시장 데이터를 불러오는 중
전체 종목
Tanger Inc. 과거 주가
Tanger Inc. Common Stock · SKT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tanger Inc. Common Stock · SKT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,713 | ₩47,075 | ₩46,284 | ₩47,008 | +0.63% | 71.6만 |
| 2026.10.08 | ₩46,231 | ₩46,499 | ₩46,003 | ₩46,378 | +0.32% | 76.7만 |
| 2026.10.07 | ₩46,512 | ₩46,968 | ₩46,231 | ₩46,298 | -0.46% | 79.7만 |
| 2026.10.06 | ₩47,464 | ₩47,464 | ₩46,257 | ₩46,820 | -1.36% | 145.3만 |
| 2026.10.05 | ₩47,102 | ₩47,155 | ₩46,311 | ₩46,351 | -1.59% | 119.1만 |
| 2026.10.02 | ₩46,485 | ₩47,155 | ₩46,244 | ₩47,048 | +1.21% | 128.6만 |
| 2026.10.01 | ₩45,829 | ₩46,351 | ₩45,574 | ₩46,164 | +0.73% | 89.4만 |
| 2026.09.30 | ₩47,517 | ₩47,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,963 |
| -3.27% |
| 101.7만 |
| 2026.09.29 | ₩46,592 | ₩47,008 | ₩46,472 | ₩46,713 | +0.26% | 94.3만 |
|---|
| 2026.09.28 | ₩46,512 | ₩46,914 | ₩46,284 | ₩46,592 | +0.17% | 79.1만 |
|---|
| 2026.09.25 | ₩46,807 | ₩47,397 | ₩46,512 | ₩46,539 | -0.57% | 106.3만 |
|---|
| 2026.09.24 | ₩46,740 | ₩47,088 | ₩46,566 | ₩46,914 | +0.37% | 124.9만 |
|---|
| 2026.09.23 | ₩47,289 | ₩47,490 | ₩46,834 | ₩47,075 | -0.45% | 118.3만 |
|---|
| 2026.09.22 | ₩48,000 | ₩48,294 | ₩47,450 | ₩47,705 | -0.61% | 89.3만 |
|---|
| 2026.09.21 | ₩47,986 | ₩48,120 | ₩47,584 | ₩47,785 | -0.42% | 71.7만 |
|---|
| 2026.09.18 | ₩48,294 | ₩48,294 | ₩47,571 | ₩47,973 | -0.67% | 187만 |
|---|
| 2026.09.17 | ₩48,241 | ₩48,402 | ₩47,879 | ₩47,906 | -0.69% | 77.9만 |
|---|
| 2026.09.16 | ₩48,562 | ₩48,844 | ₩47,544 | ₩47,933 | -1.30% | 123.8만 |
|---|
| 2026.09.15 | ₩48,643 | ₩49,072 | ₩48,134 | ₩48,522 | -0.25% | 77.6만 |
|---|
| 2026.09.14 | ₩48,871 | ₩49,621 | ₩48,562 | ₩48,737 | -0.27% | 73.8만 |
|---|
| 2026.09.11 | ₩49,192 | ₩49,393 | ₩48,710 | ₩48,737 | -0.93% | 68만 |
|---|
| 2026.09.10 | ₩49,956 | ₩49,956 | ₩48,737 | ₩48,871 | -2.17% | 61만 |
|---|
| 2026.09.09 | ₩50,077 | ₩50,077 | ₩49,058 | ₩49,219 | -1.71% | 62.8만 |
|---|
| 2026.09.08 | ₩49,768 | ₩50,184 | ₩49,648 | ₩49,969 | +0.40% | 79.8만 |
|---|
| 2026.09.04 | ₩49,795 | ₩50,546 | ₩49,728 | ₩50,023 | +0.46% | 45.7만 |
|---|
| 2026.09.03 | ₩50,814 | ₩51,082 | ₩49,768 | ₩49,782 | -2.03% | 66.7만 |
|---|
| 2026.09.02 | ₩51,189 | ₩51,711 | ₩50,157 | ₩50,519 | -1.31% | 99.5만 |
|---|
| 2026.09.01 | ₩50,492 | ₩51,028 | ₩50,492 | ₩50,974 | +0.96% | 82.1만 |
|---|
| 2026.08.31 | ₩50,599 | ₩50,626 | ₩50,090 | ₩50,532 | -0.13% | 93.7만 |
|---|
| 2026.08.28 | ₩50,653 | ₩50,854 | ₩50,331 | ₩50,559 | -0.19% | 45.3만 |
|---|
| 2026.08.27 | ₩50,680 | ₩50,881 | ₩50,318 | ₩50,465 | -0.42% | 63.8만 |
|---|
| 2026.08.26 | ₩51,591 | ₩51,591 | ₩50,934 | ₩51,001 | -1.14% | 55.6만 |
|---|
| 2026.08.25 | ₩52,301 | ₩52,355 | ₩51,484 | ₩51,524 | -1.49% | 63.1만 |
|---|
| 2026.08.24 | ₩51,497 | ₩52,221 | ₩50,934 | ₩52,194 | +1.35% | 133.4만 |
|---|
| 2026.08.21 | ₩51,269 | ₩51,336 | ₩50,653 | ₩51,216 | -0.10% | 68.2만 |
|---|
| 2026.08.20 | ₩51,551 | ₩51,752 | ₩51,162 | ₩51,229 | -0.62% | 77.3만 |
|---|
| 2026.08.19 | ₩51,792 | ₩51,926 | ₩51,256 | ₩51,698 | -0.18% | 72.4만 |
|---|
| 2026.08.18 | ₩51,765 | ₩51,765 | ₩51,229 | ₩51,350 | -0.80% | 62.1만 |
|---|
| 2026.08.17 | ₩51,309 | ₩51,698 | ₩50,988 | ₩51,470 | +0.31% | 80.6만 |
|---|
| 2026.08.14 | ₩51,443 | ₩51,993 | ₩51,430 | ₩51,524 | +0.16% | 63.5만 |
|---|
| 2026.08.13 | ₩51,979 | ₩52,234 | ₩51,524 | ₩51,577 | -0.77% | 58.6만 |
|---|
| 2026.08.12 | ₩51,979 | ₩52,609 | ₩51,524 | ₩51,564 | -0.80% | 100.7만 |
|---|
| 2026.08.11 | ₩51,912 | ₩52,274 | ₩51,510 | ₩51,671 | -0.46% | 168.9만 |
|---|
| 2026.08.10 | ₩52,261 | ₩52,328 | ₩51,390 | ₩51,792 | -0.90% | 76.7만 |
|---|
| 2026.08.07 | ₩52,690 | ₩52,757 | ₩52,127 | ₩52,676 | -0.03% | 89.6만 |
|---|
| 2026.08.06 | ₩54,338 | ₩54,539 | ₩52,422 | ₩52,690 | -3.03% | 109.4만 |
|---|
| 2026.08.05 | ₩54,525 | ₩55,370 | ₩53,534 | ₩54,338 | -0.34% | 104.9만 |
|---|
| 2026.08.04 | ₩54,901 | ₩55,236 | ₩53,587 | ₩54,566 | -0.61% | 141.7만 |
|---|
| 2026.08.03 | ₩54,485 | ₩55,035 | ₩54,257 | ₩54,606 | +0.22% | 140만 |
|---|
| 2026.07.31 | ₩54,204 | ₩54,874 | ₩54,177 | ₩54,485 | +0.52% | 104.7만 |
|---|
| 2026.07.30 | ₩55,651 | ₩55,865 | ₩54,525 | ₩54,941 | -1.28% | 100.3만 |
|---|
| 2026.07.29 | ₩56,428 | ₩56,535 | ₩55,638 | ₩55,718 | -1.26% | 98.1만 |
|---|
| 2026.07.28 | ₩55,035 | ₩56,991 | ₩55,035 | ₩56,428 | +2.53% | 130.9만 |
|---|
| 2026.07.27 | ₩56,013 | ₩56,388 | ₩55,477 | ₩56,013 | 0.00% | 61.1만 |
|---|
| 2026.07.24 | ₩54,753 | ₩56,281 | ₩54,753 | ₩56,187 | +2.62% | 88만 |
|---|
| 2026.07.23 | ₩55,048 | ₩55,651 | ₩54,793 | ₩55,088 | +0.07% | 75.4만 |
|---|
| 2026.07.22 | ₩56,281 | ₩56,281 | ₩55,329 | ₩55,504 | -1.38% | 80.2만 |
|---|
| 2026.07.21 | ₩55,745 | ₩56,294 | ₩55,597 | ₩56,200 | +0.82% | 114만 |
|---|
| 2026.07.20 | ₩55,986 | ₩56,227 | ₩55,463 | ₩55,785 | -0.36% | 46.1만 |
|---|
| 2026.07.17 | ₩55,611 | ₩56,348 | ₩55,571 | ₩55,986 | +0.67% | 104.5만 |
|---|
| 2026.07.16 | ₩54,271 | ₩55,919 | ₩53,936 | ₩55,852 | +2.91% | 91.7만 |
|---|
| 2026.07.15 | ₩53,802 | ₩54,633 | ₩53,614 | ₩53,949 | +0.27% | 90.5만 |
|---|
| 2026.07.14 | ₩53,641 | ₩53,922 | ₩53,252 | ₩53,440 | -0.37% | 89만 |
|---|
| 2026.07.13 | ₩53,105 | ₩53,641 | ₩52,971 | ₩53,427 | +0.61% | 128.4만 |
|---|
| 2026.07.10 | ₩53,105 | ₩53,252 | ₩52,422 | ₩53,105 | 0.00% | 53.2만 |
|---|
| 2026.07.09 | ₩52,971 | ₩53,199 | ₩52,542 | ₩52,891 | -0.15% | 67.6만 |
|---|
| 2026.07.08 | ₩53,239 | ₩53,762 | ₩52,462 | ₩52,475 | -1.43% | 74만 |
|---|
| 2026.07.07 | ₩53,118 | ₩54,043 | ₩52,931 | ₩53,480 | +0.68% | 107.5만 |
|---|
| 2026.07.06 | ₩52,837 | ₩53,011 | ₩52,422 | ₩52,743 | -0.18% | 58.8만 |
|---|
| 2026.07.02 | ₩53,105 | ₩53,614 | ₩52,783 | ₩52,971 | -0.25% | 83.7만 |
|---|
| 2026.07.01 | ₩52,891 | ₩53,520 | ₩52,355 | ₩52,556 | -0.63% | 79.5만 |
|---|
| 2026.06.30 | ₩53,172 | ₩53,587 | ₩52,877 | ₩52,891 | -0.53% | 93.5만 |
|---|
| 2026.06.29 | ₩53,788 | ₩54,097 | ₩53,333 | ₩53,628 | -0.30% | 139.9만 |
|---|
| 2026.06.26 | ₩55,490 | ₩55,611 | ₩54,190 | ₩54,257 | -2.22% | 264.7만 |
|---|
| 2026.06.25 | ₩54,619 | ₩55,209 | ₩54,204 | ₩55,075 | +0.83% | 104.7만 |
|---|
| 2026.06.24 | ₩53,520 | ₩54,834 | ₩53,520 | ₩54,324 | +1.50% | 129.3만 |
|---|
| 2026.06.23 | ₩53,145 | ₩53,721 | ₩52,998 | ₩53,628 | +0.91% | 94.7만 |
|---|
| 2026.06.22 | ₩52,609 | ₩53,011 | ₩52,060 | ₩52,663 | +0.10% | 103.5만 |
|---|
| 2026.06.18 | ₩52,234 | ₩53,132 | ₩51,953 | ₩52,435 | +0.38% | 177.6만 |
|---|
| 2026.06.17 | ₩53,842 | ₩54,097 | ₩51,497 | ₩51,832 | -3.73% | 188.4만 |
|---|
| 2026.06.16 | ₩53,829 | ₩54,472 | ₩53,413 | ₩54,097 | +0.50% | 235만 |
|---|
| 2026.06.15 | ₩54,378 | ₩54,981 | ₩54,016 | ₩54,418 | +0.07% | 145.1만 |
|---|
| 2026.06.12 | ₩54,030 | ₩54,365 | ₩53,695 | ₩54,217 | +0.35% | 77.9만 |
|---|
| 2026.06.11 | ₩53,587 | ₩54,231 | ₩53,333 | ₩53,346 | -0.45% | 119.3만 |
|---|
| 2026.06.10 | ₩52,891 | ₩53,681 | ₩52,730 | ₩53,065 | +0.33% | 142.1만 |
|---|
| 2026.06.09 | ₩50,036 | ₩53,078 | ₩49,876 | ₩52,891 | +5.70% | 235.2만 |
|---|
| 2026.06.08 | ₩49,179 | ₩49,956 | ₩49,179 | ₩49,634 | +0.93% | 72.9만 |
|---|
| 2026.06.05 | ₩48,723 | ₩49,768 | ₩48,723 | ₩49,701 | +2.01% | 71.1만 |
|---|
| 2026.06.04 | ₩48,402 | ₩48,911 | ₩48,120 | ₩48,723 | +0.66% | 78.2만 |
|---|
| 2026.06.03 | ₩47,825 | ₩48,187 | ₩47,638 | ₩47,772 | -0.11% | 89.8만 |
|---|
| 2026.06.02 | ₩47,678 | ₩48,549 | ₩47,504 | ₩48,187 | +1.07% | 60.3만 |
|---|
| 2026.06.01 | ₩47,812 | ₩48,187 | ₩47,196 | ₩47,464 | -0.73% | 71.3만 |
|---|
| 2026.05.29 | ₩49,139 | ₩49,353 | ₩48,294 | ₩48,335 | -1.64% | 116.6만 |
|---|
| 2026.05.28 | ₩47,919 | ₩49,246 | ₩47,879 | ₩49,072 | +2.40% | 84.7만 |
|---|
| 2026.05.27 | ₩48,388 | ₩48,804 | ₩48,080 | ₩48,187 | -0.42% | 77.2만 |
|---|
| 2026.05.26 | ₩47,611 | ₩48,348 | ₩47,611 | ₩48,147 | +1.13% | 67.8만 |
|---|
| 2026.05.22 | ₩48,147 | ₩48,227 | ₩47,263 | ₩47,571 | -1.20% | 103.4만 |
|---|
| 2026.05.21 | ₩47,370 | ₩48,187 | ₩46,968 | ₩47,973 | +1.27% | 77.2만 |
|---|
| 2026.05.20 | ₩46,968 | ₩48,040 | ₩46,834 | ₩47,745 | +1.65% | 75.5만 |
|---|
| 2026.05.19 | ₩47,450 | ₩47,758 | ₩46,914 | ₩46,928 | -1.10% | 72.1만 |
|---|
| 2026.05.18 | ₩47,504 | ₩48,107 | ₩47,343 | ₩47,772 | +0.56% | 59.3만 |
|---|
| 2026.05.15 | ₩47,611 | ₩47,651 | ₩46,740 | ₩47,263 | -0.73% | 69.7만 |
|---|
| 2026.05.14 | ₩47,678 | ₩48,335 | ₩47,504 | ₩47,946 | +0.56% | 74.3만 |
|---|
| 2026.05.13 | ₩48,080 | ₩48,375 | ₩47,303 | ₩47,450 | -1.31% | 103.8만 |
|---|
| 2026.05.12 | ₩48,455 | ₩48,629 | ₩48,107 | ₩48,308 | -0.30% | 83.6만 |
|---|
| 2026.05.11 | ₩48,804 | ₩49,058 | ₩48,187 | ₩48,254 | -1.13% | 65.9만 |
|---|
| 2026.05.08 | ₩48,817 | ₩49,206 | ₩48,723 | ₩48,737 | -0.16% | 56.8만 |
|---|
| 2026.05.07 | ₩49,420 | ₩49,541 | ₩48,536 | ₩48,683 | -1.49% | 125.7만 |
|---|
| 2026.05.06 | ₩48,991 | ₩49,634 | ₩48,857 | ₩49,380 | +0.79% | 237.9만 |
|---|
| 2026.05.05 | ₩48,790 | ₩49,031 | ₩48,415 | ₩48,509 | -0.58% | 59.7만 |
|---|
| 2026.05.04 | ₩48,415 | ₩48,763 | ₩47,986 | ₩48,643 | +0.47% | 79.7만 |
|---|
| 2026.05.01 | ₩48,696 | ₩49,447 | ₩48,053 | ₩48,710 | +0.03% | 134.9만 |
|---|
| 2026.04.30 | ₩48,737 | ₩49,742 | ₩48,509 | ₩49,688 | +1.95% | 142.4만 |
|---|
| 2026.04.29 | ₩49,259 | ₩49,608 | ₩48,509 | ₩49,246 | -0.03% | 78.6만 |
|---|
| 2026.04.28 | ₩49,688 | ₩49,688 | ₩49,045 | ₩49,500 | -0.38% | 51.9만 |
|---|
| 2026.04.27 | ₩48,951 | ₩49,487 | ₩48,857 | ₩49,273 | +0.66% | 53.4만 |
|---|
| 2026.04.24 | ₩49,460 | ₩49,943 | ₩49,072 | ₩49,139 | -0.65% | 61.4만 |
|---|
| 2026.04.23 | ₩49,514 | ₩49,809 | ₩48,696 | ₩49,554 | +0.08% | 77.8만 |
|---|
| 2026.04.22 | ₩49,366 | ₩49,460 | ₩48,763 | ₩49,031 | -0.68% | 72.1만 |
|---|
| 2026.04.21 | ₩49,701 | ₩49,956 | ₩49,085 | ₩49,232 | -0.94% | 60.5만 |
|---|
| 2026.04.20 | ₩49,353 | ₩49,835 | ₩49,206 | ₩49,809 | +0.92% | 61만 |
|---|
| 2026.04.17 | ₩49,005 | ₩49,755 | ₩49,005 | ₩49,608 | +1.23% | 51.7만 |
|---|
| 2026.04.16 | ₩48,375 | ₩48,830 | ₩48,375 | ₩48,710 | +0.69% | 47.1만 |
|---|
| 2026.04.15 | ₩48,991 | ₩49,112 | ₩48,455 | ₩48,536 | -0.93% | 57.1만 |
|---|
| 2026.04.14 | ₩48,616 | ₩49,232 | ₩48,522 | ₩49,125 | +1.05% | 47만 |
|---|
| 2026.04.13 | ₩48,790 | ₩49,313 | ₩48,428 | ₩48,804 | +0.03% | 75만 |
|---|
| 2026.04.10 | ₩47,839 | ₩49,246 | ₩47,839 | ₩48,857 | +2.13% | 61.8만 |
|---|
| 2026.04.09 | ₩47,772 | ₩48,978 | ₩47,772 | ₩48,629 | +1.80% | 59.1만 |
|---|
| 2026.04.08 | ₩47,584 | ₩48,455 | ₩47,249 | ₩47,946 | +0.76% | 82.1만 |
|---|
| 2026.04.07 | ₩46,901 | ₩47,370 | ₩46,753 | ₩46,847 | -0.11% | 116.2만 |
|---|
| 2026.04.06 | ₩46,204 | ₩46,968 | ₩46,137 | ₩46,887 | +1.48% | 87.3만 |
|---|
| 2026.04.02 | ₩45,668 | ₩46,391 | ₩45,293 | ₩46,324 | +1.44% | 59.2만 |
|---|
| 2026.04.01 | ₩45,520 | ₩45,922 | ₩45,427 | ₩45,762 | +0.53% | 87.1만 |
|---|
| 2026.03.31 | ₩46,177 | ₩46,298 | ₩45,212 | ₩45,534 | -1.39% | 124.3만 |
|---|
| 2026.03.30 | ₩45,681 | ₩46,231 | ₩45,319 | ₩45,587 | -0.21% | 53만 |
|---|
| 2026.03.27 | ₩45,494 | ₩45,829 | ₩45,118 | ₩45,212 | -0.62% | 52.6만 |
|---|
| 2026.03.26 | ₩45,132 | ₩45,963 | ₩45,092 | ₩45,520 | +0.86% | 69.6만 |
|---|
| 2026.03.25 | ₩45,922 | ₩46,016 | ₩45,467 | ₩45,494 | -0.93% | 62.1만 |
|---|
| 2026.03.24 | ₩45,547 | ₩46,284 | ₩45,494 | ₩45,628 | +0.18% | 70.4만 |
|---|
| 2026.03.23 | ₩46,566 | ₩47,263 | ₩45,829 | ₩45,829 | -1.58% | 92.4만 |
|---|
| 2026.03.20 | ₩47,879 | ₩47,933 | ₩45,507 | ₩45,641 | -4.67% | 162.6만 |
|---|
| 2026.03.19 | ₩47,142 | ₩47,785 | ₩46,793 | ₩47,544 | +0.85% | 73.4만 |
|---|
| 2026.03.18 | ₩47,638 | ₩47,852 | ₩47,155 | ₩47,155 | -1.01% | 85.9만 |
|---|
| 2026.03.17 | ₩48,201 | ₩48,388 | ₩47,624 | ₩47,651 | -1.14% | 47.6만 |
|---|
| 2026.03.16 | ₩47,825 | ₩48,388 | ₩47,638 | ₩47,825 | 0.00% | 42.3만 |
|---|
| 2026.03.13 | ₩47,933 | ₩48,576 | ₩46,954 | ₩47,102 | -1.73% | 73.3만 |
|---|
| 2026.03.12 | ₩46,995 | ₩47,544 | ₩46,753 | ₩47,464 | +1.00% | 86만 |
|---|
| 2026.03.11 | ₩47,933 | ₩47,933 | ₩47,330 | ₩47,584 | -0.73% | 114.6만 |
|---|
| 2026.03.10 | ₩47,852 | ₩48,911 | ₩47,745 | ₩48,067 | +0.45% | 62.4만 |
|---|
| 2026.03.09 | ₩47,705 | ₩48,281 | ₩46,552 | ₩48,120 | +0.87% | 96.1만 |
|---|
| 2026.03.06 | ₩48,241 | ₩48,790 | ₩47,986 | ₩48,241 | 0.00% | 61.5만 |
|---|
| 2026.03.05 | ₩49,648 | ₩49,768 | ₩48,804 | ₩49,232 | -0.84% | 60만 |
|---|
| 2026.03.04 | ₩49,969 | ₩50,331 | ₩49,675 | ₩50,130 | +0.32% | 53.9만 |
|---|
| 2026.03.03 | ₩49,125 | ₩50,318 | ₩48,348 | ₩50,063 | +1.91% | 65.6만 |
|---|
| 2026.03.02 | ₩49,554 | ₩50,184 | ₩49,366 | ₩49,728 | +0.35% | 70.4만 |
|---|
| 2026.02.27 | ₩49,782 | ₩50,532 | ₩49,474 | ₩49,661 | -0.24% | 148.7만 |
|---|
| 2026.02.26 | ₩50,077 | ₩50,854 | ₩49,916 | ₩50,425 | +0.70% | 130만 |
|---|
| 2026.02.25 | ₩48,375 | ₩50,505 | ₩47,973 | ₩50,412 | +4.21% | 182.7만 |
|---|
| 2026.02.24 | ₩48,000 | ₩48,134 | ₩47,370 | ₩47,651 | -0.73% | 126만 |
|---|
| 2026.02.23 | ₩47,933 | ₩48,348 | ₩47,624 | ₩47,718 | -0.45% | 105.2만 |
|---|
| 2026.02.20 | ₩47,035 | ₩47,691 | ₩46,512 | ₩47,678 | +1.37% | 131.2만 |
|---|
| 2026.02.19 | ₩46,378 | ₩46,861 | ₩46,204 | ₩46,847 | +1.01% | 108.3만 |
|---|
| 2026.02.18 | ₩46,659 | ₩46,887 | ₩46,056 | ₩46,271 | -0.83% | 122만 |
|---|
| 2026.02.17 | ₩45,788 | ₩46,981 | ₩45,587 | ₩46,780 | +2.17% | 95.2만 |
|---|
| 2026.02.13 | ₩45,118 | ₩45,748 | ₩44,998 | ₩45,319 | +0.45% | 256.9만 |
|---|
| 2026.02.12 | ₩45,547 | ₩45,802 | ₩44,556 | ₩45,038 | -1.12% | 179.2만 |
|---|
| 2026.02.11 | ₩46,016 | ₩46,231 | ₩45,226 | ₩45,346 | -1.46% | 110.4만 |
|---|
| 2026.02.10 | ₩45,319 | ₩46,123 | ₩45,199 | ₩45,802 | +1.06% | 78.8만 |
|---|
| 2026.02.09 | ₩44,770 | ₩45,507 | ₩44,703 | ₩45,065 | +0.66% | 82.3만 |
|---|
| 2026.02.06 | ₩44,636 | ₩45,413 | ₩44,636 | ₩44,958 | +0.72% | 95.3만 |
|---|
| 2026.02.05 | ₩43,872 | ₩44,596 | ₩43,470 | ₩44,395 | +1.19% | 116.3만 |
|---|
| 2026.02.04 | ₩42,747 | ₩44,328 | ₩42,666 | ₩43,644 | +2.10% | 131.2만 |
|---|
| 2026.02.03 | ₩43,055 | ₩43,216 | ₩41,715 | ₩42,385 | -1.56% | 179.5만 |
|---|
| 2026.02.02 | ₩43,939 | ₩44,073 | ₩43,108 | ₩43,122 | -1.86% | 124.9만 |
|---|
| 2026.01.30 | ₩43,631 | ₩43,886 | ₩42,840 | ₩43,845 | +0.49% | 165.2만 |
|---|
| 2026.01.29 | ₩43,457 | ₩44,247 | ₩43,202 | ₩44,100 | +1.48% | 84만 |
|---|
| 2026.01.28 | ₩43,591 | ₩44,154 | ₩43,202 | ₩43,296 | -0.68% | 115.9만 |
|---|
| 2026.01.27 | ₩43,711 | ₩43,845 | ₩43,216 | ₩43,524 | -0.43% | 79.5만 |
|---|
| 2026.01.26 | ₩43,685 | ₩44,006 | ₩43,055 | ₩43,765 | +0.18% | 88.4만 |
|---|
| 2026.01.23 | ₩43,711 | ₩44,020 | ₩43,135 | ₩43,618 | -0.21% | 84.5만 |
|---|
| 2026.01.22 | ₩44,435 | ₩44,850 | ₩43,899 | ₩43,953 | -1.09% | 96.8만 |
|---|
| 2026.01.21 | ₩45,038 | ₩45,159 | ₩44,180 | ₩44,355 | -1.52% | 71.2만 |
|---|
| 2026.01.20 | ₩44,649 | ₩45,078 | ₩44,609 | ₩44,730 | +0.18% | 85.2만 |
|---|
| 2026.01.16 | ₩44,864 | ₩45,145 | ₩44,623 | ₩45,051 | +0.42% | 89.1만 |
|---|
| 2026.01.15 | ₩44,703 | ₩45,721 | ₩44,703 | ₩44,877 | +0.39% | 62.4만 |
|---|
| 2026.01.14 | ₩45,132 | ₩45,172 | ₩44,623 | ₩44,904 | -0.50% | 55만 |
|---|
| 2026.01.13 | ₩45,547 | ₩45,949 | ₩44,716 | ₩45,025 | -1.15% | 120.3만 |
|---|
| 2026.01.12 | ₩45,386 | ₩46,123 | ₩45,306 | ₩45,641 | +0.56% | 85.5만 |
|---|
| 2026.01.09 | ₩45,976 | ₩46,525 | ₩45,266 | ₩45,708 | -0.58% | 142.5만 |
|---|
| 2026.01.08 | ₩45,427 | ₩47,182 | ₩45,266 | ₩46,123 | +1.53% | 381.8만 |
|---|
| 2026.01.07 | ₩45,574 | ₩45,896 | ₩45,132 | ₩45,453 | -0.26% | 113.5만 |
|---|
| 2026.01.06 | ₩44,489 | ₩45,735 | ₩44,314 | ₩45,628 | +2.56% | 82.9만 |
|---|
| 2026.01.05 | ₩44,247 | ₩44,917 | ₩43,966 | ₩44,676 | +0.97% | 72.1만 |
|---|
| 2026.01.02 | ₩44,891 | ₩44,891 | ₩44,087 | ₩44,368 | -1.16% | 67.4만 |
|---|
| 2025.12.31 | ₩45,708 | ₩45,708 | ₩44,703 | ₩44,716 | -2.17% | 66.3만 |
|---|
| 2025.12.30 | ₩45,400 | ₩45,695 | ₩45,092 | ₩45,641 | +0.53% | 67.8만 |
|---|
| 2025.12.29 | ₩45,561 | ₩45,882 | ₩45,373 | ₩45,453 | -0.24% | 49.7만 |
|---|
| 2025.12.26 | ₩45,695 | ₩45,842 | ₩45,239 | ₩45,547 | -0.32% | 36.9만 |
|---|
| 2025.12.24 | ₩45,614 | ₩45,989 | ₩45,494 | ₩45,936 | +0.71% | 18.8만 |
|---|
| 2025.12.23 | ₩45,855 | ₩46,016 | ₩45,601 | ₩45,641 | -0.47% | 66.3만 |
|---|
| 2025.12.22 | ₩45,628 | ₩46,378 | ₩45,561 | ₩46,016 | +0.85% | 77.9만 |
|---|
| 2025.12.19 | ₩45,815 | ₩46,177 | ₩45,762 | ₩45,909 | +0.20% | 163.6만 |
|---|
| 2025.12.18 | ₩46,137 | ₩46,512 | ₩45,922 | ₩46,056 | -0.17% | 87.6만 |
|---|
| 2025.12.17 | ₩45,333 | ₩46,097 | ₩45,333 | ₩45,922 | +1.30% | 70만 |
|---|
| 2025.12.16 | ₩45,641 | ₩45,815 | ₩45,293 | ₩45,386 | -0.56% | 110.6만 |
|---|
| 2025.12.15 | ₩45,199 | ₩45,762 | ₩44,958 | ₩45,561 | +0.80% | 67.1만 |
|---|
| 2025.12.12 | ₩44,167 | ₩45,145 | ₩44,167 | ₩45,025 | +1.94% | 76.9만 |
|---|
| 2025.12.11 | ₩44,489 | ₩45,038 | ₩44,221 | ₩44,609 | +0.27% | 81.5만 |
|---|
| 2025.12.10 | ₩43,899 | ₩44,730 | ₩43,443 | ₩44,288 | +0.89% | 77.9만 |
|---|
| 2025.12.09 | ₩43,296 | ₩44,368 | ₩43,229 | ₩43,939 | +1.49% | 78.7만 |
|---|
| 2025.12.08 | ₩43,108 | ₩43,363 | ₩42,613 | ₩43,095 | -0.03% | 128.3만 |
|---|
| 2025.12.05 | ₩43,135 | ₩43,162 | ₩42,666 | ₩43,001 | -0.31% | 73.8만 |
|---|
| 2025.12.04 | ₩43,658 | ₩44,127 | ₩43,095 | ₩43,229 | -0.98% | 73.9만 |
|---|
| 2025.12.03 | ₩44,167 | ₩44,489 | ₩43,752 | ₩43,966 | -0.46% | 64.8만 |
|---|
| 2025.12.02 | ₩45,025 | ₩45,279 | ₩44,033 | ₩44,060 | -2.14% | 44.7만 |
|---|
| 2025.12.01 | ₩44,569 | ₩45,078 | ₩44,569 | ₩44,877 | +0.69% | 55.7만 |
|---|
| 2025.11.28 | ₩45,011 | ₩45,172 | ₩44,904 | ₩44,998 | -0.03% | 25.9만 |
|---|
| 2025.11.26 | ₩44,810 | ₩45,614 | ₩44,582 | ₩45,025 | +0.48% | 99.6만 |
|---|
| 2025.11.25 | ₩44,422 | ₩45,480 | ₩44,422 | ₩44,984 | +1.27% | 81.5만 |
|---|
| 2025.11.24 | ₩44,998 | ₩44,998 | ₩44,167 | ₩44,475 | -1.16% | 78.2만 |
|---|
| 2025.11.21 | ₩44,395 | ₩45,346 | ₩44,127 | ₩44,864 | +1.06% | 86.2만 |
|---|
| 2025.11.20 | ₩44,060 | ₩44,877 | ₩43,886 | ₩44,046 | -0.03% | 51.6만 |
|---|
| 2025.11.19 | ₩44,301 | ₩44,341 | ₩43,457 | ₩43,738 | -1.27% | 63.9만 |
|---|
| 2025.11.18 | ₩44,127 | ₩44,529 | ₩44,020 | ₩44,502 | +0.85% | 43.8만 |
|---|
| 2025.11.17 | ₩45,762 | ₩45,762 | ₩44,087 | ₩44,154 | -3.51% | 47.5만 |
|---|
| 2025.11.14 | ₩45,333 | ₩45,681 | ₩44,824 | ₩45,467 | +0.30% | 46.7만 |
|---|
| 2025.11.13 | ₩45,802 | ₩46,137 | ₩45,078 | ₩45,319 | -1.05% | 56.1만 |
|---|
| 2025.11.12 | ₩46,391 | ₩46,566 | ₩45,708 | ₩46,123 | -0.58% | 79만 |
|---|
| 2025.11.11 | ₩46,123 | ₩46,673 | ₩45,949 | ₩46,579 | +0.99% | 60.4만 |
|---|
| 2025.11.10 | ₩45,614 | ₩46,485 | ₩45,614 | ₩45,896 | +0.62% | 85.2만 |
|---|
| 2025.11.07 | ₩45,226 | ₩46,204 | ₩45,011 | ₩46,204 | +2.16% | 72.4만 |
|---|
| 2025.11.06 | ₩45,480 | ₩45,520 | ₩44,515 | ₩45,038 | -0.97% | 104.2만 |
|---|
| 2025.11.05 | ₩45,574 | ₩46,686 | ₩44,810 | ₩45,400 | -0.38% | 178.1만 |
|---|
| 2025.11.04 | ₩43,993 | ₩45,199 | ₩43,698 | ₩45,105 | +2.53% | 169.3만 |
|---|
| 2025.11.03 | ₩43,175 | ₩43,939 | ₩42,653 | ₩43,926 | +1.74% | 80.2만 |
|---|
| 2025.10.31 | ₩42,907 | ₩43,685 | ₩42,385 | ₩43,631 | +1.69% | 90.6만 |
|---|
| 2025.10.30 | ₩43,939 | ₩44,261 | ₩43,283 | ₩43,390 | -1.25% | 87.9만 |
|---|
| 2025.10.29 | ₩44,154 | ₩45,145 | ₩43,698 | ₩44,207 | +0.12% | 135.6만 |
|---|
| 2025.10.28 | ₩44,649 | ₩44,810 | ₩43,926 | ₩44,542 | -0.24% | 80.7만 |
|---|
| 2025.10.27 | ₩44,690 | ₩44,971 | ₩44,355 | ₩44,891 | +0.45% | 53.4만 |
|---|
| 2025.10.24 | ₩44,850 | ₩44,850 | ₩44,355 | ₩44,649 | -0.45% | 57만 |
|---|
| 2025.10.23 | ₩44,877 | ₩44,877 | ₩44,060 | ₩44,515 | -0.81% | 66만 |
|---|
| 2025.10.22 | ₩44,046 | ₩44,743 | ₩43,618 | ₩44,676 | +1.43% | 72.5만 |
|---|
| 2025.10.21 | ₩43,711 | ₩43,953 | ₩43,497 | ₩43,752 | +0.09% | 92.7만 |
|---|
| 2025.10.20 | ₩43,832 | ₩44,046 | ₩43,296 | ₩43,711 | -0.28% | 69만 |
|---|
| 2025.10.17 | ₩43,283 | ₩43,912 | ₩43,028 | ₩43,819 | +1.24% | 69만 |
|---|
| 2025.10.16 | ₩43,644 | ₩44,060 | ₩43,028 | ₩43,323 | -0.74% | 60.2만 |
|---|
| 2025.10.15 | ₩43,711 | ₩44,328 | ₩43,309 | ₩43,711 | 0.00% | 82.3만 |
|---|
| 2025.10.14 | ₩43,403 | ₩43,845 | ₩43,122 | ₩43,604 | +0.46% | 92만 |
|---|
| 2025.10.13 | ₩42,961 | ₩43,658 | ₩42,626 | ₩43,551 | +1.37% | 67.1만 |
|---|
| 2025.10.10 | ₩44,100 | ₩44,100 | ₩42,626 | ₩42,680 | -3.22% | 143.1만 |
|---|