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 | ₩46,551 | ₩46,912 | ₩46,124 | ₩46,845 | +0.63% | 71.6만 |
| 2026.10.08 | ₩46,071 | ₩46,338 | ₩45,844 | ₩46,218 | +0.32% | 76.7만 |
| 2026.10.07 | ₩46,351 | ₩46,805 | ₩46,071 | ₩46,137 | -0.46% | 79.7만 |
| 2026.10.06 | ₩47,299 | ₩47,299 | ₩46,097 | ₩46,658 | -1.36% | 145.3만 |
| 2026.10.05 | ₩46,939 | ₩46,992 | ₩46,151 | ₩46,191 | -1.59% | 119.1만 |
| 2026.10.02 | ₩46,324 | ₩46,992 | ₩46,084 | ₩46,885 | +1.21% | 128.6만 |
| 2026.10.01 | ₩45,670 | ₩46,191 | ₩45,416 | ₩46,004 | +0.73% | 89.4만 |
| 2026.09.30 | ₩47,353 | ₩47,366 | ₩45,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,804 |
| -3.27% |
| 101.7만 |
| 2026.09.29 | ₩46,431 | ₩46,845 | ₩46,311 | ₩46,551 | +0.26% | 94.3만 |
|---|
| 2026.09.28 | ₩46,351 | ₩46,752 | ₩46,124 | ₩46,431 | +0.17% | 79.1만 |
|---|
| 2026.09.25 | ₩46,645 | ₩47,232 | ₩46,351 | ₩46,378 | -0.57% | 106.3만 |
|---|
| 2026.09.24 | ₩46,578 | ₩46,925 | ₩46,404 | ₩46,752 | +0.37% | 124.9만 |
|---|
| 2026.09.23 | ₩47,126 | ₩47,326 | ₩46,672 | ₩46,912 | -0.45% | 118.3만 |
|---|
| 2026.09.22 | ₩47,833 | ₩48,127 | ₩47,299 | ₩47,339 | -1.03% | 19.2만 |
|---|
| 2026.09.21 | ₩47,820 | ₩47,953 | ₩47,419 | ₩47,620 | -0.42% | 71.7만 |
|---|
| 2026.09.18 | ₩48,127 | ₩48,127 | ₩47,406 | ₩47,807 | -0.67% | 187만 |
|---|
| 2026.09.17 | ₩48,074 | ₩48,234 | ₩47,713 | ₩47,740 | -0.69% | 77.9만 |
|---|
| 2026.09.16 | ₩48,394 | ₩48,675 | ₩47,379 | ₩47,767 | -1.30% | 123.8만 |
|---|
| 2026.09.15 | ₩48,474 | ₩48,902 | ₩47,967 | ₩48,354 | -0.25% | 77.6만 |
|---|
| 2026.09.14 | ₩48,701 | ₩49,449 | ₩48,394 | ₩48,568 | -0.27% | 73.8만 |
|---|
| 2026.09.11 | ₩49,022 | ₩49,222 | ₩48,541 | ₩48,568 | -0.93% | 68만 |
|---|
| 2026.09.10 | ₩49,783 | ₩49,783 | ₩48,568 | ₩48,701 | -2.17% | 61만 |
|---|
| 2026.09.09 | ₩49,903 | ₩49,903 | ₩48,888 | ₩49,049 | -1.71% | 62.8만 |
|---|
| 2026.09.08 | ₩49,596 | ₩50,010 | ₩49,476 | ₩49,796 | +0.40% | 79.8만 |
|---|
| 2026.09.04 | ₩49,623 | ₩50,371 | ₩49,556 | ₩49,850 | +0.46% | 45.7만 |
|---|
| 2026.09.03 | ₩50,638 | ₩50,905 | ₩49,596 | ₩49,609 | -2.03% | 66.7만 |
|---|
| 2026.09.02 | ₩51,012 | ₩51,532 | ₩49,983 | ₩50,344 | -1.31% | 99.5만 |
|---|
| 2026.09.01 | ₩50,317 | ₩50,851 | ₩50,317 | ₩50,798 | +0.96% | 82.1만 |
|---|
| 2026.08.31 | ₩50,424 | ₩50,451 | ₩49,917 | ₩50,357 | -0.13% | 93.7만 |
|---|
| 2026.08.28 | ₩50,477 | ₩50,678 | ₩50,150 | ₩50,384 | -0.19% | 45.3만 |
|---|
| 2026.08.27 | ₩50,504 | ₩50,704 | ₩50,144 | ₩50,290 | -0.42% | 63.8만 |
|---|
| 2026.08.26 | ₩51,412 | ₩51,412 | ₩50,758 | ₩50,825 | -1.14% | 55.6만 |
|---|
| 2026.08.25 | ₩52,120 | ₩52,173 | ₩51,305 | ₩51,345 | -1.49% | 63.1만 |
|---|
| 2026.08.24 | ₩51,319 | ₩52,040 | ₩50,758 | ₩52,013 | +1.35% | 133.4만 |
|---|
| 2026.08.21 | ₩51,092 | ₩51,158 | ₩50,477 | ₩51,038 | -0.10% | 68.2만 |
|---|
| 2026.08.20 | ₩51,372 | ₩51,572 | ₩50,985 | ₩51,052 | -0.62% | 77.3만 |
|---|
| 2026.08.19 | ₩51,612 | ₩51,746 | ₩51,078 | ₩51,519 | -0.18% | 72.4만 |
|---|
| 2026.08.18 | ₩51,586 | ₩51,586 | ₩51,052 | ₩51,172 | -0.80% | 62.1만 |
|---|
| 2026.08.17 | ₩51,132 | ₩51,519 | ₩50,811 | ₩51,292 | +0.31% | 80.6만 |
|---|
| 2026.08.14 | ₩51,265 | ₩51,813 | ₩51,252 | ₩51,345 | +0.16% | 63.5만 |
|---|
| 2026.08.13 | ₩51,799 | ₩52,053 | ₩51,345 | ₩51,399 | -0.77% | 58.6만 |
|---|
| 2026.08.12 | ₩51,799 | ₩52,427 | ₩51,345 | ₩51,385 | -0.80% | 100.7만 |
|---|
| 2026.08.11 | ₩51,733 | ₩52,093 | ₩51,332 | ₩51,492 | -0.46% | 168.9만 |
|---|
| 2026.08.10 | ₩52,080 | ₩52,147 | ₩51,212 | ₩51,612 | -0.90% | 76.7만 |
|---|
| 2026.08.07 | ₩52,507 | ₩52,574 | ₩51,946 | ₩52,494 | -0.03% | 89.6만 |
|---|
| 2026.08.06 | ₩54,150 | ₩54,350 | ₩52,240 | ₩52,507 | -3.03% | 109.4만 |
|---|
| 2026.08.05 | ₩54,337 | ₩55,178 | ₩53,348 | ₩54,150 | -0.34% | 104.9만 |
|---|
| 2026.08.04 | ₩54,711 | ₩55,044 | ₩53,402 | ₩54,377 | -0.61% | 141.7만 |
|---|
| 2026.08.03 | ₩54,297 | ₩54,844 | ₩54,070 | ₩54,417 | +0.22% | 140만 |
|---|
| 2026.07.31 | ₩54,016 | ₩54,684 | ₩53,989 | ₩54,297 | +0.52% | 104.7만 |
|---|
| 2026.07.30 | ₩55,458 | ₩55,672 | ₩54,337 | ₩54,751 | -1.28% | 100.3만 |
|---|
| 2026.07.29 | ₩56,233 | ₩56,340 | ₩55,445 | ₩55,525 | -1.26% | 98.1만 |
|---|
| 2026.07.28 | ₩54,844 | ₩56,794 | ₩54,844 | ₩56,233 | +2.53% | 130.9만 |
|---|
| 2026.07.27 | ₩55,819 | ₩56,193 | ₩55,285 | ₩55,819 | 0.00% | 61.1만 |
|---|
| 2026.07.24 | ₩54,564 | ₩56,086 | ₩54,564 | ₩55,992 | +2.62% | 88만 |
|---|
| 2026.07.23 | ₩54,857 | ₩55,458 | ₩54,604 | ₩54,897 | +0.07% | 75.4만 |
|---|
| 2026.07.22 | ₩56,086 | ₩56,086 | ₩55,138 | ₩55,311 | -1.38% | 80.2만 |
|---|
| 2026.07.21 | ₩55,552 | ₩56,099 | ₩55,405 | ₩56,006 | +0.82% | 114만 |
|---|
| 2026.07.20 | ₩55,792 | ₩56,033 | ₩55,271 | ₩55,592 | -0.36% | 46.1만 |
|---|
| 2026.07.17 | ₩55,418 | ₩56,153 | ₩55,378 | ₩55,792 | +0.67% | 104.5만 |
|---|
| 2026.07.16 | ₩54,083 | ₩55,725 | ₩53,749 | ₩55,659 | +2.91% | 91.7만 |
|---|
| 2026.07.15 | ₩53,616 | ₩54,443 | ₩53,429 | ₩53,762 | +0.27% | 90.5만 |
|---|
| 2026.07.14 | ₩53,455 | ₩53,736 | ₩53,068 | ₩53,255 | -0.37% | 89만 |
|---|
| 2026.07.13 | ₩52,921 | ₩53,455 | ₩52,788 | ₩53,242 | +0.61% | 128.4만 |
|---|
| 2026.07.10 | ₩52,921 | ₩53,068 | ₩52,240 | ₩52,921 | 0.00% | 53.2만 |
|---|
| 2026.07.09 | ₩52,788 | ₩53,015 | ₩52,360 | ₩52,707 | -0.15% | 67.6만 |
|---|
| 2026.07.08 | ₩53,055 | ₩53,575 | ₩52,280 | ₩52,293 | -1.43% | 74만 |
|---|
| 2026.07.07 | ₩52,934 | ₩53,856 | ₩52,748 | ₩53,295 | +0.68% | 107.5만 |
|---|
| 2026.07.06 | ₩52,654 | ₩52,828 | ₩52,240 | ₩52,561 | -0.18% | 58.8만 |
|---|
| 2026.07.02 | ₩52,921 | ₩53,429 | ₩52,601 | ₩52,788 | -0.25% | 83.7만 |
|---|
| 2026.07.01 | ₩52,707 | ₩53,335 | ₩52,173 | ₩52,374 | -0.63% | 79.5만 |
|---|
| 2026.06.30 | ₩52,988 | ₩53,402 | ₩52,694 | ₩52,707 | -0.53% | 93.5만 |
|---|
| 2026.06.29 | ₩53,602 | ₩53,909 | ₩53,148 | ₩53,442 | -0.30% | 139.9만 |
|---|
| 2026.06.26 | ₩55,298 | ₩55,418 | ₩54,003 | ₩54,070 | -2.22% | 264.7만 |
|---|
| 2026.06.25 | ₩54,430 | ₩55,018 | ₩54,016 | ₩54,884 | +0.83% | 104.7만 |
|---|
| 2026.06.24 | ₩53,335 | ₩54,644 | ₩53,335 | ₩54,136 | +1.50% | 129.3만 |
|---|
| 2026.06.23 | ₩52,961 | ₩53,535 | ₩52,814 | ₩53,442 | +0.91% | 94.7만 |
|---|
| 2026.06.22 | ₩52,427 | ₩52,828 | ₩51,880 | ₩52,480 | +0.10% | 103.5만 |
|---|
| 2026.06.18 | ₩52,053 | ₩52,948 | ₩51,773 | ₩52,253 | +0.38% | 177.6만 |
|---|
| 2026.06.17 | ₩53,656 | ₩53,909 | ₩51,319 | ₩51,652 | -3.73% | 188.4만 |
|---|
| 2026.06.16 | ₩53,642 | ₩54,283 | ₩53,228 | ₩53,909 | +0.50% | 235만 |
|---|
| 2026.06.15 | ₩54,190 | ₩54,791 | ₩53,829 | ₩54,230 | +0.07% | 145.1만 |
|---|
| 2026.06.12 | ₩53,843 | ₩54,176 | ₩53,509 | ₩54,029 | +0.35% | 77.9만 |
|---|
| 2026.06.11 | ₩53,402 | ₩54,043 | ₩53,148 | ₩53,161 | -0.45% | 119.3만 |
|---|
| 2026.06.10 | ₩52,707 | ₩53,495 | ₩52,547 | ₩52,881 | +0.33% | 142.1만 |
|---|
| 2026.06.09 | ₩49,863 | ₩52,894 | ₩49,703 | ₩52,707 | +5.70% | 235.2만 |
|---|
| 2026.06.08 | ₩49,008 | ₩49,783 | ₩49,008 | ₩49,462 | +0.93% | 72.9만 |
|---|
| 2026.06.05 | ₩48,554 | ₩49,596 | ₩48,554 | ₩49,529 | +2.01% | 71.1만 |
|---|
| 2026.06.04 | ₩48,234 | ₩48,741 | ₩47,953 | ₩48,554 | +0.66% | 78.2만 |
|---|
| 2026.06.03 | ₩47,660 | ₩48,020 | ₩47,473 | ₩47,606 | -0.11% | 89.8만 |
|---|
| 2026.06.02 | ₩47,513 | ₩48,381 | ₩47,339 | ₩48,020 | +1.07% | 60.3만 |
|---|
| 2026.06.01 | ₩47,646 | ₩48,020 | ₩47,032 | ₩47,299 | -0.73% | 71.3만 |
|---|
| 2026.05.29 | ₩48,968 | ₩49,182 | ₩48,127 | ₩48,167 | -1.64% | 116.6만 |
|---|
| 2026.05.28 | ₩47,753 | ₩49,075 | ₩47,713 | ₩48,902 | +2.40% | 84.7만 |
|---|
| 2026.05.27 | ₩48,221 | ₩48,635 | ₩47,913 | ₩48,020 | -0.42% | 77.2만 |
|---|
| 2026.05.26 | ₩47,446 | ₩48,181 | ₩47,446 | ₩47,980 | +1.13% | 67.8만 |
|---|
| 2026.05.22 | ₩47,980 | ₩48,060 | ₩47,099 | ₩47,406 | -1.20% | 103.4만 |
|---|
| 2026.05.21 | ₩47,206 | ₩48,020 | ₩46,805 | ₩47,807 | +1.27% | 77.2만 |
|---|
| 2026.05.20 | ₩46,805 | ₩47,873 | ₩46,672 | ₩47,580 | +1.65% | 75.5만 |
|---|
| 2026.05.19 | ₩47,286 | ₩47,593 | ₩46,752 | ₩46,765 | -1.10% | 72.1만 |
|---|
| 2026.05.18 | ₩47,339 | ₩47,940 | ₩47,179 | ₩47,606 | +0.56% | 59.3만 |
|---|
| 2026.05.15 | ₩47,446 | ₩47,486 | ₩46,578 | ₩47,099 | -0.73% | 69.7만 |
|---|
| 2026.05.14 | ₩47,513 | ₩48,167 | ₩47,339 | ₩47,780 | +0.56% | 74.3만 |
|---|
| 2026.05.13 | ₩47,913 | ₩48,207 | ₩47,139 | ₩47,286 | -1.31% | 103.8만 |
|---|
| 2026.05.12 | ₩48,287 | ₩48,461 | ₩47,940 | ₩48,140 | -0.30% | 83.6만 |
|---|
| 2026.05.11 | ₩48,635 | ₩48,888 | ₩48,020 | ₩48,087 | -1.13% | 65.9만 |
|---|
| 2026.05.08 | ₩48,648 | ₩49,035 | ₩48,554 | ₩48,568 | -0.16% | 56.8만 |
|---|
| 2026.05.07 | ₩49,249 | ₩49,369 | ₩48,367 | ₩48,514 | -1.49% | 125.7만 |
|---|
| 2026.05.06 | ₩48,821 | ₩49,462 | ₩48,688 | ₩49,209 | +0.79% | 237.9만 |
|---|
| 2026.05.05 | ₩48,621 | ₩48,862 | ₩48,247 | ₩48,341 | -0.58% | 59.7만 |
|---|
| 2026.05.04 | ₩48,247 | ₩48,594 | ₩47,820 | ₩48,474 | +0.47% | 79.7만 |
|---|
| 2026.05.01 | ₩48,528 | ₩49,276 | ₩47,887 | ₩48,541 | +0.03% | 134.9만 |
|---|
| 2026.04.30 | ₩48,568 | ₩49,569 | ₩48,341 | ₩49,516 | +1.95% | 142.4만 |
|---|
| 2026.04.29 | ₩49,089 | ₩49,436 | ₩48,341 | ₩49,075 | -0.03% | 78.6만 |
|---|
| 2026.04.28 | ₩49,516 | ₩49,516 | ₩48,875 | ₩49,329 | -0.38% | 51.9만 |
|---|
| 2026.04.27 | ₩48,781 | ₩49,316 | ₩48,688 | ₩49,102 | +0.66% | 53.4만 |
|---|
| 2026.04.24 | ₩49,289 | ₩49,770 | ₩48,902 | ₩48,968 | -0.65% | 61.4만 |
|---|
| 2026.04.23 | ₩49,342 | ₩49,636 | ₩48,528 | ₩49,382 | +0.08% | 77.8만 |
|---|
| 2026.04.22 | ₩49,195 | ₩49,289 | ₩48,594 | ₩48,862 | -0.68% | 72.1만 |
|---|
| 2026.04.21 | ₩49,529 | ₩49,783 | ₩48,915 | ₩49,062 | -0.94% | 60.5만 |
|---|
| 2026.04.20 | ₩49,182 | ₩49,663 | ₩49,035 | ₩49,636 | +0.92% | 61만 |
|---|
| 2026.04.17 | ₩48,835 | ₩49,583 | ₩48,835 | ₩49,436 | +1.23% | 51.7만 |
|---|
| 2026.04.16 | ₩48,207 | ₩48,661 | ₩48,207 | ₩48,541 | +0.69% | 47.1만 |
|---|
| 2026.04.15 | ₩48,821 | ₩48,942 | ₩48,287 | ₩48,367 | -0.93% | 57.1만 |
|---|
| 2026.04.14 | ₩48,448 | ₩49,062 | ₩48,354 | ₩48,955 | +1.05% | 47만 |
|---|
| 2026.04.13 | ₩48,621 | ₩49,142 | ₩48,261 | ₩48,635 | +0.03% | 75만 |
|---|
| 2026.04.10 | ₩47,673 | ₩49,075 | ₩47,673 | ₩48,688 | +2.13% | 61.8만 |
|---|
| 2026.04.09 | ₩47,606 | ₩48,808 | ₩47,606 | ₩48,461 | +1.80% | 59.1만 |
|---|
| 2026.04.08 | ₩47,419 | ₩48,287 | ₩47,085 | ₩47,780 | +0.76% | 82.1만 |
|---|
| 2026.04.07 | ₩46,738 | ₩47,206 | ₩46,591 | ₩46,685 | -0.11% | 116.2만 |
|---|
| 2026.04.06 | ₩46,044 | ₩46,805 | ₩45,977 | ₩46,725 | +1.48% | 87.3만 |
|---|
| 2026.04.02 | ₩45,510 | ₩46,231 | ₩45,136 | ₩46,164 | +1.44% | 59.2만 |
|---|
| 2026.04.01 | ₩45,363 | ₩45,763 | ₩45,269 | ₩45,603 | +0.53% | 87.1만 |
|---|
| 2026.03.31 | ₩46,017 | ₩46,137 | ₩45,056 | ₩45,376 | -1.39% | 124.3만 |
|---|
| 2026.03.30 | ₩45,523 | ₩46,071 | ₩45,163 | ₩45,430 | -0.21% | 53만 |
|---|
| 2026.03.27 | ₩45,336 | ₩45,670 | ₩44,962 | ₩45,056 | -0.62% | 52.6만 |
|---|
| 2026.03.26 | ₩44,976 | ₩45,804 | ₩44,936 | ₩45,363 | +0.86% | 69.6만 |
|---|
| 2026.03.25 | ₩45,763 | ₩45,857 | ₩45,309 | ₩45,336 | -0.93% | 62.1만 |
|---|
| 2026.03.24 | ₩45,390 | ₩46,124 | ₩45,336 | ₩45,470 | +0.18% | 70.4만 |
|---|
| 2026.03.23 | ₩46,404 | ₩47,099 | ₩45,670 | ₩45,670 | -1.58% | 92.4만 |
|---|
| 2026.03.20 | ₩47,713 | ₩47,767 | ₩45,350 | ₩45,483 | -4.67% | 162.6만 |
|---|
| 2026.03.19 | ₩46,979 | ₩47,620 | ₩46,631 | ₩47,379 | +0.85% | 73.4만 |
|---|
| 2026.03.18 | ₩47,473 | ₩47,686 | ₩46,992 | ₩46,992 | -1.01% | 85.9만 |
|---|
| 2026.03.17 | ₩48,034 | ₩48,221 | ₩47,459 | ₩47,486 | -1.14% | 47.6만 |
|---|
| 2026.03.16 | ₩47,660 | ₩48,221 | ₩47,473 | ₩47,660 | 0.00% | 42.3만 |
|---|
| 2026.03.13 | ₩47,767 | ₩48,408 | ₩46,792 | ₩46,939 | -1.73% | 73.3만 |
|---|
| 2026.03.12 | ₩46,832 | ₩47,379 | ₩46,591 | ₩47,299 | +1.00% | 86만 |
|---|
| 2026.03.11 | ₩47,767 | ₩47,767 | ₩47,166 | ₩47,419 | -0.73% | 114.6만 |
|---|
| 2026.03.10 | ₩47,686 | ₩48,741 | ₩47,580 | ₩47,900 | +0.45% | 62.4만 |
|---|
| 2026.03.09 | ₩47,540 | ₩48,114 | ₩46,391 | ₩47,953 | +0.87% | 96.1만 |
|---|
| 2026.03.06 | ₩48,074 | ₩48,621 | ₩47,820 | ₩48,074 | 0.00% | 61.5만 |
|---|
| 2026.03.05 | ₩49,476 | ₩49,596 | ₩48,635 | ₩49,062 | -0.84% | 60만 |
|---|
| 2026.03.04 | ₩49,796 | ₩50,157 | ₩49,503 | ₩49,957 | +0.32% | 53.9만 |
|---|
| 2026.03.03 | ₩48,955 | ₩50,144 | ₩48,181 | ₩49,890 | +1.91% | 65.6만 |
|---|
| 2026.03.02 | ₩49,382 | ₩50,010 | ₩49,195 | ₩49,556 | +0.35% | 70.4만 |
|---|
| 2026.02.27 | ₩49,609 | ₩50,357 | ₩49,302 | ₩49,489 | -0.24% | 148.7만 |
|---|
| 2026.02.26 | ₩49,903 | ₩50,678 | ₩49,743 | ₩50,250 | +0.70% | 130만 |
|---|
| 2026.02.25 | ₩48,207 | ₩50,330 | ₩47,807 | ₩50,237 | +4.21% | 182.7만 |
|---|
| 2026.02.24 | ₩47,833 | ₩47,967 | ₩47,206 | ₩47,486 | -0.73% | 126만 |
|---|
| 2026.02.23 | ₩47,767 | ₩48,181 | ₩47,459 | ₩47,553 | -0.45% | 105.2만 |
|---|
| 2026.02.20 | ₩46,872 | ₩47,526 | ₩46,351 | ₩47,513 | +1.37% | 131.2만 |
|---|
| 2026.02.19 | ₩46,218 | ₩46,698 | ₩46,044 | ₩46,685 | +1.01% | 108.3만 |
|---|
| 2026.02.18 | ₩46,498 | ₩46,725 | ₩45,897 | ₩46,111 | -0.83% | 122만 |
|---|
| 2026.02.17 | ₩45,630 | ₩46,818 | ₩45,430 | ₩46,618 | +2.17% | 95.2만 |
|---|
| 2026.02.13 | ₩44,962 | ₩45,590 | ₩44,842 | ₩45,163 | +0.45% | 256.9만 |
|---|
| 2026.02.12 | ₩45,390 | ₩45,643 | ₩44,401 | ₩44,882 | -1.12% | 179.2만 |
|---|
| 2026.02.11 | ₩45,857 | ₩46,071 | ₩45,069 | ₩45,189 | -1.46% | 110.4만 |
|---|
| 2026.02.10 | ₩45,163 | ₩45,964 | ₩45,042 | ₩45,643 | +1.06% | 78.8만 |
|---|
| 2026.02.09 | ₩44,615 | ₩45,350 | ₩44,548 | ₩44,909 | +0.66% | 82.3만 |
|---|
| 2026.02.06 | ₩44,482 | ₩45,256 | ₩44,482 | ₩44,802 | +0.72% | 95.3만 |
|---|
| 2026.02.05 | ₩43,720 | ₩44,441 | ₩43,320 | ₩44,241 | +1.19% | 116.3만 |
|---|
| 2026.02.04 | ₩42,599 | ₩44,174 | ₩42,518 | ₩43,493 | +2.10% | 131.2만 |
|---|
| 2026.02.03 | ₩42,906 | ₩43,066 | ₩41,570 | ₩42,238 | -1.56% | 179.5만 |
|---|
| 2026.02.02 | ₩43,787 | ₩43,921 | ₩42,959 | ₩42,973 | -1.86% | 124.9만 |
|---|
| 2026.01.30 | ₩43,480 | ₩43,734 | ₩42,692 | ₩43,694 | +0.49% | 165.2만 |
|---|
| 2026.01.29 | ₩43,306 | ₩44,094 | ₩43,053 | ₩43,947 | +1.48% | 84만 |
|---|
| 2026.01.28 | ₩43,440 | ₩44,001 | ₩43,053 | ₩43,146 | -0.68% | 115.9만 |
|---|
| 2026.01.27 | ₩43,560 | ₩43,694 | ₩43,066 | ₩43,373 | -0.43% | 79.5만 |
|---|
| 2026.01.26 | ₩43,533 | ₩43,854 | ₩42,906 | ₩43,614 | +0.18% | 88.4만 |
|---|
| 2026.01.23 | ₩43,560 | ₩43,867 | ₩42,986 | ₩43,467 | -0.21% | 84.5만 |
|---|
| 2026.01.22 | ₩44,281 | ₩44,695 | ₩43,747 | ₩43,800 | -1.09% | 96.8만 |
|---|
| 2026.01.21 | ₩44,882 | ₩45,002 | ₩44,027 | ₩44,201 | -1.52% | 71.2만 |
|---|
| 2026.01.20 | ₩44,495 | ₩44,922 | ₩44,455 | ₩44,575 | +0.18% | 85.2만 |
|---|
| 2026.01.16 | ₩44,709 | ₩44,989 | ₩44,468 | ₩44,895 | +0.42% | 89.1만 |
|---|
| 2026.01.15 | ₩44,548 | ₩45,563 | ₩44,548 | ₩44,722 | +0.39% | 62.4만 |
|---|
| 2026.01.14 | ₩44,976 | ₩45,016 | ₩44,468 | ₩44,749 | -0.50% | 55만 |
|---|
| 2026.01.13 | ₩45,390 | ₩45,790 | ₩44,562 | ₩44,869 | -1.15% | 120.3만 |
|---|
| 2026.01.12 | ₩45,229 | ₩45,964 | ₩45,149 | ₩45,483 | +0.56% | 85.5만 |
|---|
| 2026.01.09 | ₩45,817 | ₩46,364 | ₩45,109 | ₩45,550 | -0.58% | 142.5만 |
|---|
| 2026.01.08 | ₩45,269 | ₩47,019 | ₩45,109 | ₩45,964 | +1.53% | 381.8만 |
|---|
| 2026.01.07 | ₩45,416 | ₩45,737 | ₩44,976 | ₩45,296 | -0.26% | 113.5만 |
|---|
| 2026.01.06 | ₩44,335 | ₩45,577 | ₩44,161 | ₩45,470 | +2.56% | 82.9만 |
|---|
| 2026.01.05 | ₩44,094 | ₩44,762 | ₩43,814 | ₩44,522 | +0.97% | 72.1만 |
|---|
| 2026.01.02 | ₩44,735 | ₩44,735 | ₩43,934 | ₩44,214 | -1.16% | 67.4만 |
|---|
| 2025.12.31 | ₩45,550 | ₩45,550 | ₩44,548 | ₩44,562 | -2.17% | 66.3만 |
|---|
| 2025.12.30 | ₩45,243 | ₩45,536 | ₩44,936 | ₩45,483 | +0.53% | 67.8만 |
|---|
| 2025.12.29 | ₩45,403 | ₩45,723 | ₩45,216 | ₩45,296 | -0.24% | 49.7만 |
|---|
| 2025.12.26 | ₩45,536 | ₩45,683 | ₩45,082 | ₩45,390 | -0.32% | 36.9만 |
|---|
| 2025.12.24 | ₩45,456 | ₩45,830 | ₩45,336 | ₩45,777 | +0.71% | 18.8만 |
|---|
| 2025.12.23 | ₩45,697 | ₩45,857 | ₩45,443 | ₩45,483 | -0.47% | 66.3만 |
|---|
| 2025.12.22 | ₩45,470 | ₩46,218 | ₩45,403 | ₩45,857 | +0.85% | 77.9만 |
|---|
| 2025.12.19 | ₩45,657 | ₩46,017 | ₩45,603 | ₩45,750 | +0.20% | 163.6만 |
|---|
| 2025.12.18 | ₩45,977 | ₩46,351 | ₩45,763 | ₩45,897 | -0.17% | 87.6만 |
|---|
| 2025.12.17 | ₩45,176 | ₩45,937 | ₩45,176 | ₩45,763 | +1.30% | 70만 |
|---|
| 2025.12.16 | ₩45,483 | ₩45,657 | ₩45,136 | ₩45,229 | -0.56% | 110.6만 |
|---|
| 2025.12.15 | ₩45,042 | ₩45,603 | ₩44,802 | ₩45,403 | +0.80% | 67.1만 |
|---|
| 2025.12.12 | ₩44,014 | ₩44,989 | ₩44,014 | ₩44,869 | +1.94% | 76.9만 |
|---|
| 2025.12.11 | ₩44,335 | ₩44,882 | ₩44,068 | ₩44,455 | +0.27% | 81.5만 |
|---|
| 2025.12.10 | ₩43,747 | ₩44,575 | ₩43,293 | ₩44,134 | +0.89% | 77.9만 |
|---|
| 2025.12.09 | ₩43,146 | ₩44,214 | ₩43,079 | ₩43,787 | +1.49% | 78.7만 |
|---|
| 2025.12.08 | ₩42,959 | ₩43,213 | ₩42,465 | ₩42,946 | -0.03% | 128.3만 |
|---|
| 2025.12.05 | ₩42,986 | ₩43,013 | ₩42,518 | ₩42,852 | -0.31% | 73.8만 |
|---|
| 2025.12.04 | ₩43,507 | ₩43,974 | ₩42,946 | ₩43,079 | -0.98% | 73.9만 |
|---|
| 2025.12.03 | ₩44,014 | ₩44,335 | ₩43,600 | ₩43,814 | -0.46% | 64.8만 |
|---|
| 2025.12.02 | ₩44,869 | ₩45,122 | ₩43,881 | ₩43,907 | -2.14% | 44.7만 |
|---|
| 2025.12.01 | ₩44,415 | ₩44,922 | ₩44,415 | ₩44,722 | +0.69% | 55.7만 |
|---|
| 2025.11.28 | ₩44,855 | ₩45,016 | ₩44,749 | ₩44,842 | -0.03% | 25.9만 |
|---|
| 2025.11.26 | ₩44,655 | ₩45,456 | ₩44,428 | ₩44,869 | +0.48% | 99.6만 |
|---|
| 2025.11.25 | ₩44,268 | ₩45,323 | ₩44,268 | ₩44,829 | +1.27% | 81.5만 |
|---|
| 2025.11.24 | ₩44,842 | ₩44,842 | ₩44,014 | ₩44,321 | -1.16% | 78.2만 |
|---|
| 2025.11.21 | ₩44,241 | ₩45,189 | ₩43,974 | ₩44,709 | +1.06% | 86.2만 |
|---|
| 2025.11.20 | ₩43,907 | ₩44,722 | ₩43,734 | ₩43,894 | -0.03% | 51.6만 |
|---|
| 2025.11.19 | ₩44,148 | ₩44,188 | ₩43,306 | ₩43,587 | -1.27% | 63.9만 |
|---|
| 2025.11.18 | ₩43,974 | ₩44,375 | ₩43,867 | ₩44,348 | +0.85% | 43.8만 |
|---|
| 2025.11.17 | ₩45,603 | ₩45,603 | ₩43,934 | ₩44,001 | -3.51% | 47.5만 |
|---|
| 2025.11.14 | ₩45,176 | ₩45,523 | ₩44,668 | ₩45,309 | +0.30% | 46.7만 |
|---|
| 2025.11.13 | ₩45,643 | ₩45,977 | ₩44,922 | ₩45,163 | -1.05% | 56.1만 |
|---|
| 2025.11.12 | ₩46,231 | ₩46,404 | ₩45,550 | ₩45,964 | -0.58% | 79만 |
|---|
| 2025.11.11 | ₩45,964 | ₩46,511 | ₩45,790 | ₩46,418 | +0.99% | 60.4만 |
|---|
| 2025.11.10 | ₩45,456 | ₩46,324 | ₩45,456 | ₩45,737 | +0.62% | 85.2만 |
|---|
| 2025.11.07 | ₩45,069 | ₩46,044 | ₩44,855 | ₩46,044 | +2.16% | 72.4만 |
|---|
| 2025.11.06 | ₩45,323 | ₩45,363 | ₩44,361 | ₩44,882 | -0.97% | 104.2만 |
|---|
| 2025.11.05 | ₩45,416 | ₩46,525 | ₩44,655 | ₩45,243 | -0.38% | 178.1만 |
|---|
| 2025.11.04 | ₩43,841 | ₩45,042 | ₩43,547 | ₩44,949 | +2.53% | 169.3만 |
|---|
| 2025.11.03 | ₩43,026 | ₩43,787 | ₩42,505 | ₩43,774 | +1.74% | 80.2만 |
|---|
| 2025.10.31 | ₩42,759 | ₩43,533 | ₩42,238 | ₩43,480 | +1.69% | 90.6만 |
|---|
| 2025.10.30 | ₩43,787 | ₩44,108 | ₩43,133 | ₩43,240 | -1.25% | 87.9만 |
|---|
| 2025.10.29 | ₩44,001 | ₩44,989 | ₩43,547 | ₩44,054 | +0.12% | 135.6만 |
|---|
| 2025.10.28 | ₩44,495 | ₩44,655 | ₩43,774 | ₩44,388 | -0.24% | 80.7만 |
|---|
| 2025.10.27 | ₩44,535 | ₩44,815 | ₩44,201 | ₩44,735 | +0.45% | 53.4만 |
|---|
| 2025.10.24 | ₩44,695 | ₩44,695 | ₩44,201 | ₩44,495 | -0.45% | 57만 |
|---|
| 2025.10.23 | ₩44,722 | ₩44,722 | ₩43,907 | ₩44,361 | -0.81% | 66만 |
|---|
| 2025.10.22 | ₩43,894 | ₩44,588 | ₩43,467 | ₩44,522 | +1.43% | 72.5만 |
|---|
| 2025.10.21 | ₩43,560 | ₩43,800 | ₩43,346 | ₩43,600 | +0.09% | 92.7만 |
|---|
| 2025.10.20 | ₩43,680 | ₩43,894 | ₩43,146 | ₩43,560 | -0.28% | 69만 |
|---|
| 2025.10.17 | ₩43,133 | ₩43,760 | ₩42,879 | ₩43,667 | +1.24% | 69만 |
|---|
| 2025.10.16 | ₩43,493 | ₩43,907 | ₩42,879 | ₩43,173 | -0.74% | 60.2만 |
|---|
| 2025.10.15 | ₩43,560 | ₩44,174 | ₩43,159 | ₩43,560 | 0.00% | 82.3만 |
|---|
| 2025.10.14 | ₩43,253 | ₩43,694 | ₩42,973 | ₩43,453 | +0.46% | 92만 |
|---|
| 2025.10.13 | ₩42,812 | ₩43,507 | ₩42,478 | ₩43,400 | +1.37% | 67.1만 |
|---|
| 2025.10.10 | ₩43,947 | ₩43,947 | ₩42,478 | ₩42,532 | -3.22% | 143.1만 |
|---|
| 2025.10.09 | ₩43,760 | ₩44,081 | ₩43,520 | ₩43,680 | -0.18% | 45.1만 |
|---|
| 2025.10.08 | ₩44,161 | ₩44,415 | ₩43,573 | ₩43,827 | -0.76% | 51.8만 |
|---|
| 2025.10.07 | ₩44,428 | ₩44,682 | ₩44,068 | ₩44,161 | -0.60% | 128.2만 |
|---|
| 2025.10.06 | ₩45,403 | ₩45,603 | ₩44,522 | ₩44,575 | -1.82% | 79.4만 |
|---|
| 2025.10.03 | ₩45,350 | ₩45,937 | ₩44,882 | ₩45,430 | +0.18% | 105.7만 |
|---|
| 2025.10.02 | ₩44,909 | ₩45,096 | ₩44,508 | ₩45,042 | +0.30% | 75.8만 |
|---|
| 2025.10.01 | ₩44,842 | ₩45,229 | ₩44,428 | ₩45,122 | +0.63% | 111.2만 |
|---|
| 2025.09.30 | ₩44,615 | ₩45,376 | ₩44,508 | ₩45,189 | +1.29% | 105.3만 |
|---|
| 2025.09.29 | ₩44,775 | ₩45,256 | ₩44,201 | ₩44,455 | -0.72% | 74.6만 |
|---|
| 2025.09.26 | ₩44,161 | ₩45,002 | ₩44,081 | ₩44,936 | +1.75% | 52.1만 |
|---|
| 2025.09.25 | ₩44,441 | ₩44,588 | ₩43,841 | ₩44,148 | -0.66% | 65.7만 |
|---|
| 2025.09.24 | ₩44,642 | ₩44,936 | ₩44,254 | ₩44,281 | -0.81% | 78.8만 |
|---|
| 2025.09.23 | ₩44,401 | ₩45,042 | ₩44,401 | ₩44,709 | +0.69% | 60.2만 |
|---|
| 2025.09.22 | ₩44,508 | ₩44,562 | ₩44,094 | ₩44,441 | -0.15% | 58만 |
|---|
| 2025.09.19 | ₩44,895 | ₩45,216 | ₩44,401 | ₩44,615 | -0.62% | 245.4만 |
|---|
| 2025.09.18 | ₩45,470 | ₩45,697 | ₩44,869 | ₩45,149 | -0.70% | 88.9만 |
|---|
| 2025.09.17 | ₩45,269 | ₩46,364 | ₩45,069 | ₩45,350 | +0.18% | 159.6만 |
|---|
| 2025.09.16 | ₩44,962 | ₩45,096 | ₩44,628 | ₩45,016 | +0.12% | 144.3만 |
|---|
| 2025.09.15 | ₩45,590 | ₩45,924 | ₩44,695 | ₩45,136 | -1.00% | 123.6만 |
|---|
| 2025.09.12 | ₩46,031 | ₩46,231 | ₩45,550 | ₩45,563 | -1.02% | 57.4만 |
|---|
| 2025.09.11 | ₩45,750 | ₩46,338 | ₩45,630 | ₩46,124 | +0.82% | 61.7만 |
|---|
| 2025.09.10 | ₩45,964 | ₩46,151 | ₩45,550 | ₩45,577 | -0.84% | 79.1만 |
|---|
| 2025.09.09 | ₩46,084 | ₩46,298 | ₩45,510 | ₩46,071 | -0.03% | 84.7만 |
|---|
| 2025.09.08 | ₩45,977 | ₩46,458 | ₩45,416 | ₩46,404 | +0.93% | 81.5만 |
|---|
| 2025.09.05 | ₩46,071 | ₩46,551 | ₩45,950 | ₩46,445 | +0.81% | 81만 |
|---|
| 2025.09.04 | ₩45,670 | ₩45,937 | ₩45,309 | ₩45,857 | +0.41% | 71.1만 |
|---|
| 2025.09.03 | ₩44,441 | ₩45,430 | ₩44,375 | ₩45,363 | +2.07% | 69.3만 |
|---|
| 2025.09.02 | ₩44,989 | ₩45,336 | ₩44,642 | ₩44,695 | -0.65% | 103.4만 |
|---|
| 2025.08.29 | ₩45,496 | ₩45,723 | ₩45,216 | ₩45,643 | +0.32% | 81.2만 |
|---|