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 | ₩46,586 | ₩46,947 | ₩46,159 | ₩46,880 | +0.63% | 71.6만 |
| 2026.10.08 | ₩46,105 | ₩46,372 | ₩45,878 | ₩46,252 | +0.32% | 76.7만 |
| 2026.10.07 | ₩46,386 | ₩46,840 | ₩46,105 | ₩46,172 | -0.46% | 79.7만 |
| 2026.10.06 | ₩47,335 | ₩47,335 | ₩46,132 | ₩46,693 | -1.36% | 145.3만 |
| 2026.10.05 | ₩46,974 | ₩47,027 | ₩46,185 | ₩46,225 | -1.59% | 119.1만 |
| 2026.10.02 | ₩46,359 | ₩47,027 | ₩46,118 | ₩46,920 | +1.21% | 128.6만 |
| 2026.10.01 | ₩45,704 | ₩46,225 | ₩45,450 | ₩46,038 | +0.73% | 89.4만 |
| 2026.09.30 | ₩47,388 | ₩47,401 | ₩45,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,838 |
| -3.27% |
| 101.7만 |
| 2026.09.29 | ₩46,466 | ₩46,880 | ₩46,346 | ₩46,586 | +0.26% | 94.3만 |
|---|
| 2026.09.28 | ₩46,386 | ₩46,787 | ₩46,159 | ₩46,466 | +0.17% | 79.1만 |
|---|
| 2026.09.25 | ₩46,680 | ₩47,268 | ₩46,386 | ₩46,412 | -0.57% | 106.3만 |
|---|
| 2026.09.24 | ₩46,613 | ₩46,960 | ₩46,439 | ₩46,787 | +0.37% | 124.9만 |
|---|
| 2026.09.23 | ₩47,161 | ₩47,361 | ₩46,706 | ₩46,947 | -0.45% | 118.3만 |
|---|
| 2026.09.22 | ₩47,869 | ₩48,163 | ₩47,335 | ₩47,375 | -1.03% | 19.2만 |
|---|
| 2026.09.21 | ₩47,856 | ₩47,989 | ₩47,455 | ₩47,655 | -0.42% | 71.7만 |
|---|
| 2026.09.18 | ₩48,163 | ₩48,163 | ₩47,441 | ₩47,842 | -0.67% | 187만 |
|---|
| 2026.09.17 | ₩48,110 | ₩48,270 | ₩47,749 | ₩47,776 | -0.69% | 77.9만 |
|---|
| 2026.09.16 | ₩48,430 | ₩48,711 | ₩47,415 | ₩47,802 | -1.30% | 123.8만 |
|---|
| 2026.09.15 | ₩48,511 | ₩48,938 | ₩48,003 | ₩48,390 | -0.25% | 77.6만 |
|---|
| 2026.09.14 | ₩48,738 | ₩49,486 | ₩48,430 | ₩48,604 | -0.27% | 73.8만 |
|---|
| 2026.09.11 | ₩49,059 | ₩49,259 | ₩48,577 | ₩48,604 | -0.93% | 68만 |
|---|
| 2026.09.10 | ₩49,820 | ₩49,820 | ₩48,604 | ₩48,738 | -2.17% | 61만 |
|---|
| 2026.09.09 | ₩49,941 | ₩49,941 | ₩48,925 | ₩49,085 | -1.71% | 62.8만 |
|---|
| 2026.09.08 | ₩49,633 | ₩50,047 | ₩49,513 | ₩49,834 | +0.40% | 79.8만 |
|---|
| 2026.09.04 | ₩49,660 | ₩50,408 | ₩49,593 | ₩49,887 | +0.46% | 45.7만 |
|---|
| 2026.09.03 | ₩50,676 | ₩50,943 | ₩49,633 | ₩49,647 | -2.03% | 66.7만 |
|---|
| 2026.09.02 | ₩51,050 | ₩51,571 | ₩50,021 | ₩50,382 | -1.31% | 99.5만 |
|---|
| 2026.09.01 | ₩50,355 | ₩50,889 | ₩50,355 | ₩50,836 | +0.96% | 82.1만 |
|---|
| 2026.08.31 | ₩50,462 | ₩50,488 | ₩49,954 | ₩50,395 | -0.13% | 93.7만 |
|---|
| 2026.08.28 | ₩50,515 | ₩50,716 | ₩50,188 | ₩50,422 | -0.19% | 45.3만 |
|---|
| 2026.08.27 | ₩50,542 | ₩50,742 | ₩50,181 | ₩50,328 | -0.42% | 63.8만 |
|---|
| 2026.08.26 | ₩51,451 | ₩51,451 | ₩50,796 | ₩50,863 | -1.14% | 55.6만 |
|---|
| 2026.08.25 | ₩52,159 | ₩52,212 | ₩51,344 | ₩51,384 | -1.49% | 63.1만 |
|---|
| 2026.08.24 | ₩51,357 | ₩52,079 | ₩50,796 | ₩52,052 | +1.35% | 133.4만 |
|---|
| 2026.08.21 | ₩51,130 | ₩51,197 | ₩50,515 | ₩51,076 | -0.10% | 68.2만 |
|---|
| 2026.08.20 | ₩51,411 | ₩51,611 | ₩51,023 | ₩51,090 | -0.62% | 77.3만 |
|---|
| 2026.08.19 | ₩51,651 | ₩51,785 | ₩51,117 | ₩51,558 | -0.18% | 72.4만 |
|---|
| 2026.08.18 | ₩51,624 | ₩51,624 | ₩51,090 | ₩51,210 | -0.80% | 62.1만 |
|---|
| 2026.08.17 | ₩51,170 | ₩51,558 | ₩50,849 | ₩51,330 | +0.31% | 80.6만 |
|---|
| 2026.08.14 | ₩51,304 | ₩51,852 | ₩51,290 | ₩51,384 | +0.16% | 63.5만 |
|---|
| 2026.08.13 | ₩51,838 | ₩52,092 | ₩51,384 | ₩51,437 | -0.77% | 58.6만 |
|---|
| 2026.08.12 | ₩51,838 | ₩52,466 | ₩51,384 | ₩51,424 | -0.80% | 100.7만 |
|---|
| 2026.08.11 | ₩51,771 | ₩52,132 | ₩51,370 | ₩51,531 | -0.46% | 168.9만 |
|---|
| 2026.08.10 | ₩52,119 | ₩52,186 | ₩51,250 | ₩51,651 | -0.90% | 76.7만 |
|---|
| 2026.08.07 | ₩52,546 | ₩52,613 | ₩51,985 | ₩52,533 | -0.03% | 89.6만 |
|---|
| 2026.08.06 | ₩54,190 | ₩54,391 | ₩52,279 | ₩52,546 | -3.03% | 109.4만 |
|---|
| 2026.08.05 | ₩54,377 | ₩55,219 | ₩53,388 | ₩54,190 | -0.34% | 104.9만 |
|---|
| 2026.08.04 | ₩54,751 | ₩55,086 | ₩53,442 | ₩54,417 | -0.61% | 141.7만 |
|---|
| 2026.08.03 | ₩54,337 | ₩54,885 | ₩54,110 | ₩54,457 | +0.22% | 140만 |
|---|
| 2026.07.31 | ₩54,057 | ₩54,725 | ₩54,030 | ₩54,337 | +0.52% | 104.7만 |
|---|
| 2026.07.30 | ₩55,500 | ₩55,714 | ₩54,377 | ₩54,792 | -1.28% | 100.3만 |
|---|
| 2026.07.29 | ₩56,275 | ₩56,382 | ₩55,486 | ₩55,567 | -1.26% | 98.1만 |
|---|
| 2026.07.28 | ₩54,885 | ₩56,836 | ₩54,885 | ₩56,275 | +2.53% | 130.9만 |
|---|
| 2026.07.27 | ₩55,861 | ₩56,235 | ₩55,326 | ₩55,861 | 0.00% | 61.1만 |
|---|
| 2026.07.24 | ₩54,604 | ₩56,128 | ₩54,604 | ₩56,034 | +2.62% | 88만 |
|---|
| 2026.07.23 | ₩54,898 | ₩55,500 | ₩54,645 | ₩54,939 | +0.07% | 75.4만 |
|---|
| 2026.07.22 | ₩56,128 | ₩56,128 | ₩55,179 | ₩55,353 | -1.38% | 80.2만 |
|---|
| 2026.07.21 | ₩55,593 | ₩56,141 | ₩55,446 | ₩56,048 | +0.82% | 114만 |
|---|
| 2026.07.20 | ₩55,834 | ₩56,075 | ₩55,313 | ₩55,634 | -0.36% | 46.1만 |
|---|
| 2026.07.17 | ₩55,460 | ₩56,195 | ₩55,420 | ₩55,834 | +0.67% | 104.5만 |
|---|
| 2026.07.16 | ₩54,123 | ₩55,767 | ₩53,789 | ₩55,700 | +2.91% | 91.7만 |
|---|
| 2026.07.15 | ₩53,656 | ₩54,484 | ₩53,469 | ₩53,803 | +0.27% | 90.5만 |
|---|
| 2026.07.14 | ₩53,495 | ₩53,776 | ₩53,108 | ₩53,295 | -0.37% | 89만 |
|---|
| 2026.07.13 | ₩52,961 | ₩53,495 | ₩52,827 | ₩53,281 | +0.61% | 128.4만 |
|---|
| 2026.07.10 | ₩52,961 | ₩53,108 | ₩52,279 | ₩52,961 | 0.00% | 53.2만 |
|---|
| 2026.07.09 | ₩52,827 | ₩53,054 | ₩52,399 | ₩52,747 | -0.15% | 67.6만 |
|---|
| 2026.07.08 | ₩53,094 | ₩53,616 | ₩52,319 | ₩52,333 | -1.43% | 74만 |
|---|
| 2026.07.07 | ₩52,974 | ₩53,896 | ₩52,787 | ₩53,335 | +0.68% | 107.5만 |
|---|
| 2026.07.06 | ₩52,693 | ₩52,867 | ₩52,279 | ₩52,600 | -0.18% | 58.8만 |
|---|
| 2026.07.02 | ₩52,961 | ₩53,469 | ₩52,640 | ₩52,827 | -0.25% | 83.7만 |
|---|
| 2026.07.01 | ₩52,747 | ₩53,375 | ₩52,212 | ₩52,413 | -0.63% | 79.5만 |
|---|
| 2026.06.30 | ₩53,028 | ₩53,442 | ₩52,734 | ₩52,747 | -0.53% | 93.5만 |
|---|
| 2026.06.29 | ₩53,642 | ₩53,950 | ₩53,188 | ₩53,482 | -0.30% | 139.9만 |
|---|
| 2026.06.26 | ₩55,339 | ₩55,460 | ₩54,043 | ₩54,110 | -2.22% | 264.7만 |
|---|
| 2026.06.25 | ₩54,471 | ₩55,059 | ₩54,057 | ₩54,925 | +0.83% | 104.7만 |
|---|
| 2026.06.24 | ₩53,375 | ₩54,685 | ₩53,375 | ₩54,177 | +1.50% | 129.3만 |
|---|
| 2026.06.23 | ₩53,001 | ₩53,575 | ₩52,854 | ₩53,482 | +0.91% | 94.7만 |
|---|
| 2026.06.22 | ₩52,466 | ₩52,867 | ₩51,918 | ₩52,520 | +0.10% | 103.5만 |
|---|
| 2026.06.18 | ₩52,092 | ₩52,987 | ₩51,811 | ₩52,293 | +0.38% | 177.6만 |
|---|
| 2026.06.17 | ₩53,696 | ₩53,950 | ₩51,357 | ₩51,691 | -3.73% | 188.4만 |
|---|
| 2026.06.16 | ₩53,682 | ₩54,324 | ₩53,268 | ₩53,950 | +0.50% | 235만 |
|---|
| 2026.06.15 | ₩54,230 | ₩54,832 | ₩53,869 | ₩54,270 | +0.07% | 145.1만 |
|---|
| 2026.06.12 | ₩53,883 | ₩54,217 | ₩53,549 | ₩54,070 | +0.35% | 77.9만 |
|---|
| 2026.06.11 | ₩53,442 | ₩54,083 | ₩53,188 | ₩53,201 | -0.45% | 119.3만 |
|---|
| 2026.06.10 | ₩52,747 | ₩53,535 | ₩52,587 | ₩52,921 | +0.33% | 142.1만 |
|---|
| 2026.06.09 | ₩49,900 | ₩52,934 | ₩49,740 | ₩52,747 | +5.70% | 235.2만 |
|---|
| 2026.06.08 | ₩49,045 | ₩49,820 | ₩49,045 | ₩49,500 | +0.93% | 72.9만 |
|---|
| 2026.06.05 | ₩48,591 | ₩49,633 | ₩48,591 | ₩49,566 | +2.01% | 71.1만 |
|---|
| 2026.06.04 | ₩48,270 | ₩48,778 | ₩47,989 | ₩48,591 | +0.66% | 78.2만 |
|---|
| 2026.06.03 | ₩47,695 | ₩48,056 | ₩47,508 | ₩47,642 | -0.11% | 89.8만 |
|---|
| 2026.06.02 | ₩47,548 | ₩48,417 | ₩47,375 | ₩48,056 | +1.07% | 60.3만 |
|---|
| 2026.06.01 | ₩47,682 | ₩48,056 | ₩47,067 | ₩47,335 | -0.73% | 71.3만 |
|---|
| 2026.05.29 | ₩49,005 | ₩49,219 | ₩48,163 | ₩48,203 | -1.64% | 116.6만 |
|---|
| 2026.05.28 | ₩47,789 | ₩49,112 | ₩47,749 | ₩48,938 | +2.40% | 84.7만 |
|---|
| 2026.05.27 | ₩48,257 | ₩48,671 | ₩47,949 | ₩48,056 | -0.42% | 77.2만 |
|---|
| 2026.05.26 | ₩47,482 | ₩48,217 | ₩47,482 | ₩48,016 | +1.13% | 67.8만 |
|---|
| 2026.05.22 | ₩48,016 | ₩48,096 | ₩47,134 | ₩47,441 | -1.20% | 103.4만 |
|---|
| 2026.05.21 | ₩47,241 | ₩48,056 | ₩46,840 | ₩47,842 | +1.27% | 77.2만 |
|---|
| 2026.05.20 | ₩46,840 | ₩47,909 | ₩46,706 | ₩47,615 | +1.65% | 75.5만 |
|---|
| 2026.05.19 | ₩47,321 | ₩47,629 | ₩46,787 | ₩46,800 | -1.10% | 72.1만 |
|---|
| 2026.05.18 | ₩47,375 | ₩47,976 | ₩47,214 | ₩47,642 | +0.56% | 59.3만 |
|---|
| 2026.05.15 | ₩47,482 | ₩47,522 | ₩46,613 | ₩47,134 | -0.73% | 69.7만 |
|---|
| 2026.05.14 | ₩47,548 | ₩48,203 | ₩47,375 | ₩47,816 | +0.56% | 74.3만 |
|---|
| 2026.05.13 | ₩47,949 | ₩48,243 | ₩47,174 | ₩47,321 | -1.31% | 103.8만 |
|---|
| 2026.05.12 | ₩48,324 | ₩48,497 | ₩47,976 | ₩48,176 | -0.30% | 83.6만 |
|---|
| 2026.05.11 | ₩48,671 | ₩48,925 | ₩48,056 | ₩48,123 | -1.13% | 65.9만 |
|---|
| 2026.05.08 | ₩48,684 | ₩49,072 | ₩48,591 | ₩48,604 | -0.16% | 56.8만 |
|---|
| 2026.05.07 | ₩49,286 | ₩49,406 | ₩48,404 | ₩48,551 | -1.49% | 125.7만 |
|---|
| 2026.05.06 | ₩48,858 | ₩49,500 | ₩48,724 | ₩49,246 | +0.79% | 237.9만 |
|---|
| 2026.05.05 | ₩48,658 | ₩48,898 | ₩48,283 | ₩48,377 | -0.58% | 59.7만 |
|---|
| 2026.05.04 | ₩48,283 | ₩48,631 | ₩47,856 | ₩48,511 | +0.47% | 79.7만 |
|---|
| 2026.05.01 | ₩48,564 | ₩49,312 | ₩47,923 | ₩48,577 | +0.03% | 134.9만 |
|---|
| 2026.04.30 | ₩48,604 | ₩49,606 | ₩48,377 | ₩49,553 | +1.95% | 142.4만 |
|---|
| 2026.04.29 | ₩49,125 | ₩49,473 | ₩48,377 | ₩49,112 | -0.03% | 78.6만 |
|---|
| 2026.04.28 | ₩49,553 | ₩49,553 | ₩48,912 | ₩49,366 | -0.38% | 51.9만 |
|---|
| 2026.04.27 | ₩48,818 | ₩49,353 | ₩48,724 | ₩49,139 | +0.66% | 53.4만 |
|---|
| 2026.04.24 | ₩49,326 | ₩49,807 | ₩48,938 | ₩49,005 | -0.65% | 61.4만 |
|---|
| 2026.04.23 | ₩49,379 | ₩49,673 | ₩48,564 | ₩49,419 | +0.08% | 77.8만 |
|---|
| 2026.04.22 | ₩49,232 | ₩49,326 | ₩48,631 | ₩48,898 | -0.68% | 72.1만 |
|---|
| 2026.04.21 | ₩49,566 | ₩49,820 | ₩48,952 | ₩49,099 | -0.94% | 60.5만 |
|---|
| 2026.04.20 | ₩49,219 | ₩49,700 | ₩49,072 | ₩49,673 | +0.92% | 61만 |
|---|
| 2026.04.17 | ₩48,871 | ₩49,620 | ₩48,871 | ₩49,473 | +1.23% | 51.7만 |
|---|
| 2026.04.16 | ₩48,243 | ₩48,698 | ₩48,243 | ₩48,577 | +0.69% | 47.1만 |
|---|
| 2026.04.15 | ₩48,858 | ₩48,978 | ₩48,324 | ₩48,404 | -0.93% | 57.1만 |
|---|
| 2026.04.14 | ₩48,484 | ₩49,099 | ₩48,390 | ₩48,992 | +1.05% | 47만 |
|---|
| 2026.04.13 | ₩48,658 | ₩49,179 | ₩48,297 | ₩48,671 | +0.03% | 75만 |
|---|
| 2026.04.10 | ₩47,709 | ₩49,112 | ₩47,709 | ₩48,724 | +2.13% | 61.8만 |
|---|
| 2026.04.09 | ₩47,642 | ₩48,845 | ₩47,642 | ₩48,497 | +1.80% | 59.1만 |
|---|
| 2026.04.08 | ₩47,455 | ₩48,324 | ₩47,121 | ₩47,816 | +0.76% | 82.1만 |
|---|
| 2026.04.07 | ₩46,773 | ₩47,241 | ₩46,626 | ₩46,720 | -0.11% | 116.2만 |
|---|
| 2026.04.06 | ₩46,078 | ₩46,840 | ₩46,012 | ₩46,760 | +1.48% | 87.3만 |
|---|
| 2026.04.02 | ₩45,544 | ₩46,265 | ₩45,170 | ₩46,199 | +1.44% | 59.2만 |
|---|
| 2026.04.01 | ₩45,397 | ₩45,798 | ₩45,303 | ₩45,637 | +0.53% | 87.1만 |
|---|
| 2026.03.31 | ₩46,052 | ₩46,172 | ₩45,089 | ₩45,410 | -1.39% | 124.3만 |
|---|
| 2026.03.30 | ₩45,557 | ₩46,105 | ₩45,196 | ₩45,464 | -0.21% | 53만 |
|---|
| 2026.03.27 | ₩45,370 | ₩45,704 | ₩44,996 | ₩45,089 | -0.62% | 52.6만 |
|---|
| 2026.03.26 | ₩45,009 | ₩45,838 | ₩44,969 | ₩45,397 | +0.86% | 69.6만 |
|---|
| 2026.03.25 | ₩45,798 | ₩45,891 | ₩45,343 | ₩45,370 | -0.93% | 62.1만 |
|---|
| 2026.03.24 | ₩45,424 | ₩46,159 | ₩45,370 | ₩45,504 | +0.18% | 70.4만 |
|---|
| 2026.03.23 | ₩46,439 | ₩47,134 | ₩45,704 | ₩45,704 | -1.58% | 92.4만 |
|---|
| 2026.03.20 | ₩47,749 | ₩47,802 | ₩45,383 | ₩45,517 | -4.67% | 162.6만 |
|---|
| 2026.03.19 | ₩47,014 | ₩47,655 | ₩46,666 | ₩47,415 | +0.85% | 73.4만 |
|---|
| 2026.03.18 | ₩47,508 | ₩47,722 | ₩47,027 | ₩47,027 | -1.01% | 85.9만 |
|---|
| 2026.03.17 | ₩48,070 | ₩48,257 | ₩47,495 | ₩47,522 | -1.14% | 47.6만 |
|---|
| 2026.03.16 | ₩47,695 | ₩48,257 | ₩47,508 | ₩47,695 | 0.00% | 42.3만 |
|---|
| 2026.03.13 | ₩47,802 | ₩48,444 | ₩46,827 | ₩46,974 | -1.73% | 73.3만 |
|---|
| 2026.03.12 | ₩46,867 | ₩47,415 | ₩46,626 | ₩47,335 | +1.00% | 86만 |
|---|
| 2026.03.11 | ₩47,802 | ₩47,802 | ₩47,201 | ₩47,455 | -0.73% | 114.6만 |
|---|
| 2026.03.10 | ₩47,722 | ₩48,778 | ₩47,615 | ₩47,936 | +0.45% | 62.4만 |
|---|
| 2026.03.09 | ₩47,575 | ₩48,150 | ₩46,426 | ₩47,989 | +0.87% | 96.1만 |
|---|
| 2026.03.06 | ₩48,110 | ₩48,658 | ₩47,856 | ₩48,110 | 0.00% | 61.5만 |
|---|
| 2026.03.05 | ₩49,513 | ₩49,633 | ₩48,671 | ₩49,099 | -0.84% | 60만 |
|---|
| 2026.03.04 | ₩49,834 | ₩50,194 | ₩49,540 | ₩49,994 | +0.32% | 53.9만 |
|---|
| 2026.03.03 | ₩48,992 | ₩50,181 | ₩48,217 | ₩49,927 | +1.91% | 65.6만 |
|---|
| 2026.03.02 | ₩49,419 | ₩50,047 | ₩49,232 | ₩49,593 | +0.35% | 70.4만 |
|---|
| 2026.02.27 | ₩49,647 | ₩50,395 | ₩49,339 | ₩49,526 | -0.24% | 148.7만 |
|---|
| 2026.02.26 | ₩49,941 | ₩50,716 | ₩49,780 | ₩50,288 | +0.70% | 130만 |
|---|
| 2026.02.25 | ₩48,243 | ₩50,368 | ₩47,842 | ₩50,275 | +4.21% | 182.7만 |
|---|
| 2026.02.24 | ₩47,869 | ₩48,003 | ₩47,241 | ₩47,522 | -0.73% | 126만 |
|---|
| 2026.02.23 | ₩47,802 | ₩48,217 | ₩47,495 | ₩47,588 | -0.45% | 105.2만 |
|---|
| 2026.02.20 | ₩46,907 | ₩47,562 | ₩46,386 | ₩47,548 | +1.37% | 131.2만 |
|---|
| 2026.02.19 | ₩46,252 | ₩46,733 | ₩46,078 | ₩46,720 | +1.01% | 108.3만 |
|---|
| 2026.02.18 | ₩46,533 | ₩46,760 | ₩45,931 | ₩46,145 | -0.83% | 122만 |
|---|
| 2026.02.17 | ₩45,664 | ₩46,853 | ₩45,464 | ₩46,653 | +2.17% | 95.2만 |
|---|
| 2026.02.13 | ₩44,996 | ₩45,624 | ₩44,876 | ₩45,196 | +0.45% | 256.9만 |
|---|
| 2026.02.12 | ₩45,424 | ₩45,677 | ₩44,435 | ₩44,916 | -1.12% | 179.2만 |
|---|
| 2026.02.11 | ₩45,891 | ₩46,105 | ₩45,103 | ₩45,223 | -1.46% | 110.4만 |
|---|
| 2026.02.10 | ₩45,196 | ₩45,998 | ₩45,076 | ₩45,677 | +1.06% | 78.8만 |
|---|
| 2026.02.09 | ₩44,648 | ₩45,383 | ₩44,582 | ₩44,942 | +0.66% | 82.3만 |
|---|
| 2026.02.06 | ₩44,515 | ₩45,290 | ₩44,515 | ₩44,836 | +0.72% | 95.3만 |
|---|
| 2026.02.05 | ₩43,753 | ₩44,475 | ₩43,352 | ₩44,274 | +1.19% | 116.3만 |
|---|
| 2026.02.04 | ₩42,631 | ₩44,207 | ₩42,550 | ₩43,526 | +2.10% | 131.2만 |
|---|
| 2026.02.03 | ₩42,938 | ₩43,098 | ₩41,602 | ₩42,270 | -1.56% | 179.5만 |
|---|
| 2026.02.02 | ₩43,820 | ₩43,954 | ₩42,991 | ₩43,005 | -1.86% | 124.9만 |
|---|
| 2026.01.30 | ₩43,513 | ₩43,766 | ₩42,724 | ₩43,726 | +0.49% | 165.2만 |
|---|
| 2026.01.29 | ₩43,339 | ₩44,127 | ₩43,085 | ₩43,980 | +1.48% | 84만 |
|---|
| 2026.01.28 | ₩43,472 | ₩44,034 | ₩43,085 | ₩43,178 | -0.68% | 115.9만 |
|---|
| 2026.01.27 | ₩43,593 | ₩43,726 | ₩43,098 | ₩43,406 | -0.43% | 79.5만 |
|---|
| 2026.01.26 | ₩43,566 | ₩43,887 | ₩42,938 | ₩43,646 | +0.18% | 88.4만 |
|---|
| 2026.01.23 | ₩43,593 | ₩43,900 | ₩43,018 | ₩43,499 | -0.21% | 84.5만 |
|---|
| 2026.01.22 | ₩44,314 | ₩44,729 | ₩43,780 | ₩43,833 | -1.09% | 96.8만 |
|---|
| 2026.01.21 | ₩44,916 | ₩45,036 | ₩44,060 | ₩44,234 | -1.52% | 71.2만 |
|---|
| 2026.01.20 | ₩44,528 | ₩44,956 | ₩44,488 | ₩44,608 | +0.18% | 85.2만 |
|---|
| 2026.01.16 | ₩44,742 | ₩45,023 | ₩44,501 | ₩44,929 | +0.42% | 89.1만 |
|---|
| 2026.01.15 | ₩44,582 | ₩45,597 | ₩44,582 | ₩44,755 | +0.39% | 62.4만 |
|---|
| 2026.01.14 | ₩45,009 | ₩45,049 | ₩44,501 | ₩44,782 | -0.50% | 55만 |
|---|
| 2026.01.13 | ₩45,424 | ₩45,824 | ₩44,595 | ₩44,902 | -1.15% | 120.3만 |
|---|
| 2026.01.12 | ₩45,263 | ₩45,998 | ₩45,183 | ₩45,517 | +0.56% | 85.5만 |
|---|
| 2026.01.09 | ₩45,851 | ₩46,399 | ₩45,143 | ₩45,584 | -0.58% | 142.5만 |
|---|
| 2026.01.08 | ₩45,303 | ₩47,054 | ₩45,143 | ₩45,998 | +1.53% | 381.8만 |
|---|
| 2026.01.07 | ₩45,450 | ₩45,771 | ₩45,009 | ₩45,330 | -0.26% | 113.5만 |
|---|
| 2026.01.06 | ₩44,368 | ₩45,611 | ₩44,194 | ₩45,504 | +2.56% | 82.9만 |
|---|
| 2026.01.05 | ₩44,127 | ₩44,795 | ₩43,847 | ₩44,555 | +0.97% | 72.1만 |
|---|
| 2026.01.02 | ₩44,769 | ₩44,769 | ₩43,967 | ₩44,248 | -1.16% | 67.4만 |
|---|
| 2025.12.31 | ₩45,584 | ₩45,584 | ₩44,582 | ₩44,595 | -2.17% | 66.3만 |
|---|
| 2025.12.30 | ₩45,277 | ₩45,571 | ₩44,969 | ₩45,517 | +0.53% | 67.8만 |
|---|
| 2025.12.29 | ₩45,437 | ₩45,758 | ₩45,250 | ₩45,330 | -0.24% | 49.7만 |
|---|
| 2025.12.26 | ₩45,571 | ₩45,718 | ₩45,116 | ₩45,424 | -0.32% | 36.9만 |
|---|
| 2025.12.24 | ₩45,490 | ₩45,865 | ₩45,370 | ₩45,811 | +0.71% | 18.8만 |
|---|
| 2025.12.23 | ₩45,731 | ₩45,891 | ₩45,477 | ₩45,517 | -0.47% | 66.3만 |
|---|
| 2025.12.22 | ₩45,504 | ₩46,252 | ₩45,437 | ₩45,891 | +0.85% | 77.9만 |
|---|
| 2025.12.19 | ₩45,691 | ₩46,052 | ₩45,637 | ₩45,784 | +0.20% | 163.6만 |
|---|
| 2025.12.18 | ₩46,012 | ₩46,386 | ₩45,798 | ₩45,931 | -0.17% | 87.6만 |
|---|
| 2025.12.17 | ₩45,210 | ₩45,971 | ₩45,210 | ₩45,798 | +1.30% | 70만 |
|---|
| 2025.12.16 | ₩45,517 | ₩45,691 | ₩45,170 | ₩45,263 | -0.56% | 110.6만 |
|---|
| 2025.12.15 | ₩45,076 | ₩45,637 | ₩44,836 | ₩45,437 | +0.80% | 67.1만 |
|---|
| 2025.12.12 | ₩44,047 | ₩45,023 | ₩44,047 | ₩44,902 | +1.94% | 76.9만 |
|---|
| 2025.12.11 | ₩44,368 | ₩44,916 | ₩44,101 | ₩44,488 | +0.27% | 81.5만 |
|---|
| 2025.12.10 | ₩43,780 | ₩44,608 | ₩43,325 | ₩44,167 | +0.89% | 77.9만 |
|---|
| 2025.12.09 | ₩43,178 | ₩44,248 | ₩43,112 | ₩43,820 | +1.49% | 78.7만 |
|---|
| 2025.12.08 | ₩42,991 | ₩43,245 | ₩42,497 | ₩42,978 | -0.03% | 128.3만 |
|---|
| 2025.12.05 | ₩43,018 | ₩43,045 | ₩42,550 | ₩42,884 | -0.31% | 73.8만 |
|---|
| 2025.12.04 | ₩43,539 | ₩44,007 | ₩42,978 | ₩43,112 | -0.98% | 73.9만 |
|---|
| 2025.12.03 | ₩44,047 | ₩44,368 | ₩43,633 | ₩43,847 | -0.46% | 64.8만 |
|---|
| 2025.12.02 | ₩44,902 | ₩45,156 | ₩43,913 | ₩43,940 | -2.14% | 44.7만 |
|---|
| 2025.12.01 | ₩44,448 | ₩44,956 | ₩44,448 | ₩44,755 | +0.69% | 55.7만 |
|---|
| 2025.11.28 | ₩44,889 | ₩45,049 | ₩44,782 | ₩44,876 | -0.03% | 25.9만 |
|---|
| 2025.11.26 | ₩44,689 | ₩45,490 | ₩44,461 | ₩44,902 | +0.48% | 99.6만 |
|---|
| 2025.11.25 | ₩44,301 | ₩45,357 | ₩44,301 | ₩44,862 | +1.27% | 81.5만 |
|---|
| 2025.11.24 | ₩44,876 | ₩44,876 | ₩44,047 | ₩44,354 | -1.16% | 78.2만 |
|---|
| 2025.11.21 | ₩44,274 | ₩45,223 | ₩44,007 | ₩44,742 | +1.06% | 86.2만 |
|---|
| 2025.11.20 | ₩43,940 | ₩44,755 | ₩43,766 | ₩43,927 | -0.03% | 51.6만 |
|---|
| 2025.11.19 | ₩44,181 | ₩44,221 | ₩43,339 | ₩43,619 | -1.27% | 63.9만 |
|---|
| 2025.11.18 | ₩44,007 | ₩44,408 | ₩43,900 | ₩44,381 | +0.85% | 43.8만 |
|---|
| 2025.11.17 | ₩45,637 | ₩45,637 | ₩43,967 | ₩44,034 | -3.51% | 47.5만 |
|---|
| 2025.11.14 | ₩45,210 | ₩45,557 | ₩44,702 | ₩45,343 | +0.30% | 46.7만 |
|---|
| 2025.11.13 | ₩45,677 | ₩46,012 | ₩44,956 | ₩45,196 | -1.05% | 56.1만 |
|---|
| 2025.11.12 | ₩46,265 | ₩46,439 | ₩45,584 | ₩45,998 | -0.58% | 79만 |
|---|
| 2025.11.11 | ₩45,998 | ₩46,546 | ₩45,824 | ₩46,453 | +0.99% | 60.4만 |
|---|
| 2025.11.10 | ₩45,490 | ₩46,359 | ₩45,490 | ₩45,771 | +0.62% | 85.2만 |
|---|
| 2025.11.07 | ₩45,103 | ₩46,078 | ₩44,889 | ₩46,078 | +2.16% | 72.4만 |
|---|
| 2025.11.06 | ₩45,357 | ₩45,397 | ₩44,395 | ₩44,916 | -0.97% | 104.2만 |
|---|
| 2025.11.05 | ₩45,450 | ₩46,559 | ₩44,689 | ₩45,277 | -0.38% | 178.1만 |
|---|
| 2025.11.04 | ₩43,873 | ₩45,076 | ₩43,579 | ₩44,983 | +2.53% | 169.3만 |
|---|
| 2025.11.03 | ₩43,058 | ₩43,820 | ₩42,537 | ₩43,807 | +1.74% | 80.2만 |
|---|
| 2025.10.31 | ₩42,791 | ₩43,566 | ₩42,270 | ₩43,513 | +1.69% | 90.6만 |
|---|
| 2025.10.30 | ₩43,820 | ₩44,141 | ₩43,165 | ₩43,272 | -1.25% | 87.9만 |
|---|
| 2025.10.29 | ₩44,034 | ₩45,023 | ₩43,579 | ₩44,087 | +0.12% | 135.6만 |
|---|
| 2025.10.28 | ₩44,528 | ₩44,689 | ₩43,807 | ₩44,421 | -0.24% | 80.7만 |
|---|
| 2025.10.27 | ₩44,568 | ₩44,849 | ₩44,234 | ₩44,769 | +0.45% | 53.4만 |
|---|
| 2025.10.24 | ₩44,729 | ₩44,729 | ₩44,234 | ₩44,528 | -0.45% | 57만 |
|---|
| 2025.10.23 | ₩44,755 | ₩44,755 | ₩43,940 | ₩44,395 | -0.81% | 66만 |
|---|
| 2025.10.22 | ₩43,927 | ₩44,622 | ₩43,499 | ₩44,555 | +1.43% | 72.5만 |
|---|
| 2025.10.21 | ₩43,593 | ₩43,833 | ₩43,379 | ₩43,633 | +0.09% | 92.7만 |
|---|
| 2025.10.20 | ₩43,713 | ₩43,927 | ₩43,178 | ₩43,593 | -0.28% | 69만 |
|---|
| 2025.10.17 | ₩43,165 | ₩43,793 | ₩42,911 | ₩43,700 | +1.24% | 69만 |
|---|
| 2025.10.16 | ₩43,526 | ₩43,940 | ₩42,911 | ₩43,205 | -0.74% | 60.2만 |
|---|
| 2025.10.15 | ₩43,593 | ₩44,207 | ₩43,192 | ₩43,593 | 0.00% | 82.3만 |
|---|
| 2025.10.14 | ₩43,285 | ₩43,726 | ₩43,005 | ₩43,486 | +0.46% | 92만 |
|---|
| 2025.10.13 | ₩42,844 | ₩43,539 | ₩42,510 | ₩43,432 | +1.37% | 67.1만 |
|---|
| 2025.10.10 | ₩43,980 | ₩43,980 | ₩42,510 | ₩42,564 | -3.22% | 143.1만 |
|---|
| 2025.10.09 | ₩43,793 | ₩44,114 | ₩43,553 | ₩43,713 | -0.18% | 45.1만 |
|---|
| 2025.10.08 | ₩44,194 | ₩44,448 | ₩43,606 | ₩43,860 | -0.76% | 51.8만 |
|---|
| 2025.10.07 | ₩44,461 | ₩44,715 | ₩44,101 | ₩44,194 | -0.60% | 128.2만 |
|---|
| 2025.10.06 | ₩45,437 | ₩45,637 | ₩44,555 | ₩44,608 | -1.82% | 79.4만 |
|---|
| 2025.10.03 | ₩45,383 | ₩45,971 | ₩44,916 | ₩45,464 | +0.18% | 105.7만 |
|---|
| 2025.10.02 | ₩44,942 | ₩45,130 | ₩44,542 | ₩45,076 | +0.30% | 75.8만 |
|---|
| 2025.10.01 | ₩44,876 | ₩45,263 | ₩44,461 | ₩45,156 | +0.63% | 111.2만 |
|---|
| 2025.09.30 | ₩44,648 | ₩45,410 | ₩44,542 | ₩45,223 | +1.29% | 105.3만 |
|---|
| 2025.09.29 | ₩44,809 | ₩45,290 | ₩44,234 | ₩44,488 | -0.72% | 74.6만 |
|---|
| 2025.09.26 | ₩44,194 | ₩45,036 | ₩44,114 | ₩44,969 | +1.75% | 52.1만 |
|---|
| 2025.09.25 | ₩44,475 | ₩44,622 | ₩43,873 | ₩44,181 | -0.66% | 65.7만 |
|---|
| 2025.09.24 | ₩44,675 | ₩44,969 | ₩44,288 | ₩44,314 | -0.81% | 78.8만 |
|---|
| 2025.09.23 | ₩44,435 | ₩45,076 | ₩44,435 | ₩44,742 | +0.69% | 60.2만 |
|---|
| 2025.09.22 | ₩44,542 | ₩44,595 | ₩44,127 | ₩44,475 | -0.15% | 58만 |
|---|
| 2025.09.19 | ₩44,929 | ₩45,250 | ₩44,435 | ₩44,648 | -0.62% | 245.4만 |
|---|
| 2025.09.18 | ₩45,504 | ₩45,731 | ₩44,902 | ₩45,183 | -0.70% | 88.9만 |
|---|
| 2025.09.17 | ₩45,303 | ₩46,399 | ₩45,103 | ₩45,383 | +0.18% | 159.6만 |
|---|
| 2025.09.16 | ₩44,996 | ₩45,130 | ₩44,662 | ₩45,049 | +0.12% | 144.3만 |
|---|
| 2025.09.15 | ₩45,624 | ₩45,958 | ₩44,729 | ₩45,170 | -1.00% | 123.6만 |
|---|
| 2025.09.12 | ₩46,065 | ₩46,265 | ₩45,584 | ₩45,597 | -1.02% | 57.4만 |
|---|
| 2025.09.11 | ₩45,784 | ₩46,372 | ₩45,664 | ₩46,159 | +0.82% | 61.7만 |
|---|
| 2025.09.10 | ₩45,998 | ₩46,185 | ₩45,584 | ₩45,611 | -0.84% | 79.1만 |
|---|
| 2025.09.09 | ₩46,118 | ₩46,332 | ₩45,544 | ₩46,105 | -0.03% | 84.7만 |
|---|
| 2025.09.08 | ₩46,012 | ₩46,493 | ₩45,450 | ₩46,439 | +0.93% | 81.5만 |
|---|
| 2025.09.05 | ₩46,105 | ₩46,586 | ₩45,985 | ₩46,479 | +0.81% | 81만 |
|---|
| 2025.09.04 | ₩45,704 | ₩45,971 | ₩45,343 | ₩45,891 | +0.41% | 71.1만 |
|---|
| 2025.09.03 | ₩44,475 | ₩45,464 | ₩44,408 | ₩45,397 | +2.07% | 69.3만 |
|---|
| 2025.09.02 | ₩45,023 | ₩45,370 | ₩44,675 | ₩44,729 | -0.65% | 103.4만 |
|---|
| 2025.08.29 | ₩45,530 | ₩45,758 | ₩45,250 | ₩45,677 | +0.32% | 81.2만 |
|---|