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 | ₩46,577 | ₩46,938 | ₩46,149 | ₩46,871 | +0.63% | 71.6만 |
| 2026.10.08 | ₩46,096 | ₩46,363 | ₩45,869 | ₩46,243 | +0.32% | 76.7만 |
| 2026.10.07 | ₩46,376 | ₩46,831 | ₩46,096 | ₩46,163 | -0.46% | 79.7만 |
| 2026.10.06 | ₩47,325 | ₩47,325 | ₩46,123 | ₩46,684 | -1.36% | 145.3만 |
| 2026.10.05 | ₩46,964 | ₩47,018 | ₩46,176 | ₩46,216 | -1.59% | 119.1만 |
| 2026.10.02 | ₩46,350 | ₩47,018 | ₩46,109 | ₩46,911 | +1.21% | 128.6만 |
| 2026.10.01 | ₩45,695 | ₩46,216 | ₩45,441 | ₩46,029 | +0.73% | 89.4만 |
| 2026.09.30 | ₩47,378 | ₩47,392 | ₩45,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,829 |
| -3.27% |
| 101.7만 |
| 2026.09.29 | ₩46,457 | ₩46,871 | ₩46,336 | ₩46,577 | +0.26% | 94.3만 |
|---|
| 2026.09.28 | ₩46,376 | ₩46,777 | ₩46,149 | ₩46,457 | +0.17% | 79.1만 |
|---|
| 2026.09.25 | ₩46,670 | ₩47,258 | ₩46,376 | ₩46,403 | -0.57% | 106.3만 |
|---|
| 2026.09.24 | ₩46,604 | ₩46,951 | ₩46,430 | ₩46,777 | +0.37% | 124.9만 |
|---|
| 2026.09.23 | ₩47,151 | ₩47,352 | ₩46,697 | ₩46,938 | -0.45% | 118.3만 |
|---|
| 2026.09.22 | ₩47,859 | ₩48,153 | ₩47,312 | ₩47,566 | -0.61% | 89.3만 |
|---|
| 2026.09.21 | ₩47,846 | ₩47,980 | ₩47,445 | ₩47,646 | -0.42% | 71.7만 |
|---|
| 2026.09.18 | ₩48,153 | ₩48,153 | ₩47,432 | ₩47,833 | -0.67% | 187만 |
|---|
| 2026.09.17 | ₩48,100 | ₩48,260 | ₩47,739 | ₩47,766 | -0.69% | 77.9만 |
|---|
| 2026.09.16 | ₩48,421 | ₩48,701 | ₩47,405 | ₩47,793 | -1.30% | 123.8만 |
|---|
| 2026.09.15 | ₩48,501 | ₩48,928 | ₩47,993 | ₩48,381 | -0.25% | 77.6만 |
|---|
| 2026.09.14 | ₩48,728 | ₩49,476 | ₩48,421 | ₩48,594 | -0.27% | 73.8만 |
|---|
| 2026.09.11 | ₩49,049 | ₩49,249 | ₩48,568 | ₩48,594 | -0.93% | 68만 |
|---|
| 2026.09.10 | ₩49,810 | ₩49,810 | ₩48,594 | ₩48,728 | -2.17% | 61만 |
|---|
| 2026.09.09 | ₩49,930 | ₩49,930 | ₩48,915 | ₩49,075 | -1.71% | 62.8만 |
|---|
| 2026.09.08 | ₩49,623 | ₩50,037 | ₩49,503 | ₩49,824 | +0.40% | 79.8만 |
|---|
| 2026.09.04 | ₩49,650 | ₩50,398 | ₩49,583 | ₩49,877 | +0.46% | 45.7만 |
|---|
| 2026.09.03 | ₩50,665 | ₩50,933 | ₩49,623 | ₩49,636 | -2.03% | 66.7만 |
|---|
| 2026.09.02 | ₩51,039 | ₩51,560 | ₩50,011 | ₩50,371 | -1.31% | 99.5만 |
|---|
| 2026.09.01 | ₩50,345 | ₩50,879 | ₩50,345 | ₩50,826 | +0.96% | 82.1만 |
|---|
| 2026.08.31 | ₩50,452 | ₩50,478 | ₩49,944 | ₩50,385 | -0.13% | 93.7만 |
|---|
| 2026.08.28 | ₩50,505 | ₩50,705 | ₩50,184 | ₩50,411 | -0.19% | 45.3만 |
|---|
| 2026.08.27 | ₩50,532 | ₩50,732 | ₩50,171 | ₩50,318 | -0.42% | 63.8만 |
|---|
| 2026.08.26 | ₩51,440 | ₩51,440 | ₩50,786 | ₩50,852 | -1.14% | 55.6만 |
|---|
| 2026.08.25 | ₩52,148 | ₩52,202 | ₩51,333 | ₩51,373 | -1.49% | 63.1만 |
|---|
| 2026.08.24 | ₩51,347 | ₩52,068 | ₩50,786 | ₩52,041 | +1.35% | 133.4만 |
|---|
| 2026.08.21 | ₩51,120 | ₩51,186 | ₩50,505 | ₩51,066 | -0.10% | 68.2만 |
|---|
| 2026.08.20 | ₩51,400 | ₩51,601 | ₩51,013 | ₩51,079 | -0.62% | 77.3만 |
|---|
| 2026.08.19 | ₩51,641 | ₩51,774 | ₩51,106 | ₩51,547 | -0.18% | 72.4만 |
|---|
| 2026.08.18 | ₩51,614 | ₩51,614 | ₩51,079 | ₩51,200 | -0.80% | 62.1만 |
|---|
| 2026.08.17 | ₩51,160 | ₩51,547 | ₩50,839 | ₩51,320 | +0.31% | 80.6만 |
|---|
| 2026.08.14 | ₩51,293 | ₩51,841 | ₩51,280 | ₩51,373 | +0.16% | 63.5만 |
|---|
| 2026.08.13 | ₩51,828 | ₩52,082 | ₩51,373 | ₩51,427 | -0.77% | 58.6만 |
|---|
| 2026.08.12 | ₩51,828 | ₩52,456 | ₩51,373 | ₩51,414 | -0.80% | 100.7만 |
|---|
| 2026.08.11 | ₩51,761 | ₩52,122 | ₩51,360 | ₩51,520 | -0.46% | 168.9만 |
|---|
| 2026.08.10 | ₩52,108 | ₩52,175 | ₩51,240 | ₩51,641 | -0.90% | 76.7만 |
|---|
| 2026.08.07 | ₩52,536 | ₩52,603 | ₩51,975 | ₩52,522 | -0.03% | 89.6만 |
|---|
| 2026.08.06 | ₩54,179 | ₩54,380 | ₩52,269 | ₩52,536 | -3.03% | 109.4만 |
|---|
| 2026.08.05 | ₩54,366 | ₩55,208 | ₩53,378 | ₩54,179 | -0.34% | 104.9만 |
|---|
| 2026.08.04 | ₩54,740 | ₩55,074 | ₩53,431 | ₩54,406 | -0.61% | 141.7만 |
|---|
| 2026.08.03 | ₩54,326 | ₩54,874 | ₩54,099 | ₩54,446 | +0.22% | 140만 |
|---|
| 2026.07.31 | ₩54,046 | ₩54,714 | ₩54,019 | ₩54,326 | +0.52% | 104.7만 |
|---|
| 2026.07.30 | ₩55,489 | ₩55,702 | ₩54,366 | ₩54,781 | -1.28% | 100.3만 |
|---|
| 2026.07.29 | ₩56,264 | ₩56,370 | ₩55,475 | ₩55,555 | -1.26% | 98.1만 |
|---|
| 2026.07.28 | ₩54,874 | ₩56,825 | ₩54,874 | ₩56,264 | +2.53% | 130.9만 |
|---|
| 2026.07.27 | ₩55,849 | ₩56,224 | ₩55,315 | ₩55,849 | 0.00% | 61.1만 |
|---|
| 2026.07.24 | ₩54,593 | ₩56,117 | ₩54,593 | ₩56,023 | +2.62% | 88만 |
|---|
| 2026.07.23 | ₩54,887 | ₩55,489 | ₩54,634 | ₩54,927 | +0.07% | 75.4만 |
|---|
| 2026.07.22 | ₩56,117 | ₩56,117 | ₩55,168 | ₩55,342 | -1.38% | 80.2만 |
|---|
| 2026.07.21 | ₩55,582 | ₩56,130 | ₩55,435 | ₩56,036 | +0.82% | 114만 |
|---|
| 2026.07.20 | ₩55,823 | ₩56,063 | ₩55,302 | ₩55,622 | -0.36% | 46.1만 |
|---|
| 2026.07.17 | ₩55,449 | ₩56,183 | ₩55,408 | ₩55,823 | +0.67% | 104.5만 |
|---|
| 2026.07.16 | ₩54,112 | ₩55,756 | ₩53,778 | ₩55,689 | +2.91% | 91.7만 |
|---|
| 2026.07.15 | ₩53,645 | ₩54,473 | ₩53,458 | ₩53,792 | +0.27% | 90.5만 |
|---|
| 2026.07.14 | ₩53,484 | ₩53,765 | ₩53,097 | ₩53,284 | -0.37% | 89만 |
|---|
| 2026.07.13 | ₩52,950 | ₩53,484 | ₩52,816 | ₩53,271 | +0.61% | 128.4만 |
|---|
| 2026.07.10 | ₩52,950 | ₩53,097 | ₩52,269 | ₩52,950 | 0.00% | 53.2만 |
|---|
| 2026.07.09 | ₩52,816 | ₩53,044 | ₩52,389 | ₩52,736 | -0.15% | 67.6만 |
|---|
| 2026.07.08 | ₩53,084 | ₩53,605 | ₩52,309 | ₩52,322 | -1.43% | 74만 |
|---|
| 2026.07.07 | ₩52,963 | ₩53,885 | ₩52,776 | ₩53,324 | +0.68% | 107.5만 |
|---|
| 2026.07.06 | ₩52,683 | ₩52,857 | ₩52,269 | ₩52,589 | -0.18% | 58.8만 |
|---|
| 2026.07.02 | ₩52,950 | ₩53,458 | ₩52,629 | ₩52,816 | -0.25% | 83.7만 |
|---|
| 2026.07.01 | ₩52,736 | ₩53,364 | ₩52,202 | ₩52,402 | -0.63% | 79.5만 |
|---|
| 2026.06.30 | ₩53,017 | ₩53,431 | ₩52,723 | ₩52,736 | -0.53% | 93.5만 |
|---|
| 2026.06.29 | ₩53,631 | ₩53,939 | ₩53,177 | ₩53,471 | -0.30% | 139.9만 |
|---|
| 2026.06.26 | ₩55,328 | ₩55,449 | ₩54,032 | ₩54,099 | -2.22% | 264.7만 |
|---|
| 2026.06.25 | ₩54,460 | ₩55,048 | ₩54,046 | ₩54,914 | +0.83% | 104.7만 |
|---|
| 2026.06.24 | ₩53,364 | ₩54,674 | ₩53,364 | ₩54,166 | +1.50% | 129.3만 |
|---|
| 2026.06.23 | ₩52,990 | ₩53,565 | ₩52,843 | ₩53,471 | +0.91% | 94.7만 |
|---|
| 2026.06.22 | ₩52,456 | ₩52,857 | ₩51,908 | ₩52,509 | +0.10% | 103.5만 |
|---|
| 2026.06.18 | ₩52,082 | ₩52,977 | ₩51,801 | ₩52,282 | +0.38% | 177.6만 |
|---|
| 2026.06.17 | ₩53,685 | ₩53,939 | ₩51,347 | ₩51,681 | -3.73% | 188.4만 |
|---|
| 2026.06.16 | ₩53,672 | ₩54,313 | ₩53,257 | ₩53,939 | +0.50% | 235만 |
|---|
| 2026.06.15 | ₩54,219 | ₩54,821 | ₩53,859 | ₩54,259 | +0.07% | 145.1만 |
|---|
| 2026.06.12 | ₩53,872 | ₩54,206 | ₩53,538 | ₩54,059 | +0.35% | 77.9만 |
|---|
| 2026.06.11 | ₩53,431 | ₩54,072 | ₩53,177 | ₩53,191 | -0.45% | 119.3만 |
|---|
| 2026.06.10 | ₩52,736 | ₩53,525 | ₩52,576 | ₩52,910 | +0.33% | 142.1만 |
|---|
| 2026.06.09 | ₩49,890 | ₩52,923 | ₩49,730 | ₩52,736 | +5.70% | 235.2만 |
|---|
| 2026.06.08 | ₩49,035 | ₩49,810 | ₩49,035 | ₩49,490 | +0.93% | 72.9만 |
|---|
| 2026.06.05 | ₩48,581 | ₩49,623 | ₩48,581 | ₩49,556 | +2.01% | 71.1만 |
|---|
| 2026.06.04 | ₩48,260 | ₩48,768 | ₩47,980 | ₩48,581 | +0.66% | 78.2만 |
|---|
| 2026.06.03 | ₩47,686 | ₩48,047 | ₩47,499 | ₩47,632 | -0.11% | 89.8만 |
|---|
| 2026.06.02 | ₩47,539 | ₩48,407 | ₩47,365 | ₩48,047 | +1.07% | 60.3만 |
|---|
| 2026.06.01 | ₩47,672 | ₩48,047 | ₩47,058 | ₩47,325 | -0.73% | 71.3만 |
|---|
| 2026.05.29 | ₩48,995 | ₩49,209 | ₩48,153 | ₩48,193 | -1.64% | 116.6만 |
|---|
| 2026.05.28 | ₩47,779 | ₩49,102 | ₩47,739 | ₩48,928 | +2.40% | 84.7만 |
|---|
| 2026.05.27 | ₩48,247 | ₩48,661 | ₩47,940 | ₩48,047 | -0.42% | 77.2만 |
|---|
| 2026.05.26 | ₩47,472 | ₩48,207 | ₩47,472 | ₩48,006 | +1.13% | 67.8만 |
|---|
| 2026.05.22 | ₩48,006 | ₩48,087 | ₩47,125 | ₩47,432 | -1.20% | 103.4만 |
|---|
| 2026.05.21 | ₩47,231 | ₩48,047 | ₩46,831 | ₩47,833 | +1.27% | 77.2만 |
|---|
| 2026.05.20 | ₩46,831 | ₩47,900 | ₩46,697 | ₩47,606 | +1.65% | 75.5만 |
|---|
| 2026.05.19 | ₩47,312 | ₩47,619 | ₩46,777 | ₩46,791 | -1.10% | 72.1만 |
|---|
| 2026.05.18 | ₩47,365 | ₩47,966 | ₩47,205 | ₩47,632 | +0.56% | 59.3만 |
|---|
| 2026.05.15 | ₩47,472 | ₩47,512 | ₩46,604 | ₩47,125 | -0.73% | 69.7만 |
|---|
| 2026.05.14 | ₩47,539 | ₩48,193 | ₩47,365 | ₩47,806 | +0.56% | 74.3만 |
|---|
| 2026.05.13 | ₩47,940 | ₩48,234 | ₩47,165 | ₩47,312 | -1.31% | 103.8만 |
|---|
| 2026.05.12 | ₩48,314 | ₩48,487 | ₩47,966 | ₩48,167 | -0.30% | 83.6만 |
|---|
| 2026.05.11 | ₩48,661 | ₩48,915 | ₩48,047 | ₩48,113 | -1.13% | 65.9만 |
|---|
| 2026.05.08 | ₩48,674 | ₩49,062 | ₩48,581 | ₩48,594 | -0.16% | 56.8만 |
|---|
| 2026.05.07 | ₩49,276 | ₩49,396 | ₩48,394 | ₩48,541 | -1.49% | 125.7만 |
|---|
| 2026.05.06 | ₩48,848 | ₩49,490 | ₩48,715 | ₩49,236 | +0.79% | 237.9만 |
|---|
| 2026.05.05 | ₩48,648 | ₩48,888 | ₩48,274 | ₩48,367 | -0.58% | 59.7만 |
|---|
| 2026.05.04 | ₩48,274 | ₩48,621 | ₩47,846 | ₩48,501 | +0.47% | 79.7만 |
|---|
| 2026.05.01 | ₩48,554 | ₩49,302 | ₩47,913 | ₩48,568 | +0.03% | 134.9만 |
|---|
| 2026.04.30 | ₩48,594 | ₩49,596 | ₩48,367 | ₩49,543 | +1.95% | 142.4만 |
|---|
| 2026.04.29 | ₩49,115 | ₩49,463 | ₩48,367 | ₩49,102 | -0.03% | 78.6만 |
|---|
| 2026.04.28 | ₩49,543 | ₩49,543 | ₩48,902 | ₩49,356 | -0.38% | 51.9만 |
|---|
| 2026.04.27 | ₩48,808 | ₩49,343 | ₩48,715 | ₩49,129 | +0.66% | 53.4만 |
|---|
| 2026.04.24 | ₩49,316 | ₩49,797 | ₩48,928 | ₩48,995 | -0.65% | 61.4만 |
|---|
| 2026.04.23 | ₩49,369 | ₩49,663 | ₩48,554 | ₩49,409 | +0.08% | 77.8만 |
|---|
| 2026.04.22 | ₩49,222 | ₩49,316 | ₩48,621 | ₩48,888 | -0.68% | 72.1만 |
|---|
| 2026.04.21 | ₩49,556 | ₩49,810 | ₩48,942 | ₩49,089 | -0.94% | 60.5만 |
|---|
| 2026.04.20 | ₩49,209 | ₩49,690 | ₩49,062 | ₩49,663 | +0.92% | 61만 |
|---|
| 2026.04.17 | ₩48,862 | ₩49,610 | ₩48,862 | ₩49,463 | +1.23% | 51.7만 |
|---|
| 2026.04.16 | ₩48,234 | ₩48,688 | ₩48,234 | ₩48,568 | +0.69% | 47.1만 |
|---|
| 2026.04.15 | ₩48,848 | ₩48,968 | ₩48,314 | ₩48,394 | -0.93% | 57.1만 |
|---|
| 2026.04.14 | ₩48,474 | ₩49,089 | ₩48,381 | ₩48,982 | +1.05% | 47만 |
|---|
| 2026.04.13 | ₩48,648 | ₩49,169 | ₩48,287 | ₩48,661 | +0.03% | 75만 |
|---|
| 2026.04.10 | ₩47,699 | ₩49,102 | ₩47,699 | ₩48,715 | +2.13% | 61.8만 |
|---|
| 2026.04.09 | ₩47,632 | ₩48,835 | ₩47,632 | ₩48,487 | +1.80% | 59.1만 |
|---|
| 2026.04.08 | ₩47,445 | ₩48,314 | ₩47,111 | ₩47,806 | +0.76% | 82.1만 |
|---|
| 2026.04.07 | ₩46,764 | ₩47,231 | ₩46,617 | ₩46,710 | -0.11% | 116.2만 |
|---|
| 2026.04.06 | ₩46,069 | ₩46,831 | ₩46,002 | ₩46,750 | +1.48% | 87.3만 |
|---|
| 2026.04.02 | ₩45,535 | ₩46,256 | ₩45,161 | ₩46,189 | +1.44% | 59.2만 |
|---|
| 2026.04.01 | ₩45,388 | ₩45,788 | ₩45,294 | ₩45,628 | +0.53% | 87.1만 |
|---|
| 2026.03.31 | ₩46,042 | ₩46,163 | ₩45,080 | ₩45,401 | -1.39% | 124.3만 |
|---|
| 2026.03.30 | ₩45,548 | ₩46,096 | ₩45,187 | ₩45,454 | -0.21% | 53만 |
|---|
| 2026.03.27 | ₩45,361 | ₩45,695 | ₩44,987 | ₩45,080 | -0.62% | 52.6만 |
|---|
| 2026.03.26 | ₩45,000 | ₩45,829 | ₩44,960 | ₩45,388 | +0.86% | 69.6만 |
|---|
| 2026.03.25 | ₩45,788 | ₩45,882 | ₩45,334 | ₩45,361 | -0.93% | 62.1만 |
|---|
| 2026.03.24 | ₩45,414 | ₩46,149 | ₩45,361 | ₩45,495 | +0.18% | 70.4만 |
|---|
| 2026.03.23 | ₩46,430 | ₩47,125 | ₩45,695 | ₩45,695 | -1.58% | 92.4만 |
|---|
| 2026.03.20 | ₩47,739 | ₩47,793 | ₩45,374 | ₩45,508 | -4.67% | 162.6만 |
|---|
| 2026.03.19 | ₩47,004 | ₩47,646 | ₩46,657 | ₩47,405 | +0.85% | 73.4만 |
|---|
| 2026.03.18 | ₩47,499 | ₩47,712 | ₩47,018 | ₩47,018 | -1.01% | 85.9만 |
|---|
| 2026.03.17 | ₩48,060 | ₩48,247 | ₩47,485 | ₩47,512 | -1.14% | 47.6만 |
|---|
| 2026.03.16 | ₩47,686 | ₩48,247 | ₩47,499 | ₩47,686 | 0.00% | 42.3만 |
|---|
| 2026.03.13 | ₩47,793 | ₩48,434 | ₩46,817 | ₩46,964 | -1.73% | 73.3만 |
|---|
| 2026.03.12 | ₩46,857 | ₩47,405 | ₩46,617 | ₩47,325 | +1.00% | 86만 |
|---|
| 2026.03.11 | ₩47,793 | ₩47,793 | ₩47,191 | ₩47,445 | -0.73% | 114.6만 |
|---|
| 2026.03.10 | ₩47,712 | ₩48,768 | ₩47,606 | ₩47,926 | +0.45% | 62.4만 |
|---|
| 2026.03.09 | ₩47,566 | ₩48,140 | ₩46,416 | ₩47,980 | +0.87% | 96.1만 |
|---|
| 2026.03.06 | ₩48,100 | ₩48,648 | ₩47,846 | ₩48,100 | 0.00% | 61.5만 |
|---|
| 2026.03.05 | ₩49,503 | ₩49,623 | ₩48,661 | ₩49,089 | -0.84% | 60만 |
|---|
| 2026.03.04 | ₩49,824 | ₩50,184 | ₩49,530 | ₩49,984 | +0.32% | 53.9만 |
|---|
| 2026.03.03 | ₩48,982 | ₩50,171 | ₩48,207 | ₩49,917 | +1.91% | 65.6만 |
|---|
| 2026.03.02 | ₩49,409 | ₩50,037 | ₩49,222 | ₩49,583 | +0.35% | 70.4만 |
|---|
| 2026.02.27 | ₩49,636 | ₩50,385 | ₩49,329 | ₩49,516 | -0.24% | 148.7만 |
|---|
| 2026.02.26 | ₩49,930 | ₩50,705 | ₩49,770 | ₩50,278 | +0.70% | 130만 |
|---|
| 2026.02.25 | ₩48,234 | ₩50,358 | ₩47,833 | ₩50,264 | +4.21% | 182.7만 |
|---|
| 2026.02.24 | ₩47,859 | ₩47,993 | ₩47,231 | ₩47,512 | -0.73% | 126만 |
|---|
| 2026.02.23 | ₩47,793 | ₩48,207 | ₩47,485 | ₩47,579 | -0.45% | 105.2만 |
|---|
| 2026.02.20 | ₩46,897 | ₩47,552 | ₩46,376 | ₩47,539 | +1.37% | 131.2만 |
|---|
| 2026.02.19 | ₩46,243 | ₩46,724 | ₩46,069 | ₩46,710 | +1.01% | 108.3만 |
|---|
| 2026.02.18 | ₩46,523 | ₩46,750 | ₩45,922 | ₩46,136 | -0.83% | 122만 |
|---|
| 2026.02.17 | ₩45,655 | ₩46,844 | ₩45,454 | ₩46,644 | +2.17% | 95.2만 |
|---|
| 2026.02.13 | ₩44,987 | ₩45,615 | ₩44,867 | ₩45,187 | +0.45% | 256.9만 |
|---|
| 2026.02.12 | ₩45,414 | ₩45,668 | ₩44,426 | ₩44,907 | -1.12% | 179.2만 |
|---|
| 2026.02.11 | ₩45,882 | ₩46,096 | ₩45,094 | ₩45,214 | -1.46% | 110.4만 |
|---|
| 2026.02.10 | ₩45,187 | ₩45,989 | ₩45,067 | ₩45,668 | +1.06% | 78.8만 |
|---|
| 2026.02.09 | ₩44,639 | ₩45,374 | ₩44,573 | ₩44,933 | +0.66% | 82.3만 |
|---|
| 2026.02.06 | ₩44,506 | ₩45,281 | ₩44,506 | ₩44,826 | +0.72% | 95.3만 |
|---|
| 2026.02.05 | ₩43,744 | ₩44,466 | ₩43,343 | ₩44,265 | +1.19% | 116.3만 |
|---|
| 2026.02.04 | ₩42,622 | ₩44,199 | ₩42,542 | ₩43,517 | +2.10% | 131.2만 |
|---|
| 2026.02.03 | ₩42,929 | ₩43,090 | ₩41,593 | ₩42,261 | -1.56% | 179.5만 |
|---|
| 2026.02.02 | ₩43,811 | ₩43,945 | ₩42,983 | ₩42,996 | -1.86% | 124.9만 |
|---|
| 2026.01.30 | ₩43,504 | ₩43,758 | ₩42,715 | ₩43,718 | +0.49% | 165.2만 |
|---|
| 2026.01.29 | ₩43,330 | ₩44,118 | ₩43,076 | ₩43,971 | +1.48% | 84만 |
|---|
| 2026.01.28 | ₩43,464 | ₩44,025 | ₩43,076 | ₩43,170 | -0.68% | 115.9만 |
|---|
| 2026.01.27 | ₩43,584 | ₩43,718 | ₩43,090 | ₩43,397 | -0.43% | 79.5만 |
|---|
| 2026.01.26 | ₩43,557 | ₩43,878 | ₩42,929 | ₩43,637 | +0.18% | 88.4만 |
|---|
| 2026.01.23 | ₩43,584 | ₩43,891 | ₩43,009 | ₩43,490 | -0.21% | 84.5만 |
|---|
| 2026.01.22 | ₩44,305 | ₩44,720 | ₩43,771 | ₩43,824 | -1.09% | 96.8만 |
|---|
| 2026.01.21 | ₩44,907 | ₩45,027 | ₩44,052 | ₩44,225 | -1.52% | 71.2만 |
|---|
| 2026.01.20 | ₩44,519 | ₩44,947 | ₩44,479 | ₩44,599 | +0.18% | 85.2만 |
|---|
| 2026.01.16 | ₩44,733 | ₩45,014 | ₩44,492 | ₩44,920 | +0.42% | 89.1만 |
|---|
| 2026.01.15 | ₩44,573 | ₩45,588 | ₩44,573 | ₩44,746 | +0.39% | 62.4만 |
|---|
| 2026.01.14 | ₩45,000 | ₩45,040 | ₩44,492 | ₩44,773 | -0.50% | 55만 |
|---|
| 2026.01.13 | ₩45,414 | ₩45,815 | ₩44,586 | ₩44,893 | -1.15% | 120.3만 |
|---|
| 2026.01.12 | ₩45,254 | ₩45,989 | ₩45,174 | ₩45,508 | +0.56% | 85.5만 |
|---|
| 2026.01.09 | ₩45,842 | ₩46,390 | ₩45,134 | ₩45,575 | -0.58% | 142.5만 |
|---|
| 2026.01.08 | ₩45,294 | ₩47,044 | ₩45,134 | ₩45,989 | +1.53% | 381.8만 |
|---|
| 2026.01.07 | ₩45,441 | ₩45,762 | ₩45,000 | ₩45,321 | -0.26% | 113.5만 |
|---|
| 2026.01.06 | ₩44,359 | ₩45,601 | ₩44,185 | ₩45,495 | +2.56% | 82.9만 |
|---|
| 2026.01.05 | ₩44,118 | ₩44,786 | ₩43,838 | ₩44,546 | +0.97% | 72.1만 |
|---|
| 2026.01.02 | ₩44,760 | ₩44,760 | ₩43,958 | ₩44,239 | -1.16% | 67.4만 |
|---|
| 2025.12.31 | ₩45,575 | ₩45,575 | ₩44,573 | ₩44,586 | -2.17% | 66.3만 |
|---|
| 2025.12.30 | ₩45,267 | ₩45,561 | ₩44,960 | ₩45,508 | +0.53% | 67.8만 |
|---|
| 2025.12.29 | ₩45,428 | ₩45,748 | ₩45,241 | ₩45,321 | -0.24% | 49.7만 |
|---|
| 2025.12.26 | ₩45,561 | ₩45,708 | ₩45,107 | ₩45,414 | -0.32% | 36.9만 |
|---|
| 2025.12.24 | ₩45,481 | ₩45,855 | ₩45,361 | ₩45,802 | +0.71% | 18.8만 |
|---|
| 2025.12.23 | ₩45,722 | ₩45,882 | ₩45,468 | ₩45,508 | -0.47% | 66.3만 |
|---|
| 2025.12.22 | ₩45,495 | ₩46,243 | ₩45,428 | ₩45,882 | +0.85% | 77.9만 |
|---|
| 2025.12.19 | ₩45,682 | ₩46,042 | ₩45,628 | ₩45,775 | +0.20% | 163.6만 |
|---|
| 2025.12.18 | ₩46,002 | ₩46,376 | ₩45,788 | ₩45,922 | -0.17% | 87.6만 |
|---|
| 2025.12.17 | ₩45,201 | ₩45,962 | ₩45,201 | ₩45,788 | +1.30% | 70만 |
|---|
| 2025.12.16 | ₩45,508 | ₩45,682 | ₩45,161 | ₩45,254 | -0.56% | 110.6만 |
|---|
| 2025.12.15 | ₩45,067 | ₩45,628 | ₩44,826 | ₩45,428 | +0.80% | 67.1만 |
|---|
| 2025.12.12 | ₩44,038 | ₩45,014 | ₩44,038 | ₩44,893 | +1.94% | 76.9만 |
|---|
| 2025.12.11 | ₩44,359 | ₩44,907 | ₩44,092 | ₩44,479 | +0.27% | 81.5만 |
|---|
| 2025.12.10 | ₩43,771 | ₩44,599 | ₩43,317 | ₩44,158 | +0.89% | 77.9만 |
|---|
| 2025.12.09 | ₩43,170 | ₩44,239 | ₩43,103 | ₩43,811 | +1.49% | 78.7만 |
|---|
| 2025.12.08 | ₩42,983 | ₩43,237 | ₩42,488 | ₩42,969 | -0.03% | 128.3만 |
|---|
| 2025.12.05 | ₩43,009 | ₩43,036 | ₩42,542 | ₩42,876 | -0.31% | 73.8만 |
|---|
| 2025.12.04 | ₩43,530 | ₩43,998 | ₩42,969 | ₩43,103 | -0.98% | 73.9만 |
|---|
| 2025.12.03 | ₩44,038 | ₩44,359 | ₩43,624 | ₩43,838 | -0.46% | 64.8만 |
|---|
| 2025.12.02 | ₩44,893 | ₩45,147 | ₩43,905 | ₩43,931 | -2.14% | 44.7만 |
|---|
| 2025.12.01 | ₩44,439 | ₩44,947 | ₩44,439 | ₩44,746 | +0.69% | 55.7만 |
|---|
| 2025.11.28 | ₩44,880 | ₩45,040 | ₩44,773 | ₩44,867 | -0.03% | 25.9만 |
|---|
| 2025.11.26 | ₩44,680 | ₩45,481 | ₩44,452 | ₩44,893 | +0.48% | 99.6만 |
|---|
| 2025.11.25 | ₩44,292 | ₩45,348 | ₩44,292 | ₩44,853 | +1.27% | 81.5만 |
|---|
| 2025.11.24 | ₩44,867 | ₩44,867 | ₩44,038 | ₩44,345 | -1.16% | 78.2만 |
|---|
| 2025.11.21 | ₩44,265 | ₩45,214 | ₩43,998 | ₩44,733 | +1.06% | 86.2만 |
|---|
| 2025.11.20 | ₩43,931 | ₩44,746 | ₩43,758 | ₩43,918 | -0.03% | 51.6만 |
|---|
| 2025.11.19 | ₩44,172 | ₩44,212 | ₩43,330 | ₩43,611 | -1.27% | 63.9만 |
|---|
| 2025.11.18 | ₩43,998 | ₩44,399 | ₩43,891 | ₩44,372 | +0.85% | 43.8만 |
|---|
| 2025.11.17 | ₩45,628 | ₩45,628 | ₩43,958 | ₩44,025 | -3.51% | 47.5만 |
|---|
| 2025.11.14 | ₩45,201 | ₩45,548 | ₩44,693 | ₩45,334 | +0.30% | 46.7만 |
|---|
| 2025.11.13 | ₩45,668 | ₩46,002 | ₩44,947 | ₩45,187 | -1.05% | 56.1만 |
|---|
| 2025.11.12 | ₩46,256 | ₩46,430 | ₩45,575 | ₩45,989 | -0.58% | 79만 |
|---|
| 2025.11.11 | ₩45,989 | ₩46,537 | ₩45,815 | ₩46,443 | +0.99% | 60.4만 |
|---|
| 2025.11.10 | ₩45,481 | ₩46,350 | ₩45,481 | ₩45,762 | +0.62% | 85.2만 |
|---|
| 2025.11.07 | ₩45,094 | ₩46,069 | ₩44,880 | ₩46,069 | +2.16% | 72.4만 |
|---|
| 2025.11.06 | ₩45,348 | ₩45,388 | ₩44,386 | ₩44,907 | -0.97% | 104.2만 |
|---|
| 2025.11.05 | ₩45,441 | ₩46,550 | ₩44,680 | ₩45,267 | -0.38% | 178.1만 |
|---|
| 2025.11.04 | ₩43,864 | ₩45,067 | ₩43,571 | ₩44,973 | +2.53% | 169.3만 |
|---|
| 2025.11.03 | ₩43,049 | ₩43,811 | ₩42,528 | ₩43,798 | +1.74% | 80.2만 |
|---|
| 2025.10.31 | ₩42,782 | ₩43,557 | ₩42,261 | ₩43,504 | +1.69% | 90.6만 |
|---|
| 2025.10.30 | ₩43,811 | ₩44,132 | ₩43,156 | ₩43,263 | -1.25% | 87.9만 |
|---|
| 2025.10.29 | ₩44,025 | ₩45,014 | ₩43,571 | ₩44,078 | +0.12% | 135.6만 |
|---|
| 2025.10.28 | ₩44,519 | ₩44,680 | ₩43,798 | ₩44,412 | -0.24% | 80.7만 |
|---|
| 2025.10.27 | ₩44,559 | ₩44,840 | ₩44,225 | ₩44,760 | +0.45% | 53.4만 |
|---|
| 2025.10.24 | ₩44,720 | ₩44,720 | ₩44,225 | ₩44,519 | -0.45% | 57만 |
|---|
| 2025.10.23 | ₩44,746 | ₩44,746 | ₩43,931 | ₩44,386 | -0.81% | 66만 |
|---|
| 2025.10.22 | ₩43,918 | ₩44,613 | ₩43,490 | ₩44,546 | +1.43% | 72.5만 |
|---|
| 2025.10.21 | ₩43,584 | ₩43,824 | ₩43,370 | ₩43,624 | +0.09% | 92.7만 |
|---|
| 2025.10.20 | ₩43,704 | ₩43,918 | ₩43,170 | ₩43,584 | -0.28% | 69만 |
|---|
| 2025.10.17 | ₩43,156 | ₩43,784 | ₩42,902 | ₩43,691 | +1.24% | 69만 |
|---|
| 2025.10.16 | ₩43,517 | ₩43,931 | ₩42,902 | ₩43,196 | -0.74% | 60.2만 |
|---|
| 2025.10.15 | ₩43,584 | ₩44,199 | ₩43,183 | ₩43,584 | 0.00% | 82.3만 |
|---|
| 2025.10.14 | ₩43,277 | ₩43,718 | ₩42,996 | ₩43,477 | +0.46% | 92만 |
|---|
| 2025.10.13 | ₩42,836 | ₩43,530 | ₩42,502 | ₩43,424 | +1.37% | 67.1만 |
|---|
| 2025.10.10 | ₩43,971 | ₩43,971 | ₩42,502 | ₩42,555 | -3.22% | 143.1만 |
|---|