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 | ₩46,544 | ₩46,905 | ₩46,117 | ₩46,838 | +0.63% | 71.6만 |
| 2026.10.08 | ₩46,064 | ₩46,331 | ₩45,837 | ₩46,211 | +0.32% | 76.7만 |
| 2026.10.07 | ₩46,344 | ₩46,798 | ₩46,064 | ₩46,130 | -0.46% | 79.7만 |
| 2026.10.06 | ₩47,292 | ₩47,292 | ₩46,090 | ₩46,651 | -1.36% | 145.3만 |
| 2026.10.05 | ₩46,932 | ₩46,985 | ₩46,144 | ₩46,184 | -1.59% | 119.1만 |
| 2026.10.02 | ₩46,317 | ₩46,985 | ₩46,077 | ₩46,878 | +1.21% | 128.6만 |
| 2026.10.01 | ₩45,663 | ₩46,184 | ₩45,409 | ₩45,997 | +0.73% | 89.4만 |
| 2026.09.30 | ₩47,345 | ₩47,359 | ₩45,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,797 |
| -3.27% |
| 101.7만 |
| 2026.09.29 | ₩46,424 | ₩46,838 | ₩46,304 | ₩46,544 | +0.26% | 94.3만 |
|---|
| 2026.09.28 | ₩46,344 | ₩46,745 | ₩46,117 | ₩46,424 | +0.17% | 79.1만 |
|---|
| 2026.09.25 | ₩46,638 | ₩47,225 | ₩46,344 | ₩46,371 | -0.57% | 106.3만 |
|---|
| 2026.09.24 | ₩46,571 | ₩46,918 | ₩46,398 | ₩46,745 | +0.37% | 124.9만 |
|---|
| 2026.09.23 | ₩47,119 | ₩47,319 | ₩46,665 | ₩46,905 | -0.45% | 118.3만 |
|---|
| 2026.09.22 | ₩47,826 | ₩48,120 | ₩47,292 | ₩47,332 | -1.03% | 19.2만 |
|---|
| 2026.09.21 | ₩47,813 | ₩47,946 | ₩47,412 | ₩47,613 | -0.42% | 71.7만 |
|---|
| 2026.09.18 | ₩48,120 | ₩48,120 | ₩47,399 | ₩47,799 | -0.67% | 187만 |
|---|
| 2026.09.17 | ₩48,066 | ₩48,227 | ₩47,706 | ₩47,733 | -0.69% | 77.9만 |
|---|
| 2026.09.16 | ₩48,387 | ₩48,667 | ₩47,372 | ₩47,759 | -1.30% | 123.8만 |
|---|
| 2026.09.15 | ₩48,467 | ₩48,894 | ₩47,960 | ₩48,347 | -0.25% | 77.6만 |
|---|
| 2026.09.14 | ₩48,694 | ₩49,442 | ₩48,387 | ₩48,560 | -0.27% | 73.8만 |
|---|
| 2026.09.11 | ₩49,014 | ₩49,215 | ₩48,534 | ₩48,560 | -0.93% | 68만 |
|---|
| 2026.09.10 | ₩49,776 | ₩49,776 | ₩48,560 | ₩48,694 | -2.17% | 61만 |
|---|
| 2026.09.09 | ₩49,896 | ₩49,896 | ₩48,881 | ₩49,041 | -1.71% | 62.8만 |
|---|
| 2026.09.08 | ₩49,589 | ₩50,002 | ₩49,468 | ₩49,789 | +0.40% | 79.8만 |
|---|
| 2026.09.04 | ₩49,615 | ₩50,363 | ₩49,549 | ₩49,842 | +0.46% | 45.7만 |
|---|
| 2026.09.03 | ₩50,630 | ₩50,897 | ₩49,589 | ₩49,602 | -2.03% | 66.7만 |
|---|
| 2026.09.02 | ₩51,004 | ₩51,525 | ₩49,976 | ₩50,336 | -1.31% | 99.5만 |
|---|
| 2026.09.01 | ₩50,310 | ₩50,844 | ₩50,310 | ₩50,790 | +0.96% | 82.1만 |
|---|
| 2026.08.31 | ₩50,416 | ₩50,443 | ₩49,909 | ₩50,350 | -0.13% | 93.7만 |
|---|
| 2026.08.28 | ₩50,470 | ₩50,670 | ₩50,143 | ₩50,376 | -0.19% | 45.3만 |
|---|
| 2026.08.27 | ₩50,497 | ₩50,697 | ₩50,136 | ₩50,283 | -0.42% | 63.8만 |
|---|
| 2026.08.26 | ₩51,404 | ₩51,404 | ₩50,750 | ₩50,817 | -1.14% | 55.6만 |
|---|
| 2026.08.25 | ₩52,112 | ₩52,165 | ₩51,298 | ₩51,338 | -1.49% | 63.1만 |
|---|
| 2026.08.24 | ₩51,311 | ₩52,032 | ₩50,750 | ₩52,005 | +1.35% | 133.4만 |
|---|
| 2026.08.21 | ₩51,084 | ₩51,151 | ₩50,470 | ₩51,031 | -0.10% | 68.2만 |
|---|
| 2026.08.20 | ₩51,364 | ₩51,565 | ₩50,977 | ₩51,044 | -0.62% | 77.3만 |
|---|
| 2026.08.19 | ₩51,605 | ₩51,738 | ₩51,071 | ₩51,511 | -0.18% | 72.4만 |
|---|
| 2026.08.18 | ₩51,578 | ₩51,578 | ₩51,044 | ₩51,164 | -0.80% | 62.1만 |
|---|
| 2026.08.17 | ₩51,124 | ₩51,511 | ₩50,804 | ₩51,284 | +0.31% | 80.6만 |
|---|
| 2026.08.14 | ₩51,258 | ₩51,805 | ₩51,244 | ₩51,338 | +0.16% | 63.5만 |
|---|
| 2026.08.13 | ₩51,792 | ₩52,045 | ₩51,338 | ₩51,391 | -0.77% | 58.6만 |
|---|
| 2026.08.12 | ₩51,792 | ₩52,419 | ₩51,338 | ₩51,378 | -0.80% | 100.7만 |
|---|
| 2026.08.11 | ₩51,725 | ₩52,085 | ₩51,324 | ₩51,485 | -0.46% | 168.9만 |
|---|
| 2026.08.10 | ₩52,072 | ₩52,139 | ₩51,204 | ₩51,605 | -0.90% | 76.7만 |
|---|
| 2026.08.07 | ₩52,499 | ₩52,566 | ₩51,939 | ₩52,486 | -0.03% | 89.6만 |
|---|
| 2026.08.06 | ₩54,142 | ₩54,342 | ₩52,232 | ₩52,499 | -3.03% | 109.4만 |
|---|
| 2026.08.05 | ₩54,328 | ₩55,170 | ₩53,340 | ₩54,142 | -0.34% | 104.9만 |
|---|
| 2026.08.04 | ₩54,702 | ₩55,036 | ₩53,394 | ₩54,369 | -0.61% | 141.7만 |
|---|
| 2026.08.03 | ₩54,288 | ₩54,836 | ₩54,061 | ₩54,409 | +0.22% | 140만 |
|---|
| 2026.07.31 | ₩54,008 | ₩54,676 | ₩53,981 | ₩54,288 | +0.52% | 104.7만 |
|---|
| 2026.07.30 | ₩55,450 | ₩55,664 | ₩54,328 | ₩54,742 | -1.28% | 100.3만 |
|---|
| 2026.07.29 | ₩56,224 | ₩56,331 | ₩55,437 | ₩55,517 | -1.26% | 98.1만 |
|---|
| 2026.07.28 | ₩54,836 | ₩56,785 | ₩54,836 | ₩56,224 | +2.53% | 130.9만 |
|---|
| 2026.07.27 | ₩55,811 | ₩56,184 | ₩55,276 | ₩55,811 | 0.00% | 61.1만 |
|---|
| 2026.07.24 | ₩54,555 | ₩56,078 | ₩54,555 | ₩55,984 | +2.62% | 88만 |
|---|
| 2026.07.23 | ₩54,849 | ₩55,450 | ₩54,596 | ₩54,889 | +0.07% | 75.4만 |
|---|
| 2026.07.22 | ₩56,078 | ₩56,078 | ₩55,130 | ₩55,303 | -1.38% | 80.2만 |
|---|
| 2026.07.21 | ₩55,543 | ₩56,091 | ₩55,397 | ₩55,997 | +0.82% | 114만 |
|---|
| 2026.07.20 | ₩55,784 | ₩56,024 | ₩55,263 | ₩55,584 | -0.36% | 46.1만 |
|---|
| 2026.07.17 | ₩55,410 | ₩56,144 | ₩55,370 | ₩55,784 | +0.67% | 104.5만 |
|---|
| 2026.07.16 | ₩54,075 | ₩55,717 | ₩53,741 | ₩55,650 | +2.91% | 91.7만 |
|---|
| 2026.07.15 | ₩53,607 | ₩54,435 | ₩53,421 | ₩53,754 | +0.27% | 90.5만 |
|---|
| 2026.07.14 | ₩53,447 | ₩53,728 | ₩53,060 | ₩53,247 | -0.37% | 89만 |
|---|
| 2026.07.13 | ₩52,913 | ₩53,447 | ₩52,780 | ₩53,234 | +0.61% | 128.4만 |
|---|
| 2026.07.10 | ₩52,913 | ₩53,060 | ₩52,232 | ₩52,913 | 0.00% | 53.2만 |
|---|
| 2026.07.09 | ₩52,780 | ₩53,007 | ₩52,352 | ₩52,700 | -0.15% | 67.6만 |
|---|
| 2026.07.08 | ₩53,047 | ₩53,567 | ₩52,272 | ₩52,286 | -1.43% | 74만 |
|---|
| 2026.07.07 | ₩52,927 | ₩53,848 | ₩52,740 | ₩53,287 | +0.68% | 107.5만 |
|---|
| 2026.07.06 | ₩52,646 | ₩52,820 | ₩52,232 | ₩52,553 | -0.18% | 58.8만 |
|---|
| 2026.07.02 | ₩52,913 | ₩53,421 | ₩52,593 | ₩52,780 | -0.25% | 83.7만 |
|---|
| 2026.07.01 | ₩52,700 | ₩53,327 | ₩52,165 | ₩52,366 | -0.63% | 79.5만 |
|---|
| 2026.06.30 | ₩52,980 | ₩53,394 | ₩52,686 | ₩52,700 | -0.53% | 93.5만 |
|---|
| 2026.06.29 | ₩53,594 | ₩53,901 | ₩53,140 | ₩53,434 | -0.30% | 139.9만 |
|---|
| 2026.06.26 | ₩55,290 | ₩55,410 | ₩53,995 | ₩54,061 | -2.22% | 264.7만 |
|---|
| 2026.06.25 | ₩54,422 | ₩55,009 | ₩54,008 | ₩54,876 | +0.83% | 104.7만 |
|---|
| 2026.06.24 | ₩53,327 | ₩54,636 | ₩53,327 | ₩54,128 | +1.50% | 129.3만 |
|---|
| 2026.06.23 | ₩52,953 | ₩53,527 | ₩52,806 | ₩53,434 | +0.91% | 94.7만 |
|---|
| 2026.06.22 | ₩52,419 | ₩52,820 | ₩51,872 | ₩52,473 | +0.10% | 103.5만 |
|---|
| 2026.06.18 | ₩52,045 | ₩52,940 | ₩51,765 | ₩52,246 | +0.38% | 177.6만 |
|---|
| 2026.06.17 | ₩53,648 | ₩53,901 | ₩51,311 | ₩51,645 | -3.73% | 188.4만 |
|---|
| 2026.06.16 | ₩53,634 | ₩54,275 | ₩53,220 | ₩53,901 | +0.50% | 235만 |
|---|
| 2026.06.15 | ₩54,182 | ₩54,782 | ₩53,821 | ₩54,222 | +0.07% | 145.1만 |
|---|
| 2026.06.12 | ₩53,834 | ₩54,168 | ₩53,501 | ₩54,021 | +0.35% | 77.9만 |
|---|
| 2026.06.11 | ₩53,394 | ₩54,035 | ₩53,140 | ₩53,154 | -0.45% | 119.3만 |
|---|
| 2026.06.10 | ₩52,700 | ₩53,487 | ₩52,539 | ₩52,873 | +0.33% | 142.1만 |
|---|
| 2026.06.09 | ₩49,856 | ₩52,886 | ₩49,695 | ₩52,700 | +5.70% | 235.2만 |
|---|
| 2026.06.08 | ₩49,001 | ₩49,776 | ₩49,001 | ₩49,455 | +0.93% | 72.9만 |
|---|
| 2026.06.05 | ₩48,547 | ₩49,589 | ₩48,547 | ₩49,522 | +2.01% | 71.1만 |
|---|
| 2026.06.04 | ₩48,227 | ₩48,734 | ₩47,946 | ₩48,547 | +0.66% | 78.2만 |
|---|
| 2026.06.03 | ₩47,653 | ₩48,013 | ₩47,466 | ₩47,599 | -0.11% | 89.8만 |
|---|
| 2026.06.02 | ₩47,506 | ₩48,374 | ₩47,332 | ₩48,013 | +1.07% | 60.3만 |
|---|
| 2026.06.01 | ₩47,639 | ₩48,013 | ₩47,025 | ₩47,292 | -0.73% | 71.3만 |
|---|
| 2026.05.29 | ₩48,961 | ₩49,175 | ₩48,120 | ₩48,160 | -1.64% | 116.6만 |
|---|
| 2026.05.28 | ₩47,746 | ₩49,068 | ₩47,706 | ₩48,894 | +2.40% | 84.7만 |
|---|
| 2026.05.27 | ₩48,213 | ₩48,627 | ₩47,906 | ₩48,013 | -0.42% | 77.2만 |
|---|
| 2026.05.26 | ₩47,439 | ₩48,173 | ₩47,439 | ₩47,973 | +1.13% | 67.8만 |
|---|
| 2026.05.22 | ₩47,973 | ₩48,053 | ₩47,092 | ₩47,399 | -1.20% | 103.4만 |
|---|
| 2026.05.21 | ₩47,199 | ₩48,013 | ₩46,798 | ₩47,799 | +1.27% | 77.2만 |
|---|
| 2026.05.20 | ₩46,798 | ₩47,866 | ₩46,665 | ₩47,572 | +1.65% | 75.5만 |
|---|
| 2026.05.19 | ₩47,279 | ₩47,586 | ₩46,745 | ₩46,758 | -1.10% | 72.1만 |
|---|
| 2026.05.18 | ₩47,332 | ₩47,933 | ₩47,172 | ₩47,599 | +0.56% | 59.3만 |
|---|
| 2026.05.15 | ₩47,439 | ₩47,479 | ₩46,571 | ₩47,092 | -0.73% | 69.7만 |
|---|
| 2026.05.14 | ₩47,506 | ₩48,160 | ₩47,332 | ₩47,773 | +0.56% | 74.3만 |
|---|
| 2026.05.13 | ₩47,906 | ₩48,200 | ₩47,132 | ₩47,279 | -1.31% | 103.8만 |
|---|
| 2026.05.12 | ₩48,280 | ₩48,454 | ₩47,933 | ₩48,133 | -0.30% | 83.6만 |
|---|
| 2026.05.11 | ₩48,627 | ₩48,881 | ₩48,013 | ₩48,080 | -1.13% | 65.9만 |
|---|
| 2026.05.08 | ₩48,641 | ₩49,028 | ₩48,547 | ₩48,560 | -0.16% | 56.8만 |
|---|
| 2026.05.07 | ₩49,241 | ₩49,362 | ₩48,360 | ₩48,507 | -1.49% | 125.7만 |
|---|
| 2026.05.06 | ₩48,814 | ₩49,455 | ₩48,681 | ₩49,201 | +0.79% | 237.9만 |
|---|
| 2026.05.05 | ₩48,614 | ₩48,854 | ₩48,240 | ₩48,334 | -0.58% | 59.7만 |
|---|
| 2026.05.04 | ₩48,240 | ₩48,587 | ₩47,813 | ₩48,467 | +0.47% | 79.7만 |
|---|
| 2026.05.01 | ₩48,520 | ₩49,268 | ₩47,880 | ₩48,534 | +0.03% | 134.9만 |
|---|
| 2026.04.30 | ₩48,560 | ₩49,562 | ₩48,334 | ₩49,508 | +1.95% | 142.4만 |
|---|
| 2026.04.29 | ₩49,081 | ₩49,428 | ₩48,334 | ₩49,068 | -0.03% | 78.6만 |
|---|
| 2026.04.28 | ₩49,508 | ₩49,508 | ₩48,868 | ₩49,322 | -0.38% | 51.9만 |
|---|
| 2026.04.27 | ₩48,774 | ₩49,308 | ₩48,681 | ₩49,095 | +0.66% | 53.4만 |
|---|
| 2026.04.24 | ₩49,281 | ₩49,762 | ₩48,894 | ₩48,961 | -0.65% | 61.4만 |
|---|
| 2026.04.23 | ₩49,335 | ₩49,629 | ₩48,520 | ₩49,375 | +0.08% | 77.8만 |
|---|
| 2026.04.22 | ₩49,188 | ₩49,281 | ₩48,587 | ₩48,854 | -0.68% | 72.1만 |
|---|
| 2026.04.21 | ₩49,522 | ₩49,776 | ₩48,908 | ₩49,055 | -0.94% | 60.5만 |
|---|
| 2026.04.20 | ₩49,175 | ₩49,655 | ₩49,028 | ₩49,629 | +0.92% | 61만 |
|---|
| 2026.04.17 | ₩48,828 | ₩49,575 | ₩48,828 | ₩49,428 | +1.23% | 51.7만 |
|---|
| 2026.04.16 | ₩48,200 | ₩48,654 | ₩48,200 | ₩48,534 | +0.69% | 47.1만 |
|---|
| 2026.04.15 | ₩48,814 | ₩48,934 | ₩48,280 | ₩48,360 | -0.93% | 57.1만 |
|---|
| 2026.04.14 | ₩48,440 | ₩49,055 | ₩48,347 | ₩48,948 | +1.05% | 47만 |
|---|
| 2026.04.13 | ₩48,614 | ₩49,135 | ₩48,253 | ₩48,627 | +0.03% | 75만 |
|---|
| 2026.04.10 | ₩47,666 | ₩49,068 | ₩47,666 | ₩48,681 | +2.13% | 61.8만 |
|---|
| 2026.04.09 | ₩47,599 | ₩48,801 | ₩47,599 | ₩48,454 | +1.80% | 59.1만 |
|---|
| 2026.04.08 | ₩47,412 | ₩48,280 | ₩47,078 | ₩47,773 | +0.76% | 82.1만 |
|---|
| 2026.04.07 | ₩46,731 | ₩47,199 | ₩46,584 | ₩46,678 | -0.11% | 116.2만 |
|---|
| 2026.04.06 | ₩46,037 | ₩46,798 | ₩45,970 | ₩46,718 | +1.48% | 87.3만 |
|---|
| 2026.04.02 | ₩45,503 | ₩46,224 | ₩45,129 | ₩46,157 | +1.44% | 59.2만 |
|---|
| 2026.04.01 | ₩45,356 | ₩45,757 | ₩45,263 | ₩45,596 | +0.53% | 87.1만 |
|---|
| 2026.03.31 | ₩46,010 | ₩46,130 | ₩45,049 | ₩45,369 | -1.39% | 124.3만 |
|---|
| 2026.03.30 | ₩45,516 | ₩46,064 | ₩45,156 | ₩45,423 | -0.21% | 53만 |
|---|
| 2026.03.27 | ₩45,329 | ₩45,663 | ₩44,956 | ₩45,049 | -0.62% | 52.6만 |
|---|
| 2026.03.26 | ₩44,969 | ₩45,797 | ₩44,929 | ₩45,356 | +0.86% | 69.6만 |
|---|
| 2026.03.25 | ₩45,757 | ₩45,850 | ₩45,303 | ₩45,329 | -0.93% | 62.1만 |
|---|
| 2026.03.24 | ₩45,383 | ₩46,117 | ₩45,329 | ₩45,463 | +0.18% | 70.4만 |
|---|
| 2026.03.23 | ₩46,398 | ₩47,092 | ₩45,663 | ₩45,663 | -1.58% | 92.4만 |
|---|
| 2026.03.20 | ₩47,706 | ₩47,759 | ₩45,343 | ₩45,476 | -4.67% | 162.6만 |
|---|
| 2026.03.19 | ₩46,972 | ₩47,613 | ₩46,624 | ₩47,372 | +0.85% | 73.4만 |
|---|
| 2026.03.18 | ₩47,466 | ₩47,679 | ₩46,985 | ₩46,985 | -1.01% | 85.9만 |
|---|
| 2026.03.17 | ₩48,026 | ₩48,213 | ₩47,452 | ₩47,479 | -1.14% | 47.6만 |
|---|
| 2026.03.16 | ₩47,653 | ₩48,213 | ₩47,466 | ₩47,653 | 0.00% | 42.3만 |
|---|
| 2026.03.13 | ₩47,759 | ₩48,400 | ₩46,785 | ₩46,932 | -1.73% | 73.3만 |
|---|
| 2026.03.12 | ₩46,825 | ₩47,372 | ₩46,584 | ₩47,292 | +1.00% | 86만 |
|---|
| 2026.03.11 | ₩47,759 | ₩47,759 | ₩47,159 | ₩47,412 | -0.73% | 114.6만 |
|---|
| 2026.03.10 | ₩47,679 | ₩48,734 | ₩47,572 | ₩47,893 | +0.45% | 62.4만 |
|---|
| 2026.03.09 | ₩47,532 | ₩48,107 | ₩46,384 | ₩47,946 | +0.87% | 96.1만 |
|---|
| 2026.03.06 | ₩48,066 | ₩48,614 | ₩47,813 | ₩48,066 | 0.00% | 61.5만 |
|---|
| 2026.03.05 | ₩49,468 | ₩49,589 | ₩48,627 | ₩49,055 | -0.84% | 60만 |
|---|
| 2026.03.04 | ₩49,789 | ₩50,149 | ₩49,495 | ₩49,949 | +0.32% | 53.9만 |
|---|
| 2026.03.03 | ₩48,948 | ₩50,136 | ₩48,173 | ₩49,882 | +1.91% | 65.6만 |
|---|
| 2026.03.02 | ₩49,375 | ₩50,002 | ₩49,188 | ₩49,549 | +0.35% | 70.4만 |
|---|
| 2026.02.27 | ₩49,602 | ₩50,350 | ₩49,295 | ₩49,482 | -0.24% | 148.7만 |
|---|
| 2026.02.26 | ₩49,896 | ₩50,670 | ₩49,735 | ₩50,243 | +0.70% | 130만 |
|---|
| 2026.02.25 | ₩48,200 | ₩50,323 | ₩47,799 | ₩50,229 | +4.21% | 182.7만 |
|---|
| 2026.02.24 | ₩47,826 | ₩47,960 | ₩47,199 | ₩47,479 | -0.73% | 126만 |
|---|
| 2026.02.23 | ₩47,759 | ₩48,173 | ₩47,452 | ₩47,546 | -0.45% | 105.2만 |
|---|
| 2026.02.20 | ₩46,865 | ₩47,519 | ₩46,344 | ₩47,506 | +1.37% | 131.2만 |
|---|
| 2026.02.19 | ₩46,211 | ₩46,691 | ₩46,037 | ₩46,678 | +1.01% | 108.3만 |
|---|
| 2026.02.18 | ₩46,491 | ₩46,718 | ₩45,890 | ₩46,104 | -0.83% | 122만 |
|---|
| 2026.02.17 | ₩45,623 | ₩46,811 | ₩45,423 | ₩46,611 | +2.17% | 95.2만 |
|---|
| 2026.02.13 | ₩44,956 | ₩45,583 | ₩44,835 | ₩45,156 | +0.45% | 256.9만 |
|---|
| 2026.02.12 | ₩45,383 | ₩45,636 | ₩44,395 | ₩44,875 | -1.12% | 179.2만 |
|---|
| 2026.02.11 | ₩45,850 | ₩46,064 | ₩45,062 | ₩45,182 | -1.46% | 110.4만 |
|---|
| 2026.02.10 | ₩45,156 | ₩45,957 | ₩45,036 | ₩45,636 | +1.06% | 78.8만 |
|---|
| 2026.02.09 | ₩44,608 | ₩45,343 | ₩44,542 | ₩44,902 | +0.66% | 82.3만 |
|---|
| 2026.02.06 | ₩44,475 | ₩45,249 | ₩44,475 | ₩44,795 | +0.72% | 95.3만 |
|---|
| 2026.02.05 | ₩43,714 | ₩44,435 | ₩43,313 | ₩44,235 | +1.19% | 116.3만 |
|---|
| 2026.02.04 | ₩42,592 | ₩44,168 | ₩42,512 | ₩43,487 | +2.10% | 131.2만 |
|---|
| 2026.02.03 | ₩42,899 | ₩43,060 | ₩41,564 | ₩42,232 | -1.56% | 179.5만 |
|---|
| 2026.02.02 | ₩43,781 | ₩43,914 | ₩42,953 | ₩42,966 | -1.86% | 124.9만 |
|---|
| 2026.01.30 | ₩43,473 | ₩43,727 | ₩42,686 | ₩43,687 | +0.49% | 165.2만 |
|---|
| 2026.01.29 | ₩43,300 | ₩44,088 | ₩43,046 | ₩43,941 | +1.48% | 84만 |
|---|
| 2026.01.28 | ₩43,433 | ₩43,994 | ₩43,046 | ₩43,140 | -0.68% | 115.9만 |
|---|
| 2026.01.27 | ₩43,554 | ₩43,687 | ₩43,060 | ₩43,367 | -0.43% | 79.5만 |
|---|
| 2026.01.26 | ₩43,527 | ₩43,847 | ₩42,899 | ₩43,607 | +0.18% | 88.4만 |
|---|
| 2026.01.23 | ₩43,554 | ₩43,861 | ₩42,979 | ₩43,460 | -0.21% | 84.5만 |
|---|
| 2026.01.22 | ₩44,275 | ₩44,688 | ₩43,740 | ₩43,794 | -1.09% | 96.8만 |
|---|
| 2026.01.21 | ₩44,875 | ₩44,996 | ₩44,021 | ₩44,194 | -1.52% | 71.2만 |
|---|
| 2026.01.20 | ₩44,488 | ₩44,915 | ₩44,448 | ₩44,568 | +0.18% | 85.2만 |
|---|
| 2026.01.16 | ₩44,702 | ₩44,982 | ₩44,461 | ₩44,889 | +0.42% | 89.1만 |
|---|
| 2026.01.15 | ₩44,542 | ₩45,556 | ₩44,542 | ₩44,715 | +0.39% | 62.4만 |
|---|
| 2026.01.14 | ₩44,969 | ₩45,009 | ₩44,461 | ₩44,742 | -0.50% | 55만 |
|---|
| 2026.01.13 | ₩45,383 | ₩45,783 | ₩44,555 | ₩44,862 | -1.15% | 120.3만 |
|---|
| 2026.01.12 | ₩45,223 | ₩45,957 | ₩45,142 | ₩45,476 | +0.56% | 85.5만 |
|---|
| 2026.01.09 | ₩45,810 | ₩46,357 | ₩45,102 | ₩45,543 | -0.58% | 142.5만 |
|---|
| 2026.01.08 | ₩45,263 | ₩47,012 | ₩45,102 | ₩45,957 | +1.53% | 381.8만 |
|---|
| 2026.01.07 | ₩45,409 | ₩45,730 | ₩44,969 | ₩45,289 | -0.26% | 113.5만 |
|---|
| 2026.01.06 | ₩44,328 | ₩45,570 | ₩44,154 | ₩45,463 | +2.56% | 82.9만 |
|---|
| 2026.01.05 | ₩44,088 | ₩44,755 | ₩43,807 | ₩44,515 | +0.97% | 72.1만 |
|---|
| 2026.01.02 | ₩44,729 | ₩44,729 | ₩43,927 | ₩44,208 | -1.16% | 67.4만 |
|---|
| 2025.12.31 | ₩45,543 | ₩45,543 | ₩44,542 | ₩44,555 | -2.17% | 66.3만 |
|---|
| 2025.12.30 | ₩45,236 | ₩45,530 | ₩44,929 | ₩45,476 | +0.53% | 67.8만 |
|---|
| 2025.12.29 | ₩45,396 | ₩45,717 | ₩45,209 | ₩45,289 | -0.24% | 49.7만 |
|---|
| 2025.12.26 | ₩45,530 | ₩45,677 | ₩45,076 | ₩45,383 | -0.32% | 36.9만 |
|---|
| 2025.12.24 | ₩45,450 | ₩45,823 | ₩45,329 | ₩45,770 | +0.71% | 18.8만 |
|---|
| 2025.12.23 | ₩45,690 | ₩45,850 | ₩45,436 | ₩45,476 | -0.47% | 66.3만 |
|---|
| 2025.12.22 | ₩45,463 | ₩46,211 | ₩45,396 | ₩45,850 | +0.85% | 77.9만 |
|---|
| 2025.12.19 | ₩45,650 | ₩46,010 | ₩45,596 | ₩45,743 | +0.20% | 163.6만 |
|---|
| 2025.12.18 | ₩45,970 | ₩46,344 | ₩45,757 | ₩45,890 | -0.17% | 87.6만 |
|---|
| 2025.12.17 | ₩45,169 | ₩45,930 | ₩45,169 | ₩45,757 | +1.30% | 70만 |
|---|
| 2025.12.16 | ₩45,476 | ₩45,650 | ₩45,129 | ₩45,223 | -0.56% | 110.6만 |
|---|
| 2025.12.15 | ₩45,036 | ₩45,596 | ₩44,795 | ₩45,396 | +0.80% | 67.1만 |
|---|
| 2025.12.12 | ₩44,008 | ₩44,982 | ₩44,008 | ₩44,862 | +1.94% | 76.9만 |
|---|
| 2025.12.11 | ₩44,328 | ₩44,875 | ₩44,061 | ₩44,448 | +0.27% | 81.5만 |
|---|
| 2025.12.10 | ₩43,740 | ₩44,568 | ₩43,287 | ₩44,128 | +0.89% | 77.9만 |
|---|
| 2025.12.09 | ₩43,140 | ₩44,208 | ₩43,073 | ₩43,781 | +1.49% | 78.7만 |
|---|
| 2025.12.08 | ₩42,953 | ₩43,206 | ₩42,459 | ₩42,939 | -0.03% | 128.3만 |
|---|
| 2025.12.05 | ₩42,979 | ₩43,006 | ₩42,512 | ₩42,846 | -0.31% | 73.8만 |
|---|
| 2025.12.04 | ₩43,500 | ₩43,967 | ₩42,939 | ₩43,073 | -0.98% | 73.9만 |
|---|
| 2025.12.03 | ₩44,008 | ₩44,328 | ₩43,594 | ₩43,807 | -0.46% | 64.8만 |
|---|
| 2025.12.02 | ₩44,862 | ₩45,116 | ₩43,874 | ₩43,901 | -2.14% | 44.7만 |
|---|
| 2025.12.01 | ₩44,408 | ₩44,915 | ₩44,408 | ₩44,715 | +0.69% | 55.7만 |
|---|
| 2025.11.28 | ₩44,849 | ₩45,009 | ₩44,742 | ₩44,835 | -0.03% | 25.9만 |
|---|
| 2025.11.26 | ₩44,648 | ₩45,450 | ₩44,421 | ₩44,862 | +0.48% | 99.6만 |
|---|
| 2025.11.25 | ₩44,261 | ₩45,316 | ₩44,261 | ₩44,822 | +1.27% | 81.5만 |
|---|
| 2025.11.24 | ₩44,835 | ₩44,835 | ₩44,008 | ₩44,315 | -1.16% | 78.2만 |
|---|
| 2025.11.21 | ₩44,235 | ₩45,182 | ₩43,967 | ₩44,702 | +1.06% | 86.2만 |
|---|
| 2025.11.20 | ₩43,901 | ₩44,715 | ₩43,727 | ₩43,887 | -0.03% | 51.6만 |
|---|
| 2025.11.19 | ₩44,141 | ₩44,181 | ₩43,300 | ₩43,580 | -1.27% | 63.9만 |
|---|
| 2025.11.18 | ₩43,967 | ₩44,368 | ₩43,861 | ₩44,341 | +0.85% | 43.8만 |
|---|
| 2025.11.17 | ₩45,596 | ₩45,596 | ₩43,927 | ₩43,994 | -3.51% | 47.5만 |
|---|
| 2025.11.14 | ₩45,169 | ₩45,516 | ₩44,662 | ₩45,303 | +0.30% | 46.7만 |
|---|
| 2025.11.13 | ₩45,636 | ₩45,970 | ₩44,915 | ₩45,156 | -1.05% | 56.1만 |
|---|
| 2025.11.12 | ₩46,224 | ₩46,398 | ₩45,543 | ₩45,957 | -0.58% | 79만 |
|---|
| 2025.11.11 | ₩45,957 | ₩46,504 | ₩45,783 | ₩46,411 | +0.99% | 60.4만 |
|---|
| 2025.11.10 | ₩45,450 | ₩46,317 | ₩45,450 | ₩45,730 | +0.62% | 85.2만 |
|---|
| 2025.11.07 | ₩45,062 | ₩46,037 | ₩44,849 | ₩46,037 | +2.16% | 72.4만 |
|---|
| 2025.11.06 | ₩45,316 | ₩45,356 | ₩44,355 | ₩44,875 | -0.97% | 104.2만 |
|---|
| 2025.11.05 | ₩45,409 | ₩46,518 | ₩44,648 | ₩45,236 | -0.38% | 178.1만 |
|---|
| 2025.11.04 | ₩43,834 | ₩45,036 | ₩43,540 | ₩44,942 | +2.53% | 169.3만 |
|---|
| 2025.11.03 | ₩43,020 | ₩43,781 | ₩42,499 | ₩43,767 | +1.74% | 80.2만 |
|---|
| 2025.10.31 | ₩42,752 | ₩43,527 | ₩42,232 | ₩43,473 | +1.69% | 90.6만 |
|---|
| 2025.10.30 | ₩43,781 | ₩44,101 | ₩43,126 | ₩43,233 | -1.25% | 87.9만 |
|---|
| 2025.10.29 | ₩43,994 | ₩44,982 | ₩43,540 | ₩44,048 | +0.12% | 135.6만 |
|---|
| 2025.10.28 | ₩44,488 | ₩44,648 | ₩43,767 | ₩44,381 | -0.24% | 80.7만 |
|---|
| 2025.10.27 | ₩44,528 | ₩44,809 | ₩44,194 | ₩44,729 | +0.45% | 53.4만 |
|---|
| 2025.10.24 | ₩44,688 | ₩44,688 | ₩44,194 | ₩44,488 | -0.45% | 57만 |
|---|
| 2025.10.23 | ₩44,715 | ₩44,715 | ₩43,901 | ₩44,355 | -0.81% | 66만 |
|---|
| 2025.10.22 | ₩43,887 | ₩44,582 | ₩43,460 | ₩44,515 | +1.43% | 72.5만 |
|---|
| 2025.10.21 | ₩43,554 | ₩43,794 | ₩43,340 | ₩43,594 | +0.09% | 92.7만 |
|---|
| 2025.10.20 | ₩43,674 | ₩43,887 | ₩43,140 | ₩43,554 | -0.28% | 69만 |
|---|
| 2025.10.17 | ₩43,126 | ₩43,754 | ₩42,873 | ₩43,660 | +1.24% | 69만 |
|---|
| 2025.10.16 | ₩43,487 | ₩43,901 | ₩42,873 | ₩43,166 | -0.74% | 60.2만 |
|---|
| 2025.10.15 | ₩43,554 | ₩44,168 | ₩43,153 | ₩43,554 | 0.00% | 82.3만 |
|---|
| 2025.10.14 | ₩43,246 | ₩43,687 | ₩42,966 | ₩43,447 | +0.46% | 92만 |
|---|
| 2025.10.13 | ₩42,806 | ₩43,500 | ₩42,472 | ₩43,393 | +1.37% | 67.1만 |
|---|
| 2025.10.10 | ₩43,941 | ₩43,941 | ₩42,472 | ₩42,525 | -3.22% | 143.1만 |
|---|
| 2025.10.09 | ₩43,754 | ₩44,074 | ₩43,514 | ₩43,674 | -0.18% | 45.1만 |
|---|
| 2025.10.08 | ₩44,154 | ₩44,408 | ₩43,567 | ₩43,821 | -0.76% | 51.8만 |
|---|
| 2025.10.07 | ₩44,421 | ₩44,675 | ₩44,061 | ₩44,154 | -0.60% | 128.2만 |
|---|
| 2025.10.06 | ₩45,396 | ₩45,596 | ₩44,515 | ₩44,568 | -1.82% | 79.4만 |
|---|
| 2025.10.03 | ₩45,343 | ₩45,930 | ₩44,875 | ₩45,423 | +0.18% | 105.7만 |
|---|
| 2025.10.02 | ₩44,902 | ₩45,089 | ₩44,502 | ₩45,036 | +0.30% | 75.8만 |
|---|
| 2025.10.01 | ₩44,835 | ₩45,223 | ₩44,421 | ₩45,116 | +0.63% | 111.2만 |
|---|
| 2025.09.30 | ₩44,608 | ₩45,369 | ₩44,502 | ₩45,182 | +1.29% | 105.3만 |
|---|
| 2025.09.29 | ₩44,769 | ₩45,249 | ₩44,194 | ₩44,448 | -0.72% | 74.6만 |
|---|
| 2025.09.26 | ₩44,154 | ₩44,996 | ₩44,074 | ₩44,929 | +1.75% | 52.1만 |
|---|
| 2025.09.25 | ₩44,435 | ₩44,582 | ₩43,834 | ₩44,141 | -0.66% | 65.7만 |
|---|
| 2025.09.24 | ₩44,635 | ₩44,929 | ₩44,248 | ₩44,275 | -0.81% | 78.8만 |
|---|
| 2025.09.23 | ₩44,395 | ₩45,036 | ₩44,395 | ₩44,702 | +0.69% | 60.2만 |
|---|
| 2025.09.22 | ₩44,502 | ₩44,555 | ₩44,088 | ₩44,435 | -0.15% | 58만 |
|---|
| 2025.09.19 | ₩44,889 | ₩45,209 | ₩44,395 | ₩44,608 | -0.62% | 245.4만 |
|---|
| 2025.09.18 | ₩45,463 | ₩45,690 | ₩44,862 | ₩45,142 | -0.70% | 88.9만 |
|---|
| 2025.09.17 | ₩45,263 | ₩46,357 | ₩45,062 | ₩45,343 | +0.18% | 159.6만 |
|---|
| 2025.09.16 | ₩44,956 | ₩45,089 | ₩44,622 | ₩45,009 | +0.12% | 144.3만 |
|---|
| 2025.09.15 | ₩45,583 | ₩45,917 | ₩44,688 | ₩45,129 | -1.00% | 123.6만 |
|---|
| 2025.09.12 | ₩46,024 | ₩46,224 | ₩45,543 | ₩45,556 | -1.02% | 57.4만 |
|---|
| 2025.09.11 | ₩45,743 | ₩46,331 | ₩45,623 | ₩46,117 | +0.82% | 61.7만 |
|---|
| 2025.09.10 | ₩45,957 | ₩46,144 | ₩45,543 | ₩45,570 | -0.84% | 79.1만 |
|---|
| 2025.09.09 | ₩46,077 | ₩46,291 | ₩45,503 | ₩46,064 | -0.03% | 84.7만 |
|---|
| 2025.09.08 | ₩45,970 | ₩46,451 | ₩45,409 | ₩46,398 | +0.93% | 81.5만 |
|---|
| 2025.09.05 | ₩46,064 | ₩46,544 | ₩45,944 | ₩46,438 | +0.81% | 81만 |
|---|
| 2025.09.04 | ₩45,663 | ₩45,930 | ₩45,303 | ₩45,850 | +0.41% | 71.1만 |
|---|
| 2025.09.03 | ₩44,435 | ₩45,423 | ₩44,368 | ₩45,356 | +2.07% | 69.3만 |
|---|
| 2025.09.02 | ₩44,982 | ₩45,329 | ₩44,635 | ₩44,688 | -0.65% | 103.4만 |
|---|
| 2025.08.29 | ₩45,490 | ₩45,717 | ₩45,209 | ₩45,636 | +0.32% | 81.2만 |
|---|