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 | ₩61,110 | ₩61,110 | ₩59,661 | ₩60,118 | -1.62% | 1.4만 |
| 2026.10.08 | ₩59,943 | ₩61,365 | ₩59,809 | ₩60,869 | +1.54% | 2.6만 |
| 2026.10.07 | ₩60,252 | ₩60,895 | ₩59,192 | ₩60,185 | -0.11% | 2.2만 |
| 2026.10.06 | ₩60,815 | ₩61,338 | ₩60,426 | ₩61,231 | +0.68% | 3만 |
| 2026.10.05 | ₩60,895 | ₩61,365 | ₩60,077 | ₩60,587 | -0.51% | 2.9만 |
| 2026.10.02 | ₩60,265 | ₩61,526 | ₩60,144 | ₩61,016 | +1.25% | 2.9만 |
| 2026.10.01 | ₩59,527 | ₩60,319 | ₩58,655 | ₩59,863 | +0.56% | 2.1만 |
| 2026.09.30 | ₩60,158 | ₩60,533 | ₩58,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,796 |
| -0.60% |
| 3.8만 |
| 2026.09.29 | ₩60,627 | ₩61,030 | ₩59,957 | ₩60,198 | -0.71% | 1.8만 |
|---|
| 2026.09.28 | ₩61,110 | ₩61,110 | ₩60,386 | ₩60,386 | -1.19% | 2.3만 |
|---|
| 2026.09.25 | ₩61,030 | ₩61,284 | ₩60,091 | ₩60,909 | -0.20% | 2.4만 |
|---|
| 2026.09.24 | ₩60,158 | ₩61,419 | ₩59,863 | ₩60,493 | +0.56% | 3.8만 |
|---|
| 2026.09.23 | ₩60,587 | ₩60,721 | ₩59,742 | ₩60,118 | -0.77% | 2.9만 |
|---|
| 2026.09.22 | ₩61,419 | ₩61,821 | ₩60,198 | ₩61,083 | -0.55% | 2.5만 |
|---|
| 2026.09.21 | ₩61,834 | ₩61,875 | ₩60,869 | ₩61,097 | -1.19% | 2.8만 |
|---|
| 2026.09.18 | ₩62,304 | ₩62,304 | ₩61,150 | ₩61,580 | -1.16% | 6.2만 |
|---|
| 2026.09.17 | ₩62,237 | ₩62,666 | ₩61,593 | ₩62,398 | +0.26% | 5.6만 |
|---|
| 2026.09.16 | ₩63,243 | ₩63,672 | ₩61,553 | ₩61,995 | -1.97% | 2.3만 |
|---|
| 2026.09.15 | ₩62,840 | ₩63,229 | ₩62,518 | ₩63,042 | +0.32% | 2.3만 |
|---|
| 2026.09.14 | ₩62,317 | ₩63,256 | ₩62,317 | ₩62,787 | +0.75% | 2.8만 |
|---|
| 2026.09.11 | ₩62,586 | ₩63,873 | ₩61,848 | ₩62,331 | -0.41% | 2.4만 |
|---|
| 2026.09.10 | ₩61,808 | ₩62,545 | ₩61,016 | ₩62,438 | +1.02% | 2.9만 |
|---|
| 2026.09.09 | ₩61,740 | ₩62,371 | ₩61,633 | ₩62,331 | +0.96% | 3.5만 |
|---|
| 2026.09.08 | ₩61,928 | ₩62,317 | ₩61,620 | ₩61,808 | -0.19% | 3.8만 |
|---|
| 2026.09.04 | ₩61,566 | ₩62,317 | ₩61,566 | ₩62,304 | +1.20% | 2.8만 |
|---|
| 2026.09.03 | ₩61,647 | ₩62,022 | ₩61,647 | ₩61,821 | +0.28% | 2만 |
|---|
| 2026.09.02 | ₩60,654 | ₩62,103 | ₩60,654 | ₩61,244 | +0.97% | 3.8만 |
|---|
| 2026.09.01 | ₩61,472 | ₩61,901 | ₩59,836 | ₩60,386 | -1.77% | 4만 |
|---|
| 2026.08.31 | ₩62,317 | ₩62,934 | ₩60,963 | ₩61,150 | -1.87% | 3.1만 |
|---|
| 2026.08.28 | ₩61,915 | ₩62,787 | ₩61,486 | ₩62,237 | +0.52% | 5만 |
|---|
| 2026.08.27 | ₩61,888 | ₩62,492 | ₩61,325 | ₩62,022 | +0.22% | 2.6만 |
|---|
| 2026.08.26 | ₩62,089 | ₩62,089 | ₩61,298 | ₩61,928 | -0.26% | 3.7만 |
|---|
| 2026.08.25 | ₩61,580 | ₩62,411 | ₩61,191 | ₩61,754 | +0.28% | 4.5만 |
|---|
| 2026.08.24 | ₩62,398 | ₩63,042 | ₩61,405 | ₩61,580 | -1.31% | 3.1만 |
|---|
| 2026.08.21 | ₩62,277 | ₩62,814 | ₩61,754 | ₩62,438 | +0.26% | 8만 |
|---|
| 2026.08.20 | ₩61,781 | ₩63,994 | ₩61,781 | ₩62,143 | +0.59% | 5.3만 |
|---|
| 2026.08.19 | ₩63,390 | ₩66,234 | ₩61,526 | ₩61,714 | -2.64% | 6.1만 |
|---|
| 2026.08.18 | ₩61,875 | ₩63,216 | ₩61,526 | ₩62,787 | +1.47% | 4.1만 |
|---|
| 2026.08.17 | ₩61,821 | ₩62,358 | ₩61,499 | ₩61,526 | -0.48% | 2.8만 |
|---|
| 2026.08.14 | ₩62,210 | ₩62,505 | ₩61,673 | ₩61,767 | -0.71% | 2만 |
|---|
| 2026.08.13 | ₩62,143 | ₩62,492 | ₩61,714 | ₩62,264 | +0.19% | 2.5만 |
|---|
| 2026.08.12 | ₩61,204 | ₩62,371 | ₩60,949 | ₩61,687 | +0.79% | 2.5만 |
|---|
| 2026.08.11 | ₩60,694 | ₩61,526 | ₩60,694 | ₩61,204 | +0.84% | 2.6만 |
|---|
| 2026.08.10 | ₩60,319 | ₩61,110 | ₩59,635 | ₩60,359 | +0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩60,949 | ₩62,089 | ₩59,729 | ₩60,654 | -0.48% | 7.3만 |
|---|
| 2026.08.06 | ₩60,574 | ₩61,325 | ₩60,305 | ₩61,325 | +1.24% | 2.5만 |
|---|
| 2026.08.05 | ₩59,675 | ₩60,775 | ₩59,393 | ₩60,024 | +0.58% | 3만 |
|---|
| 2026.08.04 | ₩60,413 | ₩61,016 | ₩59,702 | ₩60,453 | +0.07% | 3.2만 |
|---|
| 2026.08.03 | ₩61,083 | ₩61,633 | ₩60,104 | ₩60,989 | -0.15% | 5.9만 |
|---|
| 2026.07.31 | ₩59,903 | ₩60,922 | ₩59,420 | ₩60,131 | +0.38% | 7만 |
|---|
| 2026.07.30 | ₩61,164 | ₩61,164 | ₩58,964 | ₩60,198 | -1.58% | 2.7만 |
|---|
| 2026.07.29 | ₩59,836 | ₩60,842 | ₩59,675 | ₩60,372 | +0.90% | 2.7만 |
|---|
| 2026.07.28 | ₩58,991 | ₩60,064 | ₩57,837 | ₩59,594 | +1.02% | 2.2만 |
|---|
| 2026.07.27 | ₩58,924 | ₩59,286 | ₩58,173 | ₩59,018 | +0.16% | 3.3만 |
|---|
| 2026.07.24 | ₩58,495 | ₩59,219 | ₩55,423 | ₩58,749 | +0.44% | 6.9만 |
|---|
| 2026.07.23 | ₩57,368 | ₩58,454 | ₩56,791 | ₩58,307 | +1.64% | 4.1만 |
|---|
| 2026.07.22 | ₩57,676 | ₩58,146 | ₩57,006 | ₩58,146 | +0.81% | 3.6만 |
|---|
| 2026.07.21 | ₩58,575 | ₩58,575 | ₩57,515 | ₩58,132 | -0.76% | 2.9만 |
|---|
| 2026.07.20 | ₩58,736 | ₩58,991 | ₩56,939 | ₩58,575 | -0.27% | 2.3만 |
|---|
| 2026.07.17 | ₩59,621 | ₩60,641 | ₩57,958 | ₩58,709 | -1.53% | 5.8만 |
|---|
| 2026.07.16 | ₩58,240 | ₩60,292 | ₩58,240 | ₩60,185 | +3.34% | 2.2만 |
|---|
| 2026.07.15 | ₩58,267 | ₩58,723 | ₩57,971 | ₩58,334 | +0.12% | 2.6만 |
|---|
| 2026.07.14 | ₩58,857 | ₩58,857 | ₩57,690 | ₩58,092 | -1.30% | 3.2만 |
|---|
| 2026.07.13 | ₩57,676 | ₩59,018 | ₩57,676 | ₩58,575 | +1.56% | 2.4만 |
|---|
| 2026.07.10 | ₩57,878 | ₩58,401 | ₩57,609 | ₩57,757 | -0.21% | 2.2만 |
|---|
| 2026.07.09 | ₩57,810 | ₩58,615 | ₩57,717 | ₩58,106 | +0.51% | 2만 |
|---|
| 2026.07.08 | ₩59,259 | ₩59,259 | ₩57,515 | ₩58,012 | -2.11% | 2.9만 |
|---|
| 2026.07.07 | ₩59,527 | ₩60,466 | ₩58,857 | ₩59,340 | -0.32% | 3.3만 |
|---|
| 2026.07.06 | ₩59,608 | ₩59,983 | ₩58,749 | ₩58,991 | -1.04% | 2.5만 |
|---|
| 2026.07.02 | ₩60,869 | ₩61,137 | ₩59,474 | ₩59,916 | -1.56% | 2.7만 |
|---|
| 2026.07.01 | ₩60,976 | ₩61,217 | ₩60,077 | ₩60,895 | -0.13% | 5만 |
|---|
| 2026.06.30 | ₩59,648 | ₩60,104 | ₩59,018 | ₩60,104 | +0.76% | 2.1만 |
|---|
| 2026.06.29 | ₩60,077 | ₩60,091 | ₩59,085 | ₩59,863 | -0.36% | 3.8만 |
|---|
| 2026.06.26 | ₩59,152 | ₩60,600 | ₩59,152 | ₩60,091 | +1.59% | 22.5만 |
|---|
| 2026.06.25 | ₩59,822 | ₩59,836 | ₩59,152 | ₩59,192 | -1.05% | 2.9만 |
|---|
| 2026.06.24 | ₩59,729 | ₩60,346 | ₩59,018 | ₩59,836 | +0.18% | 4.2만 |
|---|
| 2026.06.23 | ₩57,435 | ₩60,735 | ₩57,006 | ₩58,816 | +2.41% | 15.2만 |
|---|
| 2026.06.22 | ₩56,255 | ₩57,113 | ₩56,228 | ₩56,992 | +1.31% | 2.2만 |
|---|
| 2026.06.18 | ₩57,100 | ₩57,100 | ₩56,268 | ₩57,046 | -0.09% | 3.1만 |
|---|
| 2026.06.17 | ₩56,912 | ₩57,100 | ₩55,597 | ₩56,322 | -1.04% | 2.7만 |
|---|
| 2026.06.16 | ₩56,509 | ₩57,234 | ₩55,463 | ₩56,469 | -0.07% | 4.4만 |
|---|
| 2026.06.15 | ₩57,690 | ₩57,690 | ₩56,214 | ₩56,456 | -2.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,261 | ₩57,757 | ₩56,764 | ₩57,234 | -0.05% | 2.2만 |
|---|
| 2026.06.11 | ₩58,454 | ₩58,454 | ₩56,402 | ₩56,603 | -3.17% | 1.9만 |
|---|
| 2026.06.10 | ₩57,676 | ₩58,173 | ₩56,979 | ₩57,931 | +0.44% | 3만 |
|---|
| 2026.06.09 | ₩55,503 | ₩57,529 | ₩55,369 | ₩57,368 | +3.36% | 6.1만 |
|---|
| 2026.06.08 | ₩56,322 | ₩56,335 | ₩55,034 | ₩55,503 | -1.45% | 1.8만 |
|---|
| 2026.06.05 | ₩55,007 | ₩56,335 | ₩54,994 | ₩55,785 | +1.41% | 1.6만 |
|---|
| 2026.06.04 | ₩54,497 | ₩55,490 | ₩53,022 | ₩55,383 | +1.62% | 2.1만 |
|---|
| 2026.06.03 | ₩54,779 | ₩54,833 | ₩53,344 | ₩53,827 | -1.74% | 3만 |
|---|
| 2026.06.02 | ₩53,854 | ₩55,222 | ₩53,599 | ₩54,819 | +1.79% | 2.8만 |
|---|
| 2026.06.01 | ₩53,921 | ₩53,921 | ₩53,183 | ₩53,867 | -0.10% | 2.3만 |
|---|
| 2026.05.29 | ₩54,390 | ₩55,047 | ₩54,216 | ₩54,430 | +0.07% | 2.2만 |
|---|
| 2026.05.28 | ₩54,725 | ₩55,114 | ₩54,041 | ₩54,940 | +0.39% | 2.1만 |
|---|
| 2026.05.27 | ₩55,181 | ₩55,436 | ₩54,310 | ₩55,021 | -0.29% | 1.4만 |
|---|
| 2026.05.26 | ₩53,947 | ₩55,034 | ₩53,947 | ₩55,021 | +1.99% | 2.5만 |
|---|
| 2026.05.22 | ₩54,578 | ₩55,208 | ₩53,760 | ₩53,867 | -1.30% | 2.4만 |
|---|
| 2026.05.21 | ₩53,907 | ₩54,806 | ₩52,834 | ₩54,538 | +1.17% | 2.5만 |
|---|
| 2026.05.20 | ₩53,398 | ₩54,323 | ₩53,398 | ₩54,229 | +1.56% | 2.8만 |
|---|
| 2026.05.19 | ₩53,170 | ₩53,559 | ₩52,298 | ₩53,532 | +0.68% | 1.3만 |
|---|
| 2026.05.18 | ₩52,485 | ₩53,787 | ₩52,485 | ₩53,304 | +1.56% | 2.4만 |
|---|
| 2026.05.15 | ₩52,955 | ₩53,210 | ₩52,325 | ₩52,526 | -0.81% | 3.2만 |
|---|
| 2026.05.14 | ₩53,652 | ₩54,082 | ₩52,861 | ₩53,116 | -1.00% | 2.1만 |
|---|
| 2026.05.13 | ₩52,325 | ₩53,478 | ₩51,976 | ₩53,129 | +1.54% | 3.2만 |
|---|
| 2026.05.12 | ₩52,888 | ₩52,888 | ₩51,359 | ₩52,660 | -0.43% | 3.3만 |
|---|
| 2026.05.11 | ₩54,886 | ₩55,490 | ₩53,143 | ₩53,263 | -2.96% | 2.3만 |
|---|
| 2026.05.08 | ₩54,779 | ₩55,477 | ₩54,524 | ₩55,007 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩54,886 | ₩56,027 | ₩54,886 | ₩55,570 | +1.25% | 1.8만 |
|---|
| 2026.05.06 | ₩54,806 | ₩55,825 | ₩54,538 | ₩55,235 | +0.78% | 1.9만 |
|---|
| 2026.05.05 | ₩54,243 | ₩55,061 | ₩54,149 | ₩54,457 | +0.40% | 2.2만 |
|---|
| 2026.05.04 | ₩53,693 | ₩56,872 | ₩49,226 | ₩54,001 | +0.57% | 4.6만 |
|---|
| 2026.05.01 | ₩53,532 | ₩54,752 | ₩51,775 | ₩54,149 | +1.15% | 4.3만 |
|---|
| 2026.04.30 | ₩53,934 | ₩54,471 | ₩53,357 | ₩53,491 | -0.82% | 2.5만 |
|---|
| 2026.04.29 | ₩56,040 | ₩56,040 | ₩53,907 | ₩54,444 | -2.85% | 2.7만 |
|---|
| 2026.04.28 | ₩55,128 | ₩56,429 | ₩54,511 | ₩56,080 | +1.73% | 2.7만 |
|---|
| 2026.04.27 | ₩54,202 | ₩55,785 | ₩53,934 | ₩54,913 | +1.31% | 2.1만 |
|---|
| 2026.04.24 | ₩54,377 | ₩55,128 | ₩53,156 | ₩54,524 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩54,229 | ₩54,484 | ₩53,344 | ₩54,377 | +0.27% | 1.5만 |
|---|
| 2026.04.22 | ₩53,773 | ₩55,329 | ₩53,183 | ₩53,880 | +0.20% | 4만 |
|---|
| 2026.04.21 | ₩55,302 | ₩55,302 | ₩53,330 | ₩53,907 | -2.52% | 2.4만 |
|---|
| 2026.04.20 | ₩55,262 | ₩56,107 | ₩53,921 | ₩55,356 | +0.17% | 2만 |
|---|
| 2026.04.17 | ₩55,155 | ₩56,496 | ₩55,155 | ₩55,745 | +1.07% | 2.5만 |
|---|
| 2026.04.16 | ₩55,101 | ₩55,396 | ₩54,310 | ₩54,578 | -0.95% | 2.8만 |
|---|
| 2026.04.15 | ₩55,503 | ₩55,758 | ₩54,538 | ₩55,530 | +0.05% | 3만 |
|---|
| 2026.04.14 | ₩55,101 | ₩55,718 | ₩54,658 | ₩55,517 | +0.75% | 5.4만 |
|---|
| 2026.04.13 | ₩55,544 | ₩55,544 | ₩53,398 | ₩55,289 | -0.46% | 3.9만 |
|---|
| 2026.04.10 | ₩58,414 | ₩58,414 | ₩55,329 | ₩55,624 | -4.78% | 2.7만 |
|---|
| 2026.04.09 | ₩56,684 | ₩58,199 | ₩56,469 | ₩58,186 | +2.65% | 9.4만 |
|---|
| 2026.04.08 | ₩56,764 | ₩57,220 | ₩56,536 | ₩56,684 | -0.14% | 5.7만 |
|---|
| 2026.04.07 | ₩55,745 | ₩57,167 | ₩55,128 | ₩55,691 | -0.10% | 6.3만 |
|---|
| 2026.04.06 | ₩54,243 | ₩55,892 | ₩54,243 | ₩55,651 | +2.60% | 12.2만 |
|---|
| 2026.04.02 | ₩53,706 | ₩54,645 | ₩53,183 | ₩54,122 | +0.77% | 8.5만 |
|---|
| 2026.04.01 | ₩53,210 | ₩54,243 | ₩53,076 | ₩54,001 | +1.49% | 21만 |
|---|
| 2026.03.31 | ₩53,009 | ₩53,371 | ₩52,579 | ₩52,888 | -0.23% | 2.2만 |
|---|
| 2026.03.30 | ₩52,646 | ₩52,821 | ₩52,392 | ₩52,579 | -0.13% | 2.6만 |
|---|
| 2026.03.27 | ₩52,351 | ₩52,633 | ₩52,070 | ₩52,190 | -0.31% | 1.6만 |
|---|
| 2026.03.26 | ₩52,378 | ₩53,022 | ₩52,351 | ₩52,593 | +0.41% | 1.9만 |
|---|
| 2026.03.25 | ₩53,129 | ₩53,384 | ₩52,459 | ₩52,633 | -0.93% | 2.7만 |
|---|
| 2026.03.24 | ₩52,472 | ₩53,183 | ₩52,472 | ₩52,821 | +0.66% | 2.7만 |
|---|
| 2026.03.23 | ₩52,365 | ₩53,250 | ₩52,365 | ₩52,660 | +0.56% | 2.9만 |
|---|
| 2026.03.20 | ₩51,761 | ₩51,842 | ₩51,144 | ₩51,225 | -1.04% | 3.9만 |
|---|
| 2026.03.19 | ₩50,165 | ₩52,110 | ₩50,165 | ₩51,587 | +2.83% | 3.1만 |
|---|
| 2026.03.18 | ₩51,037 | ₩51,225 | ₩50,487 | ₩50,514 | -1.02% | 2.4만 |
|---|
| 2026.03.17 | ₩51,439 | ₩51,707 | ₩50,836 | ₩51,251 | -0.37% | 3만 |
|---|
| 2026.03.16 | ₩51,600 | ₩51,922 | ₩50,782 | ₩50,997 | -1.17% | 2.6만 |
|---|
| 2026.03.13 | ₩51,828 | ₩51,909 | ₩50,192 | ₩50,862 | -1.86% | 3.7만 |
|---|
| 2026.03.12 | ₩50,970 | ₩51,506 | ₩50,634 | ₩51,332 | +0.71% | 2.7만 |
|---|
| 2026.03.11 | ₩51,775 | ₩51,936 | ₩50,983 | ₩51,426 | -0.67% | 2만 |
|---|
| 2026.03.10 | ₩51,412 | ₩52,566 | ₩51,412 | ₩51,775 | +0.70% | 3만 |
|---|
| 2026.03.09 | ₩50,621 | ₩51,721 | ₩49,320 | ₩51,654 | +2.04% | 2.5만 |
|---|
| 2026.03.06 | ₩50,688 | ₩51,600 | ₩50,299 | ₩51,439 | +1.48% | 2.7만 |
|---|
| 2026.03.05 | ₩51,801 | ₩52,123 | ₩51,453 | ₩51,587 | -0.41% | 2.2만 |
|---|
| 2026.03.04 | ₩52,378 | ₩52,579 | ₩52,056 | ₩52,378 | 0.00% | 2.9만 |
|---|
| 2026.03.03 | ₩51,305 | ₩51,922 | ₩50,836 | ₩51,868 | +1.10% | 2.2만 |
|---|
| 2026.03.02 | ₩50,661 | ₩52,378 | ₩50,661 | ₩51,922 | +2.49% | 2.8만 |
|---|
| 2026.02.27 | ₩52,311 | ₩52,325 | ₩51,077 | ₩51,077 | -2.36% | 2.4만 |
|---|
| 2026.02.26 | ₩52,646 | ₩53,371 | ₩52,083 | ₩52,727 | +0.15% | 1.4만 |
|---|
| 2026.02.25 | ₩51,225 | ₩52,807 | ₩51,225 | ₩52,485 | +2.46% | 2.6만 |
|---|
| 2026.02.24 | ₩51,372 | ₩51,547 | ₩50,621 | ₩50,755 | -1.20% | 1.3만 |
|---|
| 2026.02.23 | ₩52,284 | ₩52,539 | ₩50,742 | ₩50,862 | -2.72% | 2.1만 |
|---|
| 2026.02.20 | ₩51,721 | ₩52,432 | ₩51,587 | ₩52,351 | +1.22% | 1.2만 |
|---|
| 2026.02.19 | ₩52,029 | ₩52,231 | ₩51,533 | ₩51,694 | -0.64% | 8.3천 |
|---|
| 2026.02.18 | ₩52,566 | ₩53,304 | ₩51,775 | ₩52,177 | -0.74% | 1.6만 |
|---|
| 2026.02.17 | ₩52,620 | ₩53,102 | ₩52,432 | ₩52,432 | -0.36% | 1.6만 |
|---|
| 2026.02.13 | ₩52,445 | ₩52,942 | ₩52,016 | ₩52,378 | -0.13% | 2.8만 |
|---|
| 2026.02.12 | ₩52,043 | ₩52,781 | ₩51,936 | ₩52,754 | +1.37% | 2.8만 |
|---|
| 2026.02.11 | ₩52,727 | ₩52,834 | ₩51,815 | ₩52,110 | -1.17% | 7.9천 |
|---|
| 2026.02.10 | ₩52,687 | ₩52,968 | ₩51,976 | ₩52,244 | -0.84% | 1.7만 |
|---|
| 2026.02.09 | ₩53,116 | ₩53,304 | ₩52,284 | ₩52,727 | -0.73% | 1.3만 |
|---|
| 2026.02.06 | ₩53,250 | ₩54,202 | ₩53,156 | ₩53,156 | -0.18% | 4만 |
|---|
| 2026.02.05 | ₩52,217 | ₩53,210 | ₩52,190 | ₩53,143 | +1.77% | 3.3만 |
|---|
| 2026.02.04 | ₩52,646 | ₩52,646 | ₩51,788 | ₩52,472 | -0.33% | 2.3만 |
|---|
| 2026.02.03 | ₩52,445 | ₩52,982 | ₩51,640 | ₩52,445 | 0.00% | 1.7만 |
|---|
| 2026.02.02 | ₩52,700 | ₩53,639 | ₩52,392 | ₩52,472 | -0.43% | 3.8만 |
|---|
| 2026.01.30 | ₩51,211 | ₩52,754 | ₩51,037 | ₩52,231 | +1.99% | 3.4만 |
|---|
| 2026.01.29 | ₩49,642 | ₩51,533 | ₩49,628 | ₩51,144 | +3.03% | 1.7만 |
|---|
| 2026.01.28 | ₩50,567 | ₩50,567 | ₩49,199 | ₩49,213 | -2.68% | 1.2만 |
|---|
| 2026.01.27 | ₩48,891 | ₩50,634 | ₩48,891 | ₩50,192 | +2.66% | 1.2만 |
|---|
| 2026.01.26 | ₩49,065 | ₩50,500 | ₩48,596 | ₩48,998 | -0.14% | 1.7만 |
|---|
| 2026.01.23 | ₩49,669 | ₩49,789 | ₩49,226 | ₩49,239 | -0.86% | 1.6만 |
|---|
| 2026.01.22 | ₩50,219 | ₩50,795 | ₩49,977 | ₩50,272 | +0.11% | 2만 |
|---|
| 2026.01.21 | ₩48,354 | ₩50,460 | ₩48,354 | ₩50,259 | +3.94% | 2.9만 |
|---|
| 2026.01.20 | ₩47,965 | ₩48,797 | ₩47,965 | ₩48,381 | +0.87% | 1만 |
|---|
| 2026.01.16 | ₩49,307 | ₩49,307 | ₩48,408 | ₩48,636 | -1.36% | 1.3만 |
|---|
| 2026.01.15 | ₩49,132 | ₩49,628 | ₩49,132 | ₩49,441 | +0.63% | 1.1만 |
|---|
| 2026.01.14 | ₩47,791 | ₩48,690 | ₩47,617 | ₩48,690 | +1.88% | 1.2만 |
|---|
| 2026.01.13 | ₩47,710 | ₩47,845 | ₩47,617 | ₩47,643 | -0.14% | 1.6만 |
|---|
| 2026.01.12 | ₩47,590 | ₩48,086 | ₩47,590 | ₩47,724 | +0.28% | 8.4천 |
|---|
| 2026.01.09 | ₩48,891 | ₩48,891 | ₩48,032 | ₩48,086 | -1.65% | 8.9천 |
|---|
| 2026.01.08 | ₩47,617 | ₩49,293 | ₩47,617 | ₩48,877 | +2.65% | 9.9천 |
|---|
| 2026.01.07 | ₩48,153 | ₩48,207 | ₩47,335 | ₩47,845 | -0.64% | 1.5만 |
|---|
| 2026.01.06 | ₩48,354 | ₩48,797 | ₩47,724 | ₩48,287 | -0.14% | 1.7만 |
|---|
| 2026.01.05 | ₩47,804 | ₩48,958 | ₩47,362 | ₩48,448 | +1.35% | 1.5만 |
|---|
| 2026.01.02 | ₩47,630 | ₩48,180 | ₩47,281 | ₩47,388 | -0.51% | 1.5만 |
|---|
| 2025.12.31 | ₩48,301 | ₩48,301 | ₩47,925 | ₩48,019 | -0.58% | 9.3천 |
|---|
| 2025.12.30 | ₩48,086 | ₩48,502 | ₩47,442 | ₩48,005 | -0.17% | 1.2만 |
|---|
| 2025.12.29 | ₩48,166 | ₩48,743 | ₩47,617 | ₩48,113 | -0.11% | 1.8만 |
|---|
| 2025.12.26 | ₩47,684 | ₩48,421 | ₩47,684 | ₩48,046 | +0.76% | 1.1만 |
|---|
| 2025.12.24 | ₩48,287 | ₩49,468 | ₩44,706 | ₩48,462 | +0.36% | 1.1만 |
|---|
| 2025.12.23 | ₩48,515 | ₩49,709 | ₩48,448 | ₩48,448 | -0.14% | 1.4만 |
|---|
| 2025.12.22 | ₩49,011 | ₩49,736 | ₩48,260 | ₩48,690 | -0.66% | 2.2만 |
|---|
| 2025.12.19 | ₩50,567 | ₩51,345 | ₩48,381 | ₩48,770 | -3.55% | 4.3만 |
|---|
| 2025.12.18 | ₩50,903 | ₩50,970 | ₩50,219 | ₩50,621 | -0.55% | 1.4만 |
|---|
| 2025.12.17 | ₩50,165 | ₩50,634 | ₩50,071 | ₩50,232 | +0.13% | 1.6만 |
|---|
| 2025.12.16 | ₩50,205 | ₩50,661 | ₩49,615 | ₩50,152 | -0.11% | 2.3만 |
|---|
| 2025.12.15 | ₩50,487 | ₩50,836 | ₩50,165 | ₩50,232 | -0.50% | 2.2만 |
|---|
| 2025.12.12 | ₩50,527 | ₩50,527 | ₩49,387 | ₩50,058 | -0.93% | 1.5만 |
|---|
| 2025.12.11 | ₩49,749 | ₩50,634 | ₩49,521 | ₩50,098 | +0.70% | 2.1만 |
|---|
| 2025.12.10 | ₩47,429 | ₩50,058 | ₩47,429 | ₩49,615 | +4.61% | 2.9만 |
|---|
| 2025.12.09 | ₩46,906 | ₩47,871 | ₩46,798 | ₩47,214 | +0.66% | 2.4만 |
|---|
| 2025.12.08 | ₩46,409 | ₩46,436 | ₩45,417 | ₩46,154 | -0.55% | 1.4만 |
|---|
| 2025.12.05 | ₩46,651 | ₩46,731 | ₩46,141 | ₩46,450 | -0.43% | 1.6만 |
|---|
| 2025.12.04 | ₩46,771 | ₩46,771 | ₩46,396 | ₩46,409 | -0.77% | 8.6천 |
|---|
| 2025.12.03 | ₩45,739 | ₩46,812 | ₩45,739 | ₩46,463 | +1.58% | 3.3만 |
|---|
| 2025.12.02 | ₩46,691 | ₩46,771 | ₩45,846 | ₩45,940 | -1.61% | 2.1만 |
|---|
| 2025.12.01 | ₩45,470 | ₩47,013 | ₩45,470 | ₩46,678 | +2.65% | 1만 |
|---|
| 2025.11.28 | ₩46,758 | ₩46,758 | ₩45,605 | ₩45,873 | -1.89% | 7.5천 |
|---|
| 2025.11.26 | ₩46,624 | ₩47,000 | ₩46,369 | ₩46,383 | -0.52% | 1.5만 |
|---|
| 2025.11.25 | ₩46,342 | ₩46,946 | ₩46,262 | ₩46,691 | +0.75% | 9.6천 |
|---|
| 2025.11.24 | ₩45,953 | ₩45,953 | ₩44,988 | ₩45,135 | -1.78% | 1.2만 |
|---|
| 2025.11.21 | ₩44,639 | ₩46,758 | ₩44,639 | ₩45,537 | +2.01% | 2.4만 |
|---|
| 2025.11.20 | ₩44,599 | ₩44,867 | ₩44,330 | ₩44,639 | +0.09% | 1만 |
|---|
| 2025.11.19 | ₩43,593 | ₩44,371 | ₩43,593 | ₩43,928 | +0.77% | 1.1만 |
|---|
| 2025.11.18 | ₩43,593 | ₩43,780 | ₩43,378 | ₩43,378 | -0.49% | 6천 |
|---|
| 2025.11.17 | ₩44,880 | ₩44,880 | ₩43,552 | ₩43,552 | -2.96% | 1.2만 |
|---|
| 2025.11.14 | ₩44,840 | ₩45,256 | ₩44,478 | ₩45,202 | +0.81% | 1만 |
|---|
| 2025.11.13 | ₩44,451 | ₩45,537 | ₩44,451 | ₩45,108 | +1.48% | 1.2만 |
|---|
| 2025.11.12 | ₩44,639 | ₩44,840 | ₩44,639 | ₩44,760 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩44,464 | ₩44,880 | ₩44,371 | ₩44,371 | -0.21% | 4.1천 |
|---|
| 2025.11.10 | ₩44,330 | ₩44,599 | ₩43,821 | ₩44,075 | -0.57% | 9.3천 |
|---|
| 2025.11.07 | ₩44,049 | ₩44,786 | ₩44,049 | ₩44,277 | +0.52% | 1.1만 |
|---|
| 2025.11.06 | ₩43,727 | ₩44,263 | ₩43,727 | ₩43,941 | +0.49% | 6.5천 |
|---|
| 2025.11.05 | ₩43,861 | ₩44,545 | ₩43,740 | ₩44,545 | +1.56% | 7.1천 |
|---|
| 2025.11.04 | ₩43,163 | ₩43,700 | ₩43,163 | ₩43,606 | +1.03% | 7.6천 |
|---|
| 2025.11.03 | ₩42,922 | ₩43,740 | ₩42,721 | ₩43,526 | +1.41% | 2.1만 |
|---|
| 2025.10.31 | ₩42,251 | ₩43,700 | ₩42,184 | ₩43,083 | +1.97% | 2.5만 |
|---|
| 2025.10.30 | ₩42,117 | ₩42,144 | ₩41,835 | ₩41,916 | -0.48% | 5.1천 |
|---|
| 2025.10.29 | ₩42,506 | ₩42,560 | ₩41,701 | ₩42,077 | -1.01% | 1.5만 |
|---|
| 2025.10.28 | ₩42,452 | ₩43,123 | ₩42,452 | ₩42,533 | +0.19% | 7.1천 |
|---|
| 2025.10.27 | ₩43,257 | ₩43,297 | ₩42,546 | ₩42,922 | -0.78% | 1.3만 |
|---|
| 2025.10.24 | ₩43,096 | ₩43,472 | ₩42,922 | ₩43,083 | -0.03% | 7.5천 |
|---|
| 2025.10.23 | ₩43,351 | ₩43,351 | ₩42,788 | ₩43,043 | -0.71% | 9.7천 |
|---|
| 2025.10.22 | ₩43,096 | ₩43,727 | ₩42,828 | ₩43,552 | +1.06% | 1.1만 |
|---|
| 2025.10.21 | ₩42,868 | ₩43,338 | ₩42,560 | ₩43,150 | +0.66% | 1만 |
|---|
| 2025.10.20 | ₩42,251 | ₩43,110 | ₩42,131 | ₩43,110 | +2.03% | 1.1만 |
|---|
| 2025.10.17 | ₩41,943 | ₩42,533 | ₩41,943 | ₩42,198 | +0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩42,922 | ₩42,922 | ₩41,487 | ₩41,943 | -2.28% | 2.2만 |
|---|
| 2025.10.15 | ₩43,539 | ₩43,539 | ₩42,855 | ₩43,150 | -0.89% | 1만 |
|---|
| 2025.10.14 | ₩42,600 | ₩43,767 | ₩42,600 | ₩43,512 | +2.14% | 1.3만 |
|---|
| 2025.10.13 | ₩42,922 | ₩42,922 | ₩42,037 | ₩42,345 | -1.34% | 1.2만 |
|---|
| 2025.10.10 | ₩42,801 | ₩43,110 | ₩41,782 | ₩41,849 | -2.23% | 2.8만 |
|---|