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 | ₩46,571 | ₩46,932 | ₩46,144 | ₩46,865 | +0.63% | 71.6만 |
| 2026.10.08 | ₩46,090 | ₩46,357 | ₩45,863 | ₩46,237 | +0.32% | 76.7만 |
| 2026.10.07 | ₩46,371 | ₩46,825 | ₩46,090 | ₩46,157 | -0.46% | 79.7만 |
| 2026.10.06 | ₩47,319 | ₩47,319 | ₩46,117 | ₩46,678 | -1.36% | 145.3만 |
| 2026.10.05 | ₩46,959 | ₩47,012 | ₩46,170 | ₩46,211 | -1.59% | 119.1만 |
| 2026.10.02 | ₩46,344 | ₩47,012 | ₩46,104 | ₩46,905 | +1.21% | 128.6만 |
| 2026.10.01 | ₩45,689 | ₩46,211 | ₩45,436 | ₩46,023 | +0.73% | 89.4만 |
| 2026.09.30 | ₩47,373 | ₩47,386 | ₩45,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,823 |
| -3.27% |
| 101.7만 |
| 2026.09.29 | ₩46,451 | ₩46,865 | ₩46,331 | ₩46,571 | +0.26% | 94.3만 |
|---|
| 2026.09.28 | ₩46,371 | ₩46,772 | ₩46,144 | ₩46,451 | +0.17% | 79.1만 |
|---|
| 2026.09.25 | ₩46,665 | ₩47,253 | ₩46,371 | ₩46,398 | -0.57% | 106.3만 |
|---|
| 2026.09.24 | ₩46,598 | ₩46,945 | ₩46,424 | ₩46,772 | +0.37% | 124.9만 |
|---|
| 2026.09.23 | ₩47,146 | ₩47,346 | ₩46,691 | ₩46,932 | -0.45% | 118.3만 |
|---|
| 2026.09.22 | ₩47,854 | ₩48,148 | ₩47,319 | ₩47,359 | -1.03% | 19.2만 |
|---|
| 2026.09.21 | ₩47,840 | ₩47,974 | ₩47,440 | ₩47,640 | -0.42% | 71.7만 |
|---|
| 2026.09.18 | ₩48,148 | ₩48,148 | ₩47,426 | ₩47,827 | -0.67% | 187만 |
|---|
| 2026.09.17 | ₩48,094 | ₩48,255 | ₩47,733 | ₩47,760 | -0.69% | 77.9만 |
|---|
| 2026.09.16 | ₩48,415 | ₩48,695 | ₩47,400 | ₩47,787 | -1.30% | 123.8만 |
|---|
| 2026.09.15 | ₩48,495 | ₩48,922 | ₩47,987 | ₩48,375 | -0.25% | 77.6만 |
|---|
| 2026.09.14 | ₩48,722 | ₩49,470 | ₩48,415 | ₩48,589 | -0.27% | 73.8만 |
|---|
| 2026.09.11 | ₩49,043 | ₩49,243 | ₩48,562 | ₩48,589 | -0.93% | 68만 |
|---|
| 2026.09.10 | ₩49,804 | ₩49,804 | ₩48,589 | ₩48,722 | -2.17% | 61만 |
|---|
| 2026.09.09 | ₩49,924 | ₩49,924 | ₩48,909 | ₩49,069 | -1.71% | 62.8만 |
|---|
| 2026.09.08 | ₩49,617 | ₩50,031 | ₩49,497 | ₩49,818 | +0.40% | 79.8만 |
|---|
| 2026.09.04 | ₩49,644 | ₩50,392 | ₩49,577 | ₩49,871 | +0.46% | 45.7만 |
|---|
| 2026.09.03 | ₩50,659 | ₩50,926 | ₩49,617 | ₩49,631 | -2.03% | 66.7만 |
|---|
| 2026.09.02 | ₩51,033 | ₩51,554 | ₩50,005 | ₩50,365 | -1.31% | 99.5만 |
|---|
| 2026.09.01 | ₩50,339 | ₩50,873 | ₩50,339 | ₩50,820 | +0.96% | 82.1만 |
|---|
| 2026.08.31 | ₩50,445 | ₩50,472 | ₩49,938 | ₩50,379 | -0.13% | 93.7만 |
|---|
| 2026.08.28 | ₩50,499 | ₩50,699 | ₩50,172 | ₩50,405 | -0.19% | 45.3만 |
|---|
| 2026.08.27 | ₩50,526 | ₩50,726 | ₩50,165 | ₩50,312 | -0.42% | 63.8만 |
|---|
| 2026.08.26 | ₩51,434 | ₩51,434 | ₩50,779 | ₩50,846 | -1.14% | 55.6만 |
|---|
| 2026.08.25 | ₩52,142 | ₩52,196 | ₩51,327 | ₩51,367 | -1.49% | 63.1만 |
|---|
| 2026.08.24 | ₩51,341 | ₩52,062 | ₩50,779 | ₩52,035 | +1.35% | 133.4만 |
|---|
| 2026.08.21 | ₩51,113 | ₩51,180 | ₩50,499 | ₩51,060 | -0.10% | 68.2만 |
|---|
| 2026.08.20 | ₩51,394 | ₩51,594 | ₩51,007 | ₩51,073 | -0.62% | 77.3만 |
|---|
| 2026.08.19 | ₩51,634 | ₩51,768 | ₩51,100 | ₩51,541 | -0.18% | 72.4만 |
|---|
| 2026.08.18 | ₩51,608 | ₩51,608 | ₩51,073 | ₩51,194 | -0.80% | 62.1만 |
|---|
| 2026.08.17 | ₩51,154 | ₩51,541 | ₩50,833 | ₩51,314 | +0.31% | 80.6만 |
|---|
| 2026.08.14 | ₩51,287 | ₩51,835 | ₩51,274 | ₩51,367 | +0.16% | 63.5만 |
|---|
| 2026.08.13 | ₩51,822 | ₩52,075 | ₩51,367 | ₩51,421 | -0.77% | 58.6만 |
|---|
| 2026.08.12 | ₩51,822 | ₩52,449 | ₩51,367 | ₩51,407 | -0.80% | 100.7만 |
|---|
| 2026.08.11 | ₩51,755 | ₩52,115 | ₩51,354 | ₩51,514 | -0.46% | 168.9만 |
|---|
| 2026.08.10 | ₩52,102 | ₩52,169 | ₩51,234 | ₩51,634 | -0.90% | 76.7만 |
|---|
| 2026.08.07 | ₩52,530 | ₩52,596 | ₩51,968 | ₩52,516 | -0.03% | 89.6만 |
|---|
| 2026.08.06 | ₩54,173 | ₩54,373 | ₩52,262 | ₩52,530 | -3.03% | 109.4만 |
|---|
| 2026.08.05 | ₩54,360 | ₩55,201 | ₩53,371 | ₩54,173 | -0.34% | 104.9만 |
|---|
| 2026.08.04 | ₩54,734 | ₩55,068 | ₩53,425 | ₩54,400 | -0.61% | 141.7만 |
|---|
| 2026.08.03 | ₩54,320 | ₩54,867 | ₩54,093 | ₩54,440 | +0.22% | 140만 |
|---|
| 2026.07.31 | ₩54,039 | ₩54,707 | ₩54,012 | ₩54,320 | +0.52% | 104.7만 |
|---|
| 2026.07.30 | ₩55,482 | ₩55,696 | ₩54,360 | ₩54,774 | -1.28% | 100.3만 |
|---|
| 2026.07.29 | ₩56,257 | ₩56,364 | ₩55,469 | ₩55,549 | -1.26% | 98.1만 |
|---|
| 2026.07.28 | ₩54,867 | ₩56,818 | ₩54,867 | ₩56,257 | +2.53% | 130.9만 |
|---|
| 2026.07.27 | ₩55,843 | ₩56,217 | ₩55,308 | ₩55,843 | 0.00% | 61.1만 |
|---|
| 2026.07.24 | ₩54,587 | ₩56,110 | ₩54,587 | ₩56,016 | +2.62% | 88만 |
|---|
| 2026.07.23 | ₩54,881 | ₩55,482 | ₩54,627 | ₩54,921 | +0.07% | 75.4만 |
|---|
| 2026.07.22 | ₩56,110 | ₩56,110 | ₩55,161 | ₩55,335 | -1.38% | 80.2만 |
|---|
| 2026.07.21 | ₩55,576 | ₩56,123 | ₩55,429 | ₩56,030 | +0.82% | 114만 |
|---|
| 2026.07.20 | ₩55,816 | ₩56,056 | ₩55,295 | ₩55,616 | -0.36% | 46.1만 |
|---|
| 2026.07.17 | ₩55,442 | ₩56,177 | ₩55,402 | ₩55,816 | +0.67% | 104.5만 |
|---|
| 2026.07.16 | ₩54,106 | ₩55,749 | ₩53,772 | ₩55,682 | +2.91% | 91.7만 |
|---|
| 2026.07.15 | ₩53,638 | ₩54,467 | ₩53,451 | ₩53,785 | +0.27% | 90.5만 |
|---|
| 2026.07.14 | ₩53,478 | ₩53,759 | ₩53,091 | ₩53,278 | -0.37% | 89만 |
|---|
| 2026.07.13 | ₩52,944 | ₩53,478 | ₩52,810 | ₩53,264 | +0.61% | 128.4만 |
|---|
| 2026.07.10 | ₩52,944 | ₩53,091 | ₩52,262 | ₩52,944 | 0.00% | 53.2만 |
|---|
| 2026.07.09 | ₩52,810 | ₩53,037 | ₩52,383 | ₩52,730 | -0.15% | 67.6만 |
|---|
| 2026.07.08 | ₩53,077 | ₩53,598 | ₩52,302 | ₩52,316 | -1.43% | 74만 |
|---|
| 2026.07.07 | ₩52,957 | ₩53,879 | ₩52,770 | ₩53,318 | +0.68% | 107.5만 |
|---|
| 2026.07.06 | ₩52,677 | ₩52,850 | ₩52,262 | ₩52,583 | -0.18% | 58.8만 |
|---|
| 2026.07.02 | ₩52,944 | ₩53,451 | ₩52,623 | ₩52,810 | -0.25% | 83.7만 |
|---|
| 2026.07.01 | ₩52,730 | ₩53,358 | ₩52,196 | ₩52,396 | -0.63% | 79.5만 |
|---|
| 2026.06.30 | ₩53,010 | ₩53,425 | ₩52,717 | ₩52,730 | -0.53% | 93.5만 |
|---|
| 2026.06.29 | ₩53,625 | ₩53,932 | ₩53,171 | ₩53,465 | -0.30% | 139.9만 |
|---|
| 2026.06.26 | ₩55,322 | ₩55,442 | ₩54,026 | ₩54,093 | -2.22% | 264.7만 |
|---|
| 2026.06.25 | ₩54,453 | ₩55,041 | ₩54,039 | ₩54,908 | +0.83% | 104.7만 |
|---|
| 2026.06.24 | ₩53,358 | ₩54,667 | ₩53,358 | ₩54,159 | +1.50% | 129.3만 |
|---|
| 2026.06.23 | ₩52,984 | ₩53,558 | ₩52,837 | ₩53,465 | +0.91% | 94.7만 |
|---|
| 2026.06.22 | ₩52,449 | ₩52,850 | ₩51,902 | ₩52,503 | +0.10% | 103.5만 |
|---|
| 2026.06.18 | ₩52,075 | ₩52,970 | ₩51,795 | ₩52,276 | +0.38% | 177.6만 |
|---|
| 2026.06.17 | ₩53,678 | ₩53,932 | ₩51,341 | ₩51,675 | -3.73% | 188.4만 |
|---|
| 2026.06.16 | ₩53,665 | ₩54,306 | ₩53,251 | ₩53,932 | +0.50% | 235만 |
|---|
| 2026.06.15 | ₩54,213 | ₩54,814 | ₩53,852 | ₩54,253 | +0.07% | 145.1만 |
|---|
| 2026.06.12 | ₩53,866 | ₩54,199 | ₩53,532 | ₩54,053 | +0.35% | 77.9만 |
|---|
| 2026.06.11 | ₩53,425 | ₩54,066 | ₩53,171 | ₩53,184 | -0.45% | 119.3만 |
|---|
| 2026.06.10 | ₩52,730 | ₩53,518 | ₩52,570 | ₩52,904 | +0.33% | 142.1만 |
|---|
| 2026.06.09 | ₩49,884 | ₩52,917 | ₩49,724 | ₩52,730 | +5.70% | 235.2만 |
|---|
| 2026.06.08 | ₩49,029 | ₩49,804 | ₩49,029 | ₩49,484 | +0.93% | 72.9만 |
|---|
| 2026.06.05 | ₩48,575 | ₩49,617 | ₩48,575 | ₩49,550 | +2.01% | 71.1만 |
|---|
| 2026.06.04 | ₩48,255 | ₩48,762 | ₩47,974 | ₩48,575 | +0.66% | 78.2만 |
|---|
| 2026.06.03 | ₩47,680 | ₩48,041 | ₩47,493 | ₩47,627 | -0.11% | 89.8만 |
|---|
| 2026.06.02 | ₩47,533 | ₩48,401 | ₩47,359 | ₩48,041 | +1.07% | 60.3만 |
|---|
| 2026.06.01 | ₩47,667 | ₩48,041 | ₩47,052 | ₩47,319 | -0.73% | 71.3만 |
|---|
| 2026.05.29 | ₩48,989 | ₩49,203 | ₩48,148 | ₩48,188 | -1.64% | 116.6만 |
|---|
| 2026.05.28 | ₩47,774 | ₩49,096 | ₩47,733 | ₩48,922 | +2.40% | 84.7만 |
|---|
| 2026.05.27 | ₩48,241 | ₩48,655 | ₩47,934 | ₩48,041 | -0.42% | 77.2만 |
|---|
| 2026.05.26 | ₩47,466 | ₩48,201 | ₩47,466 | ₩48,001 | +1.13% | 67.8만 |
|---|
| 2026.05.22 | ₩48,001 | ₩48,081 | ₩47,119 | ₩47,426 | -1.20% | 103.4만 |
|---|
| 2026.05.21 | ₩47,226 | ₩48,041 | ₩46,825 | ₩47,827 | +1.27% | 77.2만 |
|---|
| 2026.05.20 | ₩46,825 | ₩47,894 | ₩46,691 | ₩47,600 | +1.65% | 75.5만 |
|---|
| 2026.05.19 | ₩47,306 | ₩47,613 | ₩46,772 | ₩46,785 | -1.10% | 72.1만 |
|---|
| 2026.05.18 | ₩47,359 | ₩47,961 | ₩47,199 | ₩47,627 | +0.56% | 59.3만 |
|---|
| 2026.05.15 | ₩47,466 | ₩47,506 | ₩46,598 | ₩47,119 | -0.73% | 69.7만 |
|---|
| 2026.05.14 | ₩47,533 | ₩48,188 | ₩47,359 | ₩47,800 | +0.56% | 74.3만 |
|---|
| 2026.05.13 | ₩47,934 | ₩48,228 | ₩47,159 | ₩47,306 | -1.31% | 103.8만 |
|---|
| 2026.05.12 | ₩48,308 | ₩48,482 | ₩47,961 | ₩48,161 | -0.30% | 83.6만 |
|---|
| 2026.05.11 | ₩48,655 | ₩48,909 | ₩48,041 | ₩48,108 | -1.13% | 65.9만 |
|---|
| 2026.05.08 | ₩48,669 | ₩49,056 | ₩48,575 | ₩48,589 | -0.16% | 56.8만 |
|---|
| 2026.05.07 | ₩49,270 | ₩49,390 | ₩48,388 | ₩48,535 | -1.49% | 125.7만 |
|---|
| 2026.05.06 | ₩48,842 | ₩49,484 | ₩48,709 | ₩49,230 | +0.79% | 237.9만 |
|---|
| 2026.05.05 | ₩48,642 | ₩48,882 | ₩48,268 | ₩48,361 | -0.58% | 59.7만 |
|---|
| 2026.05.04 | ₩48,268 | ₩48,615 | ₩47,840 | ₩48,495 | +0.47% | 79.7만 |
|---|
| 2026.05.01 | ₩48,548 | ₩49,297 | ₩47,907 | ₩48,562 | +0.03% | 134.9만 |
|---|
| 2026.04.30 | ₩48,589 | ₩49,590 | ₩48,361 | ₩49,537 | +1.95% | 142.4만 |
|---|
| 2026.04.29 | ₩49,110 | ₩49,457 | ₩48,361 | ₩49,096 | -0.03% | 78.6만 |
|---|
| 2026.04.28 | ₩49,537 | ₩49,537 | ₩48,896 | ₩49,350 | -0.38% | 51.9만 |
|---|
| 2026.04.27 | ₩48,802 | ₩49,337 | ₩48,709 | ₩49,123 | +0.66% | 53.4만 |
|---|
| 2026.04.24 | ₩49,310 | ₩49,791 | ₩48,922 | ₩48,989 | -0.65% | 61.4만 |
|---|
| 2026.04.23 | ₩49,363 | ₩49,657 | ₩48,548 | ₩49,403 | +0.08% | 77.8만 |
|---|
| 2026.04.22 | ₩49,216 | ₩49,310 | ₩48,615 | ₩48,882 | -0.68% | 72.1만 |
|---|
| 2026.04.21 | ₩49,550 | ₩49,804 | ₩48,936 | ₩49,083 | -0.94% | 60.5만 |
|---|
| 2026.04.20 | ₩49,203 | ₩49,684 | ₩49,056 | ₩49,657 | +0.92% | 61만 |
|---|
| 2026.04.17 | ₩48,856 | ₩49,604 | ₩48,856 | ₩49,457 | +1.23% | 51.7만 |
|---|
| 2026.04.16 | ₩48,228 | ₩48,682 | ₩48,228 | ₩48,562 | +0.69% | 47.1만 |
|---|
| 2026.04.15 | ₩48,842 | ₩48,963 | ₩48,308 | ₩48,388 | -0.93% | 57.1만 |
|---|
| 2026.04.14 | ₩48,468 | ₩49,083 | ₩48,375 | ₩48,976 | +1.05% | 47만 |
|---|
| 2026.04.13 | ₩48,642 | ₩49,163 | ₩48,281 | ₩48,655 | +0.03% | 75만 |
|---|
| 2026.04.10 | ₩47,693 | ₩49,096 | ₩47,693 | ₩48,709 | +2.13% | 61.8만 |
|---|
| 2026.04.09 | ₩47,627 | ₩48,829 | ₩47,627 | ₩48,482 | +1.80% | 59.1만 |
|---|
| 2026.04.08 | ₩47,440 | ₩48,308 | ₩47,106 | ₩47,800 | +0.76% | 82.1만 |
|---|
| 2026.04.07 | ₩46,758 | ₩47,226 | ₩46,611 | ₩46,705 | -0.11% | 116.2만 |
|---|
| 2026.04.06 | ₩46,064 | ₩46,825 | ₩45,997 | ₩46,745 | +1.48% | 87.3만 |
|---|
| 2026.04.02 | ₩45,529 | ₩46,251 | ₩45,155 | ₩46,184 | +1.44% | 59.2만 |
|---|
| 2026.04.01 | ₩45,382 | ₩45,783 | ₩45,289 | ₩45,623 | +0.53% | 87.1만 |
|---|
| 2026.03.31 | ₩46,037 | ₩46,157 | ₩45,075 | ₩45,396 | -1.39% | 124.3만 |
|---|
| 2026.03.30 | ₩45,543 | ₩46,090 | ₩45,182 | ₩45,449 | -0.21% | 53만 |
|---|
| 2026.03.27 | ₩45,356 | ₩45,689 | ₩44,981 | ₩45,075 | -0.62% | 52.6만 |
|---|
| 2026.03.26 | ₩44,995 | ₩45,823 | ₩44,955 | ₩45,382 | +0.86% | 69.6만 |
|---|
| 2026.03.25 | ₩45,783 | ₩45,877 | ₩45,329 | ₩45,356 | -0.93% | 62.1만 |
|---|
| 2026.03.24 | ₩45,409 | ₩46,144 | ₩45,356 | ₩45,489 | +0.18% | 70.4만 |
|---|
| 2026.03.23 | ₩46,424 | ₩47,119 | ₩45,689 | ₩45,689 | -1.58% | 92.4만 |
|---|
| 2026.03.20 | ₩47,733 | ₩47,787 | ₩45,369 | ₩45,502 | -4.67% | 162.6만 |
|---|
| 2026.03.19 | ₩46,999 | ₩47,640 | ₩46,651 | ₩47,400 | +0.85% | 73.4만 |
|---|
| 2026.03.18 | ₩47,493 | ₩47,707 | ₩47,012 | ₩47,012 | -1.01% | 85.9만 |
|---|
| 2026.03.17 | ₩48,054 | ₩48,241 | ₩47,480 | ₩47,506 | -1.14% | 47.6만 |
|---|
| 2026.03.16 | ₩47,680 | ₩48,241 | ₩47,493 | ₩47,680 | 0.00% | 42.3만 |
|---|
| 2026.03.13 | ₩47,787 | ₩48,428 | ₩46,812 | ₩46,959 | -1.73% | 73.3만 |
|---|
| 2026.03.12 | ₩46,852 | ₩47,400 | ₩46,611 | ₩47,319 | +1.00% | 86만 |
|---|
| 2026.03.11 | ₩47,787 | ₩47,787 | ₩47,186 | ₩47,440 | -0.73% | 114.6만 |
|---|
| 2026.03.10 | ₩47,707 | ₩48,762 | ₩47,600 | ₩47,921 | +0.45% | 62.4만 |
|---|
| 2026.03.09 | ₩47,560 | ₩48,134 | ₩46,411 | ₩47,974 | +0.87% | 96.1만 |
|---|
| 2026.03.06 | ₩48,094 | ₩48,642 | ₩47,840 | ₩48,094 | 0.00% | 61.5만 |
|---|
| 2026.03.05 | ₩49,497 | ₩49,617 | ₩48,655 | ₩49,083 | -0.84% | 60만 |
|---|
| 2026.03.04 | ₩49,818 | ₩50,178 | ₩49,524 | ₩49,978 | +0.32% | 53.9만 |
|---|
| 2026.03.03 | ₩48,976 | ₩50,165 | ₩48,201 | ₩49,911 | +1.91% | 65.6만 |
|---|
| 2026.03.02 | ₩49,403 | ₩50,031 | ₩49,216 | ₩49,577 | +0.35% | 70.4만 |
|---|
| 2026.02.27 | ₩49,631 | ₩50,379 | ₩49,323 | ₩49,510 | -0.24% | 148.7만 |
|---|
| 2026.02.26 | ₩49,924 | ₩50,699 | ₩49,764 | ₩50,272 | +0.70% | 130만 |
|---|
| 2026.02.25 | ₩48,228 | ₩50,352 | ₩47,827 | ₩50,258 | +4.21% | 182.7만 |
|---|
| 2026.02.24 | ₩47,854 | ₩47,987 | ₩47,226 | ₩47,506 | -0.73% | 126만 |
|---|
| 2026.02.23 | ₩47,787 | ₩48,201 | ₩47,480 | ₩47,573 | -0.45% | 105.2만 |
|---|
| 2026.02.20 | ₩46,892 | ₩47,546 | ₩46,371 | ₩47,533 | +1.37% | 131.2만 |
|---|
| 2026.02.19 | ₩46,237 | ₩46,718 | ₩46,064 | ₩46,705 | +1.01% | 108.3만 |
|---|
| 2026.02.18 | ₩46,518 | ₩46,745 | ₩45,917 | ₩46,130 | -0.83% | 122만 |
|---|
| 2026.02.17 | ₩45,649 | ₩46,838 | ₩45,449 | ₩46,638 | +2.17% | 95.2만 |
|---|
| 2026.02.13 | ₩44,981 | ₩45,609 | ₩44,861 | ₩45,182 | +0.45% | 256.9만 |
|---|
| 2026.02.12 | ₩45,409 | ₩45,663 | ₩44,420 | ₩44,901 | -1.12% | 179.2만 |
|---|
| 2026.02.11 | ₩45,877 | ₩46,090 | ₩45,088 | ₩45,209 | -1.46% | 110.4만 |
|---|
| 2026.02.10 | ₩45,182 | ₩45,983 | ₩45,062 | ₩45,663 | +1.06% | 78.8만 |
|---|
| 2026.02.09 | ₩44,634 | ₩45,369 | ₩44,567 | ₩44,928 | +0.66% | 82.3만 |
|---|
| 2026.02.06 | ₩44,500 | ₩45,275 | ₩44,500 | ₩44,821 | +0.72% | 95.3만 |
|---|
| 2026.02.05 | ₩43,739 | ₩44,460 | ₩43,338 | ₩44,260 | +1.19% | 116.3만 |
|---|
| 2026.02.04 | ₩42,617 | ₩44,193 | ₩42,537 | ₩43,512 | +2.10% | 131.2만 |
|---|
| 2026.02.03 | ₩42,924 | ₩43,084 | ₩41,588 | ₩42,256 | -1.56% | 179.5만 |
|---|
| 2026.02.02 | ₩43,806 | ₩43,939 | ₩42,978 | ₩42,991 | -1.86% | 124.9만 |
|---|
| 2026.01.30 | ₩43,499 | ₩43,752 | ₩42,710 | ₩43,712 | +0.49% | 165.2만 |
|---|
| 2026.01.29 | ₩43,325 | ₩44,113 | ₩43,071 | ₩43,966 | +1.48% | 84만 |
|---|
| 2026.01.28 | ₩43,458 | ₩44,020 | ₩43,071 | ₩43,165 | -0.68% | 115.9만 |
|---|
| 2026.01.27 | ₩43,579 | ₩43,712 | ₩43,084 | ₩43,392 | -0.43% | 79.5만 |
|---|
| 2026.01.26 | ₩43,552 | ₩43,873 | ₩42,924 | ₩43,632 | +0.18% | 88.4만 |
|---|
| 2026.01.23 | ₩43,579 | ₩43,886 | ₩43,004 | ₩43,485 | -0.21% | 84.5만 |
|---|
| 2026.01.22 | ₩44,300 | ₩44,714 | ₩43,766 | ₩43,819 | -1.09% | 96.8만 |
|---|
| 2026.01.21 | ₩44,901 | ₩45,022 | ₩44,046 | ₩44,220 | -1.52% | 71.2만 |
|---|
| 2026.01.20 | ₩44,514 | ₩44,941 | ₩44,474 | ₩44,594 | +0.18% | 85.2만 |
|---|
| 2026.01.16 | ₩44,728 | ₩45,008 | ₩44,487 | ₩44,915 | +0.42% | 89.1만 |
|---|
| 2026.01.15 | ₩44,567 | ₩45,583 | ₩44,567 | ₩44,741 | +0.39% | 62.4만 |
|---|
| 2026.01.14 | ₩44,995 | ₩45,035 | ₩44,487 | ₩44,768 | -0.50% | 55만 |
|---|
| 2026.01.13 | ₩45,409 | ₩45,810 | ₩44,581 | ₩44,888 | -1.15% | 120.3만 |
|---|
| 2026.01.12 | ₩45,249 | ₩45,983 | ₩45,168 | ₩45,502 | +0.56% | 85.5만 |
|---|
| 2026.01.09 | ₩45,836 | ₩46,384 | ₩45,128 | ₩45,569 | -0.58% | 142.5만 |
|---|
| 2026.01.08 | ₩45,289 | ₩47,039 | ₩45,128 | ₩45,983 | +1.53% | 381.8만 |
|---|
| 2026.01.07 | ₩45,436 | ₩45,756 | ₩44,995 | ₩45,315 | -0.26% | 113.5만 |
|---|
| 2026.01.06 | ₩44,354 | ₩45,596 | ₩44,180 | ₩45,489 | +2.56% | 82.9만 |
|---|
| 2026.01.05 | ₩44,113 | ₩44,781 | ₩43,833 | ₩44,541 | +0.97% | 72.1만 |
|---|
| 2026.01.02 | ₩44,754 | ₩44,754 | ₩43,953 | ₩44,233 | -1.16% | 67.4만 |
|---|
| 2025.12.31 | ₩45,569 | ₩45,569 | ₩44,567 | ₩44,581 | -2.17% | 66.3만 |
|---|
| 2025.12.30 | ₩45,262 | ₩45,556 | ₩44,955 | ₩45,502 | +0.53% | 67.8만 |
|---|
| 2025.12.29 | ₩45,422 | ₩45,743 | ₩45,235 | ₩45,315 | -0.24% | 49.7만 |
|---|
| 2025.12.26 | ₩45,556 | ₩45,703 | ₩45,102 | ₩45,409 | -0.32% | 36.9만 |
|---|
| 2025.12.24 | ₩45,476 | ₩45,850 | ₩45,356 | ₩45,796 | +0.71% | 18.8만 |
|---|
| 2025.12.23 | ₩45,716 | ₩45,877 | ₩45,462 | ₩45,502 | -0.47% | 66.3만 |
|---|
| 2025.12.22 | ₩45,489 | ₩46,237 | ₩45,422 | ₩45,877 | +0.85% | 77.9만 |
|---|
| 2025.12.19 | ₩45,676 | ₩46,037 | ₩45,623 | ₩45,770 | +0.20% | 163.6만 |
|---|
| 2025.12.18 | ₩45,997 | ₩46,371 | ₩45,783 | ₩45,917 | -0.17% | 87.6만 |
|---|
| 2025.12.17 | ₩45,195 | ₩45,957 | ₩45,195 | ₩45,783 | +1.30% | 70만 |
|---|
| 2025.12.16 | ₩45,502 | ₩45,676 | ₩45,155 | ₩45,249 | -0.56% | 110.6만 |
|---|
| 2025.12.15 | ₩45,062 | ₩45,623 | ₩44,821 | ₩45,422 | +0.80% | 67.1만 |
|---|
| 2025.12.12 | ₩44,033 | ₩45,008 | ₩44,033 | ₩44,888 | +1.94% | 76.9만 |
|---|
| 2025.12.11 | ₩44,354 | ₩44,901 | ₩44,086 | ₩44,474 | +0.27% | 81.5만 |
|---|
| 2025.12.10 | ₩43,766 | ₩44,594 | ₩43,311 | ₩44,153 | +0.89% | 77.9만 |
|---|
| 2025.12.09 | ₩43,165 | ₩44,233 | ₩43,098 | ₩43,806 | +1.49% | 78.7만 |
|---|
| 2025.12.08 | ₩42,978 | ₩43,231 | ₩42,483 | ₩42,964 | -0.03% | 128.3만 |
|---|
| 2025.12.05 | ₩43,004 | ₩43,031 | ₩42,537 | ₩42,871 | -0.31% | 73.8만 |
|---|
| 2025.12.04 | ₩43,525 | ₩43,993 | ₩42,964 | ₩43,098 | -0.98% | 73.9만 |
|---|
| 2025.12.03 | ₩44,033 | ₩44,354 | ₩43,619 | ₩43,833 | -0.46% | 64.8만 |
|---|
| 2025.12.02 | ₩44,888 | ₩45,142 | ₩43,899 | ₩43,926 | -2.14% | 44.7만 |
|---|
| 2025.12.01 | ₩44,434 | ₩44,941 | ₩44,434 | ₩44,741 | +0.69% | 55.7만 |
|---|
| 2025.11.28 | ₩44,875 | ₩45,035 | ₩44,768 | ₩44,861 | -0.03% | 25.9만 |
|---|
| 2025.11.26 | ₩44,674 | ₩45,476 | ₩44,447 | ₩44,888 | +0.48% | 99.6만 |
|---|
| 2025.11.25 | ₩44,287 | ₩45,342 | ₩44,287 | ₩44,848 | +1.27% | 81.5만 |
|---|
| 2025.11.24 | ₩44,861 | ₩44,861 | ₩44,033 | ₩44,340 | -1.16% | 78.2만 |
|---|
| 2025.11.21 | ₩44,260 | ₩45,209 | ₩43,993 | ₩44,728 | +1.06% | 86.2만 |
|---|
| 2025.11.20 | ₩43,926 | ₩44,741 | ₩43,752 | ₩43,913 | -0.03% | 51.6만 |
|---|
| 2025.11.19 | ₩44,167 | ₩44,207 | ₩43,325 | ₩43,605 | -1.27% | 63.9만 |
|---|
| 2025.11.18 | ₩43,993 | ₩44,394 | ₩43,886 | ₩44,367 | +0.85% | 43.8만 |
|---|
| 2025.11.17 | ₩45,623 | ₩45,623 | ₩43,953 | ₩44,020 | -3.51% | 47.5만 |
|---|
| 2025.11.14 | ₩45,195 | ₩45,543 | ₩44,688 | ₩45,329 | +0.30% | 46.7만 |
|---|
| 2025.11.13 | ₩45,663 | ₩45,997 | ₩44,941 | ₩45,182 | -1.05% | 56.1만 |
|---|
| 2025.11.12 | ₩46,251 | ₩46,424 | ₩45,569 | ₩45,983 | -0.58% | 79만 |
|---|
| 2025.11.11 | ₩45,983 | ₩46,531 | ₩45,810 | ₩46,438 | +0.99% | 60.4만 |
|---|
| 2025.11.10 | ₩45,476 | ₩46,344 | ₩45,476 | ₩45,756 | +0.62% | 85.2만 |
|---|
| 2025.11.07 | ₩45,088 | ₩46,064 | ₩44,875 | ₩46,064 | +2.16% | 72.4만 |
|---|
| 2025.11.06 | ₩45,342 | ₩45,382 | ₩44,380 | ₩44,901 | -0.97% | 104.2만 |
|---|
| 2025.11.05 | ₩45,436 | ₩46,544 | ₩44,674 | ₩45,262 | -0.38% | 178.1만 |
|---|
| 2025.11.04 | ₩43,859 | ₩45,062 | ₩43,565 | ₩44,968 | +2.53% | 169.3만 |
|---|
| 2025.11.03 | ₩43,044 | ₩43,806 | ₩42,523 | ₩43,792 | +1.74% | 80.2만 |
|---|
| 2025.10.31 | ₩42,777 | ₩43,552 | ₩42,256 | ₩43,499 | +1.69% | 90.6만 |
|---|
| 2025.10.30 | ₩43,806 | ₩44,126 | ₩43,151 | ₩43,258 | -1.25% | 87.9만 |
|---|
| 2025.10.29 | ₩44,020 | ₩45,008 | ₩43,565 | ₩44,073 | +0.12% | 135.6만 |
|---|
| 2025.10.28 | ₩44,514 | ₩44,674 | ₩43,792 | ₩44,407 | -0.24% | 80.7만 |
|---|
| 2025.10.27 | ₩44,554 | ₩44,834 | ₩44,220 | ₩44,754 | +0.45% | 53.4만 |
|---|
| 2025.10.24 | ₩44,714 | ₩44,714 | ₩44,220 | ₩44,514 | -0.45% | 57만 |
|---|
| 2025.10.23 | ₩44,741 | ₩44,741 | ₩43,926 | ₩44,380 | -0.81% | 66만 |
|---|
| 2025.10.22 | ₩43,913 | ₩44,607 | ₩43,485 | ₩44,541 | +1.43% | 72.5만 |
|---|
| 2025.10.21 | ₩43,579 | ₩43,819 | ₩43,365 | ₩43,619 | +0.09% | 92.7만 |
|---|
| 2025.10.20 | ₩43,699 | ₩43,913 | ₩43,165 | ₩43,579 | -0.28% | 69만 |
|---|
| 2025.10.17 | ₩43,151 | ₩43,779 | ₩42,897 | ₩43,686 | +1.24% | 69만 |
|---|
| 2025.10.16 | ₩43,512 | ₩43,926 | ₩42,897 | ₩43,191 | -0.74% | 60.2만 |
|---|
| 2025.10.15 | ₩43,579 | ₩44,193 | ₩43,178 | ₩43,579 | 0.00% | 82.3만 |
|---|
| 2025.10.14 | ₩43,271 | ₩43,712 | ₩42,991 | ₩43,472 | +0.46% | 92만 |
|---|
| 2025.10.13 | ₩42,831 | ₩43,525 | ₩42,497 | ₩43,418 | +1.37% | 67.1만 |
|---|
| 2025.10.10 | ₩43,966 | ₩43,966 | ₩42,497 | ₩42,550 | -3.22% | 143.1만 |
|---|
| 2025.10.09 | ₩43,779 | ₩44,100 | ₩43,539 | ₩43,699 | -0.18% | 45.1만 |
|---|
| 2025.10.08 | ₩44,180 | ₩44,434 | ₩43,592 | ₩43,846 | -0.76% | 51.8만 |
|---|
| 2025.10.07 | ₩44,447 | ₩44,701 | ₩44,086 | ₩44,180 | -0.60% | 128.2만 |
|---|
| 2025.10.06 | ₩45,422 | ₩45,623 | ₩44,541 | ₩44,594 | -1.82% | 79.4만 |
|---|
| 2025.10.03 | ₩45,369 | ₩45,957 | ₩44,901 | ₩45,449 | +0.18% | 105.7만 |
|---|
| 2025.10.02 | ₩44,928 | ₩45,115 | ₩44,527 | ₩45,062 | +0.30% | 75.8만 |
|---|
| 2025.10.01 | ₩44,861 | ₩45,249 | ₩44,447 | ₩45,142 | +0.63% | 111.2만 |
|---|
| 2025.09.30 | ₩44,634 | ₩45,396 | ₩44,527 | ₩45,209 | +1.29% | 105.3만 |
|---|
| 2025.09.29 | ₩44,794 | ₩45,275 | ₩44,220 | ₩44,474 | -0.72% | 74.6만 |
|---|
| 2025.09.26 | ₩44,180 | ₩45,022 | ₩44,100 | ₩44,955 | +1.75% | 52.1만 |
|---|
| 2025.09.25 | ₩44,460 | ₩44,607 | ₩43,859 | ₩44,167 | -0.66% | 65.7만 |
|---|
| 2025.09.24 | ₩44,661 | ₩44,955 | ₩44,273 | ₩44,300 | -0.81% | 78.8만 |
|---|
| 2025.09.23 | ₩44,420 | ₩45,062 | ₩44,420 | ₩44,728 | +0.69% | 60.2만 |
|---|
| 2025.09.22 | ₩44,527 | ₩44,581 | ₩44,113 | ₩44,460 | -0.15% | 58만 |
|---|
| 2025.09.19 | ₩44,915 | ₩45,235 | ₩44,420 | ₩44,634 | -0.62% | 245.4만 |
|---|
| 2025.09.18 | ₩45,489 | ₩45,716 | ₩44,888 | ₩45,168 | -0.70% | 88.9만 |
|---|
| 2025.09.17 | ₩45,289 | ₩46,384 | ₩45,088 | ₩45,369 | +0.18% | 159.6만 |
|---|
| 2025.09.16 | ₩44,981 | ₩45,115 | ₩44,647 | ₩45,035 | +0.12% | 144.3만 |
|---|
| 2025.09.15 | ₩45,609 | ₩45,943 | ₩44,714 | ₩45,155 | -1.00% | 123.6만 |
|---|
| 2025.09.12 | ₩46,050 | ₩46,251 | ₩45,569 | ₩45,583 | -1.02% | 57.4만 |
|---|
| 2025.09.11 | ₩45,770 | ₩46,357 | ₩45,649 | ₩46,144 | +0.82% | 61.7만 |
|---|
| 2025.09.10 | ₩45,983 | ₩46,170 | ₩45,569 | ₩45,596 | -0.84% | 79.1만 |
|---|
| 2025.09.09 | ₩46,104 | ₩46,317 | ₩45,529 | ₩46,090 | -0.03% | 84.7만 |
|---|
| 2025.09.08 | ₩45,997 | ₩46,478 | ₩45,436 | ₩46,424 | +0.93% | 81.5만 |
|---|
| 2025.09.05 | ₩46,090 | ₩46,571 | ₩45,970 | ₩46,464 | +0.81% | 81만 |
|---|
| 2025.09.04 | ₩45,689 | ₩45,957 | ₩45,329 | ₩45,877 | +0.41% | 71.1만 |
|---|
| 2025.09.03 | ₩44,460 | ₩45,449 | ₩44,394 | ₩45,382 | +2.07% | 69.3만 |
|---|
| 2025.09.02 | ₩45,008 | ₩45,356 | ₩44,661 | ₩44,714 | -0.65% | 103.4만 |
|---|
| 2025.08.29 | ₩45,516 | ₩45,743 | ₩45,235 | ₩45,663 | +0.32% | 81.2만 |
|---|