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 | ₩46,530 | ₩46,891 | ₩46,103 | ₩46,824 | +0.63% | 71.6만 |
| 2026.10.08 | ₩46,050 | ₩46,317 | ₩45,823 | ₩46,197 | +0.32% | 76.7만 |
| 2026.10.07 | ₩46,330 | ₩46,784 | ₩46,050 | ₩46,117 | -0.46% | 79.7만 |
| 2026.10.06 | ₩47,278 | ₩47,278 | ₩46,077 | ₩46,637 | -1.36% | 145.3만 |
| 2026.10.05 | ₩46,918 | ₩46,971 | ₩46,130 | ₩46,170 | -1.59% | 119.1만 |
| 2026.10.02 | ₩46,304 | ₩46,971 | ₩46,063 | ₩46,864 | +1.21% | 128.6만 |
| 2026.10.01 | ₩45,649 | ₩46,170 | ₩45,396 | ₩45,983 | +0.73% | 89.4만 |
| 2026.09.30 | ₩47,331 | ₩47,345 | ₩45,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,783 |
| -3.27% |
| 101.7만 |
| 2026.09.29 | ₩46,410 | ₩46,824 | ₩46,290 | ₩46,530 | +0.26% | 94.3만 |
|---|
| 2026.09.28 | ₩46,330 | ₩46,731 | ₩46,103 | ₩46,410 | +0.17% | 79.1만 |
|---|
| 2026.09.25 | ₩46,624 | ₩47,211 | ₩46,330 | ₩46,357 | -0.57% | 106.3만 |
|---|
| 2026.09.24 | ₩46,557 | ₩46,904 | ₩46,384 | ₩46,731 | +0.37% | 124.9만 |
|---|
| 2026.09.23 | ₩47,104 | ₩47,305 | ₩46,651 | ₩46,891 | -0.45% | 118.3만 |
|---|
| 2026.09.22 | ₩47,812 | ₩48,105 | ₩47,278 | ₩47,318 | -1.03% | 19.2만 |
|---|
| 2026.09.21 | ₩47,798 | ₩47,932 | ₩47,398 | ₩47,598 | -0.42% | 71.7만 |
|---|
| 2026.09.18 | ₩48,105 | ₩48,105 | ₩47,385 | ₩47,785 | -0.67% | 187만 |
|---|
| 2026.09.17 | ₩48,052 | ₩48,212 | ₩47,692 | ₩47,718 | -0.69% | 77.9만 |
|---|
| 2026.09.16 | ₩48,372 | ₩48,653 | ₩47,358 | ₩47,745 | -1.30% | 123.8만 |
|---|
| 2026.09.15 | ₩48,453 | ₩48,880 | ₩47,945 | ₩48,332 | -0.25% | 77.6만 |
|---|
| 2026.09.14 | ₩48,679 | ₩49,427 | ₩48,372 | ₩48,546 | -0.27% | 73.8만 |
|---|
| 2026.09.11 | ₩49,000 | ₩49,200 | ₩48,519 | ₩48,546 | -0.93% | 68만 |
|---|
| 2026.09.10 | ₩49,761 | ₩49,761 | ₩48,546 | ₩48,679 | -2.17% | 61만 |
|---|
| 2026.09.09 | ₩49,881 | ₩49,881 | ₩48,866 | ₩49,026 | -1.71% | 62.8만 |
|---|
| 2026.09.08 | ₩49,574 | ₩49,988 | ₩49,454 | ₩49,774 | +0.40% | 79.8만 |
|---|
| 2026.09.04 | ₩49,600 | ₩50,348 | ₩49,534 | ₩49,827 | +0.46% | 45.7만 |
|---|
| 2026.09.03 | ₩50,615 | ₩50,882 | ₩49,574 | ₩49,587 | -2.03% | 66.7만 |
|---|
| 2026.09.02 | ₩50,989 | ₩51,509 | ₩49,961 | ₩50,321 | -1.31% | 99.5만 |
|---|
| 2026.09.01 | ₩50,295 | ₩50,828 | ₩50,295 | ₩50,775 | +0.96% | 82.1만 |
|---|
| 2026.08.31 | ₩50,401 | ₩50,428 | ₩49,894 | ₩50,335 | -0.13% | 93.7만 |
|---|
| 2026.08.28 | ₩50,455 | ₩50,655 | ₩50,128 | ₩50,361 | -0.19% | 45.3만 |
|---|
| 2026.08.27 | ₩50,481 | ₩50,682 | ₩50,121 | ₩50,268 | -0.42% | 63.8만 |
|---|
| 2026.08.26 | ₩51,389 | ₩51,389 | ₩50,735 | ₩50,802 | -1.14% | 55.6만 |
|---|
| 2026.08.25 | ₩52,096 | ₩52,150 | ₩51,282 | ₩51,322 | -1.49% | 63.1만 |
|---|
| 2026.08.24 | ₩51,296 | ₩52,016 | ₩50,735 | ₩51,990 | +1.35% | 133.4만 |
|---|
| 2026.08.21 | ₩51,069 | ₩51,135 | ₩50,455 | ₩51,015 | -0.10% | 68.2만 |
|---|
| 2026.08.20 | ₩51,349 | ₩51,549 | ₩50,962 | ₩51,029 | -0.62% | 77.3만 |
|---|
| 2026.08.19 | ₩51,589 | ₩51,723 | ₩51,055 | ₩51,496 | -0.18% | 72.4만 |
|---|
| 2026.08.18 | ₩51,563 | ₩51,563 | ₩51,029 | ₩51,149 | -0.80% | 62.1만 |
|---|
| 2026.08.17 | ₩51,109 | ₩51,496 | ₩50,788 | ₩51,269 | +0.31% | 80.6만 |
|---|
| 2026.08.14 | ₩51,242 | ₩51,789 | ₩51,229 | ₩51,322 | +0.16% | 63.5만 |
|---|
| 2026.08.13 | ₩51,776 | ₩52,030 | ₩51,322 | ₩51,376 | -0.77% | 58.6만 |
|---|
| 2026.08.12 | ₩51,776 | ₩52,403 | ₩51,322 | ₩51,362 | -0.80% | 100.7만 |
|---|
| 2026.08.11 | ₩51,709 | ₩52,070 | ₩51,309 | ₩51,469 | -0.46% | 168.9만 |
|---|
| 2026.08.10 | ₩52,056 | ₩52,123 | ₩51,189 | ₩51,589 | -0.90% | 76.7만 |
|---|
| 2026.08.07 | ₩52,484 | ₩52,550 | ₩51,923 | ₩52,470 | -0.03% | 89.6만 |
|---|
| 2026.08.06 | ₩54,125 | ₩54,326 | ₩52,217 | ₩52,484 | -3.03% | 109.4만 |
|---|
| 2026.08.05 | ₩54,312 | ₩55,153 | ₩53,324 | ₩54,125 | -0.34% | 104.9만 |
|---|
| 2026.08.04 | ₩54,686 | ₩55,020 | ₩53,378 | ₩54,352 | -0.61% | 141.7만 |
|---|
| 2026.08.03 | ₩54,272 | ₩54,819 | ₩54,045 | ₩54,392 | +0.22% | 140만 |
|---|
| 2026.07.31 | ₩53,992 | ₩54,659 | ₩53,965 | ₩54,272 | +0.52% | 104.7만 |
|---|
| 2026.07.30 | ₩55,433 | ₩55,647 | ₩54,312 | ₩54,726 | -1.28% | 100.3만 |
|---|
| 2026.07.29 | ₩56,208 | ₩56,314 | ₩55,420 | ₩55,500 | -1.26% | 98.1만 |
|---|
| 2026.07.28 | ₩54,819 | ₩56,768 | ₩54,819 | ₩56,208 | +2.53% | 130.9만 |
|---|
| 2026.07.27 | ₩55,794 | ₩56,168 | ₩55,260 | ₩55,794 | 0.00% | 61.1만 |
|---|
| 2026.07.24 | ₩54,539 | ₩56,061 | ₩54,539 | ₩55,967 | +2.62% | 88만 |
|---|
| 2026.07.23 | ₩54,833 | ₩55,433 | ₩54,579 | ₩54,873 | +0.07% | 75.4만 |
|---|
| 2026.07.22 | ₩56,061 | ₩56,061 | ₩55,113 | ₩55,287 | -1.38% | 80.2만 |
|---|
| 2026.07.21 | ₩55,527 | ₩56,074 | ₩55,380 | ₩55,981 | +0.82% | 114만 |
|---|
| 2026.07.20 | ₩55,767 | ₩56,007 | ₩55,247 | ₩55,567 | -0.36% | 46.1만 |
|---|
| 2026.07.17 | ₩55,393 | ₩56,127 | ₩55,353 | ₩55,767 | +0.67% | 104.5만 |
|---|
| 2026.07.16 | ₩54,059 | ₩55,700 | ₩53,725 | ₩55,634 | +2.91% | 91.7만 |
|---|
| 2026.07.15 | ₩53,591 | ₩54,419 | ₩53,405 | ₩53,738 | +0.27% | 90.5만 |
|---|
| 2026.07.14 | ₩53,431 | ₩53,712 | ₩53,044 | ₩53,231 | -0.37% | 89만 |
|---|
| 2026.07.13 | ₩52,897 | ₩53,431 | ₩52,764 | ₩53,218 | +0.61% | 128.4만 |
|---|
| 2026.07.10 | ₩52,897 | ₩53,044 | ₩52,217 | ₩52,897 | 0.00% | 53.2만 |
|---|
| 2026.07.09 | ₩52,764 | ₩52,991 | ₩52,337 | ₩52,684 | -0.15% | 67.6만 |
|---|
| 2026.07.08 | ₩53,031 | ₩53,551 | ₩52,257 | ₩52,270 | -1.43% | 74만 |
|---|
| 2026.07.07 | ₩52,911 | ₩53,832 | ₩52,724 | ₩53,271 | +0.68% | 107.5만 |
|---|
| 2026.07.06 | ₩52,630 | ₩52,804 | ₩52,217 | ₩52,537 | -0.18% | 58.8만 |
|---|
| 2026.07.02 | ₩52,897 | ₩53,405 | ₩52,577 | ₩52,764 | -0.25% | 83.7만 |
|---|
| 2026.07.01 | ₩52,684 | ₩53,311 | ₩52,150 | ₩52,350 | -0.63% | 79.5만 |
|---|
| 2026.06.30 | ₩52,964 | ₩53,378 | ₩52,670 | ₩52,684 | -0.53% | 93.5만 |
|---|
| 2026.06.29 | ₩53,578 | ₩53,885 | ₩53,124 | ₩53,418 | -0.30% | 139.9만 |
|---|
| 2026.06.26 | ₩55,273 | ₩55,393 | ₩53,979 | ₩54,045 | -2.22% | 264.7만 |
|---|
| 2026.06.25 | ₩54,406 | ₩54,993 | ₩53,992 | ₩54,859 | +0.83% | 104.7만 |
|---|
| 2026.06.24 | ₩53,311 | ₩54,619 | ₩53,311 | ₩54,112 | +1.50% | 129.3만 |
|---|
| 2026.06.23 | ₩52,937 | ₩53,511 | ₩52,791 | ₩53,418 | +0.91% | 94.7만 |
|---|
| 2026.06.22 | ₩52,403 | ₩52,804 | ₩51,856 | ₩52,457 | +0.10% | 103.5만 |
|---|
| 2026.06.18 | ₩52,030 | ₩52,924 | ₩51,749 | ₩52,230 | +0.38% | 177.6만 |
|---|
| 2026.06.17 | ₩53,631 | ₩53,885 | ₩51,296 | ₩51,629 | -3.73% | 188.4만 |
|---|
| 2026.06.16 | ₩53,618 | ₩54,259 | ₩53,204 | ₩53,885 | +0.50% | 235만 |
|---|
| 2026.06.15 | ₩54,165 | ₩54,766 | ₩53,805 | ₩54,205 | +0.07% | 145.1만 |
|---|
| 2026.06.12 | ₩53,818 | ₩54,152 | ₩53,485 | ₩54,005 | +0.35% | 77.9만 |
|---|
| 2026.06.11 | ₩53,378 | ₩54,019 | ₩53,124 | ₩53,138 | -0.45% | 119.3만 |
|---|
| 2026.06.10 | ₩52,684 | ₩53,471 | ₩52,524 | ₩52,857 | +0.33% | 142.1만 |
|---|
| 2026.06.09 | ₩49,841 | ₩52,871 | ₩49,681 | ₩52,684 | +5.70% | 235.2만 |
|---|
| 2026.06.08 | ₩48,986 | ₩49,761 | ₩48,986 | ₩49,440 | +0.93% | 72.9만 |
|---|
| 2026.06.05 | ₩48,533 | ₩49,574 | ₩48,533 | ₩49,507 | +2.01% | 71.1만 |
|---|
| 2026.06.04 | ₩48,212 | ₩48,719 | ₩47,932 | ₩48,533 | +0.66% | 78.2만 |
|---|
| 2026.06.03 | ₩47,638 | ₩47,999 | ₩47,451 | ₩47,585 | -0.11% | 89.8만 |
|---|
| 2026.06.02 | ₩47,491 | ₩48,359 | ₩47,318 | ₩47,999 | +1.07% | 60.3만 |
|---|
| 2026.06.01 | ₩47,625 | ₩47,999 | ₩47,011 | ₩47,278 | -0.73% | 71.3만 |
|---|
| 2026.05.29 | ₩48,946 | ₩49,160 | ₩48,105 | ₩48,146 | -1.64% | 116.6만 |
|---|
| 2026.05.28 | ₩47,732 | ₩49,053 | ₩47,692 | ₩48,880 | +2.40% | 84.7만 |
|---|
| 2026.05.27 | ₩48,199 | ₩48,613 | ₩47,892 | ₩47,999 | -0.42% | 77.2만 |
|---|
| 2026.05.26 | ₩47,425 | ₩48,159 | ₩47,425 | ₩47,959 | +1.13% | 67.8만 |
|---|
| 2026.05.22 | ₩47,959 | ₩48,039 | ₩47,078 | ₩47,385 | -1.20% | 103.4만 |
|---|
| 2026.05.21 | ₩47,184 | ₩47,999 | ₩46,784 | ₩47,785 | +1.27% | 77.2만 |
|---|
| 2026.05.20 | ₩46,784 | ₩47,852 | ₩46,651 | ₩47,558 | +1.65% | 75.5만 |
|---|
| 2026.05.19 | ₩47,265 | ₩47,572 | ₩46,731 | ₩46,744 | -1.10% | 72.1만 |
|---|
| 2026.05.18 | ₩47,318 | ₩47,919 | ₩47,158 | ₩47,585 | +0.56% | 59.3만 |
|---|
| 2026.05.15 | ₩47,425 | ₩47,465 | ₩46,557 | ₩47,078 | -0.73% | 69.7만 |
|---|
| 2026.05.14 | ₩47,491 | ₩48,146 | ₩47,318 | ₩47,758 | +0.56% | 74.3만 |
|---|
| 2026.05.13 | ₩47,892 | ₩48,186 | ₩47,118 | ₩47,265 | -1.31% | 103.8만 |
|---|
| 2026.05.12 | ₩48,266 | ₩48,439 | ₩47,919 | ₩48,119 | -0.30% | 83.6만 |
|---|
| 2026.05.11 | ₩48,613 | ₩48,866 | ₩47,999 | ₩48,065 | -1.13% | 65.9만 |
|---|
| 2026.05.08 | ₩48,626 | ₩49,013 | ₩48,533 | ₩48,546 | -0.16% | 56.8만 |
|---|
| 2026.05.07 | ₩49,227 | ₩49,347 | ₩48,346 | ₩48,493 | -1.49% | 125.7만 |
|---|
| 2026.05.06 | ₩48,800 | ₩49,440 | ₩48,666 | ₩49,187 | +0.79% | 237.9만 |
|---|
| 2026.05.05 | ₩48,599 | ₩48,840 | ₩48,226 | ₩48,319 | -0.58% | 59.7만 |
|---|
| 2026.05.04 | ₩48,226 | ₩48,573 | ₩47,798 | ₩48,453 | +0.47% | 79.7만 |
|---|
| 2026.05.01 | ₩48,506 | ₩49,253 | ₩47,865 | ₩48,519 | +0.03% | 134.9만 |
|---|
| 2026.04.30 | ₩48,546 | ₩49,547 | ₩48,319 | ₩49,494 | +1.95% | 142.4만 |
|---|
| 2026.04.29 | ₩49,067 | ₩49,414 | ₩48,319 | ₩49,053 | -0.03% | 78.6만 |
|---|
| 2026.04.28 | ₩49,494 | ₩49,494 | ₩48,853 | ₩49,307 | -0.38% | 51.9만 |
|---|
| 2026.04.27 | ₩48,760 | ₩49,293 | ₩48,666 | ₩49,080 | +0.66% | 53.4만 |
|---|
| 2026.04.24 | ₩49,267 | ₩49,747 | ₩48,880 | ₩48,946 | -0.65% | 61.4만 |
|---|
| 2026.04.23 | ₩49,320 | ₩49,614 | ₩48,506 | ₩49,360 | +0.08% | 77.8만 |
|---|
| 2026.04.22 | ₩49,173 | ₩49,267 | ₩48,573 | ₩48,840 | -0.68% | 72.1만 |
|---|
| 2026.04.21 | ₩49,507 | ₩49,761 | ₩48,893 | ₩49,040 | -0.94% | 60.5만 |
|---|
| 2026.04.20 | ₩49,160 | ₩49,640 | ₩49,013 | ₩49,614 | +0.92% | 61만 |
|---|
| 2026.04.17 | ₩48,813 | ₩49,560 | ₩48,813 | ₩49,414 | +1.23% | 51.7만 |
|---|
| 2026.04.16 | ₩48,186 | ₩48,639 | ₩48,186 | ₩48,519 | +0.69% | 47.1만 |
|---|
| 2026.04.15 | ₩48,800 | ₩48,920 | ₩48,266 | ₩48,346 | -0.93% | 57.1만 |
|---|
| 2026.04.14 | ₩48,426 | ₩49,040 | ₩48,332 | ₩48,933 | +1.05% | 47만 |
|---|
| 2026.04.13 | ₩48,599 | ₩49,120 | ₩48,239 | ₩48,613 | +0.03% | 75만 |
|---|
| 2026.04.10 | ₩47,652 | ₩49,053 | ₩47,652 | ₩48,666 | +2.13% | 61.8만 |
|---|
| 2026.04.09 | ₩47,585 | ₩48,786 | ₩47,585 | ₩48,439 | +1.80% | 59.1만 |
|---|
| 2026.04.08 | ₩47,398 | ₩48,266 | ₩47,064 | ₩47,758 | +0.76% | 82.1만 |
|---|
| 2026.04.07 | ₩46,717 | ₩47,184 | ₩46,570 | ₩46,664 | -0.11% | 116.2만 |
|---|
| 2026.04.06 | ₩46,023 | ₩46,784 | ₩45,956 | ₩46,704 | +1.48% | 87.3만 |
|---|
| 2026.04.02 | ₩45,489 | ₩46,210 | ₩45,116 | ₩46,143 | +1.44% | 59.2만 |
|---|
| 2026.04.01 | ₩45,342 | ₩45,743 | ₩45,249 | ₩45,583 | +0.53% | 87.1만 |
|---|
| 2026.03.31 | ₩45,997 | ₩46,117 | ₩45,035 | ₩45,356 | -1.39% | 124.3만 |
|---|
| 2026.03.30 | ₩45,503 | ₩46,050 | ₩45,142 | ₩45,409 | -0.21% | 53만 |
|---|
| 2026.03.27 | ₩45,316 | ₩45,649 | ₩44,942 | ₩45,035 | -0.62% | 52.6만 |
|---|
| 2026.03.26 | ₩44,955 | ₩45,783 | ₩44,915 | ₩45,342 | +0.86% | 69.6만 |
|---|
| 2026.03.25 | ₩45,743 | ₩45,836 | ₩45,289 | ₩45,316 | -0.93% | 62.1만 |
|---|
| 2026.03.24 | ₩45,369 | ₩46,103 | ₩45,316 | ₩45,449 | +0.18% | 70.4만 |
|---|
| 2026.03.23 | ₩46,384 | ₩47,078 | ₩45,649 | ₩45,649 | -1.58% | 92.4만 |
|---|
| 2026.03.20 | ₩47,692 | ₩47,745 | ₩45,329 | ₩45,463 | -4.67% | 162.6만 |
|---|
| 2026.03.19 | ₩46,958 | ₩47,598 | ₩46,611 | ₩47,358 | +0.85% | 73.4만 |
|---|
| 2026.03.18 | ₩47,451 | ₩47,665 | ₩46,971 | ₩46,971 | -1.01% | 85.9만 |
|---|
| 2026.03.17 | ₩48,012 | ₩48,199 | ₩47,438 | ₩47,465 | -1.14% | 47.6만 |
|---|
| 2026.03.16 | ₩47,638 | ₩48,199 | ₩47,451 | ₩47,638 | 0.00% | 42.3만 |
|---|
| 2026.03.13 | ₩47,745 | ₩48,386 | ₩46,771 | ₩46,918 | -1.73% | 73.3만 |
|---|
| 2026.03.12 | ₩46,811 | ₩47,358 | ₩46,570 | ₩47,278 | +1.00% | 86만 |
|---|
| 2026.03.11 | ₩47,745 | ₩47,745 | ₩47,144 | ₩47,398 | -0.73% | 114.6만 |
|---|
| 2026.03.10 | ₩47,665 | ₩48,719 | ₩47,558 | ₩47,879 | +0.45% | 62.4만 |
|---|
| 2026.03.09 | ₩47,518 | ₩48,092 | ₩46,370 | ₩47,932 | +0.87% | 96.1만 |
|---|
| 2026.03.06 | ₩48,052 | ₩48,599 | ₩47,798 | ₩48,052 | 0.00% | 61.5만 |
|---|
| 2026.03.05 | ₩49,454 | ₩49,574 | ₩48,613 | ₩49,040 | -0.84% | 60만 |
|---|
| 2026.03.04 | ₩49,774 | ₩50,134 | ₩49,480 | ₩49,934 | +0.32% | 53.9만 |
|---|
| 2026.03.03 | ₩48,933 | ₩50,121 | ₩48,159 | ₩49,867 | +1.91% | 65.6만 |
|---|
| 2026.03.02 | ₩49,360 | ₩49,988 | ₩49,173 | ₩49,534 | +0.35% | 70.4만 |
|---|
| 2026.02.27 | ₩49,587 | ₩50,335 | ₩49,280 | ₩49,467 | -0.24% | 148.7만 |
|---|
| 2026.02.26 | ₩49,881 | ₩50,655 | ₩49,721 | ₩50,228 | +0.70% | 130만 |
|---|
| 2026.02.25 | ₩48,186 | ₩50,308 | ₩47,785 | ₩50,214 | +4.21% | 182.7만 |
|---|
| 2026.02.24 | ₩47,812 | ₩47,945 | ₩47,184 | ₩47,465 | -0.73% | 126만 |
|---|
| 2026.02.23 | ₩47,745 | ₩48,159 | ₩47,438 | ₩47,532 | -0.45% | 105.2만 |
|---|
| 2026.02.20 | ₩46,851 | ₩47,505 | ₩46,330 | ₩47,491 | +1.37% | 131.2만 |
|---|
| 2026.02.19 | ₩46,197 | ₩46,677 | ₩46,023 | ₩46,664 | +1.01% | 108.3만 |
|---|
| 2026.02.18 | ₩46,477 | ₩46,704 | ₩45,876 | ₩46,090 | -0.83% | 122만 |
|---|
| 2026.02.17 | ₩45,609 | ₩46,797 | ₩45,409 | ₩46,597 | +2.17% | 95.2만 |
|---|
| 2026.02.13 | ₩44,942 | ₩45,569 | ₩44,822 | ₩45,142 | +0.45% | 256.9만 |
|---|
| 2026.02.12 | ₩45,369 | ₩45,623 | ₩44,381 | ₩44,862 | -1.12% | 179.2만 |
|---|
| 2026.02.11 | ₩45,836 | ₩46,050 | ₩45,049 | ₩45,169 | -1.46% | 110.4만 |
|---|
| 2026.02.10 | ₩45,142 | ₩45,943 | ₩45,022 | ₩45,623 | +1.06% | 78.8만 |
|---|
| 2026.02.09 | ₩44,595 | ₩45,329 | ₩44,528 | ₩44,889 | +0.66% | 82.3만 |
|---|
| 2026.02.06 | ₩44,462 | ₩45,236 | ₩44,462 | ₩44,782 | +0.72% | 95.3만 |
|---|
| 2026.02.05 | ₩43,701 | ₩44,421 | ₩43,300 | ₩44,221 | +1.19% | 116.3만 |
|---|
| 2026.02.04 | ₩42,579 | ₩44,155 | ₩42,499 | ₩43,474 | +2.10% | 131.2만 |
|---|
| 2026.02.03 | ₩42,886 | ₩43,047 | ₩41,552 | ₩42,219 | -1.56% | 179.5만 |
|---|
| 2026.02.02 | ₩43,767 | ₩43,901 | ₩42,940 | ₩42,953 | -1.86% | 124.9만 |
|---|
| 2026.01.30 | ₩43,460 | ₩43,714 | ₩42,673 | ₩43,674 | +0.49% | 165.2만 |
|---|
| 2026.01.29 | ₩43,287 | ₩44,074 | ₩43,033 | ₩43,928 | +1.48% | 84만 |
|---|
| 2026.01.28 | ₩43,420 | ₩43,981 | ₩43,033 | ₩43,127 | -0.68% | 115.9만 |
|---|
| 2026.01.27 | ₩43,541 | ₩43,674 | ₩43,047 | ₩43,354 | -0.43% | 79.5만 |
|---|
| 2026.01.26 | ₩43,514 | ₩43,834 | ₩42,886 | ₩43,594 | +0.18% | 88.4만 |
|---|
| 2026.01.23 | ₩43,541 | ₩43,848 | ₩42,967 | ₩43,447 | -0.21% | 84.5만 |
|---|
| 2026.01.22 | ₩44,261 | ₩44,675 | ₩43,727 | ₩43,781 | -1.09% | 96.8만 |
|---|
| 2026.01.21 | ₩44,862 | ₩44,982 | ₩44,008 | ₩44,181 | -1.52% | 71.2만 |
|---|
| 2026.01.20 | ₩44,475 | ₩44,902 | ₩44,435 | ₩44,555 | +0.18% | 85.2만 |
|---|
| 2026.01.16 | ₩44,688 | ₩44,969 | ₩44,448 | ₩44,875 | +0.42% | 89.1만 |
|---|
| 2026.01.15 | ₩44,528 | ₩45,543 | ₩44,528 | ₩44,702 | +0.39% | 62.4만 |
|---|
| 2026.01.14 | ₩44,955 | ₩44,995 | ₩44,448 | ₩44,728 | -0.50% | 55만 |
|---|
| 2026.01.13 | ₩45,369 | ₩45,770 | ₩44,542 | ₩44,849 | -1.15% | 120.3만 |
|---|
| 2026.01.12 | ₩45,209 | ₩45,943 | ₩45,129 | ₩45,463 | +0.56% | 85.5만 |
|---|
| 2026.01.09 | ₩45,796 | ₩46,344 | ₩45,089 | ₩45,529 | -0.58% | 142.5만 |
|---|
| 2026.01.08 | ₩45,249 | ₩46,998 | ₩45,089 | ₩45,943 | +1.53% | 381.8만 |
|---|
| 2026.01.07 | ₩45,396 | ₩45,716 | ₩44,955 | ₩45,276 | -0.26% | 113.5만 |
|---|
| 2026.01.06 | ₩44,315 | ₩45,556 | ₩44,141 | ₩45,449 | +2.56% | 82.9만 |
|---|
| 2026.01.05 | ₩44,074 | ₩44,742 | ₩43,794 | ₩44,502 | +0.97% | 72.1만 |
|---|
| 2026.01.02 | ₩44,715 | ₩44,715 | ₩43,914 | ₩44,195 | -1.16% | 67.4만 |
|---|
| 2025.12.31 | ₩45,529 | ₩45,529 | ₩44,528 | ₩44,542 | -2.17% | 66.3만 |
|---|
| 2025.12.30 | ₩45,222 | ₩45,516 | ₩44,915 | ₩45,463 | +0.53% | 67.8만 |
|---|
| 2025.12.29 | ₩45,383 | ₩45,703 | ₩45,196 | ₩45,276 | -0.24% | 49.7만 |
|---|
| 2025.12.26 | ₩45,516 | ₩45,663 | ₩45,062 | ₩45,369 | -0.32% | 36.9만 |
|---|
| 2025.12.24 | ₩45,436 | ₩45,810 | ₩45,316 | ₩45,756 | +0.71% | 18.8만 |
|---|
| 2025.12.23 | ₩45,676 | ₩45,836 | ₩45,423 | ₩45,463 | -0.47% | 66.3만 |
|---|
| 2025.12.22 | ₩45,449 | ₩46,197 | ₩45,383 | ₩45,836 | +0.85% | 77.9만 |
|---|
| 2025.12.19 | ₩45,636 | ₩45,997 | ₩45,583 | ₩45,730 | +0.20% | 163.6만 |
|---|
| 2025.12.18 | ₩45,956 | ₩46,330 | ₩45,743 | ₩45,876 | -0.17% | 87.6만 |
|---|
| 2025.12.17 | ₩45,156 | ₩45,916 | ₩45,156 | ₩45,743 | +1.30% | 70만 |
|---|
| 2025.12.16 | ₩45,463 | ₩45,636 | ₩45,116 | ₩45,209 | -0.56% | 110.6만 |
|---|
| 2025.12.15 | ₩45,022 | ₩45,583 | ₩44,782 | ₩45,383 | +0.80% | 67.1만 |
|---|
| 2025.12.12 | ₩43,994 | ₩44,969 | ₩43,994 | ₩44,849 | +1.94% | 76.9만 |
|---|
| 2025.12.11 | ₩44,315 | ₩44,862 | ₩44,048 | ₩44,435 | +0.27% | 81.5만 |
|---|
| 2025.12.10 | ₩43,727 | ₩44,555 | ₩43,274 | ₩44,114 | +0.89% | 77.9만 |
|---|
| 2025.12.09 | ₩43,127 | ₩44,195 | ₩43,060 | ₩43,767 | +1.49% | 78.7만 |
|---|
| 2025.12.08 | ₩42,940 | ₩43,193 | ₩42,446 | ₩42,927 | -0.03% | 128.3만 |
|---|
| 2025.12.05 | ₩42,967 | ₩42,993 | ₩42,499 | ₩42,833 | -0.31% | 73.8만 |
|---|
| 2025.12.04 | ₩43,487 | ₩43,954 | ₩42,927 | ₩43,060 | -0.98% | 73.9만 |
|---|
| 2025.12.03 | ₩43,994 | ₩44,315 | ₩43,581 | ₩43,794 | -0.46% | 64.8만 |
|---|
| 2025.12.02 | ₩44,849 | ₩45,102 | ₩43,861 | ₩43,888 | -2.14% | 44.7만 |
|---|
| 2025.12.01 | ₩44,395 | ₩44,902 | ₩44,395 | ₩44,702 | +0.69% | 55.7만 |
|---|
| 2025.11.28 | ₩44,835 | ₩44,995 | ₩44,728 | ₩44,822 | -0.03% | 25.9만 |
|---|
| 2025.11.26 | ₩44,635 | ₩45,436 | ₩44,408 | ₩44,849 | +0.48% | 99.6만 |
|---|
| 2025.11.25 | ₩44,248 | ₩45,302 | ₩44,248 | ₩44,809 | +1.27% | 81.5만 |
|---|
| 2025.11.24 | ₩44,822 | ₩44,822 | ₩43,994 | ₩44,301 | -1.16% | 78.2만 |
|---|
| 2025.11.21 | ₩44,221 | ₩45,169 | ₩43,954 | ₩44,688 | +1.06% | 86.2만 |
|---|
| 2025.11.20 | ₩43,888 | ₩44,702 | ₩43,714 | ₩43,874 | -0.03% | 51.6만 |
|---|
| 2025.11.19 | ₩44,128 | ₩44,168 | ₩43,287 | ₩43,567 | -1.27% | 63.9만 |
|---|
| 2025.11.18 | ₩43,954 | ₩44,355 | ₩43,848 | ₩44,328 | +0.85% | 43.8만 |
|---|
| 2025.11.17 | ₩45,583 | ₩45,583 | ₩43,914 | ₩43,981 | -3.51% | 47.5만 |
|---|
| 2025.11.14 | ₩45,156 | ₩45,503 | ₩44,648 | ₩45,289 | +0.30% | 46.7만 |
|---|
| 2025.11.13 | ₩45,623 | ₩45,956 | ₩44,902 | ₩45,142 | -1.05% | 56.1만 |
|---|
| 2025.11.12 | ₩46,210 | ₩46,384 | ₩45,529 | ₩45,943 | -0.58% | 79만 |
|---|
| 2025.11.11 | ₩45,943 | ₩46,490 | ₩45,770 | ₩46,397 | +0.99% | 60.4만 |
|---|
| 2025.11.10 | ₩45,436 | ₩46,304 | ₩45,436 | ₩45,716 | +0.62% | 85.2만 |
|---|
| 2025.11.07 | ₩45,049 | ₩46,023 | ₩44,835 | ₩46,023 | +2.16% | 72.4만 |
|---|
| 2025.11.06 | ₩45,302 | ₩45,342 | ₩44,341 | ₩44,862 | -0.97% | 104.2만 |
|---|
| 2025.11.05 | ₩45,396 | ₩46,504 | ₩44,635 | ₩45,222 | -0.38% | 178.1만 |
|---|
| 2025.11.04 | ₩43,821 | ₩45,022 | ₩43,527 | ₩44,929 | +2.53% | 169.3만 |
|---|
| 2025.11.03 | ₩43,007 | ₩43,767 | ₩42,486 | ₩43,754 | +1.74% | 80.2만 |
|---|
| 2025.10.31 | ₩42,740 | ₩43,514 | ₩42,219 | ₩43,460 | +1.69% | 90.6만 |
|---|
| 2025.10.30 | ₩43,767 | ₩44,088 | ₩43,113 | ₩43,220 | -1.25% | 87.9만 |
|---|
| 2025.10.29 | ₩43,981 | ₩44,969 | ₩43,527 | ₩44,034 | +0.12% | 135.6만 |
|---|
| 2025.10.28 | ₩44,475 | ₩44,635 | ₩43,754 | ₩44,368 | -0.24% | 80.7만 |
|---|
| 2025.10.27 | ₩44,515 | ₩44,795 | ₩44,181 | ₩44,715 | +0.45% | 53.4만 |
|---|
| 2025.10.24 | ₩44,675 | ₩44,675 | ₩44,181 | ₩44,475 | -0.45% | 57만 |
|---|
| 2025.10.23 | ₩44,702 | ₩44,702 | ₩43,888 | ₩44,341 | -0.81% | 66만 |
|---|
| 2025.10.22 | ₩43,874 | ₩44,568 | ₩43,447 | ₩44,502 | +1.43% | 72.5만 |
|---|
| 2025.10.21 | ₩43,541 | ₩43,781 | ₩43,327 | ₩43,581 | +0.09% | 92.7만 |
|---|
| 2025.10.20 | ₩43,661 | ₩43,874 | ₩43,127 | ₩43,541 | -0.28% | 69만 |
|---|
| 2025.10.17 | ₩43,113 | ₩43,741 | ₩42,860 | ₩43,647 | +1.24% | 69만 |
|---|
| 2025.10.16 | ₩43,474 | ₩43,888 | ₩42,860 | ₩43,153 | -0.74% | 60.2만 |
|---|
| 2025.10.15 | ₩43,541 | ₩44,155 | ₩43,140 | ₩43,541 | 0.00% | 82.3만 |
|---|
| 2025.10.14 | ₩43,234 | ₩43,674 | ₩42,953 | ₩43,434 | +0.46% | 92만 |
|---|
| 2025.10.13 | ₩42,793 | ₩43,487 | ₩42,459 | ₩43,380 | +1.37% | 67.1만 |
|---|
| 2025.10.10 | ₩43,928 | ₩43,928 | ₩42,459 | ₩42,513 | -3.22% | 143.1만 |
|---|
| 2025.10.09 | ₩43,741 | ₩44,061 | ₩43,500 | ₩43,661 | -0.18% | 45.1만 |
|---|
| 2025.10.08 | ₩44,141 | ₩44,395 | ₩43,554 | ₩43,807 | -0.76% | 51.8만 |
|---|
| 2025.10.07 | ₩44,408 | ₩44,662 | ₩44,048 | ₩44,141 | -0.60% | 128.2만 |
|---|
| 2025.10.06 | ₩45,383 | ₩45,583 | ₩44,502 | ₩44,555 | -1.82% | 79.4만 |
|---|
| 2025.10.03 | ₩45,329 | ₩45,916 | ₩44,862 | ₩45,409 | +0.18% | 105.7만 |
|---|
| 2025.10.02 | ₩44,889 | ₩45,076 | ₩44,488 | ₩45,022 | +0.30% | 75.8만 |
|---|
| 2025.10.01 | ₩44,822 | ₩45,209 | ₩44,408 | ₩45,102 | +0.63% | 111.2만 |
|---|
| 2025.09.30 | ₩44,595 | ₩45,356 | ₩44,488 | ₩45,169 | +1.29% | 105.3만 |
|---|
| 2025.09.29 | ₩44,755 | ₩45,236 | ₩44,181 | ₩44,435 | -0.72% | 74.6만 |
|---|
| 2025.09.26 | ₩44,141 | ₩44,982 | ₩44,061 | ₩44,915 | +1.75% | 52.1만 |
|---|
| 2025.09.25 | ₩44,421 | ₩44,568 | ₩43,821 | ₩44,128 | -0.66% | 65.7만 |
|---|
| 2025.09.24 | ₩44,622 | ₩44,915 | ₩44,235 | ₩44,261 | -0.81% | 78.8만 |
|---|
| 2025.09.23 | ₩44,381 | ₩45,022 | ₩44,381 | ₩44,688 | +0.69% | 60.2만 |
|---|
| 2025.09.22 | ₩44,488 | ₩44,542 | ₩44,074 | ₩44,421 | -0.15% | 58만 |
|---|
| 2025.09.19 | ₩44,875 | ₩45,196 | ₩44,381 | ₩44,595 | -0.62% | 245.4만 |
|---|
| 2025.09.18 | ₩45,449 | ₩45,676 | ₩44,849 | ₩45,129 | -0.70% | 88.9만 |
|---|
| 2025.09.17 | ₩45,249 | ₩46,344 | ₩45,049 | ₩45,329 | +0.18% | 159.6만 |
|---|
| 2025.09.16 | ₩44,942 | ₩45,076 | ₩44,608 | ₩44,995 | +0.12% | 144.3만 |
|---|
| 2025.09.15 | ₩45,569 | ₩45,903 | ₩44,675 | ₩45,116 | -1.00% | 123.6만 |
|---|
| 2025.09.12 | ₩46,010 | ₩46,210 | ₩45,529 | ₩45,543 | -1.02% | 57.4만 |
|---|
| 2025.09.11 | ₩45,730 | ₩46,317 | ₩45,609 | ₩46,103 | +0.82% | 61.7만 |
|---|
| 2025.09.10 | ₩45,943 | ₩46,130 | ₩45,529 | ₩45,556 | -0.84% | 79.1만 |
|---|
| 2025.09.09 | ₩46,063 | ₩46,277 | ₩45,489 | ₩46,050 | -0.03% | 84.7만 |
|---|
| 2025.09.08 | ₩45,956 | ₩46,437 | ₩45,396 | ₩46,384 | +0.93% | 81.5만 |
|---|
| 2025.09.05 | ₩46,050 | ₩46,530 | ₩45,930 | ₩46,424 | +0.81% | 81만 |
|---|
| 2025.09.04 | ₩45,649 | ₩45,916 | ₩45,289 | ₩45,836 | +0.41% | 71.1만 |
|---|
| 2025.09.03 | ₩44,421 | ₩45,409 | ₩44,355 | ₩45,342 | +2.07% | 69.3만 |
|---|
| 2025.09.02 | ₩44,969 | ₩45,316 | ₩44,622 | ₩44,675 | -0.65% | 103.4만 |
|---|
| 2025.08.29 | ₩45,476 | ₩45,703 | ₩45,196 | ₩45,623 | +0.32% | 81.2만 |
|---|