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 | ₩46,528 | ₩46,889 | ₩46,101 | ₩46,822 | +0.63% | 71.6만 |
| 2026.10.08 | ₩46,048 | ₩46,315 | ₩45,821 | ₩46,195 | +0.32% | 76.7만 |
| 2026.10.07 | ₩46,328 | ₩46,782 | ₩46,048 | ₩46,115 | -0.46% | 79.7만 |
| 2026.10.06 | ₩47,276 | ₩47,276 | ₩46,075 | ₩46,635 | -1.36% | 145.3만 |
| 2026.10.05 | ₩46,915 | ₩46,969 | ₩46,128 | ₩46,168 | -1.59% | 119.1만 |
| 2026.10.02 | ₩46,301 | ₩46,969 | ₩46,061 | ₩46,862 | +1.21% | 128.6만 |
| 2026.10.01 | ₩45,647 | ₩46,168 | ₩45,394 | ₩45,981 | +0.73% | 89.4만 |
| 2026.09.30 | ₩47,329 | ₩47,343 | ₩45,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,781 |
| -3.27% |
| 101.7만 |
| 2026.09.29 | ₩46,408 | ₩46,822 | ₩46,288 | ₩46,528 | +0.26% | 94.3만 |
|---|
| 2026.09.28 | ₩46,328 | ₩46,729 | ₩46,101 | ₩46,408 | +0.17% | 79.1만 |
|---|
| 2026.09.25 | ₩46,622 | ₩47,209 | ₩46,328 | ₩46,355 | -0.57% | 106.3만 |
|---|
| 2026.09.24 | ₩46,555 | ₩46,902 | ₩46,382 | ₩46,729 | +0.37% | 124.9만 |
|---|
| 2026.09.23 | ₩47,102 | ₩47,302 | ₩46,648 | ₩46,889 | -0.45% | 118.3만 |
|---|
| 2026.09.22 | ₩47,810 | ₩48,103 | ₩47,262 | ₩47,516 | -0.61% | 89.3만 |
|---|
| 2026.09.21 | ₩47,796 | ₩47,930 | ₩47,396 | ₩47,596 | -0.42% | 71.7만 |
|---|
| 2026.09.18 | ₩48,103 | ₩48,103 | ₩47,383 | ₩47,783 | -0.67% | 187만 |
|---|
| 2026.09.17 | ₩48,050 | ₩48,210 | ₩47,690 | ₩47,716 | -0.69% | 77.9만 |
|---|
| 2026.09.16 | ₩48,370 | ₩48,651 | ₩47,356 | ₩47,743 | -1.30% | 123.8만 |
|---|
| 2026.09.15 | ₩48,450 | ₩48,877 | ₩47,943 | ₩48,330 | -0.25% | 77.6만 |
|---|
| 2026.09.14 | ₩48,677 | ₩49,425 | ₩48,370 | ₩48,544 | -0.27% | 73.8만 |
|---|
| 2026.09.11 | ₩48,998 | ₩49,198 | ₩48,517 | ₩48,544 | -0.93% | 68만 |
|---|
| 2026.09.10 | ₩49,758 | ₩49,758 | ₩48,544 | ₩48,677 | -2.17% | 61만 |
|---|
| 2026.09.09 | ₩49,878 | ₩49,878 | ₩48,864 | ₩49,024 | -1.71% | 62.8만 |
|---|
| 2026.09.08 | ₩49,571 | ₩49,985 | ₩49,451 | ₩49,772 | +0.40% | 79.8만 |
|---|
| 2026.09.04 | ₩49,598 | ₩50,346 | ₩49,531 | ₩49,825 | +0.46% | 45.7만 |
|---|
| 2026.09.03 | ₩50,613 | ₩50,880 | ₩49,571 | ₩49,585 | -2.03% | 66.7만 |
|---|
| 2026.09.02 | ₩50,986 | ₩51,507 | ₩49,959 | ₩50,319 | -1.31% | 99.5만 |
|---|
| 2026.09.01 | ₩50,292 | ₩50,826 | ₩50,292 | ₩50,773 | +0.96% | 82.1만 |
|---|
| 2026.08.31 | ₩50,399 | ₩50,426 | ₩49,892 | ₩50,332 | -0.13% | 93.7만 |
|---|
| 2026.08.28 | ₩50,452 | ₩50,653 | ₩50,132 | ₩50,359 | -0.19% | 45.3만 |
|---|
| 2026.08.27 | ₩50,479 | ₩50,679 | ₩50,119 | ₩50,266 | -0.42% | 63.8만 |
|---|
| 2026.08.26 | ₩51,387 | ₩51,387 | ₩50,733 | ₩50,799 | -1.14% | 55.6만 |
|---|
| 2026.08.25 | ₩52,094 | ₩52,148 | ₩51,280 | ₩51,320 | -1.49% | 63.1만 |
|---|
| 2026.08.24 | ₩51,293 | ₩52,014 | ₩50,733 | ₩51,987 | +1.35% | 133.4만 |
|---|
| 2026.08.21 | ₩51,066 | ₩51,133 | ₩50,452 | ₩51,013 | -0.10% | 68.2만 |
|---|
| 2026.08.20 | ₩51,347 | ₩51,547 | ₩50,960 | ₩51,026 | -0.62% | 77.3만 |
|---|
| 2026.08.19 | ₩51,587 | ₩51,720 | ₩51,053 | ₩51,494 | -0.18% | 72.4만 |
|---|
| 2026.08.18 | ₩51,560 | ₩51,560 | ₩51,026 | ₩51,146 | -0.80% | 62.1만 |
|---|
| 2026.08.17 | ₩51,106 | ₩51,494 | ₩50,786 | ₩51,267 | +0.31% | 80.6만 |
|---|
| 2026.08.14 | ₩51,240 | ₩51,787 | ₩51,227 | ₩51,320 | +0.16% | 63.5만 |
|---|
| 2026.08.13 | ₩51,774 | ₩52,027 | ₩51,320 | ₩51,373 | -0.77% | 58.6만 |
|---|
| 2026.08.12 | ₩51,774 | ₩52,401 | ₩51,320 | ₩51,360 | -0.80% | 100.7만 |
|---|
| 2026.08.11 | ₩51,707 | ₩52,067 | ₩51,307 | ₩51,467 | -0.46% | 168.9만 |
|---|
| 2026.08.10 | ₩52,054 | ₩52,121 | ₩51,187 | ₩51,587 | -0.90% | 76.7만 |
|---|
| 2026.08.07 | ₩52,481 | ₩52,548 | ₩51,921 | ₩52,468 | -0.03% | 89.6만 |
|---|
| 2026.08.06 | ₩54,123 | ₩54,323 | ₩52,214 | ₩52,481 | -3.03% | 109.4만 |
|---|
| 2026.08.05 | ₩54,310 | ₩55,151 | ₩53,322 | ₩54,123 | -0.34% | 104.9만 |
|---|
| 2026.08.04 | ₩54,683 | ₩55,017 | ₩53,375 | ₩54,350 | -0.61% | 141.7만 |
|---|
| 2026.08.03 | ₩54,270 | ₩54,817 | ₩54,043 | ₩54,390 | +0.22% | 140만 |
|---|
| 2026.07.31 | ₩53,989 | ₩54,657 | ₩53,963 | ₩54,270 | +0.52% | 104.7만 |
|---|
| 2026.07.30 | ₩55,431 | ₩55,644 | ₩54,310 | ₩54,724 | -1.28% | 100.3만 |
|---|
| 2026.07.29 | ₩56,205 | ₩56,312 | ₩55,418 | ₩55,498 | -1.26% | 98.1만 |
|---|
| 2026.07.28 | ₩54,817 | ₩56,766 | ₩54,817 | ₩56,205 | +2.53% | 130.9만 |
|---|
| 2026.07.27 | ₩55,791 | ₩56,165 | ₩55,257 | ₩55,791 | 0.00% | 61.1만 |
|---|
| 2026.07.24 | ₩54,537 | ₩56,058 | ₩54,537 | ₩55,965 | +2.62% | 88만 |
|---|
| 2026.07.23 | ₩54,830 | ₩55,431 | ₩54,577 | ₩54,870 | +0.07% | 75.4만 |
|---|
| 2026.07.22 | ₩56,058 | ₩56,058 | ₩55,111 | ₩55,284 | -1.38% | 80.2만 |
|---|
| 2026.07.21 | ₩55,524 | ₩56,072 | ₩55,378 | ₩55,978 | +0.82% | 114만 |
|---|
| 2026.07.20 | ₩55,765 | ₩56,005 | ₩55,244 | ₩55,564 | -0.36% | 46.1만 |
|---|
| 2026.07.17 | ₩55,391 | ₩56,125 | ₩55,351 | ₩55,765 | +0.67% | 104.5만 |
|---|
| 2026.07.16 | ₩54,056 | ₩55,698 | ₩53,722 | ₩55,631 | +2.91% | 91.7만 |
|---|
| 2026.07.15 | ₩53,589 | ₩54,417 | ₩53,402 | ₩53,736 | +0.27% | 90.5만 |
|---|
| 2026.07.14 | ₩53,429 | ₩53,709 | ₩53,042 | ₩53,229 | -0.37% | 89만 |
|---|
| 2026.07.13 | ₩52,895 | ₩53,429 | ₩52,761 | ₩53,215 | +0.61% | 128.4만 |
|---|
| 2026.07.10 | ₩52,895 | ₩53,042 | ₩52,214 | ₩52,895 | 0.00% | 53.2만 |
|---|
| 2026.07.09 | ₩52,761 | ₩52,988 | ₩52,334 | ₩52,681 | -0.15% | 67.6만 |
|---|
| 2026.07.08 | ₩53,028 | ₩53,549 | ₩52,254 | ₩52,268 | -1.43% | 74만 |
|---|
| 2026.07.07 | ₩52,908 | ₩53,829 | ₩52,721 | ₩53,269 | +0.68% | 107.5만 |
|---|
| 2026.07.06 | ₩52,628 | ₩52,802 | ₩52,214 | ₩52,535 | -0.18% | 58.8만 |
|---|
| 2026.07.02 | ₩52,895 | ₩53,402 | ₩52,575 | ₩52,761 | -0.25% | 83.7만 |
|---|
| 2026.07.01 | ₩52,681 | ₩53,309 | ₩52,148 | ₩52,348 | -0.63% | 79.5만 |
|---|
| 2026.06.30 | ₩52,962 | ₩53,375 | ₩52,668 | ₩52,681 | -0.53% | 93.5만 |
|---|
| 2026.06.29 | ₩53,576 | ₩53,883 | ₩53,122 | ₩53,415 | -0.30% | 139.9만 |
|---|
| 2026.06.26 | ₩55,271 | ₩55,391 | ₩53,976 | ₩54,043 | -2.22% | 264.7만 |
|---|
| 2026.06.25 | ₩54,403 | ₩54,990 | ₩53,989 | ₩54,857 | +0.83% | 104.7만 |
|---|
| 2026.06.24 | ₩53,309 | ₩54,617 | ₩53,309 | ₩54,110 | +1.50% | 129.3만 |
|---|
| 2026.06.23 | ₩52,935 | ₩53,509 | ₩52,788 | ₩53,415 | +0.91% | 94.7만 |
|---|
| 2026.06.22 | ₩52,401 | ₩52,802 | ₩51,854 | ₩52,454 | +0.10% | 103.5만 |
|---|
| 2026.06.18 | ₩52,027 | ₩52,922 | ₩51,747 | ₩52,228 | +0.38% | 177.6만 |
|---|
| 2026.06.17 | ₩53,629 | ₩53,883 | ₩51,293 | ₩51,627 | -3.73% | 188.4만 |
|---|
| 2026.06.16 | ₩53,616 | ₩54,256 | ₩53,202 | ₩53,883 | +0.50% | 235만 |
|---|
| 2026.06.15 | ₩54,163 | ₩54,764 | ₩53,803 | ₩54,203 | +0.07% | 145.1만 |
|---|
| 2026.06.12 | ₩53,816 | ₩54,150 | ₩53,482 | ₩54,003 | +0.35% | 77.9만 |
|---|
| 2026.06.11 | ₩53,375 | ₩54,016 | ₩53,122 | ₩53,135 | -0.45% | 119.3만 |
|---|
| 2026.06.10 | ₩52,681 | ₩53,469 | ₩52,521 | ₩52,855 | +0.33% | 142.1만 |
|---|
| 2026.06.09 | ₩49,838 | ₩52,868 | ₩49,678 | ₩52,681 | +5.70% | 235.2만 |
|---|
| 2026.06.08 | ₩48,984 | ₩49,758 | ₩48,984 | ₩49,438 | +0.93% | 72.9만 |
|---|
| 2026.06.05 | ₩48,530 | ₩49,571 | ₩48,530 | ₩49,505 | +2.01% | 71.1만 |
|---|
| 2026.06.04 | ₩48,210 | ₩48,717 | ₩47,930 | ₩48,530 | +0.66% | 78.2만 |
|---|
| 2026.06.03 | ₩47,636 | ₩47,997 | ₩47,449 | ₩47,583 | -0.11% | 89.8만 |
|---|
| 2026.06.02 | ₩47,489 | ₩48,357 | ₩47,316 | ₩47,997 | +1.07% | 60.3만 |
|---|
| 2026.06.01 | ₩47,623 | ₩47,997 | ₩47,009 | ₩47,276 | -0.73% | 71.3만 |
|---|
| 2026.05.29 | ₩48,944 | ₩49,158 | ₩48,103 | ₩48,143 | -1.64% | 116.6만 |
|---|
| 2026.05.28 | ₩47,730 | ₩49,051 | ₩47,690 | ₩48,877 | +2.40% | 84.7만 |
|---|
| 2026.05.27 | ₩48,197 | ₩48,610 | ₩47,890 | ₩47,997 | -0.42% | 77.2만 |
|---|
| 2026.05.26 | ₩47,423 | ₩48,157 | ₩47,423 | ₩47,956 | +1.13% | 67.8만 |
|---|
| 2026.05.22 | ₩47,956 | ₩48,037 | ₩47,076 | ₩47,383 | -1.20% | 103.4만 |
|---|
| 2026.05.21 | ₩47,182 | ₩47,997 | ₩46,782 | ₩47,783 | +1.27% | 77.2만 |
|---|
| 2026.05.20 | ₩46,782 | ₩47,850 | ₩46,648 | ₩47,556 | +1.65% | 75.5만 |
|---|
| 2026.05.19 | ₩47,262 | ₩47,569 | ₩46,729 | ₩46,742 | -1.10% | 72.1만 |
|---|
| 2026.05.18 | ₩47,316 | ₩47,916 | ₩47,156 | ₩47,583 | +0.56% | 59.3만 |
|---|
| 2026.05.15 | ₩47,423 | ₩47,463 | ₩46,555 | ₩47,076 | -0.73% | 69.7만 |
|---|
| 2026.05.14 | ₩47,489 | ₩48,143 | ₩47,316 | ₩47,756 | +0.56% | 74.3만 |
|---|
| 2026.05.13 | ₩47,890 | ₩48,183 | ₩47,116 | ₩47,262 | -1.31% | 103.8만 |
|---|
| 2026.05.12 | ₩48,263 | ₩48,437 | ₩47,916 | ₩48,117 | -0.30% | 83.6만 |
|---|
| 2026.05.11 | ₩48,610 | ₩48,864 | ₩47,997 | ₩48,063 | -1.13% | 65.9만 |
|---|
| 2026.05.08 | ₩48,624 | ₩49,011 | ₩48,530 | ₩48,544 | -0.16% | 56.8만 |
|---|
| 2026.05.07 | ₩49,224 | ₩49,345 | ₩48,344 | ₩48,490 | -1.49% | 125.7만 |
|---|
| 2026.05.06 | ₩48,797 | ₩49,438 | ₩48,664 | ₩49,184 | +0.79% | 237.9만 |
|---|
| 2026.05.05 | ₩48,597 | ₩48,837 | ₩48,223 | ₩48,317 | -0.58% | 59.7만 |
|---|
| 2026.05.04 | ₩48,223 | ₩48,570 | ₩47,796 | ₩48,450 | +0.47% | 79.7만 |
|---|
| 2026.05.01 | ₩48,504 | ₩49,251 | ₩47,863 | ₩48,517 | +0.03% | 134.9만 |
|---|
| 2026.04.30 | ₩48,544 | ₩49,545 | ₩48,317 | ₩49,491 | +1.95% | 142.4만 |
|---|
| 2026.04.29 | ₩49,064 | ₩49,411 | ₩48,317 | ₩49,051 | -0.03% | 78.6만 |
|---|
| 2026.04.28 | ₩49,491 | ₩49,491 | ₩48,851 | ₩49,305 | -0.38% | 51.9만 |
|---|
| 2026.04.27 | ₩48,757 | ₩49,291 | ₩48,664 | ₩49,078 | +0.66% | 53.4만 |
|---|
| 2026.04.24 | ₩49,265 | ₩49,745 | ₩48,877 | ₩48,944 | -0.65% | 61.4만 |
|---|
| 2026.04.23 | ₩49,318 | ₩49,612 | ₩48,504 | ₩49,358 | +0.08% | 77.8만 |
|---|
| 2026.04.22 | ₩49,171 | ₩49,265 | ₩48,570 | ₩48,837 | -0.68% | 72.1만 |
|---|
| 2026.04.21 | ₩49,505 | ₩49,758 | ₩48,891 | ₩49,038 | -0.94% | 60.5만 |
|---|
| 2026.04.20 | ₩49,158 | ₩49,638 | ₩49,011 | ₩49,612 | +0.92% | 61만 |
|---|
| 2026.04.17 | ₩48,811 | ₩49,558 | ₩48,811 | ₩49,411 | +1.23% | 51.7만 |
|---|
| 2026.04.16 | ₩48,183 | ₩48,637 | ₩48,183 | ₩48,517 | +0.69% | 47.1만 |
|---|
| 2026.04.15 | ₩48,797 | ₩48,917 | ₩48,263 | ₩48,344 | -0.93% | 57.1만 |
|---|
| 2026.04.14 | ₩48,424 | ₩49,038 | ₩48,330 | ₩48,931 | +1.05% | 47만 |
|---|
| 2026.04.13 | ₩48,597 | ₩49,118 | ₩48,237 | ₩48,610 | +0.03% | 75만 |
|---|
| 2026.04.10 | ₩47,650 | ₩49,051 | ₩47,650 | ₩48,664 | +2.13% | 61.8만 |
|---|
| 2026.04.09 | ₩47,583 | ₩48,784 | ₩47,583 | ₩48,437 | +1.80% | 59.1만 |
|---|
| 2026.04.08 | ₩47,396 | ₩48,263 | ₩47,062 | ₩47,756 | +0.76% | 82.1만 |
|---|
| 2026.04.07 | ₩46,715 | ₩47,182 | ₩46,568 | ₩46,662 | -0.11% | 116.2만 |
|---|
| 2026.04.06 | ₩46,021 | ₩46,782 | ₩45,954 | ₩46,702 | +1.48% | 87.3만 |
|---|
| 2026.04.02 | ₩45,487 | ₩46,208 | ₩45,114 | ₩46,141 | +1.44% | 59.2만 |
|---|
| 2026.04.01 | ₩45,340 | ₩45,741 | ₩45,247 | ₩45,581 | +0.53% | 87.1만 |
|---|
| 2026.03.31 | ₩45,994 | ₩46,115 | ₩45,033 | ₩45,354 | -1.39% | 124.3만 |
|---|
| 2026.03.30 | ₩45,501 | ₩46,048 | ₩45,140 | ₩45,407 | -0.21% | 53만 |
|---|
| 2026.03.27 | ₩45,314 | ₩45,647 | ₩44,940 | ₩45,033 | -0.62% | 52.6만 |
|---|
| 2026.03.26 | ₩44,953 | ₩45,781 | ₩44,913 | ₩45,340 | +0.86% | 69.6만 |
|---|
| 2026.03.25 | ₩45,741 | ₩45,834 | ₩45,287 | ₩45,314 | -0.93% | 62.1만 |
|---|
| 2026.03.24 | ₩45,367 | ₩46,101 | ₩45,314 | ₩45,447 | +0.18% | 70.4만 |
|---|
| 2026.03.23 | ₩46,382 | ₩47,076 | ₩45,647 | ₩45,647 | -1.58% | 92.4만 |
|---|
| 2026.03.20 | ₩47,690 | ₩47,743 | ₩45,327 | ₩45,461 | -4.67% | 162.6만 |
|---|
| 2026.03.19 | ₩46,955 | ₩47,596 | ₩46,608 | ₩47,356 | +0.85% | 73.4만 |
|---|
| 2026.03.18 | ₩47,449 | ₩47,663 | ₩46,969 | ₩46,969 | -1.01% | 85.9만 |
|---|
| 2026.03.17 | ₩48,010 | ₩48,197 | ₩47,436 | ₩47,463 | -1.14% | 47.6만 |
|---|
| 2026.03.16 | ₩47,636 | ₩48,197 | ₩47,449 | ₩47,636 | 0.00% | 42.3만 |
|---|
| 2026.03.13 | ₩47,743 | ₩48,384 | ₩46,769 | ₩46,915 | -1.73% | 73.3만 |
|---|
| 2026.03.12 | ₩46,809 | ₩47,356 | ₩46,568 | ₩47,276 | +1.00% | 86만 |
|---|
| 2026.03.11 | ₩47,743 | ₩47,743 | ₩47,142 | ₩47,396 | -0.73% | 114.6만 |
|---|
| 2026.03.10 | ₩47,663 | ₩48,717 | ₩47,556 | ₩47,876 | +0.45% | 62.4만 |
|---|
| 2026.03.09 | ₩47,516 | ₩48,090 | ₩46,368 | ₩47,930 | +0.87% | 96.1만 |
|---|
| 2026.03.06 | ₩48,050 | ₩48,597 | ₩47,796 | ₩48,050 | 0.00% | 61.5만 |
|---|
| 2026.03.05 | ₩49,451 | ₩49,571 | ₩48,610 | ₩49,038 | -0.84% | 60만 |
|---|
| 2026.03.04 | ₩49,772 | ₩50,132 | ₩49,478 | ₩49,932 | +0.32% | 53.9만 |
|---|
| 2026.03.03 | ₩48,931 | ₩50,119 | ₩48,157 | ₩49,865 | +1.91% | 65.6만 |
|---|
| 2026.03.02 | ₩49,358 | ₩49,985 | ₩49,171 | ₩49,531 | +0.35% | 70.4만 |
|---|
| 2026.02.27 | ₩49,585 | ₩50,332 | ₩49,278 | ₩49,465 | -0.24% | 148.7만 |
|---|
| 2026.02.26 | ₩49,878 | ₩50,653 | ₩49,718 | ₩50,226 | +0.70% | 130만 |
|---|
| 2026.02.25 | ₩48,183 | ₩50,306 | ₩47,783 | ₩50,212 | +4.21% | 182.7만 |
|---|
| 2026.02.24 | ₩47,810 | ₩47,943 | ₩47,182 | ₩47,463 | -0.73% | 126만 |
|---|
| 2026.02.23 | ₩47,743 | ₩48,157 | ₩47,436 | ₩47,529 | -0.45% | 105.2만 |
|---|
| 2026.02.20 | ₩46,849 | ₩47,503 | ₩46,328 | ₩47,489 | +1.37% | 131.2만 |
|---|
| 2026.02.19 | ₩46,195 | ₩46,675 | ₩46,021 | ₩46,662 | +1.01% | 108.3만 |
|---|
| 2026.02.18 | ₩46,475 | ₩46,702 | ₩45,874 | ₩46,088 | -0.83% | 122만 |
|---|
| 2026.02.17 | ₩45,607 | ₩46,795 | ₩45,407 | ₩46,595 | +2.17% | 95.2만 |
|---|
| 2026.02.13 | ₩44,940 | ₩45,567 | ₩44,820 | ₩45,140 | +0.45% | 256.9만 |
|---|
| 2026.02.12 | ₩45,367 | ₩45,621 | ₩44,379 | ₩44,860 | -1.12% | 179.2만 |
|---|
| 2026.02.11 | ₩45,834 | ₩46,048 | ₩45,047 | ₩45,167 | -1.46% | 110.4만 |
|---|
| 2026.02.10 | ₩45,140 | ₩45,941 | ₩45,020 | ₩45,621 | +1.06% | 78.8만 |
|---|
| 2026.02.09 | ₩44,593 | ₩45,327 | ₩44,526 | ₩44,887 | +0.66% | 82.3만 |
|---|
| 2026.02.06 | ₩44,460 | ₩45,234 | ₩44,460 | ₩44,780 | +0.72% | 95.3만 |
|---|
| 2026.02.05 | ₩43,699 | ₩44,419 | ₩43,298 | ₩44,219 | +1.19% | 116.3만 |
|---|
| 2026.02.04 | ₩42,578 | ₩44,153 | ₩42,497 | ₩43,472 | +2.10% | 131.2만 |
|---|
| 2026.02.03 | ₩42,885 | ₩43,045 | ₩41,550 | ₩42,217 | -1.56% | 179.5만 |
|---|
| 2026.02.02 | ₩43,765 | ₩43,899 | ₩42,938 | ₩42,951 | -1.86% | 124.9만 |
|---|
| 2026.01.30 | ₩43,458 | ₩43,712 | ₩42,671 | ₩43,672 | +0.49% | 165.2만 |
|---|
| 2026.01.29 | ₩43,285 | ₩44,072 | ₩43,031 | ₩43,926 | +1.48% | 84만 |
|---|
| 2026.01.28 | ₩43,418 | ₩43,979 | ₩43,031 | ₩43,125 | -0.68% | 115.9만 |
|---|
| 2026.01.27 | ₩43,539 | ₩43,672 | ₩43,045 | ₩43,352 | -0.43% | 79.5만 |
|---|
| 2026.01.26 | ₩43,512 | ₩43,832 | ₩42,885 | ₩43,592 | +0.18% | 88.4만 |
|---|
| 2026.01.23 | ₩43,539 | ₩43,846 | ₩42,965 | ₩43,445 | -0.21% | 84.5만 |
|---|
| 2026.01.22 | ₩44,259 | ₩44,673 | ₩43,725 | ₩43,779 | -1.09% | 96.8만 |
|---|
| 2026.01.21 | ₩44,860 | ₩44,980 | ₩44,006 | ₩44,179 | -1.52% | 71.2만 |
|---|
| 2026.01.20 | ₩44,473 | ₩44,900 | ₩44,433 | ₩44,553 | +0.18% | 85.2만 |
|---|
| 2026.01.16 | ₩44,686 | ₩44,967 | ₩44,446 | ₩44,873 | +0.42% | 89.1만 |
|---|
| 2026.01.15 | ₩44,526 | ₩45,541 | ₩44,526 | ₩44,700 | +0.39% | 62.4만 |
|---|
| 2026.01.14 | ₩44,953 | ₩44,993 | ₩44,446 | ₩44,726 | -0.50% | 55만 |
|---|
| 2026.01.13 | ₩45,367 | ₩45,768 | ₩44,540 | ₩44,847 | -1.15% | 120.3만 |
|---|
| 2026.01.12 | ₩45,207 | ₩45,941 | ₩45,127 | ₩45,461 | +0.56% | 85.5만 |
|---|
| 2026.01.09 | ₩45,794 | ₩46,341 | ₩45,087 | ₩45,527 | -0.58% | 142.5만 |
|---|
| 2026.01.08 | ₩45,247 | ₩46,995 | ₩45,087 | ₩45,941 | +1.53% | 381.8만 |
|---|
| 2026.01.07 | ₩45,394 | ₩45,714 | ₩44,953 | ₩45,274 | -0.26% | 113.5만 |
|---|
| 2026.01.06 | ₩44,313 | ₩45,554 | ₩44,139 | ₩45,447 | +2.56% | 82.9만 |
|---|
| 2026.01.05 | ₩44,072 | ₩44,740 | ₩43,792 | ₩44,500 | +0.97% | 72.1만 |
|---|
| 2026.01.02 | ₩44,713 | ₩44,713 | ₩43,912 | ₩44,193 | -1.16% | 67.4만 |
|---|
| 2025.12.31 | ₩45,527 | ₩45,527 | ₩44,526 | ₩44,540 | -2.17% | 66.3만 |
|---|
| 2025.12.30 | ₩45,220 | ₩45,514 | ₩44,913 | ₩45,461 | +0.53% | 67.8만 |
|---|
| 2025.12.29 | ₩45,380 | ₩45,701 | ₩45,194 | ₩45,274 | -0.24% | 49.7만 |
|---|
| 2025.12.26 | ₩45,514 | ₩45,661 | ₩45,060 | ₩45,367 | -0.32% | 36.9만 |
|---|
| 2025.12.24 | ₩45,434 | ₩45,808 | ₩45,314 | ₩45,754 | +0.71% | 18.8만 |
|---|
| 2025.12.23 | ₩45,674 | ₩45,834 | ₩45,421 | ₩45,461 | -0.47% | 66.3만 |
|---|
| 2025.12.22 | ₩45,447 | ₩46,195 | ₩45,380 | ₩45,834 | +0.85% | 77.9만 |
|---|
| 2025.12.19 | ₩45,634 | ₩45,994 | ₩45,581 | ₩45,728 | +0.20% | 163.6만 |
|---|
| 2025.12.18 | ₩45,954 | ₩46,328 | ₩45,741 | ₩45,874 | -0.17% | 87.6만 |
|---|
| 2025.12.17 | ₩45,154 | ₩45,914 | ₩45,154 | ₩45,741 | +1.30% | 70만 |
|---|
| 2025.12.16 | ₩45,461 | ₩45,634 | ₩45,114 | ₩45,207 | -0.56% | 110.6만 |
|---|
| 2025.12.15 | ₩45,020 | ₩45,581 | ₩44,780 | ₩45,380 | +0.80% | 67.1만 |
|---|
| 2025.12.12 | ₩43,992 | ₩44,967 | ₩43,992 | ₩44,847 | +1.94% | 76.9만 |
|---|
| 2025.12.11 | ₩44,313 | ₩44,860 | ₩44,046 | ₩44,433 | +0.27% | 81.5만 |
|---|
| 2025.12.10 | ₩43,725 | ₩44,553 | ₩43,272 | ₩44,112 | +0.89% | 77.9만 |
|---|
| 2025.12.09 | ₩43,125 | ₩44,193 | ₩43,058 | ₩43,765 | +1.49% | 78.7만 |
|---|
| 2025.12.08 | ₩42,938 | ₩43,192 | ₩42,444 | ₩42,925 | -0.03% | 128.3만 |
|---|
| 2025.12.05 | ₩42,965 | ₩42,991 | ₩42,497 | ₩42,831 | -0.31% | 73.8만 |
|---|
| 2025.12.04 | ₩43,485 | ₩43,952 | ₩42,925 | ₩43,058 | -0.98% | 73.9만 |
|---|
| 2025.12.03 | ₩43,992 | ₩44,313 | ₩43,579 | ₩43,792 | -0.46% | 64.8만 |
|---|
| 2025.12.02 | ₩44,847 | ₩45,100 | ₩43,859 | ₩43,886 | -2.14% | 44.7만 |
|---|
| 2025.12.01 | ₩44,393 | ₩44,900 | ₩44,393 | ₩44,700 | +0.69% | 55.7만 |
|---|
| 2025.11.28 | ₩44,833 | ₩44,993 | ₩44,726 | ₩44,820 | -0.03% | 25.9만 |
|---|
| 2025.11.26 | ₩44,633 | ₩45,434 | ₩44,406 | ₩44,847 | +0.48% | 99.6만 |
|---|
| 2025.11.25 | ₩44,246 | ₩45,300 | ₩44,246 | ₩44,807 | +1.27% | 81.5만 |
|---|
| 2025.11.24 | ₩44,820 | ₩44,820 | ₩43,992 | ₩44,299 | -1.16% | 78.2만 |
|---|
| 2025.11.21 | ₩44,219 | ₩45,167 | ₩43,952 | ₩44,686 | +1.06% | 86.2만 |
|---|
| 2025.11.20 | ₩43,886 | ₩44,700 | ₩43,712 | ₩43,872 | -0.03% | 51.6만 |
|---|
| 2025.11.19 | ₩44,126 | ₩44,166 | ₩43,285 | ₩43,565 | -1.27% | 63.9만 |
|---|
| 2025.11.18 | ₩43,952 | ₩44,353 | ₩43,846 | ₩44,326 | +0.85% | 43.8만 |
|---|
| 2025.11.17 | ₩45,581 | ₩45,581 | ₩43,912 | ₩43,979 | -3.51% | 47.5만 |
|---|
| 2025.11.14 | ₩45,154 | ₩45,501 | ₩44,646 | ₩45,287 | +0.30% | 46.7만 |
|---|
| 2025.11.13 | ₩45,621 | ₩45,954 | ₩44,900 | ₩45,140 | -1.05% | 56.1만 |
|---|
| 2025.11.12 | ₩46,208 | ₩46,382 | ₩45,527 | ₩45,941 | -0.58% | 79만 |
|---|
| 2025.11.11 | ₩45,941 | ₩46,488 | ₩45,768 | ₩46,395 | +0.99% | 60.4만 |
|---|
| 2025.11.10 | ₩45,434 | ₩46,301 | ₩45,434 | ₩45,714 | +0.62% | 85.2만 |
|---|
| 2025.11.07 | ₩45,047 | ₩46,021 | ₩44,833 | ₩46,021 | +2.16% | 72.4만 |
|---|
| 2025.11.06 | ₩45,300 | ₩45,340 | ₩44,339 | ₩44,860 | -0.97% | 104.2만 |
|---|
| 2025.11.05 | ₩45,394 | ₩46,502 | ₩44,633 | ₩45,220 | -0.38% | 178.1만 |
|---|
| 2025.11.04 | ₩43,819 | ₩45,020 | ₩43,525 | ₩44,927 | +2.53% | 169.3만 |
|---|
| 2025.11.03 | ₩43,005 | ₩43,765 | ₩42,484 | ₩43,752 | +1.74% | 80.2만 |
|---|
| 2025.10.31 | ₩42,738 | ₩43,512 | ₩42,217 | ₩43,458 | +1.69% | 90.6만 |
|---|
| 2025.10.30 | ₩43,765 | ₩44,086 | ₩43,111 | ₩43,218 | -1.25% | 87.9만 |
|---|
| 2025.10.29 | ₩43,979 | ₩44,967 | ₩43,525 | ₩44,032 | +0.12% | 135.6만 |
|---|
| 2025.10.28 | ₩44,473 | ₩44,633 | ₩43,752 | ₩44,366 | -0.24% | 80.7만 |
|---|
| 2025.10.27 | ₩44,513 | ₩44,793 | ₩44,179 | ₩44,713 | +0.45% | 53.4만 |
|---|
| 2025.10.24 | ₩44,673 | ₩44,673 | ₩44,179 | ₩44,473 | -0.45% | 57만 |
|---|
| 2025.10.23 | ₩44,700 | ₩44,700 | ₩43,886 | ₩44,339 | -0.81% | 66만 |
|---|
| 2025.10.22 | ₩43,872 | ₩44,566 | ₩43,445 | ₩44,500 | +1.43% | 72.5만 |
|---|
| 2025.10.21 | ₩43,539 | ₩43,779 | ₩43,325 | ₩43,579 | +0.09% | 92.7만 |
|---|
| 2025.10.20 | ₩43,659 | ₩43,872 | ₩43,125 | ₩43,539 | -0.28% | 69만 |
|---|
| 2025.10.17 | ₩43,111 | ₩43,739 | ₩42,858 | ₩43,645 | +1.24% | 69만 |
|---|
| 2025.10.16 | ₩43,472 | ₩43,886 | ₩42,858 | ₩43,152 | -0.74% | 60.2만 |
|---|
| 2025.10.15 | ₩43,539 | ₩44,153 | ₩43,138 | ₩43,539 | 0.00% | 82.3만 |
|---|
| 2025.10.14 | ₩43,232 | ₩43,672 | ₩42,951 | ₩43,432 | +0.46% | 92만 |
|---|
| 2025.10.13 | ₩42,791 | ₩43,485 | ₩42,457 | ₩43,378 | +1.37% | 67.1만 |
|---|
| 2025.10.10 | ₩43,926 | ₩43,926 | ₩42,457 | ₩42,511 | -3.22% | 143.1만 |
|---|