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 | ₩46,542 | ₩46,902 | ₩46,115 | ₩46,836 | +0.63% | 71.6만 |
| 2026.10.08 | ₩46,061 | ₩46,328 | ₩45,834 | ₩46,208 | +0.32% | 76.7만 |
| 2026.10.07 | ₩46,342 | ₩46,796 | ₩46,061 | ₩46,128 | -0.46% | 79.7만 |
| 2026.10.06 | ₩47,290 | ₩47,290 | ₩46,088 | ₩46,649 | -1.36% | 145.3만 |
| 2026.10.05 | ₩46,929 | ₩46,983 | ₩46,141 | ₩46,181 | -1.59% | 119.1만 |
| 2026.10.02 | ₩46,315 | ₩46,983 | ₩46,075 | ₩46,876 | +1.21% | 128.6만 |
| 2026.10.01 | ₩45,661 | ₩46,181 | ₩45,407 | ₩45,995 | +0.73% | 89.4만 |
| 2026.09.30 | ₩47,343 | ₩47,356 | ₩45,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,794 |
| -3.27% |
| 101.7만 |
| 2026.09.29 | ₩46,422 | ₩46,836 | ₩46,302 | ₩46,542 | +0.26% | 94.3만 |
|---|
| 2026.09.28 | ₩46,342 | ₩46,742 | ₩46,115 | ₩46,422 | +0.17% | 79.1만 |
|---|
| 2026.09.25 | ₩46,635 | ₩47,223 | ₩46,342 | ₩46,368 | -0.57% | 106.3만 |
|---|
| 2026.09.24 | ₩46,569 | ₩46,916 | ₩46,395 | ₩46,742 | +0.37% | 124.9만 |
|---|
| 2026.09.23 | ₩47,116 | ₩47,316 | ₩46,662 | ₩46,902 | -0.45% | 118.3만 |
|---|
| 2026.09.22 | ₩47,824 | ₩48,117 | ₩47,290 | ₩47,330 | -1.03% | 19.2만 |
|---|
| 2026.09.21 | ₩47,810 | ₩47,944 | ₩47,410 | ₩47,610 | -0.42% | 71.7만 |
|---|
| 2026.09.18 | ₩48,117 | ₩48,117 | ₩47,396 | ₩47,797 | -0.67% | 187만 |
|---|
| 2026.09.17 | ₩48,064 | ₩48,224 | ₩47,703 | ₩47,730 | -0.69% | 77.9만 |
|---|
| 2026.09.16 | ₩48,384 | ₩48,665 | ₩47,370 | ₩47,757 | -1.30% | 123.8만 |
|---|
| 2026.09.15 | ₩48,464 | ₩48,892 | ₩47,957 | ₩48,344 | -0.25% | 77.6만 |
|---|
| 2026.09.14 | ₩48,691 | ₩49,439 | ₩48,384 | ₩48,558 | -0.27% | 73.8만 |
|---|
| 2026.09.11 | ₩49,012 | ₩49,212 | ₩48,531 | ₩48,558 | -0.93% | 68만 |
|---|
| 2026.09.10 | ₩49,773 | ₩49,773 | ₩48,558 | ₩48,691 | -2.17% | 61만 |
|---|
| 2026.09.09 | ₩49,893 | ₩49,893 | ₩48,878 | ₩49,039 | -1.71% | 62.8만 |
|---|
| 2026.09.08 | ₩49,586 | ₩50,000 | ₩49,466 | ₩49,786 | +0.40% | 79.8만 |
|---|
| 2026.09.04 | ₩49,613 | ₩50,360 | ₩49,546 | ₩49,840 | +0.46% | 45.7만 |
|---|
| 2026.09.03 | ₩50,627 | ₩50,894 | ₩49,586 | ₩49,599 | -2.03% | 66.7만 |
|---|
| 2026.09.02 | ₩51,001 | ₩51,522 | ₩49,973 | ₩50,334 | -1.31% | 99.5만 |
|---|
| 2026.09.01 | ₩50,307 | ₩50,841 | ₩50,307 | ₩50,788 | +0.96% | 82.1만 |
|---|
| 2026.08.31 | ₩50,414 | ₩50,440 | ₩49,906 | ₩50,347 | -0.13% | 93.7만 |
|---|
| 2026.08.28 | ₩50,467 | ₩50,667 | ₩50,140 | ₩50,374 | -0.19% | 45.3만 |
|---|
| 2026.08.27 | ₩50,494 | ₩50,694 | ₩50,133 | ₩50,280 | -0.42% | 63.8만 |
|---|
| 2026.08.26 | ₩51,402 | ₩51,402 | ₩50,748 | ₩50,814 | -1.14% | 55.6만 |
|---|
| 2026.08.25 | ₩52,109 | ₩52,163 | ₩51,295 | ₩51,335 | -1.49% | 63.1만 |
|---|
| 2026.08.24 | ₩51,308 | ₩52,029 | ₩50,748 | ₩52,003 | +1.35% | 133.4만 |
|---|
| 2026.08.21 | ₩51,081 | ₩51,148 | ₩50,467 | ₩51,028 | -0.10% | 68.2만 |
|---|
| 2026.08.20 | ₩51,362 | ₩51,562 | ₩50,975 | ₩51,041 | -0.62% | 77.3만 |
|---|
| 2026.08.19 | ₩51,602 | ₩51,736 | ₩51,068 | ₩51,509 | -0.18% | 72.4만 |
|---|
| 2026.08.18 | ₩51,575 | ₩51,575 | ₩51,041 | ₩51,161 | -0.80% | 62.1만 |
|---|
| 2026.08.17 | ₩51,121 | ₩51,509 | ₩50,801 | ₩51,282 | +0.31% | 80.6만 |
|---|
| 2026.08.14 | ₩51,255 | ₩51,802 | ₩51,242 | ₩51,335 | +0.16% | 63.5만 |
|---|
| 2026.08.13 | ₩51,789 | ₩52,043 | ₩51,335 | ₩51,388 | -0.77% | 58.6만 |
|---|
| 2026.08.12 | ₩51,789 | ₩52,416 | ₩51,335 | ₩51,375 | -0.80% | 100.7만 |
|---|
| 2026.08.11 | ₩51,722 | ₩52,083 | ₩51,322 | ₩51,482 | -0.46% | 168.9만 |
|---|
| 2026.08.10 | ₩52,069 | ₩52,136 | ₩51,201 | ₩51,602 | -0.90% | 76.7만 |
|---|
| 2026.08.07 | ₩52,497 | ₩52,563 | ₩51,936 | ₩52,483 | -0.03% | 89.6만 |
|---|
| 2026.08.06 | ₩54,139 | ₩54,339 | ₩52,230 | ₩52,497 | -3.03% | 109.4만 |
|---|
| 2026.08.05 | ₩54,326 | ₩55,167 | ₩53,338 | ₩54,139 | -0.34% | 104.9만 |
|---|
| 2026.08.04 | ₩54,699 | ₩55,033 | ₩53,391 | ₩54,366 | -0.61% | 141.7만 |
|---|
| 2026.08.03 | ₩54,286 | ₩54,833 | ₩54,059 | ₩54,406 | +0.22% | 140만 |
|---|
| 2026.07.31 | ₩54,005 | ₩54,673 | ₩53,978 | ₩54,286 | +0.52% | 104.7만 |
|---|
| 2026.07.30 | ₩55,447 | ₩55,661 | ₩54,326 | ₩54,740 | -1.28% | 100.3만 |
|---|
| 2026.07.29 | ₩56,221 | ₩56,328 | ₩55,434 | ₩55,514 | -1.26% | 98.1만 |
|---|
| 2026.07.28 | ₩54,833 | ₩56,782 | ₩54,833 | ₩56,221 | +2.53% | 130.9만 |
|---|
| 2026.07.27 | ₩55,808 | ₩56,181 | ₩55,274 | ₩55,808 | 0.00% | 61.1만 |
|---|
| 2026.07.24 | ₩54,553 | ₩56,075 | ₩54,553 | ₩55,981 | +2.62% | 88만 |
|---|
| 2026.07.23 | ₩54,846 | ₩55,447 | ₩54,593 | ₩54,886 | +0.07% | 75.4만 |
|---|
| 2026.07.22 | ₩56,075 | ₩56,075 | ₩55,127 | ₩55,300 | -1.38% | 80.2만 |
|---|
| 2026.07.21 | ₩55,541 | ₩56,088 | ₩55,394 | ₩55,995 | +0.82% | 114만 |
|---|
| 2026.07.20 | ₩55,781 | ₩56,021 | ₩55,260 | ₩55,581 | -0.36% | 46.1만 |
|---|
| 2026.07.17 | ₩55,407 | ₩56,141 | ₩55,367 | ₩55,781 | +0.67% | 104.5만 |
|---|
| 2026.07.16 | ₩54,072 | ₩55,714 | ₩53,738 | ₩55,647 | +2.91% | 91.7만 |
|---|
| 2026.07.15 | ₩53,605 | ₩54,432 | ₩53,418 | ₩53,752 | +0.27% | 90.5만 |
|---|
| 2026.07.14 | ₩53,444 | ₩53,725 | ₩53,057 | ₩53,244 | -0.37% | 89만 |
|---|
| 2026.07.13 | ₩52,910 | ₩53,444 | ₩52,777 | ₩53,231 | +0.61% | 128.4만 |
|---|
| 2026.07.10 | ₩52,910 | ₩53,057 | ₩52,230 | ₩52,910 | 0.00% | 53.2만 |
|---|
| 2026.07.09 | ₩52,777 | ₩53,004 | ₩52,350 | ₩52,697 | -0.15% | 67.6만 |
|---|
| 2026.07.08 | ₩53,044 | ₩53,565 | ₩52,270 | ₩52,283 | -1.43% | 74만 |
|---|
| 2026.07.07 | ₩52,924 | ₩53,845 | ₩52,737 | ₩53,284 | +0.68% | 107.5만 |
|---|
| 2026.07.06 | ₩52,643 | ₩52,817 | ₩52,230 | ₩52,550 | -0.18% | 58.8만 |
|---|
| 2026.07.02 | ₩52,910 | ₩53,418 | ₩52,590 | ₩52,777 | -0.25% | 83.7만 |
|---|
| 2026.07.01 | ₩52,697 | ₩53,324 | ₩52,163 | ₩52,363 | -0.63% | 79.5만 |
|---|
| 2026.06.30 | ₩52,977 | ₩53,391 | ₩52,683 | ₩52,697 | -0.53% | 93.5만 |
|---|
| 2026.06.29 | ₩53,591 | ₩53,898 | ₩53,137 | ₩53,431 | -0.30% | 139.9만 |
|---|
| 2026.06.26 | ₩55,287 | ₩55,407 | ₩53,992 | ₩54,059 | -2.22% | 264.7만 |
|---|
| 2026.06.25 | ₩54,419 | ₩55,007 | ₩54,005 | ₩54,873 | +0.83% | 104.7만 |
|---|
| 2026.06.24 | ₩53,324 | ₩54,633 | ₩53,324 | ₩54,125 | +1.50% | 129.3만 |
|---|
| 2026.06.23 | ₩52,950 | ₩53,525 | ₩52,804 | ₩53,431 | +0.91% | 94.7만 |
|---|
| 2026.06.22 | ₩52,416 | ₩52,817 | ₩51,869 | ₩52,470 | +0.10% | 103.5만 |
|---|
| 2026.06.18 | ₩52,043 | ₩52,937 | ₩51,762 | ₩52,243 | +0.38% | 177.6만 |
|---|
| 2026.06.17 | ₩53,645 | ₩53,898 | ₩51,308 | ₩51,642 | -3.73% | 188.4만 |
|---|
| 2026.06.16 | ₩53,631 | ₩54,272 | ₩53,217 | ₩53,898 | +0.50% | 235만 |
|---|
| 2026.06.15 | ₩54,179 | ₩54,780 | ₩53,818 | ₩54,219 | +0.07% | 145.1만 |
|---|
| 2026.06.12 | ₩53,832 | ₩54,165 | ₩53,498 | ₩54,019 | +0.35% | 77.9만 |
|---|
| 2026.06.11 | ₩53,391 | ₩54,032 | ₩53,137 | ₩53,151 | -0.45% | 119.3만 |
|---|
| 2026.06.10 | ₩52,697 | ₩53,485 | ₩52,537 | ₩52,870 | +0.33% | 142.1만 |
|---|
| 2026.06.09 | ₩49,853 | ₩52,884 | ₩49,693 | ₩52,697 | +5.70% | 235.2만 |
|---|
| 2026.06.08 | ₩48,999 | ₩49,773 | ₩48,999 | ₩49,452 | +0.93% | 72.9만 |
|---|
| 2026.06.05 | ₩48,545 | ₩49,586 | ₩48,545 | ₩49,519 | +2.01% | 71.1만 |
|---|
| 2026.06.04 | ₩48,224 | ₩48,732 | ₩47,944 | ₩48,545 | +0.66% | 78.2만 |
|---|
| 2026.06.03 | ₩47,650 | ₩48,011 | ₩47,463 | ₩47,597 | -0.11% | 89.8만 |
|---|
| 2026.06.02 | ₩47,503 | ₩48,371 | ₩47,330 | ₩48,011 | +1.07% | 60.3만 |
|---|
| 2026.06.01 | ₩47,637 | ₩48,011 | ₩47,023 | ₩47,290 | -0.73% | 71.3만 |
|---|
| 2026.05.29 | ₩48,958 | ₩49,172 | ₩48,117 | ₩48,157 | -1.64% | 116.6만 |
|---|
| 2026.05.28 | ₩47,744 | ₩49,065 | ₩47,703 | ₩48,892 | +2.40% | 84.7만 |
|---|
| 2026.05.27 | ₩48,211 | ₩48,625 | ₩47,904 | ₩48,011 | -0.42% | 77.2만 |
|---|
| 2026.05.26 | ₩47,436 | ₩48,171 | ₩47,436 | ₩47,971 | +1.13% | 67.8만 |
|---|
| 2026.05.22 | ₩47,971 | ₩48,051 | ₩47,089 | ₩47,396 | -1.20% | 103.4만 |
|---|
| 2026.05.21 | ₩47,196 | ₩48,011 | ₩46,796 | ₩47,797 | +1.27% | 77.2만 |
|---|
| 2026.05.20 | ₩46,796 | ₩47,864 | ₩46,662 | ₩47,570 | +1.65% | 75.5만 |
|---|
| 2026.05.19 | ₩47,276 | ₩47,583 | ₩46,742 | ₩46,756 | -1.10% | 72.1만 |
|---|
| 2026.05.18 | ₩47,330 | ₩47,930 | ₩47,169 | ₩47,597 | +0.56% | 59.3만 |
|---|
| 2026.05.15 | ₩47,436 | ₩47,477 | ₩46,569 | ₩47,089 | -0.73% | 69.7만 |
|---|
| 2026.05.14 | ₩47,503 | ₩48,157 | ₩47,330 | ₩47,770 | +0.56% | 74.3만 |
|---|
| 2026.05.13 | ₩47,904 | ₩48,197 | ₩47,129 | ₩47,276 | -1.31% | 103.8만 |
|---|
| 2026.05.12 | ₩48,278 | ₩48,451 | ₩47,930 | ₩48,131 | -0.30% | 83.6만 |
|---|
| 2026.05.11 | ₩48,625 | ₩48,878 | ₩48,011 | ₩48,077 | -1.13% | 65.9만 |
|---|
| 2026.05.08 | ₩48,638 | ₩49,025 | ₩48,545 | ₩48,558 | -0.16% | 56.8만 |
|---|
| 2026.05.07 | ₩49,239 | ₩49,359 | ₩48,358 | ₩48,505 | -1.49% | 125.7만 |
|---|
| 2026.05.06 | ₩48,812 | ₩49,452 | ₩48,678 | ₩49,199 | +0.79% | 237.9만 |
|---|
| 2026.05.05 | ₩48,611 | ₩48,852 | ₩48,238 | ₩48,331 | -0.58% | 59.7만 |
|---|
| 2026.05.04 | ₩48,238 | ₩48,585 | ₩47,810 | ₩48,464 | +0.47% | 79.7만 |
|---|
| 2026.05.01 | ₩48,518 | ₩49,266 | ₩47,877 | ₩48,531 | +0.03% | 134.9만 |
|---|
| 2026.04.30 | ₩48,558 | ₩49,559 | ₩48,331 | ₩49,506 | +1.95% | 142.4만 |
|---|
| 2026.04.29 | ₩49,079 | ₩49,426 | ₩48,331 | ₩49,065 | -0.03% | 78.6만 |
|---|
| 2026.04.28 | ₩49,506 | ₩49,506 | ₩48,865 | ₩49,319 | -0.38% | 51.9만 |
|---|
| 2026.04.27 | ₩48,772 | ₩49,306 | ₩48,678 | ₩49,092 | +0.66% | 53.4만 |
|---|
| 2026.04.24 | ₩49,279 | ₩49,760 | ₩48,892 | ₩48,958 | -0.65% | 61.4만 |
|---|
| 2026.04.23 | ₩49,332 | ₩49,626 | ₩48,518 | ₩49,372 | +0.08% | 77.8만 |
|---|
| 2026.04.22 | ₩49,185 | ₩49,279 | ₩48,585 | ₩48,852 | -0.68% | 72.1만 |
|---|
| 2026.04.21 | ₩49,519 | ₩49,773 | ₩48,905 | ₩49,052 | -0.94% | 60.5만 |
|---|
| 2026.04.20 | ₩49,172 | ₩49,653 | ₩49,025 | ₩49,626 | +0.92% | 61만 |
|---|
| 2026.04.17 | ₩48,825 | ₩49,573 | ₩48,825 | ₩49,426 | +1.23% | 51.7만 |
|---|
| 2026.04.16 | ₩48,197 | ₩48,651 | ₩48,197 | ₩48,531 | +0.69% | 47.1만 |
|---|
| 2026.04.15 | ₩48,812 | ₩48,932 | ₩48,278 | ₩48,358 | -0.93% | 57.1만 |
|---|
| 2026.04.14 | ₩48,438 | ₩49,052 | ₩48,344 | ₩48,945 | +1.05% | 47만 |
|---|
| 2026.04.13 | ₩48,611 | ₩49,132 | ₩48,251 | ₩48,625 | +0.03% | 75만 |
|---|
| 2026.04.10 | ₩47,663 | ₩49,065 | ₩47,663 | ₩48,678 | +2.13% | 61.8만 |
|---|
| 2026.04.09 | ₩47,597 | ₩48,798 | ₩47,597 | ₩48,451 | +1.80% | 59.1만 |
|---|
| 2026.04.08 | ₩47,410 | ₩48,278 | ₩47,076 | ₩47,770 | +0.76% | 82.1만 |
|---|
| 2026.04.07 | ₩46,729 | ₩47,196 | ₩46,582 | ₩46,675 | -0.11% | 116.2만 |
|---|
| 2026.04.06 | ₩46,035 | ₩46,796 | ₩45,968 | ₩46,716 | +1.48% | 87.3만 |
|---|
| 2026.04.02 | ₩45,501 | ₩46,222 | ₩45,127 | ₩46,155 | +1.44% | 59.2만 |
|---|
| 2026.04.01 | ₩45,354 | ₩45,754 | ₩45,260 | ₩45,594 | +0.53% | 87.1만 |
|---|
| 2026.03.31 | ₩46,008 | ₩46,128 | ₩45,047 | ₩45,367 | -1.39% | 124.3만 |
|---|
| 2026.03.30 | ₩45,514 | ₩46,061 | ₩45,153 | ₩45,420 | -0.21% | 53만 |
|---|
| 2026.03.27 | ₩45,327 | ₩45,661 | ₩44,953 | ₩45,047 | -0.62% | 52.6만 |
|---|
| 2026.03.26 | ₩44,967 | ₩45,794 | ₩44,926 | ₩45,354 | +0.86% | 69.6만 |
|---|
| 2026.03.25 | ₩45,754 | ₩45,848 | ₩45,300 | ₩45,327 | -0.93% | 62.1만 |
|---|
| 2026.03.24 | ₩45,380 | ₩46,115 | ₩45,327 | ₩45,460 | +0.18% | 70.4만 |
|---|
| 2026.03.23 | ₩46,395 | ₩47,089 | ₩45,661 | ₩45,661 | -1.58% | 92.4만 |
|---|
| 2026.03.20 | ₩47,703 | ₩47,757 | ₩45,340 | ₩45,474 | -4.67% | 162.6만 |
|---|
| 2026.03.19 | ₩46,969 | ₩47,610 | ₩46,622 | ₩47,370 | +0.85% | 73.4만 |
|---|
| 2026.03.18 | ₩47,463 | ₩47,677 | ₩46,983 | ₩46,983 | -1.01% | 85.9만 |
|---|
| 2026.03.17 | ₩48,024 | ₩48,211 | ₩47,450 | ₩47,477 | -1.14% | 47.6만 |
|---|
| 2026.03.16 | ₩47,650 | ₩48,211 | ₩47,463 | ₩47,650 | 0.00% | 42.3만 |
|---|
| 2026.03.13 | ₩47,757 | ₩48,398 | ₩46,782 | ₩46,929 | -1.73% | 73.3만 |
|---|
| 2026.03.12 | ₩46,822 | ₩47,370 | ₩46,582 | ₩47,290 | +1.00% | 86만 |
|---|
| 2026.03.11 | ₩47,757 | ₩47,757 | ₩47,156 | ₩47,410 | -0.73% | 114.6만 |
|---|
| 2026.03.10 | ₩47,677 | ₩48,732 | ₩47,570 | ₩47,890 | +0.45% | 62.4만 |
|---|
| 2026.03.09 | ₩47,530 | ₩48,104 | ₩46,382 | ₩47,944 | +0.87% | 96.1만 |
|---|
| 2026.03.06 | ₩48,064 | ₩48,611 | ₩47,810 | ₩48,064 | 0.00% | 61.5만 |
|---|
| 2026.03.05 | ₩49,466 | ₩49,586 | ₩48,625 | ₩49,052 | -0.84% | 60만 |
|---|
| 2026.03.04 | ₩49,786 | ₩50,147 | ₩49,493 | ₩49,946 | +0.32% | 53.9만 |
|---|
| 2026.03.03 | ₩48,945 | ₩50,133 | ₩48,171 | ₩49,880 | +1.91% | 65.6만 |
|---|
| 2026.03.02 | ₩49,372 | ₩50,000 | ₩49,185 | ₩49,546 | +0.35% | 70.4만 |
|---|
| 2026.02.27 | ₩49,599 | ₩50,347 | ₩49,292 | ₩49,479 | -0.24% | 148.7만 |
|---|
| 2026.02.26 | ₩49,893 | ₩50,667 | ₩49,733 | ₩50,240 | +0.70% | 130만 |
|---|
| 2026.02.25 | ₩48,197 | ₩50,320 | ₩47,797 | ₩50,227 | +4.21% | 182.7만 |
|---|
| 2026.02.24 | ₩47,824 | ₩47,957 | ₩47,196 | ₩47,477 | -0.73% | 126만 |
|---|
| 2026.02.23 | ₩47,757 | ₩48,171 | ₩47,450 | ₩47,543 | -0.45% | 105.2만 |
|---|
| 2026.02.20 | ₩46,862 | ₩47,517 | ₩46,342 | ₩47,503 | +1.37% | 131.2만 |
|---|
| 2026.02.19 | ₩46,208 | ₩46,689 | ₩46,035 | ₩46,675 | +1.01% | 108.3만 |
|---|
| 2026.02.18 | ₩46,489 | ₩46,716 | ₩45,888 | ₩46,101 | -0.83% | 122만 |
|---|
| 2026.02.17 | ₩45,621 | ₩46,809 | ₩45,420 | ₩46,609 | +2.17% | 95.2만 |
|---|
| 2026.02.13 | ₩44,953 | ₩45,581 | ₩44,833 | ₩45,153 | +0.45% | 256.9만 |
|---|
| 2026.02.12 | ₩45,380 | ₩45,634 | ₩44,392 | ₩44,873 | -1.12% | 179.2만 |
|---|
| 2026.02.11 | ₩45,848 | ₩46,061 | ₩45,060 | ₩45,180 | -1.46% | 110.4만 |
|---|
| 2026.02.10 | ₩45,153 | ₩45,954 | ₩45,033 | ₩45,634 | +1.06% | 78.8만 |
|---|
| 2026.02.09 | ₩44,606 | ₩45,340 | ₩44,539 | ₩44,900 | +0.66% | 82.3만 |
|---|
| 2026.02.06 | ₩44,473 | ₩45,247 | ₩44,473 | ₩44,793 | +0.72% | 95.3만 |
|---|
| 2026.02.05 | ₩43,712 | ₩44,432 | ₩43,311 | ₩44,232 | +1.19% | 116.3만 |
|---|
| 2026.02.04 | ₩42,590 | ₩44,165 | ₩42,510 | ₩43,485 | +2.10% | 131.2만 |
|---|
| 2026.02.03 | ₩42,897 | ₩43,057 | ₩41,562 | ₩42,230 | -1.56% | 179.5만 |
|---|
| 2026.02.02 | ₩43,778 | ₩43,912 | ₩42,950 | ₩42,964 | -1.86% | 124.9만 |
|---|
| 2026.01.30 | ₩43,471 | ₩43,725 | ₩42,683 | ₩43,685 | +0.49% | 165.2만 |
|---|
| 2026.01.29 | ₩43,298 | ₩44,085 | ₩43,044 | ₩43,938 | +1.48% | 84만 |
|---|
| 2026.01.28 | ₩43,431 | ₩43,992 | ₩43,044 | ₩43,137 | -0.68% | 115.9만 |
|---|
| 2026.01.27 | ₩43,551 | ₩43,685 | ₩43,057 | ₩43,364 | -0.43% | 79.5만 |
|---|
| 2026.01.26 | ₩43,525 | ₩43,845 | ₩42,897 | ₩43,605 | +0.18% | 88.4만 |
|---|
| 2026.01.23 | ₩43,551 | ₩43,858 | ₩42,977 | ₩43,458 | -0.21% | 84.5만 |
|---|
| 2026.01.22 | ₩44,272 | ₩44,686 | ₩43,738 | ₩43,792 | -1.09% | 96.8만 |
|---|
| 2026.01.21 | ₩44,873 | ₩44,993 | ₩44,019 | ₩44,192 | -1.52% | 71.2만 |
|---|
| 2026.01.20 | ₩44,486 | ₩44,913 | ₩44,446 | ₩44,566 | +0.18% | 85.2만 |
|---|
| 2026.01.16 | ₩44,699 | ₩44,980 | ₩44,459 | ₩44,886 | +0.42% | 89.1만 |
|---|
| 2026.01.15 | ₩44,539 | ₩45,554 | ₩44,539 | ₩44,713 | +0.39% | 62.4만 |
|---|
| 2026.01.14 | ₩44,967 | ₩45,007 | ₩44,459 | ₩44,740 | -0.50% | 55만 |
|---|
| 2026.01.13 | ₩45,380 | ₩45,781 | ₩44,553 | ₩44,860 | -1.15% | 120.3만 |
|---|
| 2026.01.12 | ₩45,220 | ₩45,954 | ₩45,140 | ₩45,474 | +0.56% | 85.5만 |
|---|
| 2026.01.09 | ₩45,808 | ₩46,355 | ₩45,100 | ₩45,541 | -0.58% | 142.5만 |
|---|
| 2026.01.08 | ₩45,260 | ₩47,009 | ₩45,100 | ₩45,954 | +1.53% | 381.8만 |
|---|
| 2026.01.07 | ₩45,407 | ₩45,728 | ₩44,967 | ₩45,287 | -0.26% | 113.5만 |
|---|
| 2026.01.06 | ₩44,326 | ₩45,567 | ₩44,152 | ₩45,460 | +2.56% | 82.9만 |
|---|
| 2026.01.05 | ₩44,085 | ₩44,753 | ₩43,805 | ₩44,513 | +0.97% | 72.1만 |
|---|
| 2026.01.02 | ₩44,726 | ₩44,726 | ₩43,925 | ₩44,205 | -1.16% | 67.4만 |
|---|
| 2025.12.31 | ₩45,541 | ₩45,541 | ₩44,539 | ₩44,553 | -2.17% | 66.3만 |
|---|
| 2025.12.30 | ₩45,234 | ₩45,527 | ₩44,926 | ₩45,474 | +0.53% | 67.8만 |
|---|
| 2025.12.29 | ₩45,394 | ₩45,714 | ₩45,207 | ₩45,287 | -0.24% | 49.7만 |
|---|
| 2025.12.26 | ₩45,527 | ₩45,674 | ₩45,073 | ₩45,380 | -0.32% | 36.9만 |
|---|
| 2025.12.24 | ₩45,447 | ₩45,821 | ₩45,327 | ₩45,768 | +0.71% | 18.8만 |
|---|
| 2025.12.23 | ₩45,687 | ₩45,848 | ₩45,434 | ₩45,474 | -0.47% | 66.3만 |
|---|
| 2025.12.22 | ₩45,460 | ₩46,208 | ₩45,394 | ₩45,848 | +0.85% | 77.9만 |
|---|
| 2025.12.19 | ₩45,647 | ₩46,008 | ₩45,594 | ₩45,741 | +0.20% | 163.6만 |
|---|
| 2025.12.18 | ₩45,968 | ₩46,342 | ₩45,754 | ₩45,888 | -0.17% | 87.6만 |
|---|
| 2025.12.17 | ₩45,167 | ₩45,928 | ₩45,167 | ₩45,754 | +1.30% | 70만 |
|---|
| 2025.12.16 | ₩45,474 | ₩45,647 | ₩45,127 | ₩45,220 | -0.56% | 110.6만 |
|---|
| 2025.12.15 | ₩45,033 | ₩45,594 | ₩44,793 | ₩45,394 | +0.80% | 67.1만 |
|---|
| 2025.12.12 | ₩44,005 | ₩44,980 | ₩44,005 | ₩44,860 | +1.94% | 76.9만 |
|---|
| 2025.12.11 | ₩44,326 | ₩44,873 | ₩44,059 | ₩44,446 | +0.27% | 81.5만 |
|---|
| 2025.12.10 | ₩43,738 | ₩44,566 | ₩43,284 | ₩44,125 | +0.89% | 77.9만 |
|---|
| 2025.12.09 | ₩43,137 | ₩44,205 | ₩43,071 | ₩43,778 | +1.49% | 78.7만 |
|---|
| 2025.12.08 | ₩42,950 | ₩43,204 | ₩42,456 | ₩42,937 | -0.03% | 128.3만 |
|---|
| 2025.12.05 | ₩42,977 | ₩43,004 | ₩42,510 | ₩42,844 | -0.31% | 73.8만 |
|---|
| 2025.12.04 | ₩43,498 | ₩43,965 | ₩42,937 | ₩43,071 | -0.98% | 73.9만 |
|---|
| 2025.12.03 | ₩44,005 | ₩44,326 | ₩43,591 | ₩43,805 | -0.46% | 64.8만 |
|---|
| 2025.12.02 | ₩44,860 | ₩45,113 | ₩43,872 | ₩43,898 | -2.14% | 44.7만 |
|---|
| 2025.12.01 | ₩44,406 | ₩44,913 | ₩44,406 | ₩44,713 | +0.69% | 55.7만 |
|---|
| 2025.11.28 | ₩44,846 | ₩45,007 | ₩44,740 | ₩44,833 | -0.03% | 25.9만 |
|---|
| 2025.11.26 | ₩44,646 | ₩45,447 | ₩44,419 | ₩44,860 | +0.48% | 99.6만 |
|---|
| 2025.11.25 | ₩44,259 | ₩45,314 | ₩44,259 | ₩44,820 | +1.27% | 81.5만 |
|---|
| 2025.11.24 | ₩44,833 | ₩44,833 | ₩44,005 | ₩44,312 | -1.16% | 78.2만 |
|---|
| 2025.11.21 | ₩44,232 | ₩45,180 | ₩43,965 | ₩44,699 | +1.06% | 86.2만 |
|---|
| 2025.11.20 | ₩43,898 | ₩44,713 | ₩43,725 | ₩43,885 | -0.03% | 51.6만 |
|---|
| 2025.11.19 | ₩44,139 | ₩44,179 | ₩43,298 | ₩43,578 | -1.27% | 63.9만 |
|---|
| 2025.11.18 | ₩43,965 | ₩44,366 | ₩43,858 | ₩44,339 | +0.85% | 43.8만 |
|---|
| 2025.11.17 | ₩45,594 | ₩45,594 | ₩43,925 | ₩43,992 | -3.51% | 47.5만 |
|---|
| 2025.11.14 | ₩45,167 | ₩45,514 | ₩44,659 | ₩45,300 | +0.30% | 46.7만 |
|---|
| 2025.11.13 | ₩45,634 | ₩45,968 | ₩44,913 | ₩45,153 | -1.05% | 56.1만 |
|---|
| 2025.11.12 | ₩46,222 | ₩46,395 | ₩45,541 | ₩45,954 | -0.58% | 79만 |
|---|
| 2025.11.11 | ₩45,954 | ₩46,502 | ₩45,781 | ₩46,408 | +0.99% | 60.4만 |
|---|
| 2025.11.10 | ₩45,447 | ₩46,315 | ₩45,447 | ₩45,728 | +0.62% | 85.2만 |
|---|
| 2025.11.07 | ₩45,060 | ₩46,035 | ₩44,846 | ₩46,035 | +2.16% | 72.4만 |
|---|
| 2025.11.06 | ₩45,314 | ₩45,354 | ₩44,352 | ₩44,873 | -0.97% | 104.2만 |
|---|
| 2025.11.05 | ₩45,407 | ₩46,515 | ₩44,646 | ₩45,234 | -0.38% | 178.1만 |
|---|
| 2025.11.04 | ₩43,832 | ₩45,033 | ₩43,538 | ₩44,940 | +2.53% | 169.3만 |
|---|
| 2025.11.03 | ₩43,017 | ₩43,778 | ₩42,497 | ₩43,765 | +1.74% | 80.2만 |
|---|
| 2025.10.31 | ₩42,750 | ₩43,525 | ₩42,230 | ₩43,471 | +1.69% | 90.6만 |
|---|
| 2025.10.30 | ₩43,778 | ₩44,099 | ₩43,124 | ₩43,231 | -1.25% | 87.9만 |
|---|
| 2025.10.29 | ₩43,992 | ₩44,980 | ₩43,538 | ₩44,045 | +0.12% | 135.6만 |
|---|
| 2025.10.28 | ₩44,486 | ₩44,646 | ₩43,765 | ₩44,379 | -0.24% | 80.7만 |
|---|
| 2025.10.27 | ₩44,526 | ₩44,806 | ₩44,192 | ₩44,726 | +0.45% | 53.4만 |
|---|
| 2025.10.24 | ₩44,686 | ₩44,686 | ₩44,192 | ₩44,486 | -0.45% | 57만 |
|---|
| 2025.10.23 | ₩44,713 | ₩44,713 | ₩43,898 | ₩44,352 | -0.81% | 66만 |
|---|
| 2025.10.22 | ₩43,885 | ₩44,579 | ₩43,458 | ₩44,513 | +1.43% | 72.5만 |
|---|
| 2025.10.21 | ₩43,551 | ₩43,792 | ₩43,338 | ₩43,591 | +0.09% | 92.7만 |
|---|
| 2025.10.20 | ₩43,671 | ₩43,885 | ₩43,137 | ₩43,551 | -0.28% | 69만 |
|---|
| 2025.10.17 | ₩43,124 | ₩43,752 | ₩42,870 | ₩43,658 | +1.24% | 69만 |
|---|
| 2025.10.16 | ₩43,485 | ₩43,898 | ₩42,870 | ₩43,164 | -0.74% | 60.2만 |
|---|
| 2025.10.15 | ₩43,551 | ₩44,165 | ₩43,151 | ₩43,551 | 0.00% | 82.3만 |
|---|
| 2025.10.14 | ₩43,244 | ₩43,685 | ₩42,964 | ₩43,444 | +0.46% | 92만 |
|---|
| 2025.10.13 | ₩42,804 | ₩43,498 | ₩42,470 | ₩43,391 | +1.37% | 67.1만 |
|---|
| 2025.10.10 | ₩43,938 | ₩43,938 | ₩42,470 | ₩42,523 | -3.22% | 143.1만 |
|---|
| 2025.10.09 | ₩43,752 | ₩44,072 | ₩43,511 | ₩43,671 | -0.18% | 45.1만 |
|---|
| 2025.10.08 | ₩44,152 | ₩44,406 | ₩43,565 | ₩43,818 | -0.76% | 51.8만 |
|---|
| 2025.10.07 | ₩44,419 | ₩44,673 | ₩44,059 | ₩44,152 | -0.60% | 128.2만 |
|---|
| 2025.10.06 | ₩45,394 | ₩45,594 | ₩44,513 | ₩44,566 | -1.82% | 79.4만 |
|---|
| 2025.10.03 | ₩45,340 | ₩45,928 | ₩44,873 | ₩45,420 | +0.18% | 105.7만 |
|---|
| 2025.10.02 | ₩44,900 | ₩45,087 | ₩44,499 | ₩45,033 | +0.30% | 75.8만 |
|---|
| 2025.10.01 | ₩44,833 | ₩45,220 | ₩44,419 | ₩45,113 | +0.63% | 111.2만 |
|---|
| 2025.09.30 | ₩44,606 | ₩45,367 | ₩44,499 | ₩45,180 | +1.29% | 105.3만 |
|---|
| 2025.09.29 | ₩44,766 | ₩45,247 | ₩44,192 | ₩44,446 | -0.72% | 74.6만 |
|---|
| 2025.09.26 | ₩44,152 | ₩44,993 | ₩44,072 | ₩44,926 | +1.75% | 52.1만 |
|---|
| 2025.09.25 | ₩44,432 | ₩44,579 | ₩43,832 | ₩44,139 | -0.66% | 65.7만 |
|---|
| 2025.09.24 | ₩44,633 | ₩44,926 | ₩44,246 | ₩44,272 | -0.81% | 78.8만 |
|---|
| 2025.09.23 | ₩44,392 | ₩45,033 | ₩44,392 | ₩44,699 | +0.69% | 60.2만 |
|---|
| 2025.09.22 | ₩44,499 | ₩44,553 | ₩44,085 | ₩44,432 | -0.15% | 58만 |
|---|
| 2025.09.19 | ₩44,886 | ₩45,207 | ₩44,392 | ₩44,606 | -0.62% | 245.4만 |
|---|
| 2025.09.18 | ₩45,460 | ₩45,687 | ₩44,860 | ₩45,140 | -0.70% | 88.9만 |
|---|
| 2025.09.17 | ₩45,260 | ₩46,355 | ₩45,060 | ₩45,340 | +0.18% | 159.6만 |
|---|
| 2025.09.16 | ₩44,953 | ₩45,087 | ₩44,619 | ₩45,007 | +0.12% | 144.3만 |
|---|
| 2025.09.15 | ₩45,581 | ₩45,914 | ₩44,686 | ₩45,127 | -1.00% | 123.6만 |
|---|
| 2025.09.12 | ₩46,021 | ₩46,222 | ₩45,541 | ₩45,554 | -1.02% | 57.4만 |
|---|
| 2025.09.11 | ₩45,741 | ₩46,328 | ₩45,621 | ₩46,115 | +0.82% | 61.7만 |
|---|
| 2025.09.10 | ₩45,954 | ₩46,141 | ₩45,541 | ₩45,567 | -0.84% | 79.1만 |
|---|
| 2025.09.09 | ₩46,075 | ₩46,288 | ₩45,501 | ₩46,061 | -0.03% | 84.7만 |
|---|
| 2025.09.08 | ₩45,968 | ₩46,448 | ₩45,407 | ₩46,395 | +0.93% | 81.5만 |
|---|
| 2025.09.05 | ₩46,061 | ₩46,542 | ₩45,941 | ₩46,435 | +0.81% | 81만 |
|---|
| 2025.09.04 | ₩45,661 | ₩45,928 | ₩45,300 | ₩45,848 | +0.41% | 71.1만 |
|---|
| 2025.09.03 | ₩44,432 | ₩45,420 | ₩44,366 | ₩45,354 | +2.07% | 69.3만 |
|---|
| 2025.09.02 | ₩44,980 | ₩45,327 | ₩44,633 | ₩44,686 | -0.65% | 103.4만 |
|---|
| 2025.08.29 | ₩45,487 | ₩45,714 | ₩45,207 | ₩45,634 | +0.32% | 81.2만 |
|---|