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 | ₩61,099 | ₩61,099 | ₩59,651 | ₩60,107 | -1.62% | 1.4만 |
| 2026.10.08 | ₩59,932 | ₩61,354 | ₩59,798 | ₩60,858 | +1.54% | 2.6만 |
| 2026.10.07 | ₩60,241 | ₩60,885 | ₩59,181 | ₩60,174 | -0.11% | 2.2만 |
| 2026.10.06 | ₩60,804 | ₩61,327 | ₩60,415 | ₩61,220 | +0.68% | 3만 |
| 2026.10.05 | ₩60,885 | ₩61,354 | ₩60,067 | ₩60,576 | -0.51% | 2.9만 |
| 2026.10.02 | ₩60,254 | ₩61,515 | ₩60,134 | ₩61,005 | +1.25% | 2.9만 |
| 2026.10.01 | ₩59,517 | ₩60,308 | ₩58,645 | ₩59,852 | +0.56% | 2.1만 |
| 2026.09.30 | ₩60,147 | ₩60,522 | ₩58,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,785 |
| -0.60% |
| 3.8만 |
| 2026.09.29 | ₩60,616 | ₩61,019 | ₩59,946 | ₩60,187 | -0.71% | 1.8만 |
|---|
| 2026.09.28 | ₩61,099 | ₩61,099 | ₩60,375 | ₩60,375 | -1.19% | 2.3만 |
|---|
| 2026.09.25 | ₩61,019 | ₩61,273 | ₩60,080 | ₩60,898 | -0.20% | 2.4만 |
|---|
| 2026.09.24 | ₩60,147 | ₩61,408 | ₩59,852 | ₩60,482 | +0.56% | 3.8만 |
|---|
| 2026.09.23 | ₩60,576 | ₩60,710 | ₩59,731 | ₩60,107 | -0.77% | 2.9만 |
|---|
| 2026.09.22 | ₩61,408 | ₩61,810 | ₩60,187 | ₩61,072 | -0.55% | 2.5만 |
|---|
| 2026.09.21 | ₩61,823 | ₩61,864 | ₩60,858 | ₩61,086 | -1.19% | 2.8만 |
|---|
| 2026.09.18 | ₩62,293 | ₩62,293 | ₩61,139 | ₩61,569 | -1.16% | 6.2만 |
|---|
| 2026.09.17 | ₩62,226 | ₩62,655 | ₩61,582 | ₩62,387 | +0.26% | 5.6만 |
|---|
| 2026.09.16 | ₩63,231 | ₩63,661 | ₩61,542 | ₩61,984 | -1.97% | 2.3만 |
|---|
| 2026.09.15 | ₩62,829 | ₩63,218 | ₩62,507 | ₩63,030 | +0.32% | 2.3만 |
|---|
| 2026.09.14 | ₩62,306 | ₩63,245 | ₩62,306 | ₩62,775 | +0.75% | 2.8만 |
|---|
| 2026.09.11 | ₩62,574 | ₩63,862 | ₩61,837 | ₩62,320 | -0.41% | 2.4만 |
|---|
| 2026.09.10 | ₩61,797 | ₩62,534 | ₩61,005 | ₩62,427 | +1.02% | 2.9만 |
|---|
| 2026.09.09 | ₩61,729 | ₩62,360 | ₩61,622 | ₩62,320 | +0.96% | 3.5만 |
|---|
| 2026.09.08 | ₩61,917 | ₩62,306 | ₩61,609 | ₩61,797 | -0.19% | 3.8만 |
|---|
| 2026.09.04 | ₩61,555 | ₩62,306 | ₩61,555 | ₩62,293 | +1.20% | 2.8만 |
|---|
| 2026.09.03 | ₩61,636 | ₩62,011 | ₩61,636 | ₩61,810 | +0.28% | 2만 |
|---|
| 2026.09.02 | ₩60,643 | ₩62,092 | ₩60,643 | ₩61,233 | +0.97% | 3.8만 |
|---|
| 2026.09.01 | ₩61,461 | ₩61,890 | ₩59,825 | ₩60,375 | -1.77% | 4만 |
|---|
| 2026.08.31 | ₩62,306 | ₩62,923 | ₩60,952 | ₩61,139 | -1.87% | 3.1만 |
|---|
| 2026.08.28 | ₩61,904 | ₩62,775 | ₩61,475 | ₩62,226 | +0.52% | 5만 |
|---|
| 2026.08.27 | ₩61,877 | ₩62,480 | ₩61,314 | ₩62,011 | +0.22% | 2.6만 |
|---|
| 2026.08.26 | ₩62,078 | ₩62,078 | ₩61,287 | ₩61,917 | -0.26% | 3.7만 |
|---|
| 2026.08.25 | ₩61,569 | ₩62,400 | ₩61,180 | ₩61,743 | +0.28% | 4.5만 |
|---|
| 2026.08.24 | ₩62,387 | ₩63,030 | ₩61,394 | ₩61,569 | -1.31% | 3.1만 |
|---|
| 2026.08.21 | ₩62,266 | ₩62,802 | ₩61,743 | ₩62,427 | +0.26% | 8만 |
|---|
| 2026.08.20 | ₩61,770 | ₩63,982 | ₩61,770 | ₩62,132 | +0.59% | 5.3만 |
|---|
| 2026.08.19 | ₩63,379 | ₩66,222 | ₩61,515 | ₩61,703 | -2.64% | 6.1만 |
|---|
| 2026.08.18 | ₩61,864 | ₩63,205 | ₩61,515 | ₩62,775 | +1.47% | 4.1만 |
|---|
| 2026.08.17 | ₩61,810 | ₩62,346 | ₩61,488 | ₩61,515 | -0.48% | 2.8만 |
|---|
| 2026.08.14 | ₩62,199 | ₩62,494 | ₩61,662 | ₩61,756 | -0.71% | 2만 |
|---|
| 2026.08.13 | ₩62,132 | ₩62,480 | ₩61,703 | ₩62,252 | +0.19% | 2.5만 |
|---|
| 2026.08.12 | ₩61,193 | ₩62,360 | ₩60,938 | ₩61,676 | +0.79% | 2.5만 |
|---|
| 2026.08.11 | ₩60,683 | ₩61,515 | ₩60,683 | ₩61,193 | +0.84% | 2.6만 |
|---|
| 2026.08.10 | ₩60,308 | ₩61,099 | ₩59,624 | ₩60,348 | +0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩60,938 | ₩62,078 | ₩59,718 | ₩60,643 | -0.48% | 7.3만 |
|---|
| 2026.08.06 | ₩60,563 | ₩61,314 | ₩60,295 | ₩61,314 | +1.24% | 2.5만 |
|---|
| 2026.08.05 | ₩59,664 | ₩60,764 | ₩59,383 | ₩60,013 | +0.58% | 3만 |
|---|
| 2026.08.04 | ₩60,402 | ₩61,005 | ₩59,691 | ₩60,442 | +0.07% | 3.2만 |
|---|
| 2026.08.03 | ₩61,072 | ₩61,622 | ₩60,093 | ₩60,978 | -0.15% | 5.9만 |
|---|
| 2026.07.31 | ₩59,892 | ₩60,911 | ₩59,409 | ₩60,120 | +0.38% | 7만 |
|---|
| 2026.07.30 | ₩61,153 | ₩61,153 | ₩58,953 | ₩60,187 | -1.58% | 2.7만 |
|---|
| 2026.07.29 | ₩59,825 | ₩60,831 | ₩59,664 | ₩60,362 | +0.90% | 2.7만 |
|---|
| 2026.07.28 | ₩58,980 | ₩60,053 | ₩57,827 | ₩59,584 | +1.02% | 2.2만 |
|---|
| 2026.07.27 | ₩58,913 | ₩59,275 | ₩58,162 | ₩59,007 | +0.16% | 3.3만 |
|---|
| 2026.07.24 | ₩58,484 | ₩59,208 | ₩55,413 | ₩58,739 | +0.44% | 6.9만 |
|---|
| 2026.07.23 | ₩57,358 | ₩58,444 | ₩56,781 | ₩58,296 | +1.64% | 4.1만 |
|---|
| 2026.07.22 | ₩57,666 | ₩58,135 | ₩56,995 | ₩58,135 | +0.81% | 3.6만 |
|---|
| 2026.07.21 | ₩58,565 | ₩58,565 | ₩57,505 | ₩58,122 | -0.76% | 2.9만 |
|---|
| 2026.07.20 | ₩58,725 | ₩58,980 | ₩56,928 | ₩58,565 | -0.27% | 2.3만 |
|---|
| 2026.07.17 | ₩59,611 | ₩60,630 | ₩57,948 | ₩58,699 | -1.53% | 5.8만 |
|---|
| 2026.07.16 | ₩58,229 | ₩60,281 | ₩58,229 | ₩60,174 | +3.34% | 2.2만 |
|---|
| 2026.07.15 | ₩58,256 | ₩58,712 | ₩57,961 | ₩58,323 | +0.12% | 2.6만 |
|---|
| 2026.07.14 | ₩58,846 | ₩58,846 | ₩57,679 | ₩58,082 | -1.30% | 3.2만 |
|---|
| 2026.07.13 | ₩57,666 | ₩59,007 | ₩57,666 | ₩58,565 | +1.56% | 2.4만 |
|---|
| 2026.07.10 | ₩57,867 | ₩58,390 | ₩57,599 | ₩57,746 | -0.21% | 2.2만 |
|---|
| 2026.07.09 | ₩57,800 | ₩58,605 | ₩57,706 | ₩58,095 | +0.51% | 2만 |
|---|
| 2026.07.08 | ₩59,248 | ₩59,248 | ₩57,505 | ₩58,001 | -2.11% | 2.9만 |
|---|
| 2026.07.07 | ₩59,517 | ₩60,455 | ₩58,846 | ₩59,329 | -0.32% | 3.3만 |
|---|
| 2026.07.06 | ₩59,597 | ₩59,973 | ₩58,739 | ₩58,980 | -1.04% | 2.5만 |
|---|
| 2026.07.02 | ₩60,858 | ₩61,126 | ₩59,463 | ₩59,906 | -1.56% | 2.7만 |
|---|
| 2026.07.01 | ₩60,965 | ₩61,206 | ₩60,067 | ₩60,885 | -0.13% | 5만 |
|---|
| 2026.06.30 | ₩59,637 | ₩60,093 | ₩59,007 | ₩60,093 | +0.76% | 2.1만 |
|---|
| 2026.06.29 | ₩60,067 | ₩60,080 | ₩59,074 | ₩59,852 | -0.36% | 3.8만 |
|---|
| 2026.06.26 | ₩59,141 | ₩60,590 | ₩59,141 | ₩60,080 | +1.59% | 22.5만 |
|---|
| 2026.06.25 | ₩59,812 | ₩59,825 | ₩59,141 | ₩59,181 | -1.05% | 2.9만 |
|---|
| 2026.06.24 | ₩59,718 | ₩60,335 | ₩59,007 | ₩59,825 | +0.18% | 4.2만 |
|---|
| 2026.06.23 | ₩57,425 | ₩60,724 | ₩56,995 | ₩58,806 | +2.41% | 15.2만 |
|---|
| 2026.06.22 | ₩56,244 | ₩57,103 | ₩56,218 | ₩56,982 | +1.31% | 2.2만 |
|---|
| 2026.06.18 | ₩57,089 | ₩57,089 | ₩56,258 | ₩57,036 | -0.09% | 3.1만 |
|---|
| 2026.06.17 | ₩56,902 | ₩57,089 | ₩55,587 | ₩56,312 | -1.04% | 2.7만 |
|---|
| 2026.06.16 | ₩56,499 | ₩57,223 | ₩55,453 | ₩56,459 | -0.07% | 4.4만 |
|---|
| 2026.06.15 | ₩57,679 | ₩57,679 | ₩56,204 | ₩56,446 | -2.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,250 | ₩57,746 | ₩56,754 | ₩57,223 | -0.05% | 2.2만 |
|---|
| 2026.06.11 | ₩58,444 | ₩58,444 | ₩56,392 | ₩56,593 | -3.17% | 1.9만 |
|---|
| 2026.06.10 | ₩57,666 | ₩58,162 | ₩56,969 | ₩57,921 | +0.44% | 3만 |
|---|
| 2026.06.09 | ₩55,493 | ₩57,518 | ₩55,359 | ₩57,358 | +3.36% | 6.1만 |
|---|
| 2026.06.08 | ₩56,312 | ₩56,325 | ₩55,024 | ₩55,493 | -1.45% | 1.8만 |
|---|
| 2026.06.05 | ₩54,997 | ₩56,325 | ₩54,984 | ₩55,775 | +1.41% | 1.6만 |
|---|
| 2026.06.04 | ₩54,488 | ₩55,480 | ₩53,012 | ₩55,373 | +1.62% | 2.1만 |
|---|
| 2026.06.03 | ₩54,769 | ₩54,823 | ₩53,334 | ₩53,817 | -1.74% | 3만 |
|---|
| 2026.06.02 | ₩53,844 | ₩55,212 | ₩53,589 | ₩54,810 | +1.79% | 2.8만 |
|---|
| 2026.06.01 | ₩53,911 | ₩53,911 | ₩53,173 | ₩53,857 | -0.10% | 2.3만 |
|---|
| 2026.05.29 | ₩54,380 | ₩55,038 | ₩54,206 | ₩54,421 | +0.07% | 2.2만 |
|---|
| 2026.05.28 | ₩54,716 | ₩55,105 | ₩54,032 | ₩54,930 | +0.39% | 2.1만 |
|---|
| 2026.05.27 | ₩55,172 | ₩55,426 | ₩54,300 | ₩55,011 | -0.29% | 1.4만 |
|---|
| 2026.05.26 | ₩53,938 | ₩55,024 | ₩53,938 | ₩55,011 | +1.99% | 2.5만 |
|---|
| 2026.05.22 | ₩54,568 | ₩55,198 | ₩53,750 | ₩53,857 | -1.30% | 2.4만 |
|---|
| 2026.05.21 | ₩53,898 | ₩54,796 | ₩52,825 | ₩54,528 | +1.17% | 2.5만 |
|---|
| 2026.05.20 | ₩53,388 | ₩54,313 | ₩53,388 | ₩54,219 | +1.56% | 2.8만 |
|---|
| 2026.05.19 | ₩53,160 | ₩53,549 | ₩52,288 | ₩53,522 | +0.68% | 1.3만 |
|---|
| 2026.05.18 | ₩52,476 | ₩53,777 | ₩52,476 | ₩53,294 | +1.56% | 2.4만 |
|---|
| 2026.05.15 | ₩52,945 | ₩53,200 | ₩52,315 | ₩52,516 | -0.81% | 3.2만 |
|---|
| 2026.05.14 | ₩53,643 | ₩54,072 | ₩52,852 | ₩53,106 | -1.00% | 2.1만 |
|---|
| 2026.05.13 | ₩52,315 | ₩53,468 | ₩51,966 | ₩53,120 | +1.54% | 3.2만 |
|---|
| 2026.05.12 | ₩52,878 | ₩52,878 | ₩51,350 | ₩52,650 | -0.43% | 3.3만 |
|---|
| 2026.05.11 | ₩54,877 | ₩55,480 | ₩53,133 | ₩53,254 | -2.96% | 2.3만 |
|---|
| 2026.05.08 | ₩54,769 | ₩55,467 | ₩54,514 | ₩54,997 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩54,877 | ₩56,016 | ₩54,877 | ₩55,561 | +1.25% | 1.8만 |
|---|
| 2026.05.06 | ₩54,796 | ₩55,815 | ₩54,528 | ₩55,225 | +0.78% | 1.9만 |
|---|
| 2026.05.05 | ₩54,233 | ₩55,051 | ₩54,139 | ₩54,447 | +0.40% | 2.2만 |
|---|
| 2026.05.04 | ₩53,683 | ₩56,861 | ₩49,217 | ₩53,991 | +0.57% | 4.6만 |
|---|
| 2026.05.01 | ₩53,522 | ₩54,742 | ₩51,765 | ₩54,139 | +1.15% | 4.3만 |
|---|
| 2026.04.30 | ₩53,924 | ₩54,461 | ₩53,348 | ₩53,482 | -0.82% | 2.5만 |
|---|
| 2026.04.29 | ₩56,030 | ₩56,030 | ₩53,898 | ₩54,434 | -2.85% | 2.7만 |
|---|
| 2026.04.28 | ₩55,118 | ₩56,419 | ₩54,501 | ₩56,070 | +1.73% | 2.7만 |
|---|
| 2026.04.27 | ₩54,193 | ₩55,775 | ₩53,924 | ₩54,903 | +1.31% | 2.1만 |
|---|
| 2026.04.24 | ₩54,367 | ₩55,118 | ₩53,147 | ₩54,514 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩54,219 | ₩54,474 | ₩53,334 | ₩54,367 | +0.27% | 1.5만 |
|---|
| 2026.04.22 | ₩53,763 | ₩55,319 | ₩53,173 | ₩53,871 | +0.20% | 4만 |
|---|
| 2026.04.21 | ₩55,292 | ₩55,292 | ₩53,321 | ₩53,898 | -2.52% | 2.4만 |
|---|
| 2026.04.20 | ₩55,252 | ₩56,097 | ₩53,911 | ₩55,346 | +0.17% | 2만 |
|---|
| 2026.04.17 | ₩55,145 | ₩56,486 | ₩55,145 | ₩55,735 | +1.07% | 2.5만 |
|---|
| 2026.04.16 | ₩55,091 | ₩55,386 | ₩54,300 | ₩54,568 | -0.95% | 2.8만 |
|---|
| 2026.04.15 | ₩55,493 | ₩55,748 | ₩54,528 | ₩55,520 | +0.05% | 3만 |
|---|
| 2026.04.14 | ₩55,091 | ₩55,708 | ₩54,649 | ₩55,507 | +0.75% | 5.4만 |
|---|
| 2026.04.13 | ₩55,534 | ₩55,534 | ₩53,388 | ₩55,279 | -0.46% | 3.9만 |
|---|
| 2026.04.10 | ₩58,404 | ₩58,404 | ₩55,319 | ₩55,614 | -4.78% | 2.7만 |
|---|
| 2026.04.09 | ₩56,674 | ₩58,189 | ₩56,459 | ₩58,176 | +2.65% | 9.4만 |
|---|
| 2026.04.08 | ₩56,754 | ₩57,210 | ₩56,526 | ₩56,674 | -0.14% | 5.7만 |
|---|
| 2026.04.07 | ₩55,735 | ₩57,156 | ₩55,118 | ₩55,681 | -0.10% | 6.3만 |
|---|
| 2026.04.06 | ₩54,233 | ₩55,882 | ₩54,233 | ₩55,641 | +2.60% | 12.2만 |
|---|
| 2026.04.02 | ₩53,696 | ₩54,635 | ₩53,173 | ₩54,112 | +0.77% | 8.5만 |
|---|
| 2026.04.01 | ₩53,200 | ₩54,233 | ₩53,066 | ₩53,991 | +1.49% | 21만 |
|---|
| 2026.03.31 | ₩52,999 | ₩53,361 | ₩52,570 | ₩52,878 | -0.23% | 2.2만 |
|---|
| 2026.03.30 | ₩52,637 | ₩52,811 | ₩52,382 | ₩52,570 | -0.13% | 2.6만 |
|---|
| 2026.03.27 | ₩52,342 | ₩52,624 | ₩52,060 | ₩52,181 | -0.31% | 1.6만 |
|---|
| 2026.03.26 | ₩52,369 | ₩53,012 | ₩52,342 | ₩52,583 | +0.41% | 1.9만 |
|---|
| 2026.03.25 | ₩53,120 | ₩53,375 | ₩52,449 | ₩52,624 | -0.93% | 2.7만 |
|---|
| 2026.03.24 | ₩52,463 | ₩53,173 | ₩52,463 | ₩52,811 | +0.66% | 2.7만 |
|---|
| 2026.03.23 | ₩52,355 | ₩53,240 | ₩52,355 | ₩52,650 | +0.56% | 2.9만 |
|---|
| 2026.03.20 | ₩51,752 | ₩51,832 | ₩51,135 | ₩51,215 | -1.04% | 3.9만 |
|---|
| 2026.03.19 | ₩50,156 | ₩52,101 | ₩50,156 | ₩51,578 | +2.83% | 3.1만 |
|---|
| 2026.03.18 | ₩51,028 | ₩51,215 | ₩50,478 | ₩50,505 | -1.02% | 2.4만 |
|---|
| 2026.03.17 | ₩51,430 | ₩51,698 | ₩50,827 | ₩51,242 | -0.37% | 3만 |
|---|
| 2026.03.16 | ₩51,591 | ₩51,913 | ₩50,773 | ₩50,987 | -1.17% | 2.6만 |
|---|
| 2026.03.13 | ₩51,819 | ₩51,899 | ₩50,183 | ₩50,853 | -1.86% | 3.7만 |
|---|
| 2026.03.12 | ₩50,961 | ₩51,497 | ₩50,625 | ₩51,323 | +0.71% | 2.7만 |
|---|
| 2026.03.11 | ₩51,765 | ₩51,926 | ₩50,974 | ₩51,417 | -0.67% | 2만 |
|---|
| 2026.03.10 | ₩51,403 | ₩52,557 | ₩51,403 | ₩51,765 | +0.70% | 3만 |
|---|
| 2026.03.09 | ₩50,612 | ₩51,712 | ₩49,311 | ₩51,645 | +2.04% | 2.5만 |
|---|
| 2026.03.06 | ₩50,679 | ₩51,591 | ₩50,290 | ₩51,430 | +1.48% | 2.7만 |
|---|
| 2026.03.05 | ₩51,792 | ₩52,114 | ₩51,443 | ₩51,578 | -0.41% | 2.2만 |
|---|
| 2026.03.04 | ₩52,369 | ₩52,570 | ₩52,047 | ₩52,369 | 0.00% | 2.9만 |
|---|
| 2026.03.03 | ₩51,296 | ₩51,913 | ₩50,827 | ₩51,859 | +1.10% | 2.2만 |
|---|
| 2026.03.02 | ₩50,652 | ₩52,369 | ₩50,652 | ₩51,913 | +2.49% | 2.8만 |
|---|
| 2026.02.27 | ₩52,302 | ₩52,315 | ₩51,068 | ₩51,068 | -2.36% | 2.4만 |
|---|
| 2026.02.26 | ₩52,637 | ₩53,361 | ₩52,074 | ₩52,717 | +0.15% | 1.4만 |
|---|
| 2026.02.25 | ₩51,215 | ₩52,798 | ₩51,215 | ₩52,476 | +2.46% | 2.6만 |
|---|
| 2026.02.24 | ₩51,363 | ₩51,537 | ₩50,612 | ₩50,746 | -1.20% | 1.3만 |
|---|
| 2026.02.23 | ₩52,275 | ₩52,530 | ₩50,733 | ₩50,853 | -2.72% | 2.1만 |
|---|
| 2026.02.20 | ₩51,712 | ₩52,422 | ₩51,578 | ₩52,342 | +1.22% | 1.2만 |
|---|
| 2026.02.19 | ₩52,020 | ₩52,221 | ₩51,524 | ₩51,685 | -0.64% | 8.3천 |
|---|
| 2026.02.18 | ₩52,557 | ₩53,294 | ₩51,765 | ₩52,168 | -0.74% | 1.6만 |
|---|
| 2026.02.17 | ₩52,610 | ₩53,093 | ₩52,422 | ₩52,422 | -0.36% | 1.6만 |
|---|
| 2026.02.13 | ₩52,436 | ₩52,932 | ₩52,007 | ₩52,369 | -0.13% | 2.8만 |
|---|
| 2026.02.12 | ₩52,034 | ₩52,771 | ₩51,926 | ₩52,744 | +1.37% | 2.8만 |
|---|
| 2026.02.11 | ₩52,717 | ₩52,825 | ₩51,806 | ₩52,101 | -1.17% | 7.9천 |
|---|
| 2026.02.10 | ₩52,677 | ₩52,959 | ₩51,966 | ₩52,235 | -0.84% | 1.7만 |
|---|
| 2026.02.09 | ₩53,106 | ₩53,294 | ₩52,275 | ₩52,717 | -0.73% | 1.3만 |
|---|
| 2026.02.06 | ₩53,240 | ₩54,193 | ₩53,147 | ₩53,147 | -0.18% | 4만 |
|---|
| 2026.02.05 | ₩52,208 | ₩53,200 | ₩52,181 | ₩53,133 | +1.77% | 3.3만 |
|---|
| 2026.02.04 | ₩52,637 | ₩52,637 | ₩51,779 | ₩52,463 | -0.33% | 2.3만 |
|---|
| 2026.02.03 | ₩52,436 | ₩52,972 | ₩51,631 | ₩52,436 | 0.00% | 1.7만 |
|---|
| 2026.02.02 | ₩52,691 | ₩53,629 | ₩52,382 | ₩52,463 | -0.43% | 3.8만 |
|---|
| 2026.01.30 | ₩51,202 | ₩52,744 | ₩51,028 | ₩52,221 | +1.99% | 3.4만 |
|---|
| 2026.01.29 | ₩49,633 | ₩51,524 | ₩49,620 | ₩51,135 | +3.03% | 1.7만 |
|---|
| 2026.01.28 | ₩50,558 | ₩50,558 | ₩49,190 | ₩49,204 | -2.68% | 1.2만 |
|---|
| 2026.01.27 | ₩48,882 | ₩50,625 | ₩48,882 | ₩50,183 | +2.66% | 1.2만 |
|---|
| 2026.01.26 | ₩49,056 | ₩50,491 | ₩48,587 | ₩48,989 | -0.14% | 1.7만 |
|---|
| 2026.01.23 | ₩49,660 | ₩49,781 | ₩49,217 | ₩49,231 | -0.86% | 1.6만 |
|---|
| 2026.01.22 | ₩50,210 | ₩50,786 | ₩49,968 | ₩50,263 | +0.11% | 2만 |
|---|
| 2026.01.21 | ₩48,346 | ₩50,451 | ₩48,346 | ₩50,250 | +3.94% | 2.9만 |
|---|
| 2026.01.20 | ₩47,957 | ₩48,788 | ₩47,957 | ₩48,372 | +0.87% | 1만 |
|---|
| 2026.01.16 | ₩49,298 | ₩49,298 | ₩48,399 | ₩48,627 | -1.36% | 1.3만 |
|---|
| 2026.01.15 | ₩49,123 | ₩49,620 | ₩49,123 | ₩49,432 | +0.63% | 1.1만 |
|---|
| 2026.01.14 | ₩47,782 | ₩48,681 | ₩47,608 | ₩48,681 | +1.88% | 1.2만 |
|---|
| 2026.01.13 | ₩47,702 | ₩47,836 | ₩47,608 | ₩47,635 | -0.14% | 1.6만 |
|---|
| 2026.01.12 | ₩47,581 | ₩48,077 | ₩47,581 | ₩47,715 | +0.28% | 8.4천 |
|---|
| 2026.01.09 | ₩48,882 | ₩48,882 | ₩48,024 | ₩48,077 | -1.65% | 8.9천 |
|---|
| 2026.01.08 | ₩47,608 | ₩49,284 | ₩47,608 | ₩48,869 | +2.65% | 9.9천 |
|---|
| 2026.01.07 | ₩48,144 | ₩48,198 | ₩47,326 | ₩47,836 | -0.64% | 1.5만 |
|---|
| 2026.01.06 | ₩48,346 | ₩48,788 | ₩47,715 | ₩48,279 | -0.14% | 1.7만 |
|---|
| 2026.01.05 | ₩47,796 | ₩48,949 | ₩47,353 | ₩48,439 | +1.35% | 1.5만 |
|---|
| 2026.01.02 | ₩47,621 | ₩48,171 | ₩47,273 | ₩47,380 | -0.51% | 1.5만 |
|---|
| 2025.12.31 | ₩48,292 | ₩48,292 | ₩47,916 | ₩48,010 | -0.58% | 9.3천 |
|---|
| 2025.12.30 | ₩48,077 | ₩48,493 | ₩47,434 | ₩47,997 | -0.17% | 1.2만 |
|---|
| 2025.12.29 | ₩48,158 | ₩48,734 | ₩47,608 | ₩48,104 | -0.11% | 1.8만 |
|---|
| 2025.12.26 | ₩47,675 | ₩48,413 | ₩47,675 | ₩48,037 | +0.76% | 1.1만 |
|---|
| 2025.12.24 | ₩48,279 | ₩49,459 | ₩44,698 | ₩48,453 | +0.36% | 1.1만 |
|---|
| 2025.12.23 | ₩48,506 | ₩49,700 | ₩48,439 | ₩48,439 | -0.14% | 1.4만 |
|---|
| 2025.12.22 | ₩49,003 | ₩49,727 | ₩48,252 | ₩48,681 | -0.66% | 2.2만 |
|---|
| 2025.12.19 | ₩50,558 | ₩51,336 | ₩48,372 | ₩48,761 | -3.55% | 4.3만 |
|---|
| 2025.12.18 | ₩50,894 | ₩50,961 | ₩50,210 | ₩50,612 | -0.55% | 1.4만 |
|---|
| 2025.12.17 | ₩50,156 | ₩50,625 | ₩50,062 | ₩50,223 | +0.13% | 1.6만 |
|---|
| 2025.12.16 | ₩50,196 | ₩50,652 | ₩49,606 | ₩50,143 | -0.11% | 2.3만 |
|---|
| 2025.12.15 | ₩50,478 | ₩50,827 | ₩50,156 | ₩50,223 | -0.50% | 2.2만 |
|---|
| 2025.12.12 | ₩50,518 | ₩50,518 | ₩49,378 | ₩50,049 | -0.93% | 1.5만 |
|---|
| 2025.12.11 | ₩49,740 | ₩50,625 | ₩49,512 | ₩50,089 | +0.70% | 2.1만 |
|---|
| 2025.12.10 | ₩47,420 | ₩50,049 | ₩47,420 | ₩49,606 | +4.61% | 2.9만 |
|---|
| 2025.12.09 | ₩46,897 | ₩47,863 | ₩46,790 | ₩47,206 | +0.66% | 2.4만 |
|---|
| 2025.12.08 | ₩46,401 | ₩46,428 | ₩45,409 | ₩46,146 | -0.55% | 1.4만 |
|---|
| 2025.12.05 | ₩46,642 | ₩46,723 | ₩46,133 | ₩46,441 | -0.43% | 1.6만 |
|---|
| 2025.12.04 | ₩46,763 | ₩46,763 | ₩46,388 | ₩46,401 | -0.77% | 8.6천 |
|---|
| 2025.12.03 | ₩45,730 | ₩46,803 | ₩45,730 | ₩46,455 | +1.58% | 3.3만 |
|---|
| 2025.12.02 | ₩46,683 | ₩46,763 | ₩45,838 | ₩45,932 | -1.61% | 2.1만 |
|---|
| 2025.12.01 | ₩45,462 | ₩47,005 | ₩45,462 | ₩46,669 | +2.65% | 1만 |
|---|
| 2025.11.28 | ₩46,750 | ₩46,750 | ₩45,596 | ₩45,865 | -1.89% | 7.5천 |
|---|
| 2025.11.26 | ₩46,616 | ₩46,991 | ₩46,361 | ₩46,374 | -0.52% | 1.5만 |
|---|
| 2025.11.25 | ₩46,334 | ₩46,937 | ₩46,254 | ₩46,683 | +0.75% | 9.6천 |
|---|
| 2025.11.24 | ₩45,945 | ₩45,945 | ₩44,979 | ₩45,127 | -1.78% | 1.2만 |
|---|
| 2025.11.21 | ₩44,631 | ₩46,750 | ₩44,631 | ₩45,529 | +2.01% | 2.4만 |
|---|
| 2025.11.20 | ₩44,591 | ₩44,859 | ₩44,322 | ₩44,631 | +0.09% | 1만 |
|---|
| 2025.11.19 | ₩43,585 | ₩44,363 | ₩43,585 | ₩43,920 | +0.77% | 1.1만 |
|---|
| 2025.11.18 | ₩43,585 | ₩43,773 | ₩43,370 | ₩43,370 | -0.49% | 6천 |
|---|
| 2025.11.17 | ₩44,872 | ₩44,872 | ₩43,545 | ₩43,545 | -2.96% | 1.2만 |
|---|
| 2025.11.14 | ₩44,832 | ₩45,248 | ₩44,470 | ₩45,194 | +0.81% | 1만 |
|---|
| 2025.11.13 | ₩44,443 | ₩45,529 | ₩44,443 | ₩45,100 | +1.48% | 1.2만 |
|---|
| 2025.11.12 | ₩44,631 | ₩44,832 | ₩44,631 | ₩44,752 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩44,456 | ₩44,872 | ₩44,363 | ₩44,363 | -0.21% | 4.1천 |
|---|
| 2025.11.10 | ₩44,322 | ₩44,591 | ₩43,813 | ₩44,068 | -0.57% | 9.3천 |
|---|
| 2025.11.07 | ₩44,041 | ₩44,778 | ₩44,041 | ₩44,269 | +0.52% | 1.1만 |
|---|
| 2025.11.06 | ₩43,719 | ₩44,255 | ₩43,719 | ₩43,933 | +0.49% | 6.5천 |
|---|
| 2025.11.05 | ₩43,853 | ₩44,537 | ₩43,732 | ₩44,537 | +1.56% | 7.1천 |
|---|
| 2025.11.04 | ₩43,156 | ₩43,692 | ₩43,156 | ₩43,598 | +1.03% | 7.6천 |
|---|
| 2025.11.03 | ₩42,914 | ₩43,732 | ₩42,713 | ₩43,518 | +1.41% | 2.1만 |
|---|
| 2025.10.31 | ₩42,244 | ₩43,692 | ₩42,177 | ₩43,075 | +1.97% | 2.5만 |
|---|
| 2025.10.30 | ₩42,110 | ₩42,136 | ₩41,828 | ₩41,908 | -0.48% | 5.1천 |
|---|
| 2025.10.29 | ₩42,499 | ₩42,552 | ₩41,694 | ₩42,069 | -1.01% | 1.5만 |
|---|
| 2025.10.28 | ₩42,445 | ₩43,115 | ₩42,445 | ₩42,525 | +0.19% | 7.1천 |
|---|
| 2025.10.27 | ₩43,250 | ₩43,290 | ₩42,539 | ₩42,914 | -0.78% | 1.3만 |
|---|
| 2025.10.24 | ₩43,089 | ₩43,464 | ₩42,914 | ₩43,075 | -0.03% | 7.5천 |
|---|
| 2025.10.23 | ₩43,343 | ₩43,343 | ₩42,780 | ₩43,035 | -0.71% | 9.7천 |
|---|
| 2025.10.22 | ₩43,089 | ₩43,719 | ₩42,820 | ₩43,545 | +1.06% | 1.1만 |
|---|
| 2025.10.21 | ₩42,861 | ₩43,330 | ₩42,552 | ₩43,142 | +0.66% | 1만 |
|---|
| 2025.10.20 | ₩42,244 | ₩43,102 | ₩42,123 | ₩43,102 | +2.03% | 1.1만 |
|---|
| 2025.10.17 | ₩41,935 | ₩42,525 | ₩41,935 | ₩42,190 | +0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩42,914 | ₩42,914 | ₩41,479 | ₩41,935 | -2.28% | 2.2만 |
|---|
| 2025.10.15 | ₩43,531 | ₩43,531 | ₩42,847 | ₩43,142 | -0.89% | 1만 |
|---|
| 2025.10.14 | ₩42,592 | ₩43,759 | ₩42,592 | ₩43,504 | +2.14% | 1.3만 |
|---|
| 2025.10.13 | ₩42,914 | ₩42,914 | ₩42,029 | ₩42,338 | -1.34% | 1.2만 |
|---|
| 2025.10.10 | ₩42,794 | ₩43,102 | ₩41,774 | ₩41,841 | -2.23% | 2.8만 |
|---|