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 | ₩46,532 | ₩46,893 | ₩46,105 | ₩46,826 | +0.63% | 71.6만 |
| 2026.10.08 | ₩46,052 | ₩46,319 | ₩45,825 | ₩46,198 | +0.32% | 76.7만 |
| 2026.10.07 | ₩46,332 | ₩46,786 | ₩46,052 | ₩46,118 | -0.46% | 79.7만 |
| 2026.10.06 | ₩47,280 | ₩47,280 | ₩46,078 | ₩46,639 | -1.36% | 145.3만 |
| 2026.10.05 | ₩46,919 | ₩46,973 | ₩46,132 | ₩46,172 | -1.59% | 119.1만 |
| 2026.10.02 | ₩46,305 | ₩46,973 | ₩46,065 | ₩46,866 | +1.21% | 128.6만 |
| 2026.10.01 | ₩45,651 | ₩46,172 | ₩45,398 | ₩45,985 | +0.73% | 89.4만 |
| 2026.09.30 | ₩47,333 | ₩47,346 | ₩45,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,785 |
| -3.27% |
| 101.7만 |
| 2026.09.29 | ₩46,412 | ₩46,826 | ₩46,292 | ₩46,532 | +0.26% | 94.3만 |
|---|
| 2026.09.28 | ₩46,332 | ₩46,732 | ₩46,105 | ₩46,412 | +0.17% | 79.1만 |
|---|
| 2026.09.25 | ₩46,626 | ₩47,213 | ₩46,332 | ₩46,359 | -0.57% | 106.3만 |
|---|
| 2026.09.24 | ₩46,559 | ₩46,906 | ₩46,385 | ₩46,732 | +0.37% | 124.9만 |
|---|
| 2026.09.23 | ₩47,106 | ₩47,306 | ₩46,652 | ₩46,893 | -0.45% | 118.3만 |
|---|
| 2026.09.22 | ₩47,814 | ₩48,107 | ₩47,280 | ₩47,320 | -1.03% | 19.2만 |
|---|
| 2026.09.21 | ₩47,800 | ₩47,934 | ₩47,400 | ₩47,600 | -0.42% | 71.7만 |
|---|
| 2026.09.18 | ₩48,107 | ₩48,107 | ₩47,386 | ₩47,787 | -0.67% | 187만 |
|---|
| 2026.09.17 | ₩48,054 | ₩48,214 | ₩47,693 | ₩47,720 | -0.69% | 77.9만 |
|---|
| 2026.09.16 | ₩48,374 | ₩48,655 | ₩47,360 | ₩47,747 | -1.30% | 123.8만 |
|---|
| 2026.09.15 | ₩48,454 | ₩48,881 | ₩47,947 | ₩48,334 | -0.25% | 77.6만 |
|---|
| 2026.09.14 | ₩48,681 | ₩49,429 | ₩48,374 | ₩48,548 | -0.27% | 73.8만 |
|---|
| 2026.09.11 | ₩49,002 | ₩49,202 | ₩48,521 | ₩48,548 | -0.93% | 68만 |
|---|
| 2026.09.10 | ₩49,762 | ₩49,762 | ₩48,548 | ₩48,681 | -2.17% | 61만 |
|---|
| 2026.09.09 | ₩49,883 | ₩49,883 | ₩48,868 | ₩49,028 | -1.71% | 62.8만 |
|---|
| 2026.09.08 | ₩49,576 | ₩49,989 | ₩49,455 | ₩49,776 | +0.40% | 79.8만 |
|---|
| 2026.09.04 | ₩49,602 | ₩50,350 | ₩49,536 | ₩49,829 | +0.46% | 45.7만 |
|---|
| 2026.09.03 | ₩50,617 | ₩50,884 | ₩49,576 | ₩49,589 | -2.03% | 66.7만 |
|---|
| 2026.09.02 | ₩50,991 | ₩51,511 | ₩49,963 | ₩50,323 | -1.31% | 99.5만 |
|---|
| 2026.09.01 | ₩50,296 | ₩50,830 | ₩50,296 | ₩50,777 | +0.96% | 82.1만 |
|---|
| 2026.08.31 | ₩50,403 | ₩50,430 | ₩49,896 | ₩50,336 | -0.13% | 93.7만 |
|---|
| 2026.08.28 | ₩50,457 | ₩50,657 | ₩50,130 | ₩50,363 | -0.19% | 45.3만 |
|---|
| 2026.08.27 | ₩50,483 | ₩50,683 | ₩50,123 | ₩50,270 | -0.42% | 63.8만 |
|---|
| 2026.08.26 | ₩51,391 | ₩51,391 | ₩50,737 | ₩50,804 | -1.14% | 55.6만 |
|---|
| 2026.08.25 | ₩52,098 | ₩52,152 | ₩51,284 | ₩51,324 | -1.49% | 63.1만 |
|---|
| 2026.08.24 | ₩51,298 | ₩52,018 | ₩50,737 | ₩51,992 | +1.35% | 133.4만 |
|---|
| 2026.08.21 | ₩51,071 | ₩51,137 | ₩50,457 | ₩51,017 | -0.10% | 68.2만 |
|---|
| 2026.08.20 | ₩51,351 | ₩51,551 | ₩50,964 | ₩51,031 | -0.62% | 77.3만 |
|---|
| 2026.08.19 | ₩51,591 | ₩51,725 | ₩51,057 | ₩51,498 | -0.18% | 72.4만 |
|---|
| 2026.08.18 | ₩51,564 | ₩51,564 | ₩51,031 | ₩51,151 | -0.80% | 62.1만 |
|---|
| 2026.08.17 | ₩51,111 | ₩51,498 | ₩50,790 | ₩51,271 | +0.31% | 80.6만 |
|---|
| 2026.08.14 | ₩51,244 | ₩51,791 | ₩51,231 | ₩51,324 | +0.16% | 63.5만 |
|---|
| 2026.08.13 | ₩51,778 | ₩52,032 | ₩51,324 | ₩51,378 | -0.77% | 58.6만 |
|---|
| 2026.08.12 | ₩51,778 | ₩52,405 | ₩51,324 | ₩51,364 | -0.80% | 100.7만 |
|---|
| 2026.08.11 | ₩51,711 | ₩52,072 | ₩51,311 | ₩51,471 | -0.46% | 168.9만 |
|---|
| 2026.08.10 | ₩52,058 | ₩52,125 | ₩51,191 | ₩51,591 | -0.90% | 76.7만 |
|---|
| 2026.08.07 | ₩52,486 | ₩52,552 | ₩51,925 | ₩52,472 | -0.03% | 89.6만 |
|---|
| 2026.08.06 | ₩54,127 | ₩54,328 | ₩52,219 | ₩52,486 | -3.03% | 109.4만 |
|---|
| 2026.08.05 | ₩54,314 | ₩55,155 | ₩53,326 | ₩54,127 | -0.34% | 104.9만 |
|---|
| 2026.08.04 | ₩54,688 | ₩55,022 | ₩53,380 | ₩54,354 | -0.61% | 141.7만 |
|---|
| 2026.08.03 | ₩54,274 | ₩54,821 | ₩54,047 | ₩54,394 | +0.22% | 140만 |
|---|
| 2026.07.31 | ₩53,994 | ₩54,661 | ₩53,967 | ₩54,274 | +0.52% | 104.7만 |
|---|
| 2026.07.30 | ₩55,435 | ₩55,649 | ₩54,314 | ₩54,728 | -1.28% | 100.3만 |
|---|
| 2026.07.29 | ₩56,210 | ₩56,316 | ₩55,422 | ₩55,502 | -1.26% | 98.1만 |
|---|
| 2026.07.28 | ₩54,821 | ₩56,770 | ₩54,821 | ₩56,210 | +2.53% | 130.9만 |
|---|
| 2026.07.27 | ₩55,796 | ₩56,170 | ₩55,262 | ₩55,796 | 0.00% | 61.1만 |
|---|
| 2026.07.24 | ₩54,541 | ₩56,063 | ₩54,541 | ₩55,969 | +2.62% | 88만 |
|---|
| 2026.07.23 | ₩54,835 | ₩55,435 | ₩54,581 | ₩54,875 | +0.07% | 75.4만 |
|---|
| 2026.07.22 | ₩56,063 | ₩56,063 | ₩55,115 | ₩55,289 | -1.38% | 80.2만 |
|---|
| 2026.07.21 | ₩55,529 | ₩56,076 | ₩55,382 | ₩55,983 | +0.82% | 114만 |
|---|
| 2026.07.20 | ₩55,769 | ₩56,009 | ₩55,249 | ₩55,569 | -0.36% | 46.1만 |
|---|
| 2026.07.17 | ₩55,395 | ₩56,130 | ₩55,355 | ₩55,769 | +0.67% | 104.5만 |
|---|
| 2026.07.16 | ₩54,061 | ₩55,702 | ₩53,727 | ₩55,636 | +2.91% | 91.7만 |
|---|
| 2026.07.15 | ₩53,593 | ₩54,421 | ₩53,407 | ₩53,740 | +0.27% | 90.5만 |
|---|
| 2026.07.14 | ₩53,433 | ₩53,714 | ₩53,046 | ₩53,233 | -0.37% | 89만 |
|---|
| 2026.07.13 | ₩52,899 | ₩53,433 | ₩52,766 | ₩53,220 | +0.61% | 128.4만 |
|---|
| 2026.07.10 | ₩52,899 | ₩53,046 | ₩52,219 | ₩52,899 | 0.00% | 53.2만 |
|---|
| 2026.07.09 | ₩52,766 | ₩52,993 | ₩52,339 | ₩52,686 | -0.15% | 67.6만 |
|---|
| 2026.07.08 | ₩53,033 | ₩53,553 | ₩52,259 | ₩52,272 | -1.43% | 74만 |
|---|
| 2026.07.07 | ₩52,913 | ₩53,834 | ₩52,726 | ₩53,273 | +0.68% | 107.5만 |
|---|
| 2026.07.06 | ₩52,632 | ₩52,806 | ₩52,219 | ₩52,539 | -0.18% | 58.8만 |
|---|
| 2026.07.02 | ₩52,899 | ₩53,407 | ₩52,579 | ₩52,766 | -0.25% | 83.7만 |
|---|
| 2026.07.01 | ₩52,686 | ₩53,313 | ₩52,152 | ₩52,352 | -0.63% | 79.5만 |
|---|
| 2026.06.30 | ₩52,966 | ₩53,380 | ₩52,672 | ₩52,686 | -0.53% | 93.5만 |
|---|
| 2026.06.29 | ₩53,580 | ₩53,887 | ₩53,126 | ₩53,420 | -0.30% | 139.9만 |
|---|
| 2026.06.26 | ₩55,275 | ₩55,395 | ₩53,981 | ₩54,047 | -2.22% | 264.7만 |
|---|
| 2026.06.25 | ₩54,408 | ₩54,995 | ₩53,994 | ₩54,862 | +0.83% | 104.7만 |
|---|
| 2026.06.24 | ₩53,313 | ₩54,621 | ₩53,313 | ₩54,114 | +1.50% | 129.3만 |
|---|
| 2026.06.23 | ₩52,939 | ₩53,513 | ₩52,793 | ₩53,420 | +0.91% | 94.7만 |
|---|
| 2026.06.22 | ₩52,405 | ₩52,806 | ₩51,858 | ₩52,459 | +0.10% | 103.5만 |
|---|
| 2026.06.18 | ₩52,032 | ₩52,926 | ₩51,751 | ₩52,232 | +0.38% | 177.6만 |
|---|
| 2026.06.17 | ₩53,633 | ₩53,887 | ₩51,298 | ₩51,631 | -3.73% | 188.4만 |
|---|
| 2026.06.16 | ₩53,620 | ₩54,261 | ₩53,206 | ₩53,887 | +0.50% | 235만 |
|---|
| 2026.06.15 | ₩54,167 | ₩54,768 | ₩53,807 | ₩54,207 | +0.07% | 145.1만 |
|---|
| 2026.06.12 | ₩53,820 | ₩54,154 | ₩53,487 | ₩54,007 | +0.35% | 77.9만 |
|---|
| 2026.06.11 | ₩53,380 | ₩54,021 | ₩53,126 | ₩53,140 | -0.45% | 119.3만 |
|---|
| 2026.06.10 | ₩52,686 | ₩53,473 | ₩52,526 | ₩52,859 | +0.33% | 142.1만 |
|---|
| 2026.06.09 | ₩49,843 | ₩52,873 | ₩49,682 | ₩52,686 | +5.70% | 235.2만 |
|---|
| 2026.06.08 | ₩48,988 | ₩49,762 | ₩48,988 | ₩49,442 | +0.93% | 72.9만 |
|---|
| 2026.06.05 | ₩48,534 | ₩49,576 | ₩48,534 | ₩49,509 | +2.01% | 71.1만 |
|---|
| 2026.06.04 | ₩48,214 | ₩48,721 | ₩47,934 | ₩48,534 | +0.66% | 78.2만 |
|---|
| 2026.06.03 | ₩47,640 | ₩48,000 | ₩47,453 | ₩47,587 | -0.11% | 89.8만 |
|---|
| 2026.06.02 | ₩47,493 | ₩48,361 | ₩47,320 | ₩48,000 | +1.07% | 60.3만 |
|---|
| 2026.06.01 | ₩47,627 | ₩48,000 | ₩47,013 | ₩47,280 | -0.73% | 71.3만 |
|---|
| 2026.05.29 | ₩48,948 | ₩49,162 | ₩48,107 | ₩48,147 | -1.64% | 116.6만 |
|---|
| 2026.05.28 | ₩47,734 | ₩49,055 | ₩47,693 | ₩48,881 | +2.40% | 84.7만 |
|---|
| 2026.05.27 | ₩48,201 | ₩48,615 | ₩47,894 | ₩48,000 | -0.42% | 77.2만 |
|---|
| 2026.05.26 | ₩47,427 | ₩48,161 | ₩47,427 | ₩47,960 | +1.13% | 67.8만 |
|---|
| 2026.05.22 | ₩47,960 | ₩48,041 | ₩47,079 | ₩47,386 | -1.20% | 103.4만 |
|---|
| 2026.05.21 | ₩47,186 | ₩48,000 | ₩46,786 | ₩47,787 | +1.27% | 77.2만 |
|---|
| 2026.05.20 | ₩46,786 | ₩47,854 | ₩46,652 | ₩47,560 | +1.65% | 75.5만 |
|---|
| 2026.05.19 | ₩47,266 | ₩47,573 | ₩46,732 | ₩46,746 | -1.10% | 72.1만 |
|---|
| 2026.05.18 | ₩47,320 | ₩47,920 | ₩47,160 | ₩47,587 | +0.56% | 59.3만 |
|---|
| 2026.05.15 | ₩47,427 | ₩47,467 | ₩46,559 | ₩47,079 | -0.73% | 69.7만 |
|---|
| 2026.05.14 | ₩47,493 | ₩48,147 | ₩47,320 | ₩47,760 | +0.56% | 74.3만 |
|---|
| 2026.05.13 | ₩47,894 | ₩48,187 | ₩47,119 | ₩47,266 | -1.31% | 103.8만 |
|---|
| 2026.05.12 | ₩48,267 | ₩48,441 | ₩47,920 | ₩48,121 | -0.30% | 83.6만 |
|---|
| 2026.05.11 | ₩48,615 | ₩48,868 | ₩48,000 | ₩48,067 | -1.13% | 65.9만 |
|---|
| 2026.05.08 | ₩48,628 | ₩49,015 | ₩48,534 | ₩48,548 | -0.16% | 56.8만 |
|---|
| 2026.05.07 | ₩49,229 | ₩49,349 | ₩48,348 | ₩48,494 | -1.49% | 125.7만 |
|---|
| 2026.05.06 | ₩48,801 | ₩49,442 | ₩48,668 | ₩49,188 | +0.79% | 237.9만 |
|---|
| 2026.05.05 | ₩48,601 | ₩48,841 | ₩48,227 | ₩48,321 | -0.58% | 59.7만 |
|---|
| 2026.05.04 | ₩48,227 | ₩48,574 | ₩47,800 | ₩48,454 | +0.47% | 79.7만 |
|---|
| 2026.05.01 | ₩48,508 | ₩49,255 | ₩47,867 | ₩48,521 | +0.03% | 134.9만 |
|---|
| 2026.04.30 | ₩48,548 | ₩49,549 | ₩48,321 | ₩49,495 | +1.95% | 142.4만 |
|---|
| 2026.04.29 | ₩49,068 | ₩49,415 | ₩48,321 | ₩49,055 | -0.03% | 78.6만 |
|---|
| 2026.04.28 | ₩49,495 | ₩49,495 | ₩48,855 | ₩49,309 | -0.38% | 51.9만 |
|---|
| 2026.04.27 | ₩48,761 | ₩49,295 | ₩48,668 | ₩49,082 | +0.66% | 53.4만 |
|---|
| 2026.04.24 | ₩49,269 | ₩49,749 | ₩48,881 | ₩48,948 | -0.65% | 61.4만 |
|---|
| 2026.04.23 | ₩49,322 | ₩49,616 | ₩48,508 | ₩49,362 | +0.08% | 77.8만 |
|---|
| 2026.04.22 | ₩49,175 | ₩49,269 | ₩48,574 | ₩48,841 | -0.68% | 72.1만 |
|---|
| 2026.04.21 | ₩49,509 | ₩49,762 | ₩48,895 | ₩49,042 | -0.94% | 60.5만 |
|---|
| 2026.04.20 | ₩49,162 | ₩49,642 | ₩49,015 | ₩49,616 | +0.92% | 61만 |
|---|
| 2026.04.17 | ₩48,815 | ₩49,562 | ₩48,815 | ₩49,415 | +1.23% | 51.7만 |
|---|
| 2026.04.16 | ₩48,187 | ₩48,641 | ₩48,187 | ₩48,521 | +0.69% | 47.1만 |
|---|
| 2026.04.15 | ₩48,801 | ₩48,922 | ₩48,267 | ₩48,348 | -0.93% | 57.1만 |
|---|
| 2026.04.14 | ₩48,428 | ₩49,042 | ₩48,334 | ₩48,935 | +1.05% | 47만 |
|---|
| 2026.04.13 | ₩48,601 | ₩49,122 | ₩48,241 | ₩48,615 | +0.03% | 75만 |
|---|
| 2026.04.10 | ₩47,653 | ₩49,055 | ₩47,653 | ₩48,668 | +2.13% | 61.8만 |
|---|
| 2026.04.09 | ₩47,587 | ₩48,788 | ₩47,587 | ₩48,441 | +1.80% | 59.1만 |
|---|
| 2026.04.08 | ₩47,400 | ₩48,267 | ₩47,066 | ₩47,760 | +0.76% | 82.1만 |
|---|
| 2026.04.07 | ₩46,719 | ₩47,186 | ₩46,572 | ₩46,666 | -0.11% | 116.2만 |
|---|
| 2026.04.06 | ₩46,025 | ₩46,786 | ₩45,958 | ₩46,706 | +1.48% | 87.3만 |
|---|
| 2026.04.02 | ₩45,491 | ₩46,212 | ₩45,117 | ₩46,145 | +1.44% | 59.2만 |
|---|
| 2026.04.01 | ₩45,344 | ₩45,745 | ₩45,251 | ₩45,584 | +0.53% | 87.1만 |
|---|
| 2026.03.31 | ₩45,998 | ₩46,118 | ₩45,037 | ₩45,358 | -1.39% | 124.3만 |
|---|
| 2026.03.30 | ₩45,504 | ₩46,052 | ₩45,144 | ₩45,411 | -0.21% | 53만 |
|---|
| 2026.03.27 | ₩45,317 | ₩45,651 | ₩44,944 | ₩45,037 | -0.62% | 52.6만 |
|---|
| 2026.03.26 | ₩44,957 | ₩45,785 | ₩44,917 | ₩45,344 | +0.86% | 69.6만 |
|---|
| 2026.03.25 | ₩45,745 | ₩45,838 | ₩45,291 | ₩45,317 | -0.93% | 62.1만 |
|---|
| 2026.03.24 | ₩45,371 | ₩46,105 | ₩45,317 | ₩45,451 | +0.18% | 70.4만 |
|---|
| 2026.03.23 | ₩46,385 | ₩47,079 | ₩45,651 | ₩45,651 | -1.58% | 92.4만 |
|---|
| 2026.03.20 | ₩47,693 | ₩47,747 | ₩45,331 | ₩45,464 | -4.67% | 162.6만 |
|---|
| 2026.03.19 | ₩46,959 | ₩47,600 | ₩46,612 | ₩47,360 | +0.85% | 73.4만 |
|---|
| 2026.03.18 | ₩47,453 | ₩47,667 | ₩46,973 | ₩46,973 | -1.01% | 85.9만 |
|---|
| 2026.03.17 | ₩48,014 | ₩48,201 | ₩47,440 | ₩47,467 | -1.14% | 47.6만 |
|---|
| 2026.03.16 | ₩47,640 | ₩48,201 | ₩47,453 | ₩47,640 | 0.00% | 42.3만 |
|---|
| 2026.03.13 | ₩47,747 | ₩48,388 | ₩46,772 | ₩46,919 | -1.73% | 73.3만 |
|---|
| 2026.03.12 | ₩46,812 | ₩47,360 | ₩46,572 | ₩47,280 | +1.00% | 86만 |
|---|
| 2026.03.11 | ₩47,747 | ₩47,747 | ₩47,146 | ₩47,400 | -0.73% | 114.6만 |
|---|
| 2026.03.10 | ₩47,667 | ₩48,721 | ₩47,560 | ₩47,880 | +0.45% | 62.4만 |
|---|
| 2026.03.09 | ₩47,520 | ₩48,094 | ₩46,372 | ₩47,934 | +0.87% | 96.1만 |
|---|
| 2026.03.06 | ₩48,054 | ₩48,601 | ₩47,800 | ₩48,054 | 0.00% | 61.5만 |
|---|
| 2026.03.05 | ₩49,455 | ₩49,576 | ₩48,615 | ₩49,042 | -0.84% | 60만 |
|---|
| 2026.03.04 | ₩49,776 | ₩50,136 | ₩49,482 | ₩49,936 | +0.32% | 53.9만 |
|---|
| 2026.03.03 | ₩48,935 | ₩50,123 | ₩48,161 | ₩49,869 | +1.91% | 65.6만 |
|---|
| 2026.03.02 | ₩49,362 | ₩49,989 | ₩49,175 | ₩49,536 | +0.35% | 70.4만 |
|---|
| 2026.02.27 | ₩49,589 | ₩50,336 | ₩49,282 | ₩49,469 | -0.24% | 148.7만 |
|---|
| 2026.02.26 | ₩49,883 | ₩50,657 | ₩49,722 | ₩50,230 | +0.70% | 130만 |
|---|
| 2026.02.25 | ₩48,187 | ₩50,310 | ₩47,787 | ₩50,216 | +4.21% | 182.7만 |
|---|
| 2026.02.24 | ₩47,814 | ₩47,947 | ₩47,186 | ₩47,467 | -0.73% | 126만 |
|---|
| 2026.02.23 | ₩47,747 | ₩48,161 | ₩47,440 | ₩47,533 | -0.45% | 105.2만 |
|---|
| 2026.02.20 | ₩46,853 | ₩47,507 | ₩46,332 | ₩47,493 | +1.37% | 131.2만 |
|---|
| 2026.02.19 | ₩46,198 | ₩46,679 | ₩46,025 | ₩46,666 | +1.01% | 108.3만 |
|---|
| 2026.02.18 | ₩46,479 | ₩46,706 | ₩45,878 | ₩46,092 | -0.83% | 122만 |
|---|
| 2026.02.17 | ₩45,611 | ₩46,799 | ₩45,411 | ₩46,599 | +2.17% | 95.2만 |
|---|
| 2026.02.13 | ₩44,944 | ₩45,571 | ₩44,824 | ₩45,144 | +0.45% | 256.9만 |
|---|
| 2026.02.12 | ₩45,371 | ₩45,624 | ₩44,383 | ₩44,864 | -1.12% | 179.2만 |
|---|
| 2026.02.11 | ₩45,838 | ₩46,052 | ₩45,051 | ₩45,171 | -1.46% | 110.4만 |
|---|
| 2026.02.10 | ₩45,144 | ₩45,945 | ₩45,024 | ₩45,624 | +1.06% | 78.8만 |
|---|
| 2026.02.09 | ₩44,597 | ₩45,331 | ₩44,530 | ₩44,890 | +0.66% | 82.3만 |
|---|
| 2026.02.06 | ₩44,463 | ₩45,237 | ₩44,463 | ₩44,784 | +0.72% | 95.3만 |
|---|
| 2026.02.05 | ₩43,702 | ₩44,423 | ₩43,302 | ₩44,223 | +1.19% | 116.3만 |
|---|
| 2026.02.04 | ₩42,581 | ₩44,156 | ₩42,501 | ₩43,475 | +2.10% | 131.2만 |
|---|
| 2026.02.03 | ₩42,888 | ₩43,048 | ₩41,553 | ₩42,221 | -1.56% | 179.5만 |
|---|
| 2026.02.02 | ₩43,769 | ₩43,903 | ₩42,941 | ₩42,955 | -1.86% | 124.9만 |
|---|
| 2026.01.30 | ₩43,462 | ₩43,716 | ₩42,675 | ₩43,676 | +0.49% | 165.2만 |
|---|
| 2026.01.29 | ₩43,289 | ₩44,076 | ₩43,035 | ₩43,929 | +1.48% | 84만 |
|---|
| 2026.01.28 | ₩43,422 | ₩43,983 | ₩43,035 | ₩43,128 | -0.68% | 115.9만 |
|---|
| 2026.01.27 | ₩43,542 | ₩43,676 | ₩43,048 | ₩43,355 | -0.43% | 79.5만 |
|---|
| 2026.01.26 | ₩43,515 | ₩43,836 | ₩42,888 | ₩43,596 | +0.18% | 88.4만 |
|---|
| 2026.01.23 | ₩43,542 | ₩43,849 | ₩42,968 | ₩43,449 | -0.21% | 84.5만 |
|---|
| 2026.01.22 | ₩44,263 | ₩44,677 | ₩43,729 | ₩43,782 | -1.09% | 96.8만 |
|---|
| 2026.01.21 | ₩44,864 | ₩44,984 | ₩44,009 | ₩44,183 | -1.52% | 71.2만 |
|---|
| 2026.01.20 | ₩44,477 | ₩44,904 | ₩44,436 | ₩44,557 | +0.18% | 85.2만 |
|---|
| 2026.01.16 | ₩44,690 | ₩44,970 | ₩44,450 | ₩44,877 | +0.42% | 89.1만 |
|---|
| 2026.01.15 | ₩44,530 | ₩45,544 | ₩44,530 | ₩44,703 | +0.39% | 62.4만 |
|---|
| 2026.01.14 | ₩44,957 | ₩44,997 | ₩44,450 | ₩44,730 | -0.50% | 55만 |
|---|
| 2026.01.13 | ₩45,371 | ₩45,771 | ₩44,543 | ₩44,850 | -1.15% | 120.3만 |
|---|
| 2026.01.12 | ₩45,211 | ₩45,945 | ₩45,131 | ₩45,464 | +0.56% | 85.5만 |
|---|
| 2026.01.09 | ₩45,798 | ₩46,345 | ₩45,091 | ₩45,531 | -0.58% | 142.5만 |
|---|
| 2026.01.08 | ₩45,251 | ₩46,999 | ₩45,091 | ₩45,945 | +1.53% | 381.8만 |
|---|
| 2026.01.07 | ₩45,398 | ₩45,718 | ₩44,957 | ₩45,277 | -0.26% | 113.5만 |
|---|
| 2026.01.06 | ₩44,316 | ₩45,558 | ₩44,143 | ₩45,451 | +2.56% | 82.9만 |
|---|
| 2026.01.05 | ₩44,076 | ₩44,744 | ₩43,796 | ₩44,503 | +0.97% | 72.1만 |
|---|
| 2026.01.02 | ₩44,717 | ₩44,717 | ₩43,916 | ₩44,196 | -1.16% | 67.4만 |
|---|
| 2025.12.31 | ₩45,531 | ₩45,531 | ₩44,530 | ₩44,543 | -2.17% | 66.3만 |
|---|
| 2025.12.30 | ₩45,224 | ₩45,518 | ₩44,917 | ₩45,464 | +0.53% | 67.8만 |
|---|
| 2025.12.29 | ₩45,384 | ₩45,705 | ₩45,197 | ₩45,277 | -0.24% | 49.7만 |
|---|
| 2025.12.26 | ₩45,518 | ₩45,665 | ₩45,064 | ₩45,371 | -0.32% | 36.9만 |
|---|
| 2025.12.24 | ₩45,438 | ₩45,811 | ₩45,317 | ₩45,758 | +0.71% | 18.8만 |
|---|
| 2025.12.23 | ₩45,678 | ₩45,838 | ₩45,424 | ₩45,464 | -0.47% | 66.3만 |
|---|
| 2025.12.22 | ₩45,451 | ₩46,198 | ₩45,384 | ₩45,838 | +0.85% | 77.9만 |
|---|
| 2025.12.19 | ₩45,638 | ₩45,998 | ₩45,584 | ₩45,731 | +0.20% | 163.6만 |
|---|
| 2025.12.18 | ₩45,958 | ₩46,332 | ₩45,745 | ₩45,878 | -0.17% | 87.6만 |
|---|
| 2025.12.17 | ₩45,157 | ₩45,918 | ₩45,157 | ₩45,745 | +1.30% | 70만 |
|---|
| 2025.12.16 | ₩45,464 | ₩45,638 | ₩45,117 | ₩45,211 | -0.56% | 110.6만 |
|---|
| 2025.12.15 | ₩45,024 | ₩45,584 | ₩44,784 | ₩45,384 | +0.80% | 67.1만 |
|---|
| 2025.12.12 | ₩43,996 | ₩44,970 | ₩43,996 | ₩44,850 | +1.94% | 76.9만 |
|---|
| 2025.12.11 | ₩44,316 | ₩44,864 | ₩44,049 | ₩44,436 | +0.27% | 81.5만 |
|---|
| 2025.12.10 | ₩43,729 | ₩44,557 | ₩43,275 | ₩44,116 | +0.89% | 77.9만 |
|---|
| 2025.12.09 | ₩43,128 | ₩44,196 | ₩43,062 | ₩43,769 | +1.49% | 78.7만 |
|---|
| 2025.12.08 | ₩42,941 | ₩43,195 | ₩42,448 | ₩42,928 | -0.03% | 128.3만 |
|---|
| 2025.12.05 | ₩42,968 | ₩42,995 | ₩42,501 | ₩42,835 | -0.31% | 73.8만 |
|---|
| 2025.12.04 | ₩43,489 | ₩43,956 | ₩42,928 | ₩43,062 | -0.98% | 73.9만 |
|---|
| 2025.12.03 | ₩43,996 | ₩44,316 | ₩43,582 | ₩43,796 | -0.46% | 64.8만 |
|---|
| 2025.12.02 | ₩44,850 | ₩45,104 | ₩43,863 | ₩43,889 | -2.14% | 44.7만 |
|---|
| 2025.12.01 | ₩44,396 | ₩44,904 | ₩44,396 | ₩44,703 | +0.69% | 55.7만 |
|---|
| 2025.11.28 | ₩44,837 | ₩44,997 | ₩44,730 | ₩44,824 | -0.03% | 25.9만 |
|---|
| 2025.11.26 | ₩44,637 | ₩45,438 | ₩44,410 | ₩44,850 | +0.48% | 99.6만 |
|---|
| 2025.11.25 | ₩44,250 | ₩45,304 | ₩44,250 | ₩44,810 | +1.27% | 81.5만 |
|---|
| 2025.11.24 | ₩44,824 | ₩44,824 | ₩43,996 | ₩44,303 | -1.16% | 78.2만 |
|---|
| 2025.11.21 | ₩44,223 | ₩45,171 | ₩43,956 | ₩44,690 | +1.06% | 86.2만 |
|---|
| 2025.11.20 | ₩43,889 | ₩44,703 | ₩43,716 | ₩43,876 | -0.03% | 51.6만 |
|---|
| 2025.11.19 | ₩44,129 | ₩44,170 | ₩43,289 | ₩43,569 | -1.27% | 63.9만 |
|---|
| 2025.11.18 | ₩43,956 | ₩44,356 | ₩43,849 | ₩44,330 | +0.85% | 43.8만 |
|---|
| 2025.11.17 | ₩45,584 | ₩45,584 | ₩43,916 | ₩43,983 | -3.51% | 47.5만 |
|---|
| 2025.11.14 | ₩45,157 | ₩45,504 | ₩44,650 | ₩45,291 | +0.30% | 46.7만 |
|---|
| 2025.11.13 | ₩45,624 | ₩45,958 | ₩44,904 | ₩45,144 | -1.05% | 56.1만 |
|---|
| 2025.11.12 | ₩46,212 | ₩46,385 | ₩45,531 | ₩45,945 | -0.58% | 79만 |
|---|
| 2025.11.11 | ₩45,945 | ₩46,492 | ₩45,771 | ₩46,399 | +0.99% | 60.4만 |
|---|
| 2025.11.10 | ₩45,438 | ₩46,305 | ₩45,438 | ₩45,718 | +0.62% | 85.2만 |
|---|
| 2025.11.07 | ₩45,051 | ₩46,025 | ₩44,837 | ₩46,025 | +2.16% | 72.4만 |
|---|
| 2025.11.06 | ₩45,304 | ₩45,344 | ₩44,343 | ₩44,864 | -0.97% | 104.2만 |
|---|
| 2025.11.05 | ₩45,398 | ₩46,505 | ₩44,637 | ₩45,224 | -0.38% | 178.1만 |
|---|
| 2025.11.04 | ₩43,822 | ₩45,024 | ₩43,529 | ₩44,930 | +2.53% | 169.3만 |
|---|
| 2025.11.03 | ₩43,008 | ₩43,769 | ₩42,488 | ₩43,756 | +1.74% | 80.2만 |
|---|
| 2025.10.31 | ₩42,741 | ₩43,515 | ₩42,221 | ₩43,462 | +1.69% | 90.6만 |
|---|
| 2025.10.30 | ₩43,769 | ₩44,089 | ₩43,115 | ₩43,222 | -1.25% | 87.9만 |
|---|
| 2025.10.29 | ₩43,983 | ₩44,970 | ₩43,529 | ₩44,036 | +0.12% | 135.6만 |
|---|
| 2025.10.28 | ₩44,477 | ₩44,637 | ₩43,756 | ₩44,370 | -0.24% | 80.7만 |
|---|
| 2025.10.27 | ₩44,517 | ₩44,797 | ₩44,183 | ₩44,717 | +0.45% | 53.4만 |
|---|
| 2025.10.24 | ₩44,677 | ₩44,677 | ₩44,183 | ₩44,477 | -0.45% | 57만 |
|---|
| 2025.10.23 | ₩44,703 | ₩44,703 | ₩43,889 | ₩44,343 | -0.81% | 66만 |
|---|
| 2025.10.22 | ₩43,876 | ₩44,570 | ₩43,449 | ₩44,503 | +1.43% | 72.5만 |
|---|
| 2025.10.21 | ₩43,542 | ₩43,782 | ₩43,329 | ₩43,582 | +0.09% | 92.7만 |
|---|
| 2025.10.20 | ₩43,662 | ₩43,876 | ₩43,128 | ₩43,542 | -0.28% | 69만 |
|---|
| 2025.10.17 | ₩43,115 | ₩43,742 | ₩42,861 | ₩43,649 | +1.24% | 69만 |
|---|
| 2025.10.16 | ₩43,475 | ₩43,889 | ₩42,861 | ₩43,155 | -0.74% | 60.2만 |
|---|
| 2025.10.15 | ₩43,542 | ₩44,156 | ₩43,142 | ₩43,542 | 0.00% | 82.3만 |
|---|
| 2025.10.14 | ₩43,235 | ₩43,676 | ₩42,955 | ₩43,435 | +0.46% | 92만 |
|---|
| 2025.10.13 | ₩42,795 | ₩43,489 | ₩42,461 | ₩43,382 | +1.37% | 67.1만 |
|---|
| 2025.10.10 | ₩43,929 | ₩43,929 | ₩42,461 | ₩42,514 | -3.22% | 143.1만 |
|---|
| 2025.10.09 | ₩43,742 | ₩44,063 | ₩43,502 | ₩43,662 | -0.18% | 45.1만 |
|---|
| 2025.10.08 | ₩44,143 | ₩44,396 | ₩43,556 | ₩43,809 | -0.76% | 51.8만 |
|---|
| 2025.10.07 | ₩44,410 | ₩44,663 | ₩44,049 | ₩44,143 | -0.60% | 128.2만 |
|---|
| 2025.10.06 | ₩45,384 | ₩45,584 | ₩44,503 | ₩44,557 | -1.82% | 79.4만 |
|---|
| 2025.10.03 | ₩45,331 | ₩45,918 | ₩44,864 | ₩45,411 | +0.18% | 105.7만 |
|---|
| 2025.10.02 | ₩44,890 | ₩45,077 | ₩44,490 | ₩45,024 | +0.30% | 75.8만 |
|---|
| 2025.10.01 | ₩44,824 | ₩45,211 | ₩44,410 | ₩45,104 | +0.63% | 111.2만 |
|---|
| 2025.09.30 | ₩44,597 | ₩45,358 | ₩44,490 | ₩45,171 | +1.29% | 105.3만 |
|---|
| 2025.09.29 | ₩44,757 | ₩45,237 | ₩44,183 | ₩44,436 | -0.72% | 74.6만 |
|---|
| 2025.09.26 | ₩44,143 | ₩44,984 | ₩44,063 | ₩44,917 | +1.75% | 52.1만 |
|---|
| 2025.09.25 | ₩44,423 | ₩44,570 | ₩43,822 | ₩44,129 | -0.66% | 65.7만 |
|---|
| 2025.09.24 | ₩44,623 | ₩44,917 | ₩44,236 | ₩44,263 | -0.81% | 78.8만 |
|---|
| 2025.09.23 | ₩44,383 | ₩45,024 | ₩44,383 | ₩44,690 | +0.69% | 60.2만 |
|---|
| 2025.09.22 | ₩44,490 | ₩44,543 | ₩44,076 | ₩44,423 | -0.15% | 58만 |
|---|
| 2025.09.19 | ₩44,877 | ₩45,197 | ₩44,383 | ₩44,597 | -0.62% | 245.4만 |
|---|
| 2025.09.18 | ₩45,451 | ₩45,678 | ₩44,850 | ₩45,131 | -0.70% | 88.9만 |
|---|
| 2025.09.17 | ₩45,251 | ₩46,345 | ₩45,051 | ₩45,331 | +0.18% | 159.6만 |
|---|
| 2025.09.16 | ₩44,944 | ₩45,077 | ₩44,610 | ₩44,997 | +0.12% | 144.3만 |
|---|
| 2025.09.15 | ₩45,571 | ₩45,905 | ₩44,677 | ₩45,117 | -1.00% | 123.6만 |
|---|
| 2025.09.12 | ₩46,012 | ₩46,212 | ₩45,531 | ₩45,544 | -1.02% | 57.4만 |
|---|
| 2025.09.11 | ₩45,731 | ₩46,319 | ₩45,611 | ₩46,105 | +0.82% | 61.7만 |
|---|
| 2025.09.10 | ₩45,945 | ₩46,132 | ₩45,531 | ₩45,558 | -0.84% | 79.1만 |
|---|
| 2025.09.09 | ₩46,065 | ₩46,279 | ₩45,491 | ₩46,052 | -0.03% | 84.7만 |
|---|
| 2025.09.08 | ₩45,958 | ₩46,439 | ₩45,398 | ₩46,385 | +0.93% | 81.5만 |
|---|
| 2025.09.05 | ₩46,052 | ₩46,532 | ₩45,932 | ₩46,425 | +0.81% | 81만 |
|---|
| 2025.09.04 | ₩45,651 | ₩45,918 | ₩45,291 | ₩45,838 | +0.41% | 71.1만 |
|---|
| 2025.09.03 | ₩44,423 | ₩45,411 | ₩44,356 | ₩45,344 | +2.07% | 69.3만 |
|---|
| 2025.09.02 | ₩44,970 | ₩45,317 | ₩44,623 | ₩44,677 | -0.65% | 103.4만 |
|---|
| 2025.08.29 | ₩45,478 | ₩45,705 | ₩45,197 | ₩45,624 | +0.32% | 81.2만 |
|---|