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 | ₩46,516 | ₩46,877 | ₩46,089 | ₩46,810 | +0.63% | 71.6만 |
| 2026.10.08 | ₩46,036 | ₩46,303 | ₩45,809 | ₩46,183 | +0.32% | 76.7만 |
| 2026.10.07 | ₩46,316 | ₩46,770 | ₩46,036 | ₩46,103 | -0.46% | 79.7만 |
| 2026.10.06 | ₩47,264 | ₩47,264 | ₩46,063 | ₩46,623 | -1.36% | 145.3만 |
| 2026.10.05 | ₩46,903 | ₩46,957 | ₩46,116 | ₩46,156 | -1.59% | 119.1만 |
| 2026.10.02 | ₩46,290 | ₩46,957 | ₩46,049 | ₩46,850 | +1.21% | 128.6만 |
| 2026.10.01 | ₩45,636 | ₩46,156 | ₩45,382 | ₩45,969 | +0.73% | 89.4만 |
| 2026.09.30 | ₩47,317 | ₩47,330 | ₩45,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,769 |
| -3.27% |
| 101.7만 |
| 2026.09.29 | ₩46,396 | ₩46,810 | ₩46,276 | ₩46,516 | +0.26% | 94.3만 |
|---|
| 2026.09.28 | ₩46,316 | ₩46,717 | ₩46,089 | ₩46,396 | +0.17% | 79.1만 |
|---|
| 2026.09.25 | ₩46,610 | ₩47,197 | ₩46,316 | ₩46,343 | -0.57% | 106.3만 |
|---|
| 2026.09.24 | ₩46,543 | ₩46,890 | ₩46,370 | ₩46,717 | +0.37% | 124.9만 |
|---|
| 2026.09.23 | ₩47,090 | ₩47,290 | ₩46,637 | ₩46,877 | -0.45% | 118.3만 |
|---|
| 2026.09.22 | ₩47,797 | ₩48,091 | ₩47,264 | ₩47,304 | -1.03% | 19.2만 |
|---|
| 2026.09.21 | ₩47,784 | ₩47,918 | ₩47,384 | ₩47,584 | -0.42% | 71.7만 |
|---|
| 2026.09.18 | ₩48,091 | ₩48,091 | ₩47,370 | ₩47,771 | -0.67% | 187만 |
|---|
| 2026.09.17 | ₩48,038 | ₩48,198 | ₩47,677 | ₩47,704 | -0.69% | 77.9만 |
|---|
| 2026.09.16 | ₩48,358 | ₩48,638 | ₩47,344 | ₩47,731 | -1.30% | 123.8만 |
|---|
| 2026.09.15 | ₩48,438 | ₩48,865 | ₩47,931 | ₩48,318 | -0.25% | 77.6만 |
|---|
| 2026.09.14 | ₩48,665 | ₩49,412 | ₩48,358 | ₩48,531 | -0.27% | 73.8만 |
|---|
| 2026.09.11 | ₩48,985 | ₩49,185 | ₩48,505 | ₩48,531 | -0.93% | 68만 |
|---|
| 2026.09.10 | ₩49,746 | ₩49,746 | ₩48,531 | ₩48,665 | -2.17% | 61만 |
|---|
| 2026.09.09 | ₩49,866 | ₩49,866 | ₩48,852 | ₩49,012 | -1.71% | 62.8만 |
|---|
| 2026.09.08 | ₩49,559 | ₩49,973 | ₩49,439 | ₩49,759 | +0.40% | 79.8만 |
|---|
| 2026.09.04 | ₩49,586 | ₩50,333 | ₩49,519 | ₩49,812 | +0.46% | 45.7만 |
|---|
| 2026.09.03 | ₩50,600 | ₩50,867 | ₩49,559 | ₩49,572 | -2.03% | 66.7만 |
|---|
| 2026.09.02 | ₩50,973 | ₩51,494 | ₩49,946 | ₩50,306 | -1.31% | 99.5만 |
|---|
| 2026.09.01 | ₩50,279 | ₩50,813 | ₩50,279 | ₩50,760 | +0.96% | 82.1만 |
|---|
| 2026.08.31 | ₩50,386 | ₩50,413 | ₩49,879 | ₩50,319 | -0.13% | 93.7만 |
|---|
| 2026.08.28 | ₩50,440 | ₩50,640 | ₩50,113 | ₩50,346 | -0.19% | 45.3만 |
|---|
| 2026.08.27 | ₩50,466 | ₩50,666 | ₩50,106 | ₩50,253 | -0.42% | 63.8만 |
|---|
| 2026.08.26 | ₩51,374 | ₩51,374 | ₩50,720 | ₩50,787 | -1.14% | 55.6만 |
|---|
| 2026.08.25 | ₩52,081 | ₩52,134 | ₩51,267 | ₩51,307 | -1.49% | 63.1만 |
|---|
| 2026.08.24 | ₩51,280 | ₩52,001 | ₩50,720 | ₩51,974 | +1.35% | 133.4만 |
|---|
| 2026.08.21 | ₩51,053 | ₩51,120 | ₩50,440 | ₩51,000 | -0.10% | 68.2만 |
|---|
| 2026.08.20 | ₩51,334 | ₩51,534 | ₩50,947 | ₩51,013 | -0.62% | 77.3만 |
|---|
| 2026.08.19 | ₩51,574 | ₩51,707 | ₩51,040 | ₩51,480 | -0.18% | 72.4만 |
|---|
| 2026.08.18 | ₩51,547 | ₩51,547 | ₩51,013 | ₩51,133 | -0.80% | 62.1만 |
|---|
| 2026.08.17 | ₩51,093 | ₩51,480 | ₩50,773 | ₩51,254 | +0.31% | 80.6만 |
|---|
| 2026.08.14 | ₩51,227 | ₩51,774 | ₩51,214 | ₩51,307 | +0.16% | 63.5만 |
|---|
| 2026.08.13 | ₩51,761 | ₩52,014 | ₩51,307 | ₩51,360 | -0.77% | 58.6만 |
|---|
| 2026.08.12 | ₩51,761 | ₩52,388 | ₩51,307 | ₩51,347 | -0.80% | 100.7만 |
|---|
| 2026.08.11 | ₩51,694 | ₩52,054 | ₩51,294 | ₩51,454 | -0.46% | 168.9만 |
|---|
| 2026.08.10 | ₩52,041 | ₩52,108 | ₩51,173 | ₩51,574 | -0.90% | 76.7만 |
|---|
| 2026.08.07 | ₩52,468 | ₩52,535 | ₩51,907 | ₩52,454 | -0.03% | 89.6만 |
|---|
| 2026.08.06 | ₩54,109 | ₩54,309 | ₩52,201 | ₩52,468 | -3.03% | 109.4만 |
|---|
| 2026.08.05 | ₩54,296 | ₩55,137 | ₩53,308 | ₩54,109 | -0.34% | 104.9만 |
|---|
| 2026.08.04 | ₩54,670 | ₩55,003 | ₩53,362 | ₩54,336 | -0.61% | 141.7만 |
|---|
| 2026.08.03 | ₩54,256 | ₩54,803 | ₩54,029 | ₩54,376 | +0.22% | 140만 |
|---|
| 2026.07.31 | ₩53,976 | ₩54,643 | ₩53,949 | ₩54,256 | +0.52% | 104.7만 |
|---|
| 2026.07.30 | ₩55,417 | ₩55,630 | ₩54,296 | ₩54,710 | -1.28% | 100.3만 |
|---|
| 2026.07.29 | ₩56,191 | ₩56,297 | ₩55,403 | ₩55,484 | -1.26% | 98.1만 |
|---|
| 2026.07.28 | ₩54,803 | ₩56,751 | ₩54,803 | ₩56,191 | +2.53% | 130.9만 |
|---|
| 2026.07.27 | ₩55,777 | ₩56,151 | ₩55,243 | ₩55,777 | 0.00% | 61.1만 |
|---|
| 2026.07.24 | ₩54,523 | ₩56,044 | ₩54,523 | ₩55,951 | +2.62% | 88만 |
|---|
| 2026.07.23 | ₩54,816 | ₩55,417 | ₩54,563 | ₩54,856 | +0.07% | 75.4만 |
|---|
| 2026.07.22 | ₩56,044 | ₩56,044 | ₩55,097 | ₩55,270 | -1.38% | 80.2만 |
|---|
| 2026.07.21 | ₩55,510 | ₩56,057 | ₩55,363 | ₩55,964 | +0.82% | 114만 |
|---|
| 2026.07.20 | ₩55,750 | ₩55,991 | ₩55,230 | ₩55,550 | -0.36% | 46.1만 |
|---|
| 2026.07.17 | ₩55,377 | ₩56,111 | ₩55,337 | ₩55,750 | +0.67% | 104.5만 |
|---|
| 2026.07.16 | ₩54,042 | ₩55,684 | ₩53,709 | ₩55,617 | +2.91% | 91.7만 |
|---|
| 2026.07.15 | ₩53,575 | ₩54,403 | ₩53,389 | ₩53,722 | +0.27% | 90.5만 |
|---|
| 2026.07.14 | ₩53,415 | ₩53,695 | ₩53,028 | ₩53,215 | -0.37% | 89만 |
|---|
| 2026.07.13 | ₩52,881 | ₩53,415 | ₩52,748 | ₩53,202 | +0.61% | 128.4만 |
|---|
| 2026.07.10 | ₩52,881 | ₩53,028 | ₩52,201 | ₩52,881 | 0.00% | 53.2만 |
|---|
| 2026.07.09 | ₩52,748 | ₩52,975 | ₩52,321 | ₩52,668 | -0.15% | 67.6만 |
|---|
| 2026.07.08 | ₩53,015 | ₩53,535 | ₩52,241 | ₩52,254 | -1.43% | 74만 |
|---|
| 2026.07.07 | ₩52,895 | ₩53,816 | ₩52,708 | ₩53,255 | +0.68% | 107.5만 |
|---|
| 2026.07.06 | ₩52,615 | ₩52,788 | ₩52,201 | ₩52,521 | -0.18% | 58.8만 |
|---|
| 2026.07.02 | ₩52,881 | ₩53,389 | ₩52,561 | ₩52,748 | -0.25% | 83.7만 |
|---|
| 2026.07.01 | ₩52,668 | ₩53,295 | ₩52,134 | ₩52,334 | -0.63% | 79.5만 |
|---|
| 2026.06.30 | ₩52,948 | ₩53,362 | ₩52,655 | ₩52,668 | -0.53% | 93.5만 |
|---|
| 2026.06.29 | ₩53,562 | ₩53,869 | ₩53,108 | ₩53,402 | -0.30% | 139.9만 |
|---|
| 2026.06.26 | ₩55,257 | ₩55,377 | ₩53,962 | ₩54,029 | -2.22% | 264.7만 |
|---|
| 2026.06.25 | ₩54,389 | ₩54,976 | ₩53,976 | ₩54,843 | +0.83% | 104.7만 |
|---|
| 2026.06.24 | ₩53,295 | ₩54,603 | ₩53,295 | ₩54,096 | +1.50% | 129.3만 |
|---|
| 2026.06.23 | ₩52,922 | ₩53,495 | ₩52,775 | ₩53,402 | +0.91% | 94.7만 |
|---|
| 2026.06.22 | ₩52,388 | ₩52,788 | ₩51,841 | ₩52,441 | +0.10% | 103.5만 |
|---|
| 2026.06.18 | ₩52,014 | ₩52,908 | ₩51,734 | ₩52,214 | +0.38% | 177.6만 |
|---|
| 2026.06.17 | ₩53,615 | ₩53,869 | ₩51,280 | ₩51,614 | -3.73% | 188.4만 |
|---|
| 2026.06.16 | ₩53,602 | ₩54,243 | ₩53,188 | ₩53,869 | +0.50% | 235만 |
|---|
| 2026.06.15 | ₩54,149 | ₩54,750 | ₩53,789 | ₩54,189 | +0.07% | 145.1만 |
|---|
| 2026.06.12 | ₩53,802 | ₩54,136 | ₩53,469 | ₩53,989 | +0.35% | 77.9만 |
|---|
| 2026.06.11 | ₩53,362 | ₩54,002 | ₩53,108 | ₩53,122 | -0.45% | 119.3만 |
|---|
| 2026.06.10 | ₩52,668 | ₩53,455 | ₩52,508 | ₩52,841 | +0.33% | 142.1만 |
|---|
| 2026.06.09 | ₩49,826 | ₩52,855 | ₩49,666 | ₩52,668 | +5.70% | 235.2만 |
|---|
| 2026.06.08 | ₩48,972 | ₩49,746 | ₩48,972 | ₩49,425 | +0.93% | 72.9만 |
|---|
| 2026.06.05 | ₩48,518 | ₩49,559 | ₩48,518 | ₩49,492 | +2.01% | 71.1만 |
|---|
| 2026.06.04 | ₩48,198 | ₩48,705 | ₩47,918 | ₩48,518 | +0.66% | 78.2만 |
|---|
| 2026.06.03 | ₩47,624 | ₩47,984 | ₩47,437 | ₩47,571 | -0.11% | 89.8만 |
|---|
| 2026.06.02 | ₩47,477 | ₩48,345 | ₩47,304 | ₩47,984 | +1.07% | 60.3만 |
|---|
| 2026.06.01 | ₩47,611 | ₩47,984 | ₩46,997 | ₩47,264 | -0.73% | 71.3만 |
|---|
| 2026.05.29 | ₩48,932 | ₩49,145 | ₩48,091 | ₩48,131 | -1.64% | 116.6만 |
|---|
| 2026.05.28 | ₩47,717 | ₩49,038 | ₩47,677 | ₩48,865 | +2.40% | 84.7만 |
|---|
| 2026.05.27 | ₩48,184 | ₩48,598 | ₩47,878 | ₩47,984 | -0.42% | 77.2만 |
|---|
| 2026.05.26 | ₩47,411 | ₩48,144 | ₩47,411 | ₩47,944 | +1.13% | 67.8만 |
|---|
| 2026.05.22 | ₩47,944 | ₩48,024 | ₩47,064 | ₩47,370 | -1.20% | 103.4만 |
|---|
| 2026.05.21 | ₩47,170 | ₩47,984 | ₩46,770 | ₩47,771 | +1.27% | 77.2만 |
|---|
| 2026.05.20 | ₩46,770 | ₩47,838 | ₩46,637 | ₩47,544 | +1.65% | 75.5만 |
|---|
| 2026.05.19 | ₩47,250 | ₩47,557 | ₩46,717 | ₩46,730 | -1.10% | 72.1만 |
|---|
| 2026.05.18 | ₩47,304 | ₩47,904 | ₩47,144 | ₩47,571 | +0.56% | 59.3만 |
|---|
| 2026.05.15 | ₩47,411 | ₩47,451 | ₩46,543 | ₩47,064 | -0.73% | 69.7만 |
|---|
| 2026.05.14 | ₩47,477 | ₩48,131 | ₩47,304 | ₩47,744 | +0.56% | 74.3만 |
|---|
| 2026.05.13 | ₩47,878 | ₩48,171 | ₩47,104 | ₩47,250 | -1.31% | 103.8만 |
|---|
| 2026.05.12 | ₩48,251 | ₩48,425 | ₩47,904 | ₩48,104 | -0.30% | 83.6만 |
|---|
| 2026.05.11 | ₩48,598 | ₩48,852 | ₩47,984 | ₩48,051 | -1.13% | 65.9만 |
|---|
| 2026.05.08 | ₩48,611 | ₩48,998 | ₩48,518 | ₩48,531 | -0.16% | 56.8만 |
|---|
| 2026.05.07 | ₩49,212 | ₩49,332 | ₩48,331 | ₩48,478 | -1.49% | 125.7만 |
|---|
| 2026.05.06 | ₩48,785 | ₩49,425 | ₩48,651 | ₩49,172 | +0.79% | 237.9만 |
|---|
| 2026.05.05 | ₩48,585 | ₩48,825 | ₩48,211 | ₩48,305 | -0.58% | 59.7만 |
|---|
| 2026.05.04 | ₩48,211 | ₩48,558 | ₩47,784 | ₩48,438 | +0.47% | 79.7만 |
|---|
| 2026.05.01 | ₩48,491 | ₩49,239 | ₩47,851 | ₩48,505 | +0.03% | 134.9만 |
|---|
| 2026.04.30 | ₩48,531 | ₩49,532 | ₩48,305 | ₩49,479 | +1.95% | 142.4만 |
|---|
| 2026.04.29 | ₩49,052 | ₩49,399 | ₩48,305 | ₩49,038 | -0.03% | 78.6만 |
|---|
| 2026.04.28 | ₩49,479 | ₩49,479 | ₩48,838 | ₩49,292 | -0.38% | 51.9만 |
|---|
| 2026.04.27 | ₩48,745 | ₩49,279 | ₩48,651 | ₩49,065 | +0.66% | 53.4만 |
|---|
| 2026.04.24 | ₩49,252 | ₩49,732 | ₩48,865 | ₩48,932 | -0.65% | 61.4만 |
|---|
| 2026.04.23 | ₩49,305 | ₩49,599 | ₩48,491 | ₩49,345 | +0.08% | 77.8만 |
|---|
| 2026.04.22 | ₩49,159 | ₩49,252 | ₩48,558 | ₩48,825 | -0.68% | 72.1만 |
|---|
| 2026.04.21 | ₩49,492 | ₩49,746 | ₩48,878 | ₩49,025 | -0.94% | 60.5만 |
|---|
| 2026.04.20 | ₩49,145 | ₩49,626 | ₩48,998 | ₩49,599 | +0.92% | 61만 |
|---|
| 2026.04.17 | ₩48,798 | ₩49,546 | ₩48,798 | ₩49,399 | +1.23% | 51.7만 |
|---|
| 2026.04.16 | ₩48,171 | ₩48,625 | ₩48,171 | ₩48,505 | +0.69% | 47.1만 |
|---|
| 2026.04.15 | ₩48,785 | ₩48,905 | ₩48,251 | ₩48,331 | -0.93% | 57.1만 |
|---|
| 2026.04.14 | ₩48,411 | ₩49,025 | ₩48,318 | ₩48,918 | +1.05% | 47만 |
|---|
| 2026.04.13 | ₩48,585 | ₩49,105 | ₩48,224 | ₩48,598 | +0.03% | 75만 |
|---|
| 2026.04.10 | ₩47,637 | ₩49,038 | ₩47,637 | ₩48,651 | +2.13% | 61.8만 |
|---|
| 2026.04.09 | ₩47,571 | ₩48,772 | ₩47,571 | ₩48,425 | +1.80% | 59.1만 |
|---|
| 2026.04.08 | ₩47,384 | ₩48,251 | ₩47,050 | ₩47,744 | +0.76% | 82.1만 |
|---|
| 2026.04.07 | ₩46,703 | ₩47,170 | ₩46,557 | ₩46,650 | -0.11% | 116.2만 |
|---|
| 2026.04.06 | ₩46,009 | ₩46,770 | ₩45,943 | ₩46,690 | +1.48% | 87.3만 |
|---|
| 2026.04.02 | ₩45,476 | ₩46,196 | ₩45,102 | ₩46,130 | +1.44% | 59.2만 |
|---|
| 2026.04.01 | ₩45,329 | ₩45,729 | ₩45,235 | ₩45,569 | +0.53% | 87.1만 |
|---|
| 2026.03.31 | ₩45,983 | ₩46,103 | ₩45,022 | ₩45,342 | -1.39% | 124.3만 |
|---|
| 2026.03.30 | ₩45,489 | ₩46,036 | ₩45,129 | ₩45,396 | -0.21% | 53만 |
|---|
| 2026.03.27 | ₩45,302 | ₩45,636 | ₩44,929 | ₩45,022 | -0.62% | 52.6만 |
|---|
| 2026.03.26 | ₩44,942 | ₩45,769 | ₩44,902 | ₩45,329 | +0.86% | 69.6만 |
|---|
| 2026.03.25 | ₩45,729 | ₩45,823 | ₩45,276 | ₩45,302 | -0.93% | 62.1만 |
|---|
| 2026.03.24 | ₩45,356 | ₩46,089 | ₩45,302 | ₩45,436 | +0.18% | 70.4만 |
|---|
| 2026.03.23 | ₩46,370 | ₩47,064 | ₩45,636 | ₩45,636 | -1.58% | 92.4만 |
|---|
| 2026.03.20 | ₩47,677 | ₩47,731 | ₩45,316 | ₩45,449 | -4.67% | 162.6만 |
|---|
| 2026.03.19 | ₩46,943 | ₩47,584 | ₩46,597 | ₩47,344 | +0.85% | 73.4만 |
|---|
| 2026.03.18 | ₩47,437 | ₩47,651 | ₩46,957 | ₩46,957 | -1.01% | 85.9만 |
|---|
| 2026.03.17 | ₩47,998 | ₩48,184 | ₩47,424 | ₩47,451 | -1.14% | 47.6만 |
|---|
| 2026.03.16 | ₩47,624 | ₩48,184 | ₩47,437 | ₩47,624 | 0.00% | 42.3만 |
|---|
| 2026.03.13 | ₩47,731 | ₩48,371 | ₩46,757 | ₩46,903 | -1.73% | 73.3만 |
|---|
| 2026.03.12 | ₩46,797 | ₩47,344 | ₩46,557 | ₩47,264 | +1.00% | 86만 |
|---|
| 2026.03.11 | ₩47,731 | ₩47,731 | ₩47,130 | ₩47,384 | -0.73% | 114.6만 |
|---|
| 2026.03.10 | ₩47,651 | ₩48,705 | ₩47,544 | ₩47,864 | +0.45% | 62.4만 |
|---|
| 2026.03.09 | ₩47,504 | ₩48,078 | ₩46,356 | ₩47,918 | +0.87% | 96.1만 |
|---|
| 2026.03.06 | ₩48,038 | ₩48,585 | ₩47,784 | ₩48,038 | 0.00% | 61.5만 |
|---|
| 2026.03.05 | ₩49,439 | ₩49,559 | ₩48,598 | ₩49,025 | -0.84% | 60만 |
|---|
| 2026.03.04 | ₩49,759 | ₩50,119 | ₩49,465 | ₩49,919 | +0.32% | 53.9만 |
|---|
| 2026.03.03 | ₩48,918 | ₩50,106 | ₩48,144 | ₩49,852 | +1.91% | 65.6만 |
|---|
| 2026.03.02 | ₩49,345 | ₩49,973 | ₩49,159 | ₩49,519 | +0.35% | 70.4만 |
|---|
| 2026.02.27 | ₩49,572 | ₩50,319 | ₩49,265 | ₩49,452 | -0.24% | 148.7만 |
|---|
| 2026.02.26 | ₩49,866 | ₩50,640 | ₩49,706 | ₩50,213 | +0.70% | 130만 |
|---|
| 2026.02.25 | ₩48,171 | ₩50,293 | ₩47,771 | ₩50,199 | +4.21% | 182.7만 |
|---|
| 2026.02.24 | ₩47,797 | ₩47,931 | ₩47,170 | ₩47,451 | -0.73% | 126만 |
|---|
| 2026.02.23 | ₩47,731 | ₩48,144 | ₩47,424 | ₩47,517 | -0.45% | 105.2만 |
|---|
| 2026.02.20 | ₩46,837 | ₩47,491 | ₩46,316 | ₩47,477 | +1.37% | 131.2만 |
|---|
| 2026.02.19 | ₩46,183 | ₩46,663 | ₩46,009 | ₩46,650 | +1.01% | 108.3만 |
|---|
| 2026.02.18 | ₩46,463 | ₩46,690 | ₩45,863 | ₩46,076 | -0.83% | 122만 |
|---|
| 2026.02.17 | ₩45,596 | ₩46,783 | ₩45,396 | ₩46,583 | +2.17% | 95.2만 |
|---|
| 2026.02.13 | ₩44,929 | ₩45,556 | ₩44,808 | ₩45,129 | +0.45% | 256.9만 |
|---|
| 2026.02.12 | ₩45,356 | ₩45,609 | ₩44,368 | ₩44,849 | -1.12% | 179.2만 |
|---|
| 2026.02.11 | ₩45,823 | ₩46,036 | ₩45,035 | ₩45,155 | -1.46% | 110.4만 |
|---|
| 2026.02.10 | ₩45,129 | ₩45,929 | ₩45,009 | ₩45,609 | +1.06% | 78.8만 |
|---|
| 2026.02.09 | ₩44,582 | ₩45,316 | ₩44,515 | ₩44,875 | +0.66% | 82.3만 |
|---|
| 2026.02.06 | ₩44,448 | ₩45,222 | ₩44,448 | ₩44,768 | +0.72% | 95.3만 |
|---|
| 2026.02.05 | ₩43,688 | ₩44,408 | ₩43,287 | ₩44,208 | +1.19% | 116.3만 |
|---|
| 2026.02.04 | ₩42,567 | ₩44,141 | ₩42,487 | ₩43,461 | +2.10% | 131.2만 |
|---|
| 2026.02.03 | ₩42,874 | ₩43,034 | ₩41,539 | ₩42,206 | -1.56% | 179.5만 |
|---|
| 2026.02.02 | ₩43,754 | ₩43,888 | ₩42,927 | ₩42,940 | -1.86% | 124.9만 |
|---|
| 2026.01.30 | ₩43,447 | ₩43,701 | ₩42,660 | ₩43,661 | +0.49% | 165.2만 |
|---|
| 2026.01.29 | ₩43,274 | ₩44,061 | ₩43,020 | ₩43,914 | +1.48% | 84만 |
|---|
| 2026.01.28 | ₩43,407 | ₩43,968 | ₩43,020 | ₩43,114 | -0.68% | 115.9만 |
|---|
| 2026.01.27 | ₩43,527 | ₩43,661 | ₩43,034 | ₩43,341 | -0.43% | 79.5만 |
|---|
| 2026.01.26 | ₩43,501 | ₩43,821 | ₩42,874 | ₩43,581 | +0.18% | 88.4만 |
|---|
| 2026.01.23 | ₩43,527 | ₩43,834 | ₩42,954 | ₩43,434 | -0.21% | 84.5만 |
|---|
| 2026.01.22 | ₩44,248 | ₩44,662 | ₩43,714 | ₩43,768 | -1.09% | 96.8만 |
|---|
| 2026.01.21 | ₩44,849 | ₩44,969 | ₩43,995 | ₩44,168 | -1.52% | 71.2만 |
|---|
| 2026.01.20 | ₩44,462 | ₩44,889 | ₩44,422 | ₩44,542 | +0.18% | 85.2만 |
|---|
| 2026.01.16 | ₩44,675 | ₩44,955 | ₩44,435 | ₩44,862 | +0.42% | 89.1만 |
|---|
| 2026.01.15 | ₩44,515 | ₩45,529 | ₩44,515 | ₩44,688 | +0.39% | 62.4만 |
|---|
| 2026.01.14 | ₩44,942 | ₩44,982 | ₩44,435 | ₩44,715 | -0.50% | 55만 |
|---|
| 2026.01.13 | ₩45,356 | ₩45,756 | ₩44,528 | ₩44,835 | -1.15% | 120.3만 |
|---|
| 2026.01.12 | ₩45,195 | ₩45,929 | ₩45,115 | ₩45,449 | +0.56% | 85.5만 |
|---|
| 2026.01.09 | ₩45,783 | ₩46,330 | ₩45,075 | ₩45,516 | -0.58% | 142.5만 |
|---|
| 2026.01.08 | ₩45,235 | ₩46,984 | ₩45,075 | ₩45,929 | +1.53% | 381.8만 |
|---|
| 2026.01.07 | ₩45,382 | ₩45,703 | ₩44,942 | ₩45,262 | -0.26% | 113.5만 |
|---|
| 2026.01.06 | ₩44,301 | ₩45,542 | ₩44,128 | ₩45,436 | +2.56% | 82.9만 |
|---|
| 2026.01.05 | ₩44,061 | ₩44,728 | ₩43,781 | ₩44,488 | +0.97% | 72.1만 |
|---|
| 2026.01.02 | ₩44,702 | ₩44,702 | ₩43,901 | ₩44,181 | -1.16% | 67.4만 |
|---|
| 2025.12.31 | ₩45,516 | ₩45,516 | ₩44,515 | ₩44,528 | -2.17% | 66.3만 |
|---|
| 2025.12.30 | ₩45,209 | ₩45,502 | ₩44,902 | ₩45,449 | +0.53% | 67.8만 |
|---|
| 2025.12.29 | ₩45,369 | ₩45,689 | ₩45,182 | ₩45,262 | -0.24% | 49.7만 |
|---|
| 2025.12.26 | ₩45,502 | ₩45,649 | ₩45,049 | ₩45,356 | -0.32% | 36.9만 |
|---|
| 2025.12.24 | ₩45,422 | ₩45,796 | ₩45,302 | ₩45,743 | +0.71% | 18.8만 |
|---|
| 2025.12.23 | ₩45,662 | ₩45,823 | ₩45,409 | ₩45,449 | -0.47% | 66.3만 |
|---|
| 2025.12.22 | ₩45,436 | ₩46,183 | ₩45,369 | ₩45,823 | +0.85% | 77.9만 |
|---|
| 2025.12.19 | ₩45,622 | ₩45,983 | ₩45,569 | ₩45,716 | +0.20% | 163.6만 |
|---|
| 2025.12.18 | ₩45,943 | ₩46,316 | ₩45,729 | ₩45,863 | -0.17% | 87.6만 |
|---|
| 2025.12.17 | ₩45,142 | ₩45,903 | ₩45,142 | ₩45,729 | +1.30% | 70만 |
|---|
| 2025.12.16 | ₩45,449 | ₩45,622 | ₩45,102 | ₩45,195 | -0.56% | 110.6만 |
|---|
| 2025.12.15 | ₩45,009 | ₩45,569 | ₩44,768 | ₩45,369 | +0.80% | 67.1만 |
|---|
| 2025.12.12 | ₩43,981 | ₩44,955 | ₩43,981 | ₩44,835 | +1.94% | 76.9만 |
|---|
| 2025.12.11 | ₩44,301 | ₩44,849 | ₩44,035 | ₩44,422 | +0.27% | 81.5만 |
|---|
| 2025.12.10 | ₩43,714 | ₩44,542 | ₩43,261 | ₩44,101 | +0.89% | 77.9만 |
|---|
| 2025.12.09 | ₩43,114 | ₩44,181 | ₩43,047 | ₩43,754 | +1.49% | 78.7만 |
|---|
| 2025.12.08 | ₩42,927 | ₩43,181 | ₩42,433 | ₩42,914 | -0.03% | 128.3만 |
|---|
| 2025.12.05 | ₩42,954 | ₩42,980 | ₩42,487 | ₩42,820 | -0.31% | 73.8만 |
|---|
| 2025.12.04 | ₩43,474 | ₩43,941 | ₩42,914 | ₩43,047 | -0.98% | 73.9만 |
|---|
| 2025.12.03 | ₩43,981 | ₩44,301 | ₩43,568 | ₩43,781 | -0.46% | 64.8만 |
|---|
| 2025.12.02 | ₩44,835 | ₩45,089 | ₩43,848 | ₩43,874 | -2.14% | 44.7만 |
|---|
| 2025.12.01 | ₩44,381 | ₩44,889 | ₩44,381 | ₩44,688 | +0.69% | 55.7만 |
|---|
| 2025.11.28 | ₩44,822 | ₩44,982 | ₩44,715 | ₩44,808 | -0.03% | 25.9만 |
|---|
| 2025.11.26 | ₩44,622 | ₩45,422 | ₩44,395 | ₩44,835 | +0.48% | 99.6만 |
|---|
| 2025.11.25 | ₩44,235 | ₩45,289 | ₩44,235 | ₩44,795 | +1.27% | 81.5만 |
|---|
| 2025.11.24 | ₩44,808 | ₩44,808 | ₩43,981 | ₩44,288 | -1.16% | 78.2만 |
|---|
| 2025.11.21 | ₩44,208 | ₩45,155 | ₩43,941 | ₩44,675 | +1.06% | 86.2만 |
|---|
| 2025.11.20 | ₩43,874 | ₩44,688 | ₩43,701 | ₩43,861 | -0.03% | 51.6만 |
|---|
| 2025.11.19 | ₩44,115 | ₩44,155 | ₩43,274 | ₩43,554 | -1.27% | 63.9만 |
|---|
| 2025.11.18 | ₩43,941 | ₩44,341 | ₩43,834 | ₩44,315 | +0.85% | 43.8만 |
|---|
| 2025.11.17 | ₩45,569 | ₩45,569 | ₩43,901 | ₩43,968 | -3.51% | 47.5만 |
|---|
| 2025.11.14 | ₩45,142 | ₩45,489 | ₩44,635 | ₩45,276 | +0.30% | 46.7만 |
|---|
| 2025.11.13 | ₩45,609 | ₩45,943 | ₩44,889 | ₩45,129 | -1.05% | 56.1만 |
|---|
| 2025.11.12 | ₩46,196 | ₩46,370 | ₩45,516 | ₩45,929 | -0.58% | 79만 |
|---|
| 2025.11.11 | ₩45,929 | ₩46,476 | ₩45,756 | ₩46,383 | +0.99% | 60.4만 |
|---|
| 2025.11.10 | ₩45,422 | ₩46,290 | ₩45,422 | ₩45,703 | +0.62% | 85.2만 |
|---|
| 2025.11.07 | ₩45,035 | ₩46,009 | ₩44,822 | ₩46,009 | +2.16% | 72.4만 |
|---|
| 2025.11.06 | ₩45,289 | ₩45,329 | ₩44,328 | ₩44,849 | -0.97% | 104.2만 |
|---|
| 2025.11.05 | ₩45,382 | ₩46,490 | ₩44,622 | ₩45,209 | -0.38% | 178.1만 |
|---|
| 2025.11.04 | ₩43,808 | ₩45,009 | ₩43,514 | ₩44,915 | +2.53% | 169.3만 |
|---|
| 2025.11.03 | ₩42,994 | ₩43,754 | ₩42,473 | ₩43,741 | +1.74% | 80.2만 |
|---|
| 2025.10.31 | ₩42,727 | ₩43,501 | ₩42,206 | ₩43,447 | +1.69% | 90.6만 |
|---|
| 2025.10.30 | ₩43,754 | ₩44,075 | ₩43,100 | ₩43,207 | -1.25% | 87.9만 |
|---|
| 2025.10.29 | ₩43,968 | ₩44,955 | ₩43,514 | ₩44,021 | +0.12% | 135.6만 |
|---|
| 2025.10.28 | ₩44,462 | ₩44,622 | ₩43,741 | ₩44,355 | -0.24% | 80.7만 |
|---|
| 2025.10.27 | ₩44,502 | ₩44,782 | ₩44,168 | ₩44,702 | +0.45% | 53.4만 |
|---|
| 2025.10.24 | ₩44,662 | ₩44,662 | ₩44,168 | ₩44,462 | -0.45% | 57만 |
|---|
| 2025.10.23 | ₩44,688 | ₩44,688 | ₩43,874 | ₩44,328 | -0.81% | 66만 |
|---|
| 2025.10.22 | ₩43,861 | ₩44,555 | ₩43,434 | ₩44,488 | +1.43% | 72.5만 |
|---|
| 2025.10.21 | ₩43,527 | ₩43,768 | ₩43,314 | ₩43,568 | +0.09% | 92.7만 |
|---|
| 2025.10.20 | ₩43,648 | ₩43,861 | ₩43,114 | ₩43,527 | -0.28% | 69만 |
|---|
| 2025.10.17 | ₩43,100 | ₩43,728 | ₩42,847 | ₩43,634 | +1.24% | 69만 |
|---|
| 2025.10.16 | ₩43,461 | ₩43,874 | ₩42,847 | ₩43,141 | -0.74% | 60.2만 |
|---|
| 2025.10.15 | ₩43,527 | ₩44,141 | ₩43,127 | ₩43,527 | 0.00% | 82.3만 |
|---|
| 2025.10.14 | ₩43,221 | ₩43,661 | ₩42,940 | ₩43,421 | +0.46% | 92만 |
|---|
| 2025.10.13 | ₩42,780 | ₩43,474 | ₩42,447 | ₩43,367 | +1.37% | 67.1만 |
|---|
| 2025.10.10 | ₩43,914 | ₩43,914 | ₩42,447 | ₩42,500 | -3.22% | 143.1만 |
|---|
| 2025.10.09 | ₩43,728 | ₩44,048 | ₩43,487 | ₩43,648 | -0.18% | 45.1만 |
|---|
| 2025.10.08 | ₩44,128 | ₩44,381 | ₩43,541 | ₩43,794 | -0.76% | 51.8만 |
|---|
| 2025.10.07 | ₩44,395 | ₩44,648 | ₩44,035 | ₩44,128 | -0.60% | 128.2만 |
|---|
| 2025.10.06 | ₩45,369 | ₩45,569 | ₩44,488 | ₩44,542 | -1.82% | 79.4만 |
|---|
| 2025.10.03 | ₩45,316 | ₩45,903 | ₩44,849 | ₩45,396 | +0.18% | 105.7만 |
|---|
| 2025.10.02 | ₩44,875 | ₩45,062 | ₩44,475 | ₩45,009 | +0.30% | 75.8만 |
|---|
| 2025.10.01 | ₩44,808 | ₩45,195 | ₩44,395 | ₩45,089 | +0.63% | 111.2만 |
|---|
| 2025.09.30 | ₩44,582 | ₩45,342 | ₩44,475 | ₩45,155 | +1.29% | 105.3만 |
|---|
| 2025.09.29 | ₩44,742 | ₩45,222 | ₩44,168 | ₩44,422 | -0.72% | 74.6만 |
|---|
| 2025.09.26 | ₩44,128 | ₩44,969 | ₩44,048 | ₩44,902 | +1.75% | 52.1만 |
|---|
| 2025.09.25 | ₩44,408 | ₩44,555 | ₩43,808 | ₩44,115 | -0.66% | 65.7만 |
|---|
| 2025.09.24 | ₩44,608 | ₩44,902 | ₩44,221 | ₩44,248 | -0.81% | 78.8만 |
|---|
| 2025.09.23 | ₩44,368 | ₩45,009 | ₩44,368 | ₩44,675 | +0.69% | 60.2만 |
|---|
| 2025.09.22 | ₩44,475 | ₩44,528 | ₩44,061 | ₩44,408 | -0.15% | 58만 |
|---|
| 2025.09.19 | ₩44,862 | ₩45,182 | ₩44,368 | ₩44,582 | -0.62% | 245.4만 |
|---|
| 2025.09.18 | ₩45,436 | ₩45,662 | ₩44,835 | ₩45,115 | -0.70% | 88.9만 |
|---|
| 2025.09.17 | ₩45,235 | ₩46,330 | ₩45,035 | ₩45,316 | +0.18% | 159.6만 |
|---|
| 2025.09.16 | ₩44,929 | ₩45,062 | ₩44,595 | ₩44,982 | +0.12% | 144.3만 |
|---|
| 2025.09.15 | ₩45,556 | ₩45,889 | ₩44,662 | ₩45,102 | -1.00% | 123.6만 |
|---|
| 2025.09.12 | ₩45,996 | ₩46,196 | ₩45,516 | ₩45,529 | -1.02% | 57.4만 |
|---|
| 2025.09.11 | ₩45,716 | ₩46,303 | ₩45,596 | ₩46,089 | +0.82% | 61.7만 |
|---|
| 2025.09.10 | ₩45,929 | ₩46,116 | ₩45,516 | ₩45,542 | -0.84% | 79.1만 |
|---|
| 2025.09.09 | ₩46,049 | ₩46,263 | ₩45,476 | ₩46,036 | -0.03% | 84.7만 |
|---|
| 2025.09.08 | ₩45,943 | ₩46,423 | ₩45,382 | ₩46,370 | +0.93% | 81.5만 |
|---|
| 2025.09.05 | ₩46,036 | ₩46,516 | ₩45,916 | ₩46,410 | +0.81% | 81만 |
|---|
| 2025.09.04 | ₩45,636 | ₩45,903 | ₩45,276 | ₩45,823 | +0.41% | 71.1만 |
|---|
| 2025.09.03 | ₩44,408 | ₩45,396 | ₩44,341 | ₩45,329 | +2.07% | 69.3만 |
|---|
| 2025.09.02 | ₩44,955 | ₩45,302 | ₩44,608 | ₩44,662 | -0.65% | 103.4만 |
|---|
| 2025.08.29 | ₩45,462 | ₩45,689 | ₩45,182 | ₩45,609 | +0.32% | 81.2만 |
|---|