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 | ₩61,102 | ₩61,102 | ₩59,654 | ₩60,110 | -1.62% | 1.4만 |
| 2026.10.08 | ₩59,936 | ₩61,357 | ₩59,801 | ₩60,861 | +1.54% | 2.6만 |
| 2026.10.07 | ₩60,244 | ₩60,888 | ₩59,185 | ₩60,177 | -0.11% | 2.2만 |
| 2026.10.06 | ₩60,807 | ₩61,330 | ₩60,418 | ₩61,223 | +0.68% | 3만 |
| 2026.10.05 | ₩60,888 | ₩61,357 | ₩60,070 | ₩60,579 | -0.51% | 2.9만 |
| 2026.10.02 | ₩60,257 | ₩61,518 | ₩60,137 | ₩61,008 | +1.25% | 2.9만 |
| 2026.10.01 | ₩59,520 | ₩60,311 | ₩58,648 | ₩59,855 | +0.56% | 2.1만 |
| 2026.09.30 | ₩60,150 | ₩60,526 | ₩58,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,788 |
| -0.60% |
| 3.8만 |
| 2026.09.29 | ₩60,620 | ₩61,022 | ₩59,949 | ₩60,190 | -0.71% | 1.8만 |
|---|
| 2026.09.28 | ₩61,102 | ₩61,102 | ₩60,378 | ₩60,378 | -1.19% | 2.3만 |
|---|
| 2026.09.25 | ₩61,022 | ₩61,277 | ₩60,083 | ₩60,901 | -0.20% | 2.4만 |
|---|
| 2026.09.24 | ₩60,150 | ₩61,411 | ₩59,855 | ₩60,485 | +0.56% | 3.8만 |
|---|
| 2026.09.23 | ₩60,579 | ₩60,713 | ₩59,734 | ₩60,110 | -0.77% | 2.9만 |
|---|
| 2026.09.22 | ₩61,411 | ₩61,813 | ₩60,190 | ₩61,076 | -0.55% | 2.5만 |
|---|
| 2026.09.21 | ₩61,827 | ₩61,867 | ₩60,861 | ₩61,089 | -1.19% | 2.8만 |
|---|
| 2026.09.18 | ₩62,296 | ₩62,296 | ₩61,143 | ₩61,572 | -1.16% | 6.2만 |
|---|
| 2026.09.17 | ₩62,229 | ₩62,658 | ₩61,585 | ₩62,390 | +0.26% | 5.6만 |
|---|
| 2026.09.16 | ₩63,235 | ₩63,664 | ₩61,545 | ₩61,987 | -1.97% | 2.3만 |
|---|
| 2026.09.15 | ₩62,832 | ₩63,221 | ₩62,511 | ₩63,034 | +0.32% | 2.3만 |
|---|
| 2026.09.14 | ₩62,309 | ₩63,248 | ₩62,309 | ₩62,779 | +0.75% | 2.8만 |
|---|
| 2026.09.11 | ₩62,578 | ₩63,865 | ₩61,840 | ₩62,323 | -0.41% | 2.4만 |
|---|
| 2026.09.10 | ₩61,800 | ₩62,537 | ₩61,008 | ₩62,430 | +1.02% | 2.9만 |
|---|
| 2026.09.09 | ₩61,733 | ₩62,363 | ₩61,625 | ₩62,323 | +0.96% | 3.5만 |
|---|
| 2026.09.08 | ₩61,920 | ₩62,309 | ₩61,612 | ₩61,800 | -0.19% | 3.8만 |
|---|
| 2026.09.04 | ₩61,558 | ₩62,309 | ₩61,558 | ₩62,296 | +1.20% | 2.8만 |
|---|
| 2026.09.03 | ₩61,639 | ₩62,014 | ₩61,639 | ₩61,813 | +0.28% | 2만 |
|---|
| 2026.09.02 | ₩60,646 | ₩62,095 | ₩60,646 | ₩61,236 | +0.97% | 3.8만 |
|---|
| 2026.09.01 | ₩61,464 | ₩61,894 | ₩59,828 | ₩60,378 | -1.77% | 4만 |
|---|
| 2026.08.31 | ₩62,309 | ₩62,926 | ₩60,955 | ₩61,143 | -1.87% | 3.1만 |
|---|
| 2026.08.28 | ₩61,907 | ₩62,779 | ₩61,478 | ₩62,229 | +0.52% | 5만 |
|---|
| 2026.08.27 | ₩61,880 | ₩62,484 | ₩61,317 | ₩62,014 | +0.22% | 2.6만 |
|---|
| 2026.08.26 | ₩62,081 | ₩62,081 | ₩61,290 | ₩61,920 | -0.26% | 3.7만 |
|---|
| 2026.08.25 | ₩61,572 | ₩62,403 | ₩61,183 | ₩61,746 | +0.28% | 4.5만 |
|---|
| 2026.08.24 | ₩62,390 | ₩63,034 | ₩61,397 | ₩61,572 | -1.31% | 3.1만 |
|---|
| 2026.08.21 | ₩62,269 | ₩62,806 | ₩61,746 | ₩62,430 | +0.26% | 8만 |
|---|
| 2026.08.20 | ₩61,773 | ₩63,986 | ₩61,773 | ₩62,135 | +0.59% | 5.3만 |
|---|
| 2026.08.19 | ₩63,382 | ₩66,225 | ₩61,518 | ₩61,706 | -2.64% | 6.1만 |
|---|
| 2026.08.18 | ₩61,867 | ₩63,208 | ₩61,518 | ₩62,779 | +1.47% | 4.1만 |
|---|
| 2026.08.17 | ₩61,813 | ₩62,350 | ₩61,491 | ₩61,518 | -0.48% | 2.8만 |
|---|
| 2026.08.14 | ₩62,202 | ₩62,497 | ₩61,666 | ₩61,759 | -0.71% | 2만 |
|---|
| 2026.08.13 | ₩62,135 | ₩62,484 | ₩61,706 | ₩62,256 | +0.19% | 2.5만 |
|---|
| 2026.08.12 | ₩61,196 | ₩62,363 | ₩60,941 | ₩61,679 | +0.79% | 2.5만 |
|---|
| 2026.08.11 | ₩60,687 | ₩61,518 | ₩60,687 | ₩61,196 | +0.84% | 2.6만 |
|---|
| 2026.08.10 | ₩60,311 | ₩61,102 | ₩59,627 | ₩60,351 | +0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩60,941 | ₩62,081 | ₩59,721 | ₩60,646 | -0.48% | 7.3만 |
|---|
| 2026.08.06 | ₩60,566 | ₩61,317 | ₩60,298 | ₩61,317 | +1.24% | 2.5만 |
|---|
| 2026.08.05 | ₩59,667 | ₩60,767 | ₩59,386 | ₩60,016 | +0.58% | 3만 |
|---|
| 2026.08.04 | ₩60,405 | ₩61,008 | ₩59,694 | ₩60,445 | +0.07% | 3.2만 |
|---|
| 2026.08.03 | ₩61,076 | ₩61,625 | ₩60,096 | ₩60,982 | -0.15% | 5.9만 |
|---|
| 2026.07.31 | ₩59,895 | ₩60,915 | ₩59,413 | ₩60,123 | +0.38% | 7만 |
|---|
| 2026.07.30 | ₩61,156 | ₩61,156 | ₩58,957 | ₩60,190 | -1.58% | 2.7만 |
|---|
| 2026.07.29 | ₩59,828 | ₩60,834 | ₩59,667 | ₩60,365 | +0.90% | 2.7만 |
|---|
| 2026.07.28 | ₩58,983 | ₩60,056 | ₩57,830 | ₩59,587 | +1.02% | 2.2만 |
|---|
| 2026.07.27 | ₩58,916 | ₩59,278 | ₩58,165 | ₩59,010 | +0.16% | 3.3만 |
|---|
| 2026.07.24 | ₩58,487 | ₩59,211 | ₩55,416 | ₩58,742 | +0.44% | 6.9만 |
|---|
| 2026.07.23 | ₩57,361 | ₩58,447 | ₩56,784 | ₩58,299 | +1.64% | 4.1만 |
|---|
| 2026.07.22 | ₩57,669 | ₩58,138 | ₩56,998 | ₩58,138 | +0.81% | 3.6만 |
|---|
| 2026.07.21 | ₩58,568 | ₩58,568 | ₩57,508 | ₩58,125 | -0.76% | 2.9만 |
|---|
| 2026.07.20 | ₩58,729 | ₩58,983 | ₩56,931 | ₩58,568 | -0.27% | 2.3만 |
|---|
| 2026.07.17 | ₩59,614 | ₩60,633 | ₩57,951 | ₩58,702 | -1.53% | 5.8만 |
|---|
| 2026.07.16 | ₩58,232 | ₩60,284 | ₩58,232 | ₩60,177 | +3.34% | 2.2만 |
|---|
| 2026.07.15 | ₩58,259 | ₩58,715 | ₩57,964 | ₩58,326 | +0.12% | 2.6만 |
|---|
| 2026.07.14 | ₩58,849 | ₩58,849 | ₩57,682 | ₩58,085 | -1.30% | 3.2만 |
|---|
| 2026.07.13 | ₩57,669 | ₩59,010 | ₩57,669 | ₩58,568 | +1.56% | 2.4만 |
|---|
| 2026.07.10 | ₩57,870 | ₩58,393 | ₩57,602 | ₩57,749 | -0.21% | 2.2만 |
|---|
| 2026.07.09 | ₩57,803 | ₩58,608 | ₩57,709 | ₩58,098 | +0.51% | 2만 |
|---|
| 2026.07.08 | ₩59,252 | ₩59,252 | ₩57,508 | ₩58,004 | -2.11% | 2.9만 |
|---|
| 2026.07.07 | ₩59,520 | ₩60,459 | ₩58,849 | ₩59,332 | -0.32% | 3.3만 |
|---|
| 2026.07.06 | ₩59,600 | ₩59,976 | ₩58,742 | ₩58,983 | -1.04% | 2.5만 |
|---|
| 2026.07.02 | ₩60,861 | ₩61,129 | ₩59,466 | ₩59,909 | -1.56% | 2.7만 |
|---|
| 2026.07.01 | ₩60,968 | ₩61,210 | ₩60,070 | ₩60,888 | -0.13% | 5만 |
|---|
| 2026.06.30 | ₩59,640 | ₩60,096 | ₩59,010 | ₩60,096 | +0.76% | 2.1만 |
|---|
| 2026.06.29 | ₩60,070 | ₩60,083 | ₩59,077 | ₩59,855 | -0.36% | 3.8만 |
|---|
| 2026.06.26 | ₩59,144 | ₩60,593 | ₩59,144 | ₩60,083 | +1.59% | 22.5만 |
|---|
| 2026.06.25 | ₩59,815 | ₩59,828 | ₩59,144 | ₩59,185 | -1.05% | 2.9만 |
|---|
| 2026.06.24 | ₩59,721 | ₩60,338 | ₩59,010 | ₩59,828 | +0.18% | 4.2만 |
|---|
| 2026.06.23 | ₩57,428 | ₩60,727 | ₩56,998 | ₩58,809 | +2.41% | 15.2만 |
|---|
| 2026.06.22 | ₩56,247 | ₩57,106 | ₩56,221 | ₩56,985 | +1.31% | 2.2만 |
|---|
| 2026.06.18 | ₩57,092 | ₩57,092 | ₩56,261 | ₩57,039 | -0.09% | 3.1만 |
|---|
| 2026.06.17 | ₩56,905 | ₩57,092 | ₩55,590 | ₩56,314 | -1.04% | 2.7만 |
|---|
| 2026.06.16 | ₩56,502 | ₩57,226 | ₩55,456 | ₩56,462 | -0.07% | 4.4만 |
|---|
| 2026.06.15 | ₩57,682 | ₩57,682 | ₩56,207 | ₩56,449 | -2.14% | 1.2만 |
|---|
| 2026.06.12 | ₩57,253 | ₩57,749 | ₩56,757 | ₩57,226 | -0.05% | 2.2만 |
|---|
| 2026.06.11 | ₩58,447 | ₩58,447 | ₩56,395 | ₩56,596 | -3.17% | 1.9만 |
|---|
| 2026.06.10 | ₩57,669 | ₩58,165 | ₩56,972 | ₩57,924 | +0.44% | 3만 |
|---|
| 2026.06.09 | ₩55,496 | ₩57,521 | ₩55,362 | ₩57,361 | +3.36% | 6.1만 |
|---|
| 2026.06.08 | ₩56,314 | ₩56,328 | ₩55,027 | ₩55,496 | -1.45% | 1.8만 |
|---|
| 2026.06.05 | ₩55,000 | ₩56,328 | ₩54,987 | ₩55,778 | +1.41% | 1.6만 |
|---|
| 2026.06.04 | ₩54,491 | ₩55,483 | ₩53,015 | ₩55,376 | +1.62% | 2.1만 |
|---|
| 2026.06.03 | ₩54,772 | ₩54,826 | ₩53,337 | ₩53,820 | -1.74% | 3만 |
|---|
| 2026.06.02 | ₩53,847 | ₩55,215 | ₩53,592 | ₩54,812 | +1.79% | 2.8만 |
|---|
| 2026.06.01 | ₩53,914 | ₩53,914 | ₩53,176 | ₩53,860 | -0.10% | 2.3만 |
|---|
| 2026.05.29 | ₩54,383 | ₩55,040 | ₩54,209 | ₩54,423 | +0.07% | 2.2만 |
|---|
| 2026.05.28 | ₩54,719 | ₩55,107 | ₩54,035 | ₩54,933 | +0.39% | 2.1만 |
|---|
| 2026.05.27 | ₩55,174 | ₩55,429 | ₩54,303 | ₩55,014 | -0.29% | 1.4만 |
|---|
| 2026.05.26 | ₩53,941 | ₩55,027 | ₩53,941 | ₩55,014 | +1.99% | 2.5만 |
|---|
| 2026.05.22 | ₩54,571 | ₩55,201 | ₩53,753 | ₩53,860 | -1.30% | 2.4만 |
|---|
| 2026.05.21 | ₩53,900 | ₩54,799 | ₩52,828 | ₩54,531 | +1.17% | 2.5만 |
|---|
| 2026.05.20 | ₩53,391 | ₩54,316 | ₩53,391 | ₩54,222 | +1.56% | 2.8만 |
|---|
| 2026.05.19 | ₩53,163 | ₩53,552 | ₩52,291 | ₩53,525 | +0.68% | 1.3만 |
|---|
| 2026.05.18 | ₩52,479 | ₩53,780 | ₩52,479 | ₩53,297 | +1.56% | 2.4만 |
|---|
| 2026.05.15 | ₩52,948 | ₩53,203 | ₩52,318 | ₩52,519 | -0.81% | 3.2만 |
|---|
| 2026.05.14 | ₩53,646 | ₩54,075 | ₩52,854 | ₩53,109 | -1.00% | 2.1만 |
|---|
| 2026.05.13 | ₩52,318 | ₩53,471 | ₩51,969 | ₩53,123 | +1.54% | 3.2만 |
|---|
| 2026.05.12 | ₩52,881 | ₩52,881 | ₩51,352 | ₩52,653 | -0.43% | 3.3만 |
|---|
| 2026.05.11 | ₩54,879 | ₩55,483 | ₩53,136 | ₩53,257 | -2.96% | 2.3만 |
|---|
| 2026.05.08 | ₩54,772 | ₩55,470 | ₩54,517 | ₩55,000 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩54,879 | ₩56,019 | ₩54,879 | ₩55,563 | +1.25% | 1.8만 |
|---|
| 2026.05.06 | ₩54,799 | ₩55,818 | ₩54,531 | ₩55,228 | +0.78% | 1.9만 |
|---|
| 2026.05.05 | ₩54,236 | ₩55,054 | ₩54,142 | ₩54,450 | +0.40% | 2.2만 |
|---|
| 2026.05.04 | ₩53,686 | ₩56,864 | ₩49,220 | ₩53,994 | +0.57% | 4.6만 |
|---|
| 2026.05.01 | ₩53,525 | ₩54,745 | ₩51,768 | ₩54,142 | +1.15% | 4.3만 |
|---|
| 2026.04.30 | ₩53,927 | ₩54,464 | ₩53,351 | ₩53,485 | -0.82% | 2.5만 |
|---|
| 2026.04.29 | ₩56,033 | ₩56,033 | ₩53,900 | ₩54,437 | -2.85% | 2.7만 |
|---|
| 2026.04.28 | ₩55,121 | ₩56,422 | ₩54,504 | ₩56,073 | +1.73% | 2.7만 |
|---|
| 2026.04.27 | ₩54,195 | ₩55,778 | ₩53,927 | ₩54,906 | +1.31% | 2.1만 |
|---|
| 2026.04.24 | ₩54,370 | ₩55,121 | ₩53,149 | ₩54,517 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩54,222 | ₩54,477 | ₩53,337 | ₩54,370 | +0.27% | 1.5만 |
|---|
| 2026.04.22 | ₩53,766 | ₩55,322 | ₩53,176 | ₩53,874 | +0.20% | 4만 |
|---|
| 2026.04.21 | ₩55,295 | ₩55,295 | ₩53,324 | ₩53,900 | -2.52% | 2.4만 |
|---|
| 2026.04.20 | ₩55,255 | ₩56,100 | ₩53,914 | ₩55,349 | +0.17% | 2만 |
|---|
| 2026.04.17 | ₩55,148 | ₩56,489 | ₩55,148 | ₩55,738 | +1.07% | 2.5만 |
|---|
| 2026.04.16 | ₩55,094 | ₩55,389 | ₩54,303 | ₩54,571 | -0.95% | 2.8만 |
|---|
| 2026.04.15 | ₩55,496 | ₩55,751 | ₩54,531 | ₩55,523 | +0.05% | 3만 |
|---|
| 2026.04.14 | ₩55,094 | ₩55,711 | ₩54,651 | ₩55,510 | +0.75% | 5.4만 |
|---|
| 2026.04.13 | ₩55,537 | ₩55,537 | ₩53,391 | ₩55,282 | -0.46% | 3.9만 |
|---|
| 2026.04.10 | ₩58,407 | ₩58,407 | ₩55,322 | ₩55,617 | -4.78% | 2.7만 |
|---|
| 2026.04.09 | ₩56,677 | ₩58,192 | ₩56,462 | ₩58,179 | +2.65% | 9.4만 |
|---|
| 2026.04.08 | ₩56,757 | ₩57,213 | ₩56,529 | ₩56,677 | -0.14% | 5.7만 |
|---|
| 2026.04.07 | ₩55,738 | ₩57,159 | ₩55,121 | ₩55,684 | -0.10% | 6.3만 |
|---|
| 2026.04.06 | ₩54,236 | ₩55,885 | ₩54,236 | ₩55,644 | +2.60% | 12.2만 |
|---|
| 2026.04.02 | ₩53,699 | ₩54,638 | ₩53,176 | ₩54,115 | +0.77% | 8.5만 |
|---|
| 2026.04.01 | ₩53,203 | ₩54,236 | ₩53,069 | ₩53,994 | +1.49% | 21만 |
|---|
| 2026.03.31 | ₩53,002 | ₩53,364 | ₩52,573 | ₩52,881 | -0.23% | 2.2만 |
|---|
| 2026.03.30 | ₩52,640 | ₩52,814 | ₩52,385 | ₩52,573 | -0.13% | 2.6만 |
|---|
| 2026.03.27 | ₩52,345 | ₩52,626 | ₩52,063 | ₩52,184 | -0.31% | 1.6만 |
|---|
| 2026.03.26 | ₩52,372 | ₩53,015 | ₩52,345 | ₩52,586 | +0.41% | 1.9만 |
|---|
| 2026.03.25 | ₩53,123 | ₩53,377 | ₩52,452 | ₩52,626 | -0.93% | 2.7만 |
|---|
| 2026.03.24 | ₩52,465 | ₩53,176 | ₩52,465 | ₩52,814 | +0.66% | 2.7만 |
|---|
| 2026.03.23 | ₩52,358 | ₩53,243 | ₩52,358 | ₩52,653 | +0.56% | 2.9만 |
|---|
| 2026.03.20 | ₩51,755 | ₩51,835 | ₩51,138 | ₩51,218 | -1.04% | 3.9만 |
|---|
| 2026.03.19 | ₩50,159 | ₩52,103 | ₩50,159 | ₩51,580 | +2.83% | 3.1만 |
|---|
| 2026.03.18 | ₩51,030 | ₩51,218 | ₩50,481 | ₩50,507 | -1.02% | 2.4만 |
|---|
| 2026.03.17 | ₩51,433 | ₩51,701 | ₩50,829 | ₩51,245 | -0.37% | 3만 |
|---|
| 2026.03.16 | ₩51,594 | ₩51,916 | ₩50,776 | ₩50,990 | -1.17% | 2.6만 |
|---|
| 2026.03.13 | ₩51,822 | ₩51,902 | ₩50,185 | ₩50,856 | -1.86% | 3.7만 |
|---|
| 2026.03.12 | ₩50,963 | ₩51,500 | ₩50,628 | ₩51,325 | +0.71% | 2.7만 |
|---|
| 2026.03.11 | ₩51,768 | ₩51,929 | ₩50,977 | ₩51,419 | -0.67% | 2만 |
|---|
| 2026.03.10 | ₩51,406 | ₩52,559 | ₩51,406 | ₩51,768 | +0.70% | 3만 |
|---|
| 2026.03.09 | ₩50,615 | ₩51,714 | ₩49,314 | ₩51,647 | +2.04% | 2.5만 |
|---|
| 2026.03.06 | ₩50,682 | ₩51,594 | ₩50,293 | ₩51,433 | +1.48% | 2.7만 |
|---|
| 2026.03.05 | ₩51,795 | ₩52,117 | ₩51,446 | ₩51,580 | -0.41% | 2.2만 |
|---|
| 2026.03.04 | ₩52,372 | ₩52,573 | ₩52,050 | ₩52,372 | 0.00% | 2.9만 |
|---|
| 2026.03.03 | ₩51,299 | ₩51,916 | ₩50,829 | ₩51,862 | +1.10% | 2.2만 |
|---|
| 2026.03.02 | ₩50,655 | ₩52,372 | ₩50,655 | ₩51,916 | +2.49% | 2.8만 |
|---|
| 2026.02.27 | ₩52,304 | ₩52,318 | ₩51,071 | ₩51,071 | -2.36% | 2.4만 |
|---|
| 2026.02.26 | ₩52,640 | ₩53,364 | ₩52,076 | ₩52,720 | +0.15% | 1.4만 |
|---|
| 2026.02.25 | ₩51,218 | ₩52,801 | ₩51,218 | ₩52,479 | +2.46% | 2.6만 |
|---|
| 2026.02.24 | ₩51,366 | ₩51,540 | ₩50,615 | ₩50,749 | -1.20% | 1.3만 |
|---|
| 2026.02.23 | ₩52,278 | ₩52,532 | ₩50,735 | ₩50,856 | -2.72% | 2.1만 |
|---|
| 2026.02.20 | ₩51,714 | ₩52,425 | ₩51,580 | ₩52,345 | +1.22% | 1.2만 |
|---|
| 2026.02.19 | ₩52,023 | ₩52,224 | ₩51,527 | ₩51,688 | -0.64% | 8.3천 |
|---|
| 2026.02.18 | ₩52,559 | ₩53,297 | ₩51,768 | ₩52,170 | -0.74% | 1.6만 |
|---|
| 2026.02.17 | ₩52,613 | ₩53,096 | ₩52,425 | ₩52,425 | -0.36% | 1.6만 |
|---|
| 2026.02.13 | ₩52,439 | ₩52,935 | ₩52,009 | ₩52,372 | -0.13% | 2.8만 |
|---|
| 2026.02.12 | ₩52,036 | ₩52,774 | ₩51,929 | ₩52,747 | +1.37% | 2.8만 |
|---|
| 2026.02.11 | ₩52,720 | ₩52,828 | ₩51,808 | ₩52,103 | -1.17% | 7.9천 |
|---|
| 2026.02.10 | ₩52,680 | ₩52,962 | ₩51,969 | ₩52,237 | -0.84% | 1.7만 |
|---|
| 2026.02.09 | ₩53,109 | ₩53,297 | ₩52,278 | ₩52,720 | -0.73% | 1.3만 |
|---|
| 2026.02.06 | ₩53,243 | ₩54,195 | ₩53,149 | ₩53,149 | -0.18% | 4만 |
|---|
| 2026.02.05 | ₩52,211 | ₩53,203 | ₩52,184 | ₩53,136 | +1.77% | 3.3만 |
|---|
| 2026.02.04 | ₩52,640 | ₩52,640 | ₩51,781 | ₩52,465 | -0.33% | 2.3만 |
|---|
| 2026.02.03 | ₩52,439 | ₩52,975 | ₩51,634 | ₩52,439 | 0.00% | 1.7만 |
|---|
| 2026.02.02 | ₩52,693 | ₩53,632 | ₩52,385 | ₩52,465 | -0.43% | 3.8만 |
|---|
| 2026.01.30 | ₩51,205 | ₩52,747 | ₩51,030 | ₩52,224 | +1.99% | 3.4만 |
|---|
| 2026.01.29 | ₩49,636 | ₩51,527 | ₩49,622 | ₩51,138 | +3.03% | 1.7만 |
|---|
| 2026.01.28 | ₩50,561 | ₩50,561 | ₩49,193 | ₩49,206 | -2.68% | 1.2만 |
|---|
| 2026.01.27 | ₩48,885 | ₩50,628 | ₩48,885 | ₩50,185 | +2.66% | 1.2만 |
|---|
| 2026.01.26 | ₩49,059 | ₩50,494 | ₩48,590 | ₩48,992 | -0.14% | 1.7만 |
|---|
| 2026.01.23 | ₩49,662 | ₩49,783 | ₩49,220 | ₩49,233 | -0.86% | 1.6만 |
|---|
| 2026.01.22 | ₩50,212 | ₩50,789 | ₩49,971 | ₩50,266 | +0.11% | 2만 |
|---|
| 2026.01.21 | ₩48,348 | ₩50,454 | ₩48,348 | ₩50,253 | +3.94% | 2.9만 |
|---|
| 2026.01.20 | ₩47,959 | ₩48,791 | ₩47,959 | ₩48,375 | +0.87% | 1만 |
|---|
| 2026.01.16 | ₩49,300 | ₩49,300 | ₩48,402 | ₩48,630 | -1.36% | 1.3만 |
|---|
| 2026.01.15 | ₩49,126 | ₩49,622 | ₩49,126 | ₩49,434 | +0.63% | 1.1만 |
|---|
| 2026.01.14 | ₩47,785 | ₩48,683 | ₩47,610 | ₩48,683 | +1.88% | 1.2만 |
|---|
| 2026.01.13 | ₩47,704 | ₩47,838 | ₩47,610 | ₩47,637 | -0.14% | 1.6만 |
|---|
| 2026.01.12 | ₩47,584 | ₩48,080 | ₩47,584 | ₩47,718 | +0.28% | 8.4천 |
|---|
| 2026.01.09 | ₩48,885 | ₩48,885 | ₩48,026 | ₩48,080 | -1.65% | 8.9천 |
|---|
| 2026.01.08 | ₩47,610 | ₩49,287 | ₩47,610 | ₩48,871 | +2.65% | 9.9천 |
|---|
| 2026.01.07 | ₩48,147 | ₩48,201 | ₩47,329 | ₩47,838 | -0.64% | 1.5만 |
|---|
| 2026.01.06 | ₩48,348 | ₩48,791 | ₩47,718 | ₩48,281 | -0.14% | 1.7만 |
|---|
| 2026.01.05 | ₩47,798 | ₩48,952 | ₩47,356 | ₩48,442 | +1.35% | 1.5만 |
|---|
| 2026.01.02 | ₩47,624 | ₩48,174 | ₩47,275 | ₩47,382 | -0.51% | 1.5만 |
|---|
| 2025.12.31 | ₩48,294 | ₩48,294 | ₩47,919 | ₩48,013 | -0.58% | 9.3천 |
|---|
| 2025.12.30 | ₩48,080 | ₩48,496 | ₩47,436 | ₩47,999 | -0.17% | 1.2만 |
|---|
| 2025.12.29 | ₩48,160 | ₩48,737 | ₩47,610 | ₩48,107 | -0.11% | 1.8만 |
|---|
| 2025.12.26 | ₩47,678 | ₩48,415 | ₩47,678 | ₩48,040 | +0.76% | 1.1만 |
|---|
| 2025.12.24 | ₩48,281 | ₩49,461 | ₩44,700 | ₩48,455 | +0.36% | 1.1만 |
|---|
| 2025.12.23 | ₩48,509 | ₩49,703 | ₩48,442 | ₩48,442 | -0.14% | 1.4만 |
|---|
| 2025.12.22 | ₩49,005 | ₩49,729 | ₩48,254 | ₩48,683 | -0.66% | 2.2만 |
|---|
| 2025.12.19 | ₩50,561 | ₩51,339 | ₩48,375 | ₩48,764 | -3.55% | 4.3만 |
|---|
| 2025.12.18 | ₩50,896 | ₩50,963 | ₩50,212 | ₩50,615 | -0.55% | 1.4만 |
|---|
| 2025.12.17 | ₩50,159 | ₩50,628 | ₩50,065 | ₩50,226 | +0.13% | 1.6만 |
|---|
| 2025.12.16 | ₩50,199 | ₩50,655 | ₩49,609 | ₩50,145 | -0.11% | 2.3만 |
|---|
| 2025.12.15 | ₩50,481 | ₩50,829 | ₩50,159 | ₩50,226 | -0.50% | 2.2만 |
|---|
| 2025.12.12 | ₩50,521 | ₩50,521 | ₩49,381 | ₩50,051 | -0.93% | 1.5만 |
|---|
| 2025.12.11 | ₩49,743 | ₩50,628 | ₩49,515 | ₩50,092 | +0.70% | 2.1만 |
|---|
| 2025.12.10 | ₩47,423 | ₩50,051 | ₩47,423 | ₩49,609 | +4.61% | 2.9만 |
|---|
| 2025.12.09 | ₩46,900 | ₩47,865 | ₩46,792 | ₩47,208 | +0.66% | 2.4만 |
|---|
| 2025.12.08 | ₩46,403 | ₩46,430 | ₩45,411 | ₩46,149 | -0.55% | 1.4만 |
|---|
| 2025.12.05 | ₩46,645 | ₩46,725 | ₩46,135 | ₩46,444 | -0.43% | 1.6만 |
|---|
| 2025.12.04 | ₩46,766 | ₩46,766 | ₩46,390 | ₩46,403 | -0.77% | 8.6천 |
|---|
| 2025.12.03 | ₩45,733 | ₩46,806 | ₩45,733 | ₩46,457 | +1.58% | 3.3만 |
|---|
| 2025.12.02 | ₩46,685 | ₩46,766 | ₩45,840 | ₩45,934 | -1.61% | 2.1만 |
|---|
| 2025.12.01 | ₩45,465 | ₩47,007 | ₩45,465 | ₩46,672 | +2.65% | 1만 |
|---|
| 2025.11.28 | ₩46,752 | ₩46,752 | ₩45,599 | ₩45,867 | -1.89% | 7.5천 |
|---|
| 2025.11.26 | ₩46,618 | ₩46,994 | ₩46,363 | ₩46,377 | -0.52% | 1.5만 |
|---|
| 2025.11.25 | ₩46,336 | ₩46,940 | ₩46,256 | ₩46,685 | +0.75% | 9.6천 |
|---|
| 2025.11.24 | ₩45,947 | ₩45,947 | ₩44,982 | ₩45,129 | -1.78% | 1.2만 |
|---|
| 2025.11.21 | ₩44,633 | ₩46,752 | ₩44,633 | ₩45,532 | +2.01% | 2.4만 |
|---|
| 2025.11.20 | ₩44,593 | ₩44,861 | ₩44,325 | ₩44,633 | +0.09% | 1만 |
|---|
| 2025.11.19 | ₩43,587 | ₩44,365 | ₩43,587 | ₩43,922 | +0.77% | 1.1만 |
|---|
| 2025.11.18 | ₩43,587 | ₩43,775 | ₩43,372 | ₩43,372 | -0.49% | 6천 |
|---|
| 2025.11.17 | ₩44,875 | ₩44,875 | ₩43,547 | ₩43,547 | -2.96% | 1.2만 |
|---|
| 2025.11.14 | ₩44,834 | ₩45,250 | ₩44,472 | ₩45,196 | +0.81% | 1만 |
|---|
| 2025.11.13 | ₩44,445 | ₩45,532 | ₩44,445 | ₩45,103 | +1.48% | 1.2만 |
|---|
| 2025.11.12 | ₩44,633 | ₩44,834 | ₩44,633 | ₩44,754 | +0.27% | 5.6천 |
|---|
| 2025.11.11 | ₩44,459 | ₩44,875 | ₩44,365 | ₩44,365 | -0.21% | 4.1천 |
|---|
| 2025.11.10 | ₩44,325 | ₩44,593 | ₩43,815 | ₩44,070 | -0.57% | 9.3천 |
|---|
| 2025.11.07 | ₩44,043 | ₩44,781 | ₩44,043 | ₩44,271 | +0.52% | 1.1만 |
|---|
| 2025.11.06 | ₩43,721 | ₩44,258 | ₩43,721 | ₩43,936 | +0.49% | 6.5천 |
|---|
| 2025.11.05 | ₩43,855 | ₩44,539 | ₩43,735 | ₩44,539 | +1.56% | 7.1천 |
|---|
| 2025.11.04 | ₩43,158 | ₩43,694 | ₩43,158 | ₩43,600 | +1.03% | 7.6천 |
|---|
| 2025.11.03 | ₩42,916 | ₩43,735 | ₩42,715 | ₩43,520 | +1.41% | 2.1만 |
|---|
| 2025.10.31 | ₩42,246 | ₩43,694 | ₩42,179 | ₩43,077 | +1.97% | 2.5만 |
|---|
| 2025.10.30 | ₩42,112 | ₩42,139 | ₩41,830 | ₩41,911 | -0.48% | 5.1천 |
|---|
| 2025.10.29 | ₩42,501 | ₩42,554 | ₩41,696 | ₩42,072 | -1.01% | 1.5만 |
|---|
| 2025.10.28 | ₩42,447 | ₩43,118 | ₩42,447 | ₩42,528 | +0.19% | 7.1천 |
|---|
| 2025.10.27 | ₩43,252 | ₩43,292 | ₩42,541 | ₩42,916 | -0.78% | 1.3만 |
|---|
| 2025.10.24 | ₩43,091 | ₩43,466 | ₩42,916 | ₩43,077 | -0.03% | 7.5천 |
|---|
| 2025.10.23 | ₩43,346 | ₩43,346 | ₩42,782 | ₩43,037 | -0.71% | 9.7천 |
|---|
| 2025.10.22 | ₩43,091 | ₩43,721 | ₩42,823 | ₩43,547 | +1.06% | 1.1만 |
|---|
| 2025.10.21 | ₩42,863 | ₩43,332 | ₩42,554 | ₩43,144 | +0.66% | 1만 |
|---|
| 2025.10.20 | ₩42,246 | ₩43,104 | ₩42,125 | ₩43,104 | +2.03% | 1.1만 |
|---|
| 2025.10.17 | ₩41,937 | ₩42,528 | ₩41,937 | ₩42,192 | +0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩42,916 | ₩42,916 | ₩41,481 | ₩41,937 | -2.28% | 2.2만 |
|---|
| 2025.10.15 | ₩43,533 | ₩43,533 | ₩42,849 | ₩43,144 | -0.89% | 1만 |
|---|
| 2025.10.14 | ₩42,595 | ₩43,761 | ₩42,595 | ₩43,507 | +2.14% | 1.3만 |
|---|
| 2025.10.13 | ₩42,916 | ₩42,916 | ₩42,031 | ₩42,340 | -1.34% | 1.2만 |
|---|
| 2025.10.10 | ₩42,796 | ₩43,104 | ₩41,777 | ₩41,844 | -2.23% | 2.8만 |
|---|