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 | ₩46,600 | ₩46,961 | ₩46,172 | ₩46,894 | +0.63% | 71.6만 |
| 2026.10.08 | ₩46,119 | ₩46,386 | ₩45,892 | ₩46,266 | +0.32% | 76.7만 |
| 2026.10.07 | ₩46,400 | ₩46,854 | ₩46,119 | ₩46,186 | -0.46% | 79.7만 |
| 2026.10.06 | ₩47,349 | ₩47,349 | ₩46,146 | ₩46,707 | -1.36% | 145.3만 |
| 2026.10.05 | ₩46,988 | ₩47,041 | ₩46,199 | ₩46,239 | -1.59% | 119.1만 |
| 2026.10.02 | ₩46,373 | ₩47,041 | ₩46,132 | ₩46,934 | +1.21% | 128.6만 |
| 2026.10.01 | ₩45,718 | ₩46,239 | ₩45,464 | ₩46,052 | +0.73% | 89.4만 |
| 2026.09.30 | ₩47,402 | ₩47,416 | ₩45,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,852 |
| -3.27% |
| 101.7만 |
| 2026.09.29 | ₩46,480 | ₩46,894 | ₩46,360 | ₩46,600 | +0.26% | 94.3만 |
|---|
| 2026.09.28 | ₩46,400 | ₩46,801 | ₩46,172 | ₩46,480 | +0.17% | 79.1만 |
|---|
| 2026.09.25 | ₩46,694 | ₩47,282 | ₩46,400 | ₩46,426 | -0.57% | 106.3만 |
|---|
| 2026.09.24 | ₩46,627 | ₩46,974 | ₩46,453 | ₩46,801 | +0.37% | 124.9만 |
|---|
| 2026.09.23 | ₩47,175 | ₩47,375 | ₩46,720 | ₩46,961 | -0.45% | 118.3만 |
|---|
| 2026.09.22 | ₩47,883 | ₩48,178 | ₩47,335 | ₩47,589 | -0.61% | 89.3만 |
|---|
| 2026.09.21 | ₩47,870 | ₩48,004 | ₩47,469 | ₩47,670 | -0.42% | 71.7만 |
|---|
| 2026.09.18 | ₩48,178 | ₩48,178 | ₩47,456 | ₩47,857 | -0.67% | 187만 |
|---|
| 2026.09.17 | ₩48,124 | ₩48,284 | ₩47,763 | ₩47,790 | -0.69% | 77.9만 |
|---|
| 2026.09.16 | ₩48,445 | ₩48,726 | ₩47,429 | ₩47,817 | -1.30% | 123.8만 |
|---|
| 2026.09.15 | ₩48,525 | ₩48,953 | ₩48,017 | ₩48,405 | -0.25% | 77.6만 |
|---|
| 2026.09.14 | ₩48,752 | ₩49,501 | ₩48,445 | ₩48,619 | -0.27% | 73.8만 |
|---|
| 2026.09.11 | ₩49,073 | ₩49,274 | ₩48,592 | ₩48,619 | -0.93% | 68만 |
|---|
| 2026.09.10 | ₩49,835 | ₩49,835 | ₩48,619 | ₩48,752 | -2.17% | 61만 |
|---|
| 2026.09.09 | ₩49,955 | ₩49,955 | ₩48,940 | ₩49,100 | -1.71% | 62.8만 |
|---|
| 2026.09.08 | ₩49,648 | ₩50,062 | ₩49,528 | ₩49,849 | +0.40% | 79.8만 |
|---|
| 2026.09.04 | ₩49,675 | ₩50,423 | ₩49,608 | ₩49,902 | +0.46% | 45.7만 |
|---|
| 2026.09.03 | ₩50,691 | ₩50,958 | ₩49,648 | ₩49,661 | -2.03% | 66.7만 |
|---|
| 2026.09.02 | ₩51,065 | ₩51,586 | ₩50,036 | ₩50,397 | -1.31% | 99.5만 |
|---|
| 2026.09.01 | ₩50,370 | ₩50,905 | ₩50,370 | ₩50,851 | +0.96% | 82.1만 |
|---|
| 2026.08.31 | ₩50,477 | ₩50,504 | ₩49,969 | ₩50,410 | -0.13% | 93.7만 |
|---|
| 2026.08.28 | ₩50,530 | ₩50,731 | ₩50,209 | ₩50,437 | -0.19% | 45.3만 |
|---|
| 2026.08.27 | ₩50,557 | ₩50,758 | ₩50,196 | ₩50,343 | -0.42% | 63.8만 |
|---|
| 2026.08.26 | ₩51,466 | ₩51,466 | ₩50,811 | ₩50,878 | -1.14% | 55.6만 |
|---|
| 2026.08.25 | ₩52,175 | ₩52,228 | ₩51,359 | ₩51,399 | -1.49% | 63.1만 |
|---|
| 2026.08.24 | ₩51,372 | ₩52,094 | ₩50,811 | ₩52,068 | +1.35% | 133.4만 |
|---|
| 2026.08.21 | ₩51,145 | ₩51,212 | ₩50,530 | ₩51,092 | -0.10% | 68.2만 |
|---|
| 2026.08.20 | ₩51,426 | ₩51,626 | ₩51,038 | ₩51,105 | -0.62% | 77.3만 |
|---|
| 2026.08.19 | ₩51,667 | ₩51,800 | ₩51,132 | ₩51,573 | -0.18% | 72.4만 |
|---|
| 2026.08.18 | ₩51,640 | ₩51,640 | ₩51,105 | ₩51,225 | -0.80% | 62.1만 |
|---|
| 2026.08.17 | ₩51,185 | ₩51,573 | ₩50,864 | ₩51,346 | +0.31% | 80.6만 |
|---|
| 2026.08.14 | ₩51,319 | ₩51,867 | ₩51,306 | ₩51,399 | +0.16% | 63.5만 |
|---|
| 2026.08.13 | ₩51,854 | ₩52,108 | ₩51,399 | ₩51,453 | -0.77% | 58.6만 |
|---|
| 2026.08.12 | ₩51,854 | ₩52,482 | ₩51,399 | ₩51,439 | -0.80% | 100.7만 |
|---|
| 2026.08.11 | ₩51,787 | ₩52,148 | ₩51,386 | ₩51,546 | -0.46% | 168.9만 |
|---|
| 2026.08.10 | ₩52,134 | ₩52,201 | ₩51,266 | ₩51,667 | -0.90% | 76.7만 |
|---|
| 2026.08.07 | ₩52,562 | ₩52,629 | ₩52,001 | ₩52,549 | -0.03% | 89.6만 |
|---|
| 2026.08.06 | ₩54,206 | ₩54,407 | ₩52,295 | ₩52,562 | -3.03% | 109.4만 |
|---|
| 2026.08.05 | ₩54,394 | ₩55,236 | ₩53,404 | ₩54,206 | -0.34% | 104.9만 |
|---|
| 2026.08.04 | ₩54,768 | ₩55,102 | ₩53,458 | ₩54,434 | -0.61% | 141.7만 |
|---|
| 2026.08.03 | ₩54,353 | ₩54,902 | ₩54,126 | ₩54,474 | +0.22% | 140만 |
|---|
| 2026.07.31 | ₩54,073 | ₩54,741 | ₩54,046 | ₩54,353 | +0.52% | 104.7만 |
|---|
| 2026.07.30 | ₩55,516 | ₩55,730 | ₩54,394 | ₩54,808 | -1.28% | 100.3만 |
|---|
| 2026.07.29 | ₩56,292 | ₩56,399 | ₩55,503 | ₩55,583 | -1.26% | 98.1만 |
|---|
| 2026.07.28 | ₩54,902 | ₩56,853 | ₩54,902 | ₩56,292 | +2.53% | 130.9만 |
|---|
| 2026.07.27 | ₩55,877 | ₩56,252 | ₩55,343 | ₩55,877 | 0.00% | 61.1만 |
|---|
| 2026.07.24 | ₩54,621 | ₩56,145 | ₩54,621 | ₩56,051 | +2.62% | 88만 |
|---|
| 2026.07.23 | ₩54,915 | ₩55,516 | ₩54,661 | ₩54,955 | +0.07% | 75.4만 |
|---|
| 2026.07.22 | ₩56,145 | ₩56,145 | ₩55,196 | ₩55,369 | -1.38% | 80.2만 |
|---|
| 2026.07.21 | ₩55,610 | ₩56,158 | ₩55,463 | ₩56,065 | +0.82% | 114만 |
|---|
| 2026.07.20 | ₩55,851 | ₩56,091 | ₩55,329 | ₩55,650 | -0.36% | 46.1만 |
|---|
| 2026.07.17 | ₩55,476 | ₩56,212 | ₩55,436 | ₩55,851 | +0.67% | 104.5만 |
|---|
| 2026.07.16 | ₩54,140 | ₩55,784 | ₩53,805 | ₩55,717 | +2.91% | 91.7만 |
|---|
| 2026.07.15 | ₩53,672 | ₩54,501 | ₩53,485 | ₩53,819 | +0.27% | 90.5만 |
|---|
| 2026.07.14 | ₩53,511 | ₩53,792 | ₩53,124 | ₩53,311 | -0.37% | 89만 |
|---|
| 2026.07.13 | ₩52,977 | ₩53,511 | ₩52,843 | ₩53,297 | +0.61% | 128.4만 |
|---|
| 2026.07.10 | ₩52,977 | ₩53,124 | ₩52,295 | ₩52,977 | 0.00% | 53.2만 |
|---|
| 2026.07.09 | ₩52,843 | ₩53,070 | ₩52,415 | ₩52,763 | -0.15% | 67.6만 |
|---|
| 2026.07.08 | ₩53,110 | ₩53,632 | ₩52,335 | ₩52,348 | -1.43% | 74만 |
|---|
| 2026.07.07 | ₩52,990 | ₩53,912 | ₩52,803 | ₩53,351 | +0.68% | 107.5만 |
|---|
| 2026.07.06 | ₩52,709 | ₩52,883 | ₩52,295 | ₩52,616 | -0.18% | 58.8만 |
|---|
| 2026.07.02 | ₩52,977 | ₩53,485 | ₩52,656 | ₩52,843 | -0.25% | 83.7만 |
|---|
| 2026.07.01 | ₩52,763 | ₩53,391 | ₩52,228 | ₩52,429 | -0.63% | 79.5만 |
|---|
| 2026.06.30 | ₩53,043 | ₩53,458 | ₩52,749 | ₩52,763 | -0.53% | 93.5만 |
|---|
| 2026.06.29 | ₩53,658 | ₩53,966 | ₩53,204 | ₩53,498 | -0.30% | 139.9만 |
|---|
| 2026.06.26 | ₩55,356 | ₩55,476 | ₩54,059 | ₩54,126 | -2.22% | 264.7만 |
|---|
| 2026.06.25 | ₩54,487 | ₩55,075 | ₩54,073 | ₩54,942 | +0.83% | 104.7만 |
|---|
| 2026.06.24 | ₩53,391 | ₩54,701 | ₩53,391 | ₩54,193 | +1.50% | 129.3만 |
|---|
| 2026.06.23 | ₩53,017 | ₩53,592 | ₩52,870 | ₩53,498 | +0.91% | 94.7만 |
|---|
| 2026.06.22 | ₩52,482 | ₩52,883 | ₩51,934 | ₩52,535 | +0.10% | 103.5만 |
|---|
| 2026.06.18 | ₩52,108 | ₩53,003 | ₩51,827 | ₩52,308 | +0.38% | 177.6만 |
|---|
| 2026.06.17 | ₩53,712 | ₩53,966 | ₩51,372 | ₩51,707 | -3.73% | 188.4만 |
|---|
| 2026.06.16 | ₩53,698 | ₩54,340 | ₩53,284 | ₩53,966 | +0.50% | 235만 |
|---|
| 2026.06.15 | ₩54,247 | ₩54,848 | ₩53,886 | ₩54,287 | +0.07% | 145.1만 |
|---|
| 2026.06.12 | ₩53,899 | ₩54,233 | ₩53,565 | ₩54,086 | +0.35% | 77.9만 |
|---|
| 2026.06.11 | ₩53,458 | ₩54,099 | ₩53,204 | ₩53,217 | -0.45% | 119.3만 |
|---|
| 2026.06.10 | ₩52,763 | ₩53,551 | ₩52,602 | ₩52,936 | +0.33% | 142.1만 |
|---|
| 2026.06.09 | ₩49,915 | ₩52,950 | ₩49,755 | ₩52,763 | +5.70% | 235.2만 |
|---|
| 2026.06.08 | ₩49,060 | ₩49,835 | ₩49,060 | ₩49,514 | +0.93% | 72.9만 |
|---|
| 2026.06.05 | ₩48,605 | ₩49,648 | ₩48,605 | ₩49,581 | +2.01% | 71.1만 |
|---|
| 2026.06.04 | ₩48,284 | ₩48,792 | ₩48,004 | ₩48,605 | +0.66% | 78.2만 |
|---|
| 2026.06.03 | ₩47,710 | ₩48,071 | ₩47,523 | ₩47,656 | -0.11% | 89.8만 |
|---|
| 2026.06.02 | ₩47,563 | ₩48,432 | ₩47,389 | ₩48,071 | +1.07% | 60.3만 |
|---|
| 2026.06.01 | ₩47,696 | ₩48,071 | ₩47,081 | ₩47,349 | -0.73% | 71.3만 |
|---|
| 2026.05.29 | ₩49,020 | ₩49,234 | ₩48,178 | ₩48,218 | -1.64% | 116.6만 |
|---|
| 2026.05.28 | ₩47,803 | ₩49,127 | ₩47,763 | ₩48,953 | +2.40% | 84.7만 |
|---|
| 2026.05.27 | ₩48,271 | ₩48,686 | ₩47,964 | ₩48,071 | -0.42% | 77.2만 |
|---|
| 2026.05.26 | ₩47,496 | ₩48,231 | ₩47,496 | ₩48,031 | +1.13% | 67.8만 |
|---|
| 2026.05.22 | ₩48,031 | ₩48,111 | ₩47,148 | ₩47,456 | -1.20% | 103.4만 |
|---|
| 2026.05.21 | ₩47,255 | ₩48,071 | ₩46,854 | ₩47,857 | +1.27% | 77.2만 |
|---|
| 2026.05.20 | ₩46,854 | ₩47,924 | ₩46,720 | ₩47,629 | +1.65% | 75.5만 |
|---|
| 2026.05.19 | ₩47,335 | ₩47,643 | ₩46,801 | ₩46,814 | -1.10% | 72.1만 |
|---|
| 2026.05.18 | ₩47,389 | ₩47,990 | ₩47,228 | ₩47,656 | +0.56% | 59.3만 |
|---|
| 2026.05.15 | ₩47,496 | ₩47,536 | ₩46,627 | ₩47,148 | -0.73% | 69.7만 |
|---|
| 2026.05.14 | ₩47,563 | ₩48,218 | ₩47,389 | ₩47,830 | +0.56% | 74.3만 |
|---|
| 2026.05.13 | ₩47,964 | ₩48,258 | ₩47,188 | ₩47,335 | -1.31% | 103.8만 |
|---|
| 2026.05.12 | ₩48,338 | ₩48,512 | ₩47,990 | ₩48,191 | -0.30% | 83.6만 |
|---|
| 2026.05.11 | ₩48,686 | ₩48,940 | ₩48,071 | ₩48,137 | -1.13% | 65.9만 |
|---|
| 2026.05.08 | ₩48,699 | ₩49,087 | ₩48,605 | ₩48,619 | -0.16% | 56.8만 |
|---|
| 2026.05.07 | ₩49,300 | ₩49,421 | ₩48,418 | ₩48,565 | -1.49% | 125.7만 |
|---|
| 2026.05.06 | ₩48,873 | ₩49,514 | ₩48,739 | ₩49,260 | +0.79% | 237.9만 |
|---|
| 2026.05.05 | ₩48,672 | ₩48,913 | ₩48,298 | ₩48,391 | -0.58% | 59.7만 |
|---|
| 2026.05.04 | ₩48,298 | ₩48,645 | ₩47,870 | ₩48,525 | +0.47% | 79.7만 |
|---|
| 2026.05.01 | ₩48,579 | ₩49,327 | ₩47,937 | ₩48,592 | +0.03% | 134.9만 |
|---|
| 2026.04.30 | ₩48,619 | ₩49,621 | ₩48,391 | ₩49,568 | +1.95% | 142.4만 |
|---|
| 2026.04.29 | ₩49,140 | ₩49,488 | ₩48,391 | ₩49,127 | -0.03% | 78.6만 |
|---|
| 2026.04.28 | ₩49,568 | ₩49,568 | ₩48,926 | ₩49,381 | -0.38% | 51.9만 |
|---|
| 2026.04.27 | ₩48,833 | ₩49,367 | ₩48,739 | ₩49,153 | +0.66% | 53.4만 |
|---|
| 2026.04.24 | ₩49,341 | ₩49,822 | ₩48,953 | ₩49,020 | -0.65% | 61.4만 |
|---|
| 2026.04.23 | ₩49,394 | ₩49,688 | ₩48,579 | ₩49,434 | +0.08% | 77.8만 |
|---|
| 2026.04.22 | ₩49,247 | ₩49,341 | ₩48,645 | ₩48,913 | -0.68% | 72.1만 |
|---|
| 2026.04.21 | ₩49,581 | ₩49,835 | ₩48,966 | ₩49,113 | -0.94% | 60.5만 |
|---|
| 2026.04.20 | ₩49,234 | ₩49,715 | ₩49,087 | ₩49,688 | +0.92% | 61만 |
|---|
| 2026.04.17 | ₩48,886 | ₩49,635 | ₩48,886 | ₩49,488 | +1.23% | 51.7만 |
|---|
| 2026.04.16 | ₩48,258 | ₩48,712 | ₩48,258 | ₩48,592 | +0.69% | 47.1만 |
|---|
| 2026.04.15 | ₩48,873 | ₩48,993 | ₩48,338 | ₩48,418 | -0.93% | 57.1만 |
|---|
| 2026.04.14 | ₩48,498 | ₩49,113 | ₩48,405 | ₩49,006 | +1.05% | 47만 |
|---|
| 2026.04.13 | ₩48,672 | ₩49,194 | ₩48,311 | ₩48,686 | +0.03% | 75만 |
|---|
| 2026.04.10 | ₩47,723 | ₩49,127 | ₩47,723 | ₩48,739 | +2.13% | 61.8만 |
|---|
| 2026.04.09 | ₩47,656 | ₩48,859 | ₩47,656 | ₩48,512 | +1.80% | 59.1만 |
|---|
| 2026.04.08 | ₩47,469 | ₩48,338 | ₩47,135 | ₩47,830 | +0.76% | 82.1만 |
|---|
| 2026.04.07 | ₩46,787 | ₩47,255 | ₩46,640 | ₩46,734 | -0.11% | 116.2만 |
|---|
| 2026.04.06 | ₩46,092 | ₩46,854 | ₩46,025 | ₩46,774 | +1.48% | 87.3만 |
|---|
| 2026.04.02 | ₩45,557 | ₩46,279 | ₩45,183 | ₩46,212 | +1.44% | 59.2만 |
|---|
| 2026.04.01 | ₩45,410 | ₩45,811 | ₩45,317 | ₩45,651 | +0.53% | 87.1만 |
|---|
| 2026.03.31 | ₩46,065 | ₩46,186 | ₩45,103 | ₩45,424 | -1.39% | 124.3만 |
|---|
| 2026.03.30 | ₩45,571 | ₩46,119 | ₩45,210 | ₩45,477 | -0.21% | 53만 |
|---|
| 2026.03.27 | ₩45,384 | ₩45,718 | ₩45,009 | ₩45,103 | -0.62% | 52.6만 |
|---|
| 2026.03.26 | ₩45,023 | ₩45,852 | ₩44,983 | ₩45,410 | +0.86% | 69.6만 |
|---|
| 2026.03.25 | ₩45,811 | ₩45,905 | ₩45,357 | ₩45,384 | -0.93% | 62.1만 |
|---|
| 2026.03.24 | ₩45,437 | ₩46,172 | ₩45,384 | ₩45,517 | +0.18% | 70.4만 |
|---|
| 2026.03.23 | ₩46,453 | ₩47,148 | ₩45,718 | ₩45,718 | -1.58% | 92.4만 |
|---|
| 2026.03.20 | ₩47,763 | ₩47,817 | ₩45,397 | ₩45,531 | -4.67% | 162.6만 |
|---|
| 2026.03.19 | ₩47,028 | ₩47,670 | ₩46,680 | ₩47,429 | +0.85% | 73.4만 |
|---|
| 2026.03.18 | ₩47,523 | ₩47,736 | ₩47,041 | ₩47,041 | -1.01% | 85.9만 |
|---|
| 2026.03.17 | ₩48,084 | ₩48,271 | ₩47,509 | ₩47,536 | -1.14% | 47.6만 |
|---|
| 2026.03.16 | ₩47,710 | ₩48,271 | ₩47,523 | ₩47,710 | 0.00% | 42.3만 |
|---|
| 2026.03.13 | ₩47,817 | ₩48,458 | ₩46,841 | ₩46,988 | -1.73% | 73.3만 |
|---|
| 2026.03.12 | ₩46,881 | ₩47,429 | ₩46,640 | ₩47,349 | +1.00% | 86만 |
|---|
| 2026.03.11 | ₩47,817 | ₩47,817 | ₩47,215 | ₩47,469 | -0.73% | 114.6만 |
|---|
| 2026.03.10 | ₩47,736 | ₩48,792 | ₩47,629 | ₩47,950 | +0.45% | 62.4만 |
|---|
| 2026.03.09 | ₩47,589 | ₩48,164 | ₩46,440 | ₩48,004 | +0.87% | 96.1만 |
|---|
| 2026.03.06 | ₩48,124 | ₩48,672 | ₩47,870 | ₩48,124 | 0.00% | 61.5만 |
|---|
| 2026.03.05 | ₩49,528 | ₩49,648 | ₩48,686 | ₩49,113 | -0.84% | 60만 |
|---|
| 2026.03.04 | ₩49,849 | ₩50,209 | ₩49,554 | ₩50,009 | +0.32% | 53.9만 |
|---|
| 2026.03.03 | ₩49,006 | ₩50,196 | ₩48,231 | ₩49,942 | +1.91% | 65.6만 |
|---|
| 2026.03.02 | ₩49,434 | ₩50,062 | ₩49,247 | ₩49,608 | +0.35% | 70.4만 |
|---|
| 2026.02.27 | ₩49,661 | ₩50,410 | ₩49,354 | ₩49,541 | -0.24% | 148.7만 |
|---|
| 2026.02.26 | ₩49,955 | ₩50,731 | ₩49,795 | ₩50,303 | +0.70% | 130만 |
|---|
| 2026.02.25 | ₩48,258 | ₩50,383 | ₩47,857 | ₩50,290 | +4.21% | 182.7만 |
|---|
| 2026.02.24 | ₩47,883 | ₩48,017 | ₩47,255 | ₩47,536 | -0.73% | 126만 |
|---|
| 2026.02.23 | ₩47,817 | ₩48,231 | ₩47,509 | ₩47,603 | -0.45% | 105.2만 |
|---|
| 2026.02.20 | ₩46,921 | ₩47,576 | ₩46,400 | ₩47,563 | +1.37% | 131.2만 |
|---|
| 2026.02.19 | ₩46,266 | ₩46,747 | ₩46,092 | ₩46,734 | +1.01% | 108.3만 |
|---|
| 2026.02.18 | ₩46,547 | ₩46,774 | ₩45,945 | ₩46,159 | -0.83% | 122만 |
|---|
| 2026.02.17 | ₩45,678 | ₩46,868 | ₩45,477 | ₩46,667 | +2.17% | 95.2만 |
|---|
| 2026.02.13 | ₩45,009 | ₩45,638 | ₩44,889 | ₩45,210 | +0.45% | 256.9만 |
|---|
| 2026.02.12 | ₩45,437 | ₩45,691 | ₩44,448 | ₩44,929 | -1.12% | 179.2만 |
|---|
| 2026.02.11 | ₩45,905 | ₩46,119 | ₩45,116 | ₩45,237 | -1.46% | 110.4만 |
|---|
| 2026.02.10 | ₩45,210 | ₩46,012 | ₩45,090 | ₩45,691 | +1.06% | 78.8만 |
|---|
| 2026.02.09 | ₩44,662 | ₩45,397 | ₩44,595 | ₩44,956 | +0.66% | 82.3만 |
|---|
| 2026.02.06 | ₩44,528 | ₩45,303 | ₩44,528 | ₩44,849 | +0.72% | 95.3만 |
|---|
| 2026.02.05 | ₩43,766 | ₩44,488 | ₩43,365 | ₩44,288 | +1.19% | 116.3만 |
|---|
| 2026.02.04 | ₩42,643 | ₩44,221 | ₩42,563 | ₩43,539 | +2.10% | 131.2만 |
|---|
| 2026.02.03 | ₩42,951 | ₩43,111 | ₩41,614 | ₩42,282 | -1.56% | 179.5만 |
|---|
| 2026.02.02 | ₩43,833 | ₩43,967 | ₩43,004 | ₩43,018 | -1.86% | 124.9만 |
|---|
| 2026.01.30 | ₩43,526 | ₩43,780 | ₩42,737 | ₩43,739 | +0.49% | 165.2만 |
|---|
| 2026.01.29 | ₩43,352 | ₩44,140 | ₩43,098 | ₩43,993 | +1.48% | 84만 |
|---|
| 2026.01.28 | ₩43,485 | ₩44,047 | ₩43,098 | ₩43,191 | -0.68% | 115.9만 |
|---|
| 2026.01.27 | ₩43,606 | ₩43,739 | ₩43,111 | ₩43,419 | -0.43% | 79.5만 |
|---|
| 2026.01.26 | ₩43,579 | ₩43,900 | ₩42,951 | ₩43,659 | +0.18% | 88.4만 |
|---|
| 2026.01.23 | ₩43,606 | ₩43,913 | ₩43,031 | ₩43,512 | -0.21% | 84.5만 |
|---|
| 2026.01.22 | ₩44,328 | ₩44,742 | ₩43,793 | ₩43,846 | -1.09% | 96.8만 |
|---|
| 2026.01.21 | ₩44,929 | ₩45,049 | ₩44,074 | ₩44,247 | -1.52% | 71.2만 |
|---|
| 2026.01.20 | ₩44,542 | ₩44,969 | ₩44,501 | ₩44,622 | +0.18% | 85.2만 |
|---|
| 2026.01.16 | ₩44,755 | ₩45,036 | ₩44,515 | ₩44,943 | +0.42% | 89.1만 |
|---|
| 2026.01.15 | ₩44,595 | ₩45,611 | ₩44,595 | ₩44,769 | +0.39% | 62.4만 |
|---|
| 2026.01.14 | ₩45,023 | ₩45,063 | ₩44,515 | ₩44,795 | -0.50% | 55만 |
|---|
| 2026.01.13 | ₩45,437 | ₩45,838 | ₩44,608 | ₩44,916 | -1.15% | 120.3만 |
|---|
| 2026.01.12 | ₩45,277 | ₩46,012 | ₩45,197 | ₩45,531 | +0.56% | 85.5만 |
|---|
| 2026.01.09 | ₩45,865 | ₩46,413 | ₩45,156 | ₩45,598 | -0.58% | 142.5만 |
|---|
| 2026.01.08 | ₩45,317 | ₩47,068 | ₩45,156 | ₩46,012 | +1.53% | 381.8만 |
|---|
| 2026.01.07 | ₩45,464 | ₩45,785 | ₩45,023 | ₩45,344 | -0.26% | 113.5만 |
|---|
| 2026.01.06 | ₩44,381 | ₩45,624 | ₩44,207 | ₩45,517 | +2.56% | 82.9만 |
|---|
| 2026.01.05 | ₩44,140 | ₩44,809 | ₩43,860 | ₩44,568 | +0.97% | 72.1만 |
|---|
| 2026.01.02 | ₩44,782 | ₩44,782 | ₩43,980 | ₩44,261 | -1.16% | 67.4만 |
|---|
| 2025.12.31 | ₩45,598 | ₩45,598 | ₩44,595 | ₩44,608 | -2.17% | 66.3만 |
|---|
| 2025.12.30 | ₩45,290 | ₩45,584 | ₩44,983 | ₩45,531 | +0.53% | 67.8만 |
|---|
| 2025.12.29 | ₩45,451 | ₩45,771 | ₩45,263 | ₩45,344 | -0.24% | 49.7만 |
|---|
| 2025.12.26 | ₩45,584 | ₩45,731 | ₩45,130 | ₩45,437 | -0.32% | 36.9만 |
|---|
| 2025.12.24 | ₩45,504 | ₩45,878 | ₩45,384 | ₩45,825 | +0.71% | 18.8만 |
|---|
| 2025.12.23 | ₩45,745 | ₩45,905 | ₩45,491 | ₩45,531 | -0.47% | 66.3만 |
|---|
| 2025.12.22 | ₩45,517 | ₩46,266 | ₩45,451 | ₩45,905 | +0.85% | 77.9만 |
|---|
| 2025.12.19 | ₩45,705 | ₩46,065 | ₩45,651 | ₩45,798 | +0.20% | 163.6만 |
|---|
| 2025.12.18 | ₩46,025 | ₩46,400 | ₩45,811 | ₩45,945 | -0.17% | 87.6만 |
|---|
| 2025.12.17 | ₩45,223 | ₩45,985 | ₩45,223 | ₩45,811 | +1.30% | 70만 |
|---|
| 2025.12.16 | ₩45,531 | ₩45,705 | ₩45,183 | ₩45,277 | -0.56% | 110.6만 |
|---|
| 2025.12.15 | ₩45,090 | ₩45,651 | ₩44,849 | ₩45,451 | +0.80% | 67.1만 |
|---|
| 2025.12.12 | ₩44,060 | ₩45,036 | ₩44,060 | ₩44,916 | +1.94% | 76.9만 |
|---|
| 2025.12.11 | ₩44,381 | ₩44,929 | ₩44,114 | ₩44,501 | +0.27% | 81.5만 |
|---|
| 2025.12.10 | ₩43,793 | ₩44,622 | ₩43,338 | ₩44,181 | +0.89% | 77.9만 |
|---|
| 2025.12.09 | ₩43,191 | ₩44,261 | ₩43,125 | ₩43,833 | +1.49% | 78.7만 |
|---|
| 2025.12.08 | ₩43,004 | ₩43,258 | ₩42,510 | ₩42,991 | -0.03% | 128.3만 |
|---|
| 2025.12.05 | ₩43,031 | ₩43,058 | ₩42,563 | ₩42,897 | -0.31% | 73.8만 |
|---|
| 2025.12.04 | ₩43,552 | ₩44,020 | ₩42,991 | ₩43,125 | -0.98% | 73.9만 |
|---|
| 2025.12.03 | ₩44,060 | ₩44,381 | ₩43,646 | ₩43,860 | -0.46% | 64.8만 |
|---|
| 2025.12.02 | ₩44,916 | ₩45,170 | ₩43,927 | ₩43,953 | -2.14% | 44.7만 |
|---|
| 2025.12.01 | ₩44,461 | ₩44,969 | ₩44,461 | ₩44,769 | +0.69% | 55.7만 |
|---|
| 2025.11.28 | ₩44,902 | ₩45,063 | ₩44,795 | ₩44,889 | -0.03% | 25.9만 |
|---|
| 2025.11.26 | ₩44,702 | ₩45,504 | ₩44,475 | ₩44,916 | +0.48% | 99.6만 |
|---|
| 2025.11.25 | ₩44,314 | ₩45,370 | ₩44,314 | ₩44,876 | +1.27% | 81.5만 |
|---|
| 2025.11.24 | ₩44,889 | ₩44,889 | ₩44,060 | ₩44,368 | -1.16% | 78.2만 |
|---|
| 2025.11.21 | ₩44,288 | ₩45,237 | ₩44,020 | ₩44,755 | +1.06% | 86.2만 |
|---|
| 2025.11.20 | ₩43,953 | ₩44,769 | ₩43,780 | ₩43,940 | -0.03% | 51.6만 |
|---|
| 2025.11.19 | ₩44,194 | ₩44,234 | ₩43,352 | ₩43,632 | -1.27% | 63.9만 |
|---|
| 2025.11.18 | ₩44,020 | ₩44,421 | ₩43,913 | ₩44,394 | +0.85% | 43.8만 |
|---|
| 2025.11.17 | ₩45,651 | ₩45,651 | ₩43,980 | ₩44,047 | -3.51% | 47.5만 |
|---|
| 2025.11.14 | ₩45,223 | ₩45,571 | ₩44,715 | ₩45,357 | +0.30% | 46.7만 |
|---|
| 2025.11.13 | ₩45,691 | ₩46,025 | ₩44,969 | ₩45,210 | -1.05% | 56.1만 |
|---|
| 2025.11.12 | ₩46,279 | ₩46,453 | ₩45,598 | ₩46,012 | -0.58% | 79만 |
|---|
| 2025.11.11 | ₩46,012 | ₩46,560 | ₩45,838 | ₩46,466 | +0.99% | 60.4만 |
|---|
| 2025.11.10 | ₩45,504 | ₩46,373 | ₩45,504 | ₩45,785 | +0.62% | 85.2만 |
|---|
| 2025.11.07 | ₩45,116 | ₩46,092 | ₩44,902 | ₩46,092 | +2.16% | 72.4만 |
|---|
| 2025.11.06 | ₩45,370 | ₩45,410 | ₩44,408 | ₩44,929 | -0.97% | 104.2만 |
|---|
| 2025.11.05 | ₩45,464 | ₩46,573 | ₩44,702 | ₩45,290 | -0.38% | 178.1만 |
|---|
| 2025.11.04 | ₩43,886 | ₩45,090 | ₩43,592 | ₩44,996 | +2.53% | 169.3만 |
|---|
| 2025.11.03 | ₩43,071 | ₩43,833 | ₩42,550 | ₩43,820 | +1.74% | 80.2만 |
|---|
| 2025.10.31 | ₩42,804 | ₩43,579 | ₩42,282 | ₩43,526 | +1.69% | 90.6만 |
|---|
| 2025.10.30 | ₩43,833 | ₩44,154 | ₩43,178 | ₩43,285 | -1.25% | 87.9만 |
|---|
| 2025.10.29 | ₩44,047 | ₩45,036 | ₩43,592 | ₩44,100 | +0.12% | 135.6만 |
|---|
| 2025.10.28 | ₩44,542 | ₩44,702 | ₩43,820 | ₩44,435 | -0.24% | 80.7만 |
|---|
| 2025.10.27 | ₩44,582 | ₩44,862 | ₩44,247 | ₩44,782 | +0.45% | 53.4만 |
|---|
| 2025.10.24 | ₩44,742 | ₩44,742 | ₩44,247 | ₩44,542 | -0.45% | 57만 |
|---|
| 2025.10.23 | ₩44,769 | ₩44,769 | ₩43,953 | ₩44,408 | -0.81% | 66만 |
|---|
| 2025.10.22 | ₩43,940 | ₩44,635 | ₩43,512 | ₩44,568 | +1.43% | 72.5만 |
|---|
| 2025.10.21 | ₩43,606 | ₩43,846 | ₩43,392 | ₩43,646 | +0.09% | 92.7만 |
|---|
| 2025.10.20 | ₩43,726 | ₩43,940 | ₩43,191 | ₩43,606 | -0.28% | 69만 |
|---|
| 2025.10.17 | ₩43,178 | ₩43,806 | ₩42,924 | ₩43,713 | +1.24% | 69만 |
|---|
| 2025.10.16 | ₩43,539 | ₩43,953 | ₩42,924 | ₩43,218 | -0.74% | 60.2만 |
|---|
| 2025.10.15 | ₩43,606 | ₩44,221 | ₩43,205 | ₩43,606 | 0.00% | 82.3만 |
|---|
| 2025.10.14 | ₩43,298 | ₩43,739 | ₩43,018 | ₩43,499 | +0.46% | 92만 |
|---|
| 2025.10.13 | ₩42,857 | ₩43,552 | ₩42,523 | ₩43,445 | +1.37% | 67.1만 |
|---|
| 2025.10.10 | ₩43,993 | ₩43,993 | ₩42,523 | ₩42,576 | -3.22% | 143.1만 |
|---|