53,260 | ₩54,213 | ₩53,166 | ₩53,166 | -0.18% | 4만 |
|---|
| 2026.02.05 | ₩52,227 | ₩53,220 | ₩52,200 | ₩53,153 | +1.77% | 3.3만 |
|---|
| 2026.02.04 | ₩52,657 | ₩52,657 | ₩51,798 | ₩52,482 | -0.33% | 2.3만 |
|---|
| 2026.02.03 | ₩52,455 | ₩52,992 | ₩51,650 | ₩52,455 | 0.00% | 1.7만 |
|---|
| 2026.02.02 | ₩52,710 | ₩53,649 | ₩52,402 | ₩52,482 | -0.43% | 3.8만 |
|---|
| 2026.01.30 | ₩51,221 | ₩52,764 | ₩51,047 | ₩52,241 | +1.99% | 3.4만 |
|---|
| 2026.01.29 | ₩49,652 | ₩51,543 | ₩49,638 | ₩51,154 | +3.03% | 1.7만 |
|---|
| 2026.01.28 | ₩50,577 | ₩50,577 | ₩49,209 | ₩49,222 | -2.68% | 1.2만 |
|---|
| 2026.01.27 | ₩48,900 | ₩50,644 | ₩48,900 | ₩50,202 | +2.66% | 1.2만 |
|---|
| 2026.01.26 | ₩49,075 | ₩50,510 | ₩48,605 | ₩49,008 | -0.14% | 1.7만 |
|---|
| 2026.01.23 | ₩49,678 | ₩49,799 | ₩49,236 | ₩49,249 | -0.86% | 1.6만 |
|---|
| 2026.01.22 | ₩50,228 | ₩50,805 | ₩49,987 | ₩50,282 | +0.11% | 2만 |
|---|
| 2026.01.21 | ₩48,364 | ₩50,470 | ₩48,364 | ₩50,269 | +3.94% | 2.9만 |
|---|
| 2026.01.20 | ₩47,975 | ₩48,806 | ₩47,975 | ₩48,390 | +0.87% | 1만 |
|---|
| 2026.01.16 | ₩49,316 | ₩49,316 | ₩48,417 | ₩48,645 | -1.36% | 1.3만 |
|---|
| 2026.01.15 | ₩49,142 | ₩49,638 | ₩49,142 | ₩49,450 | +0.63% | 1.1만 |
|---|
| 2026.01.14 | ₩47,800 | ₩48,699 | ₩47,626 | ₩48,699 | +1.88% | 1.2만 |
|---|
| 2026.01.13 | ₩47,720 | ₩47,854 | ₩47,626 | ₩47,653 | -0.14% | 1.6만 |
|---|
| 2026.01.12 | ₩47,599 | ₩48,095 | ₩47,599 | ₩47,733 | +0.28% | 8.4천 |
|---|
| 2026.01.09 | ₩48,900 | ₩48,900 | ₩48,042 | ₩48,095 | -1.65% | 8.9천 |
|---|
| 2026.01.08 | ₩47,626 | ₩49,303 | ₩47,626 | ₩48,887 | +2.65% | 9.9천 |
|---|
| 2026.01.07 | ₩48,162 | ₩48,216 | ₩47,344 | ₩47,854 | -0.64% | 1.5만 |
|---|
| 2026.01.06 | ₩48,364 | ₩48,806 | ₩47,733 | ₩48,297 | -0.14% | 1.7만 |
|---|
| 2026.01.05 | ₩47,814 | ₩48,967 | ₩47,371 | ₩48,458 | +1.35% | 1.5만 |
|---|
| 2026.01.02 | ₩47,639 | ₩48,189 | ₩47,290 | ₩47,398 | -0.51% | 1.5만 |
|---|
| 2025.12.31 | ₩48,310 | ₩48,310 | ₩47,934 | ₩48,028 | -0.58% | 9.3천 |
|---|
| 2025.12.30 | ₩48,095 | ₩48,511 | ₩47,451 | ₩48,015 | -0.17% | 1.2만 |
|---|
| 2025.12.29 | ₩48,176 | ₩48,753 | ₩47,626 | ₩48,122 | -0.11% | 1.8만 |
|---|
| 2025.12.26 | ₩47,693 | ₩48,431 | ₩47,693 | ₩48,055 | +0.76% | 1.1만 |
|---|
| 2025.12.24 | ₩48,297 | ₩49,477 | ₩44,715 | ₩48,471 | +0.36% | 1.1만 |
|---|
| 2025.12.23 | ₩48,525 | ₩49,719 | ₩48,458 | ₩48,458 | -0.14% | 1.4만 |
|---|
| 2025.12.22 | ₩49,021 | ₩49,745 | ₩48,270 | ₩48,699 | -0.66% | 2.2만 |
|---|
| 2025.12.19 | ₩50,577 | ₩51,355 | ₩48,390 | ₩48,779 | -3.55% | 4.3만 |
|---|
| 2025.12.18 | ₩50,913 | ₩50,980 | ₩50,228 | ₩50,631 | -0.55% | 1.4만 |
|---|
| 2025.12.17 | ₩50,175 | ₩50,644 | ₩50,081 | ₩50,242 | +0.13% | 1.6만 |
|---|
| 2025.12.16 | ₩50,215 | ₩50,671 | ₩49,625 | ₩50,161 | -0.11% | 2.3만 |
|---|
| 2025.12.15 | ₩50,497 | ₩50,846 | ₩50,175 | ₩50,242 | -0.50% | 2.2만 |
|---|
| 2025.12.12 | ₩50,537 | ₩50,537 | ₩49,397 | ₩50,067 | -0.93% | 1.5만 |
|---|
| 2025.12.11 | ₩49,759 | ₩50,644 | ₩49,531 | ₩50,108 | +0.70% | 2.1만 |
|---|
| 2025.12.10 | ₩47,438 | ₩50,067 | ₩47,438 | ₩49,625 | +4.61% | 2.9만 |
|---|
| 2025.12.09 | ₩46,915 | ₩47,881 | ₩46,807 | ₩47,223 | +0.66% | 2.4만 |
|---|
| 2025.12.08 | ₩46,418 | ₩46,445 | ₩45,426 | ₩46,163 | -0.55% | 1.4만 |
|---|
| 2025.12.05 | ₩46,660 | ₩46,740 | ₩46,150 | ₩46,459 | -0.43% | 1.6만 |
|---|
| 2025.12.04 | ₩46,781 | ₩46,781 | ₩46,405 | ₩46,418 | -0.77% | 8.6천 |
|---|
| 2025.12.03 | ₩45,748 | ₩46,821 | ₩45,748 | ₩46,472 | +1.58% | 3.3만 |
|---|
| 2025.12.02 | ₩46,700 | ₩46,781 | ₩45,855 | ₩45,949 | -1.61% | 2.1만 |
|---|
| 2025.12.01 | ₩45,479 | ₩47,022 | ₩45,479 | ₩46,687 | +2.65% | 1만 |
|---|
| 2025.11.28 | ₩46,767 | ₩46,767 | ₩45,613 | ₩45,882 | -1.89% | 7.5천 |
|---|
| 2025.11.26 | ₩46,633 | ₩47,009 | ₩46,378 | ₩46,391 | -0.52% | 1.5만 |
|---|
| 2025.11.25 | ₩46,351 | ₩46,955 | ₩46,271 | ₩46,700 | +0.75% | 9.6천 |
|---|
| 2025.11.24 | ₩45,962 | ₩45,962 | ₩44,996 | ₩45,144 | -1.78% | 1.2만 |
|---|
| 2025.11.21 | ₩44,647 | ₩46,767 | ₩44,647 | ₩45,546 | +2.01% | 2.4만 |
|---|
| 2025.11.20 | ₩44,607 | ₩44,876 | ₩44,339 | ₩44,647 | +0.09% | 1만 |
|---|
| 2025.11.19 | ₩43,601 | ₩44,379 | ₩43,601 | ₩43,936 | +0.77% | 1.1만 |
|---|
| 2025.11.18 | ₩43,601 | ₩43,789 | ₩43,386 | ₩43,386 | -0.49% | 6천 |
|---|
| 2025.11.17 | ₩44,889 | ₩44,889 | ₩43,561 | ₩43,561 | -2.96% | 1.2만 |
|---|
| 2025.11.14 | ₩44,849 | ₩45,265 | ₩44,486 | ₩45,211 | +0.81% | 1만 |
|---|
| 2025.11.13 | ₩44,460 | ₩45,546 | ₩44,460 | ₩45,117 | +1.48% | 1.2만 |
|---|
| 2025.11.12 | ₩44,647 | ₩44,849 | ₩44,647 | ₩44,768 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩44,473 | ₩44,889 | ₩44,379 | ₩44,379 | -0.21% | 4.1천 |
|---|
| 2025.11.10 | ₩44,339 | ₩44,607 | ₩43,829 | ₩44,084 | -0.57% | 9.3천 |
|---|
| 2025.11.07 | ₩44,057 | ₩44,795 | ₩44,057 | ₩44,285 | +0.52% | 1.1만 |
|---|
| 2025.11.06 | ₩43,735 | ₩44,272 | ₩43,735 | ₩43,950 | +0.49% | 6.5천 |
|---|
| 2025.11.05 | ₩43,869 | ₩44,554 | ₩43,749 | ₩44,554 | +1.56% | 7.1천 |
|---|
| 2025.11.04 | ₩43,172 | ₩43,708 | ₩43,172 | ₩43,614 | +1.03% | 7.6천 |
|---|
| 2025.11.03 | ₩42,930 | ₩43,749 | ₩42,729 | ₩43,534 | +1.41% | 2.1만 |
|---|
| 2025.10.31 | ₩42,259 | ₩43,708 | ₩42,192 | ₩43,091 | +1.97% | 2.5만 |
|---|
| 2025.10.30 | ₩42,125 | ₩42,152 | ₩41,844 | ₩41,924 | -0.48% | 5.1천 |
|---|
| 2025.10.29 | ₩42,514 | ₩42,568 | ₩41,709 | ₩42,085 | -1.01% | 1.5만 |
|---|
| 2025.10.28 | ₩42,461 | ₩43,131 | ₩42,461 | ₩42,541 | +0.19% | 7.1천 |
|---|
| 2025.10.27 | ₩43,266 | ₩43,306 | ₩42,555 | ₩42,930 | -0.78% | 1.3만 |
|---|
| 2025.10.24 | ₩43,105 | ₩43,480 | ₩42,930 | ₩43,091 | -0.03% | 7.5천 |
|---|
| 2025.10.23 | ₩43,360 | ₩43,360 | ₩42,796 | ₩43,051 | -0.71% | 9.7천 |
|---|
| 2025.10.22 | ₩43,105 | ₩43,735 | ₩42,836 | ₩43,561 | +1.06% | 1.1만 |
|---|
| 2025.10.21 | ₩42,877 | ₩43,346 | ₩42,568 | ₩43,158 | +0.66% | 1만 |
|---|
| 2025.10.20 | ₩42,259 | ₩43,118 | ₩42,139 | ₩43,118 | +2.03% | 1.1만 |
|---|
| 2025.10.17 | ₩41,951 | ₩42,541 | ₩41,951 | ₩42,206 | +0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩42,930 | ₩42,930 | ₩41,495 | ₩41,951 | -2.28% | 2.2만 |
|---|
| 2025.10.15 | ₩43,547 | ₩43,547 | ₩42,863 | ₩43,158 | -0.89% | 1만 |
|---|
| 2025.10.14 | ₩42,608 | ₩43,775 | ₩42,608 | ₩43,521 | +2.14% | 1.3만 |
|---|
| 2025.10.13 | ₩42,930 | ₩42,930 | ₩42,045 | ₩42,353 | -1.34% | 1.2만 |
|---|
| 2025.10.10 | ₩42,809 | ₩43,118 | ₩41,790 | ₩41,857 | -2.23% | 2.8만 |
|---|