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 | ₩46,520 | ₩46,880 | ₩46,093 | ₩46,814 | +0.63% | 71.6만 |
| 2026.10.08 | ₩46,040 | ₩46,306 | ₩45,813 | ₩46,186 | +0.32% | 76.7만 |
| 2026.10.07 | ₩46,320 | ₩46,774 | ₩46,040 | ₩46,106 | -0.46% | 79.7만 |
| 2026.10.06 | ₩47,267 | ₩47,267 | ₩46,066 | ₩46,627 | -1.36% | 145.3만 |
| 2026.10.05 | ₩46,907 | ₩46,960 | ₩46,120 | ₩46,160 | -1.59% | 119.1만 |
| 2026.10.02 | ₩46,293 | ₩46,960 | ₩46,053 | ₩46,854 | +1.21% | 128.6만 |
| 2026.10.01 | ₩45,639 | ₩46,160 | ₩45,386 | ₩45,973 | +0.73% | 89.4만 |
| 2026.09.30 | ₩47,321 | ₩47,334 | ₩45,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,773 |
| -3.27% |
| 101.7만 |
| 2026.09.29 | ₩46,400 | ₩46,814 | ₩46,280 | ₩46,520 | +0.26% | 94.3만 |
|---|
| 2026.09.28 | ₩46,320 | ₩46,720 | ₩46,093 | ₩46,400 | +0.17% | 79.1만 |
|---|
| 2026.09.25 | ₩46,613 | ₩47,201 | ₩46,320 | ₩46,346 | -0.57% | 106.3만 |
|---|
| 2026.09.24 | ₩46,547 | ₩46,894 | ₩46,373 | ₩46,720 | +0.37% | 124.9만 |
|---|
| 2026.09.23 | ₩47,094 | ₩47,294 | ₩46,640 | ₩46,880 | -0.45% | 118.3만 |
|---|
| 2026.09.22 | ₩47,801 | ₩48,095 | ₩47,267 | ₩47,307 | -1.03% | 19.2만 |
|---|
| 2026.09.21 | ₩47,788 | ₩47,921 | ₩47,387 | ₩47,588 | -0.42% | 71.7만 |
|---|
| 2026.09.18 | ₩48,095 | ₩48,095 | ₩47,374 | ₩47,774 | -0.67% | 187만 |
|---|
| 2026.09.17 | ₩48,041 | ₩48,201 | ₩47,681 | ₩47,708 | -0.69% | 77.9만 |
|---|
| 2026.09.16 | ₩48,362 | ₩48,642 | ₩47,347 | ₩47,734 | -1.30% | 123.8만 |
|---|
| 2026.09.15 | ₩48,442 | ₩48,869 | ₩47,935 | ₩48,322 | -0.25% | 77.6만 |
|---|
| 2026.09.14 | ₩48,668 | ₩49,416 | ₩48,362 | ₩48,535 | -0.27% | 73.8만 |
|---|
| 2026.09.11 | ₩48,989 | ₩49,189 | ₩48,508 | ₩48,535 | -0.93% | 68만 |
|---|
| 2026.09.10 | ₩49,749 | ₩49,749 | ₩48,535 | ₩48,668 | -2.17% | 61만 |
|---|
| 2026.09.09 | ₩49,870 | ₩49,870 | ₩48,855 | ₩49,015 | -1.71% | 62.8만 |
|---|
| 2026.09.08 | ₩49,563 | ₩49,976 | ₩49,442 | ₩49,763 | +0.40% | 79.8만 |
|---|
| 2026.09.04 | ₩49,589 | ₩50,337 | ₩49,523 | ₩49,816 | +0.46% | 45.7만 |
|---|
| 2026.09.03 | ₩50,603 | ₩50,870 | ₩49,563 | ₩49,576 | -2.03% | 66.7만 |
|---|
| 2026.09.02 | ₩50,977 | ₩51,498 | ₩49,950 | ₩50,310 | -1.31% | 99.5만 |
|---|
| 2026.09.01 | ₩50,283 | ₩50,817 | ₩50,283 | ₩50,764 | +0.96% | 82.1만 |
|---|
| 2026.08.31 | ₩50,390 | ₩50,417 | ₩49,883 | ₩50,323 | -0.13% | 93.7만 |
|---|
| 2026.08.28 | ₩50,443 | ₩50,644 | ₩50,116 | ₩50,350 | -0.19% | 45.3만 |
|---|
| 2026.08.27 | ₩50,470 | ₩50,670 | ₩50,110 | ₩50,257 | -0.42% | 63.8만 |
|---|
| 2026.08.26 | ₩51,377 | ₩51,377 | ₩50,724 | ₩50,790 | -1.14% | 55.6만 |
|---|
| 2026.08.25 | ₩52,085 | ₩52,138 | ₩51,271 | ₩51,311 | -1.49% | 63.1만 |
|---|
| 2026.08.24 | ₩51,284 | ₩52,005 | ₩50,724 | ₩51,978 | +1.35% | 133.4만 |
|---|
| 2026.08.21 | ₩51,057 | ₩51,124 | ₩50,443 | ₩51,004 | -0.10% | 68.2만 |
|---|
| 2026.08.20 | ₩51,337 | ₩51,538 | ₩50,950 | ₩51,017 | -0.62% | 77.3만 |
|---|
| 2026.08.19 | ₩51,578 | ₩51,711 | ₩51,044 | ₩51,484 | -0.18% | 72.4만 |
|---|
| 2026.08.18 | ₩51,551 | ₩51,551 | ₩51,017 | ₩51,137 | -0.80% | 62.1만 |
|---|
| 2026.08.17 | ₩51,097 | ₩51,484 | ₩50,777 | ₩51,257 | +0.31% | 80.6만 |
|---|
| 2026.08.14 | ₩51,231 | ₩51,778 | ₩51,217 | ₩51,311 | +0.16% | 63.5만 |
|---|
| 2026.08.13 | ₩51,764 | ₩52,018 | ₩51,311 | ₩51,364 | -0.77% | 58.6만 |
|---|
| 2026.08.12 | ₩51,764 | ₩52,392 | ₩51,311 | ₩51,351 | -0.80% | 100.7만 |
|---|
| 2026.08.11 | ₩51,698 | ₩52,058 | ₩51,297 | ₩51,458 | -0.46% | 168.9만 |
|---|
| 2026.08.10 | ₩52,045 | ₩52,111 | ₩51,177 | ₩51,578 | -0.90% | 76.7만 |
|---|
| 2026.08.07 | ₩52,472 | ₩52,538 | ₩51,911 | ₩52,458 | -0.03% | 89.6만 |
|---|
| 2026.08.06 | ₩54,113 | ₩54,313 | ₩52,205 | ₩52,472 | -3.03% | 109.4만 |
|---|
| 2026.08.05 | ₩54,300 | ₩55,141 | ₩53,312 | ₩54,113 | -0.34% | 104.9만 |
|---|
| 2026.08.04 | ₩54,674 | ₩55,007 | ₩53,366 | ₩54,340 | -0.61% | 141.7만 |
|---|
| 2026.08.03 | ₩54,260 | ₩54,807 | ₩54,033 | ₩54,380 | +0.22% | 140만 |
|---|
| 2026.07.31 | ₩53,980 | ₩54,647 | ₩53,953 | ₩54,260 | +0.52% | 104.7만 |
|---|
| 2026.07.30 | ₩55,421 | ₩55,634 | ₩54,300 | ₩54,714 | -1.28% | 100.3만 |
|---|
| 2026.07.29 | ₩56,195 | ₩56,302 | ₩55,408 | ₩55,488 | -1.26% | 98.1만 |
|---|
| 2026.07.28 | ₩54,807 | ₩56,755 | ₩54,807 | ₩56,195 | +2.53% | 130.9만 |
|---|
| 2026.07.27 | ₩55,781 | ₩56,155 | ₩55,247 | ₩55,781 | 0.00% | 61.1만 |
|---|
| 2026.07.24 | ₩54,527 | ₩56,048 | ₩54,527 | ₩55,955 | +2.62% | 88만 |
|---|
| 2026.07.23 | ₩54,820 | ₩55,421 | ₩54,567 | ₩54,860 | +0.07% | 75.4만 |
|---|
| 2026.07.22 | ₩56,048 | ₩56,048 | ₩55,101 | ₩55,274 | -1.38% | 80.2만 |
|---|
| 2026.07.21 | ₩55,514 | ₩56,062 | ₩55,368 | ₩55,968 | +0.82% | 114만 |
|---|
| 2026.07.20 | ₩55,755 | ₩55,995 | ₩55,234 | ₩55,554 | -0.36% | 46.1만 |
|---|
| 2026.07.17 | ₩55,381 | ₩56,115 | ₩55,341 | ₩55,755 | +0.67% | 104.5만 |
|---|
| 2026.07.16 | ₩54,046 | ₩55,688 | ₩53,713 | ₩55,621 | +2.91% | 91.7만 |
|---|
| 2026.07.15 | ₩53,579 | ₩54,407 | ₩53,393 | ₩53,726 | +0.27% | 90.5만 |
|---|
| 2026.07.14 | ₩53,419 | ₩53,699 | ₩53,032 | ₩53,219 | -0.37% | 89만 |
|---|
| 2026.07.13 | ₩52,885 | ₩53,419 | ₩52,752 | ₩53,206 | +0.61% | 128.4만 |
|---|
| 2026.07.10 | ₩52,885 | ₩53,032 | ₩52,205 | ₩52,885 | 0.00% | 53.2만 |
|---|
| 2026.07.09 | ₩52,752 | ₩52,979 | ₩52,325 | ₩52,672 | -0.15% | 67.6만 |
|---|
| 2026.07.08 | ₩53,019 | ₩53,539 | ₩52,245 | ₩52,258 | -1.43% | 74만 |
|---|
| 2026.07.07 | ₩52,899 | ₩53,820 | ₩52,712 | ₩53,259 | +0.68% | 107.5만 |
|---|
| 2026.07.06 | ₩52,619 | ₩52,792 | ₩52,205 | ₩52,525 | -0.18% | 58.8만 |
|---|
| 2026.07.02 | ₩52,885 | ₩53,393 | ₩52,565 | ₩52,752 | -0.25% | 83.7만 |
|---|
| 2026.07.01 | ₩52,672 | ₩53,299 | ₩52,138 | ₩52,338 | -0.63% | 79.5만 |
|---|
| 2026.06.30 | ₩52,952 | ₩53,366 | ₩52,659 | ₩52,672 | -0.53% | 93.5만 |
|---|
| 2026.06.29 | ₩53,566 | ₩53,873 | ₩53,112 | ₩53,406 | -0.30% | 139.9만 |
|---|
| 2026.06.26 | ₩55,261 | ₩55,381 | ₩53,966 | ₩54,033 | -2.22% | 264.7만 |
|---|
| 2026.06.25 | ₩54,393 | ₩54,981 | ₩53,980 | ₩54,847 | +0.83% | 104.7만 |
|---|
| 2026.06.24 | ₩53,299 | ₩54,607 | ₩53,299 | ₩54,100 | +1.50% | 129.3만 |
|---|
| 2026.06.23 | ₩52,925 | ₩53,499 | ₩52,779 | ₩53,406 | +0.91% | 94.7만 |
|---|
| 2026.06.22 | ₩52,392 | ₩52,792 | ₩51,845 | ₩52,445 | +0.10% | 103.5만 |
|---|
| 2026.06.18 | ₩52,018 | ₩52,912 | ₩51,738 | ₩52,218 | +0.38% | 177.6만 |
|---|
| 2026.06.17 | ₩53,619 | ₩53,873 | ₩51,284 | ₩51,618 | -3.73% | 188.4만 |
|---|
| 2026.06.16 | ₩53,606 | ₩54,247 | ₩53,192 | ₩53,873 | +0.50% | 235만 |
|---|
| 2026.06.15 | ₩54,153 | ₩54,754 | ₩53,793 | ₩54,193 | +0.07% | 145.1만 |
|---|
| 2026.06.12 | ₩53,806 | ₩54,140 | ₩53,473 | ₩53,993 | +0.35% | 77.9만 |
|---|
| 2026.06.11 | ₩53,366 | ₩54,006 | ₩53,112 | ₩53,126 | -0.45% | 119.3만 |
|---|
| 2026.06.10 | ₩52,672 | ₩53,459 | ₩52,512 | ₩52,845 | +0.33% | 142.1만 |
|---|
| 2026.06.09 | ₩49,829 | ₩52,859 | ₩49,669 | ₩52,672 | +5.70% | 235.2만 |
|---|
| 2026.06.08 | ₩48,975 | ₩49,749 | ₩48,975 | ₩49,429 | +0.93% | 72.9만 |
|---|
| 2026.06.05 | ₩48,522 | ₩49,563 | ₩48,522 | ₩49,496 | +2.01% | 71.1만 |
|---|
| 2026.06.04 | ₩48,201 | ₩48,709 | ₩47,921 | ₩48,522 | +0.66% | 78.2만 |
|---|
| 2026.06.03 | ₩47,628 | ₩47,988 | ₩47,441 | ₩47,574 | -0.11% | 89.8만 |
|---|
| 2026.06.02 | ₩47,481 | ₩48,348 | ₩47,307 | ₩47,988 | +1.07% | 60.3만 |
|---|
| 2026.06.01 | ₩47,614 | ₩47,988 | ₩47,000 | ₩47,267 | -0.73% | 71.3만 |
|---|
| 2026.05.29 | ₩48,935 | ₩49,149 | ₩48,095 | ₩48,135 | -1.64% | 116.6만 |
|---|
| 2026.05.28 | ₩47,721 | ₩49,042 | ₩47,681 | ₩48,869 | +2.40% | 84.7만 |
|---|
| 2026.05.27 | ₩48,188 | ₩48,602 | ₩47,881 | ₩47,988 | -0.42% | 77.2만 |
|---|
| 2026.05.26 | ₩47,414 | ₩48,148 | ₩47,414 | ₩47,948 | +1.13% | 67.8만 |
|---|
| 2026.05.22 | ₩47,948 | ₩48,028 | ₩47,067 | ₩47,374 | -1.20% | 103.4만 |
|---|
| 2026.05.21 | ₩47,174 | ₩47,988 | ₩46,774 | ₩47,774 | +1.27% | 77.2만 |
|---|
| 2026.05.20 | ₩46,774 | ₩47,841 | ₩46,640 | ₩47,548 | +1.65% | 75.5만 |
|---|
| 2026.05.19 | ₩47,254 | ₩47,561 | ₩46,720 | ₩46,733 | -1.10% | 72.1만 |
|---|
| 2026.05.18 | ₩47,307 | ₩47,908 | ₩47,147 | ₩47,574 | +0.56% | 59.3만 |
|---|
| 2026.05.15 | ₩47,414 | ₩47,454 | ₩46,547 | ₩47,067 | -0.73% | 69.7만 |
|---|
| 2026.05.14 | ₩47,481 | ₩48,135 | ₩47,307 | ₩47,748 | +0.56% | 74.3만 |
|---|
| 2026.05.13 | ₩47,881 | ₩48,175 | ₩47,107 | ₩47,254 | -1.31% | 103.8만 |
|---|
| 2026.05.12 | ₩48,255 | ₩48,428 | ₩47,908 | ₩48,108 | -0.30% | 83.6만 |
|---|
| 2026.05.11 | ₩48,602 | ₩48,855 | ₩47,988 | ₩48,055 | -1.13% | 65.9만 |
|---|
| 2026.05.08 | ₩48,615 | ₩49,002 | ₩48,522 | ₩48,535 | -0.16% | 56.8만 |
|---|
| 2026.05.07 | ₩49,216 | ₩49,336 | ₩48,335 | ₩48,482 | -1.49% | 125.7만 |
|---|
| 2026.05.06 | ₩48,789 | ₩49,429 | ₩48,655 | ₩49,176 | +0.79% | 237.9만 |
|---|
| 2026.05.05 | ₩48,588 | ₩48,829 | ₩48,215 | ₩48,308 | -0.58% | 59.7만 |
|---|
| 2026.05.04 | ₩48,215 | ₩48,562 | ₩47,788 | ₩48,442 | +0.47% | 79.7만 |
|---|
| 2026.05.01 | ₩48,495 | ₩49,242 | ₩47,854 | ₩48,508 | +0.03% | 134.9만 |
|---|
| 2026.04.30 | ₩48,535 | ₩49,536 | ₩48,308 | ₩49,483 | +1.95% | 142.4만 |
|---|
| 2026.04.29 | ₩49,055 | ₩49,402 | ₩48,308 | ₩49,042 | -0.03% | 78.6만 |
|---|
| 2026.04.28 | ₩49,483 | ₩49,483 | ₩48,842 | ₩49,296 | -0.38% | 51.9만 |
|---|
| 2026.04.27 | ₩48,749 | ₩49,282 | ₩48,655 | ₩49,069 | +0.66% | 53.4만 |
|---|
| 2026.04.24 | ₩49,256 | ₩49,736 | ₩48,869 | ₩48,935 | -0.65% | 61.4만 |
|---|
| 2026.04.23 | ₩49,309 | ₩49,603 | ₩48,495 | ₩49,349 | +0.08% | 77.8만 |
|---|
| 2026.04.22 | ₩49,162 | ₩49,256 | ₩48,562 | ₩48,829 | -0.68% | 72.1만 |
|---|
| 2026.04.21 | ₩49,496 | ₩49,749 | ₩48,882 | ₩49,029 | -0.94% | 60.5만 |
|---|
| 2026.04.20 | ₩49,149 | ₩49,629 | ₩49,002 | ₩49,603 | +0.92% | 61만 |
|---|
| 2026.04.17 | ₩48,802 | ₩49,549 | ₩48,802 | ₩49,402 | +1.23% | 51.7만 |
|---|
| 2026.04.16 | ₩48,175 | ₩48,628 | ₩48,175 | ₩48,508 | +0.69% | 47.1만 |
|---|
| 2026.04.15 | ₩48,789 | ₩48,909 | ₩48,255 | ₩48,335 | -0.93% | 57.1만 |
|---|
| 2026.04.14 | ₩48,415 | ₩49,029 | ₩48,322 | ₩48,922 | +1.05% | 47만 |
|---|
| 2026.04.13 | ₩48,588 | ₩49,109 | ₩48,228 | ₩48,602 | +0.03% | 75만 |
|---|
| 2026.04.10 | ₩47,641 | ₩49,042 | ₩47,641 | ₩48,655 | +2.13% | 61.8만 |
|---|
| 2026.04.09 | ₩47,574 | ₩48,775 | ₩47,574 | ₩48,428 | +1.80% | 59.1만 |
|---|
| 2026.04.08 | ₩47,387 | ₩48,255 | ₩47,054 | ₩47,748 | +0.76% | 82.1만 |
|---|
| 2026.04.07 | ₩46,707 | ₩47,174 | ₩46,560 | ₩46,653 | -0.11% | 116.2만 |
|---|
| 2026.04.06 | ₩46,013 | ₩46,774 | ₩45,946 | ₩46,693 | +1.48% | 87.3만 |
|---|
| 2026.04.02 | ₩45,479 | ₩46,200 | ₩45,105 | ₩46,133 | +1.44% | 59.2만 |
|---|
| 2026.04.01 | ₩45,332 | ₩45,733 | ₩45,239 | ₩45,572 | +0.53% | 87.1만 |
|---|
| 2026.03.31 | ₩45,986 | ₩46,106 | ₩45,025 | ₩45,346 | -1.39% | 124.3만 |
|---|
| 2026.03.30 | ₩45,492 | ₩46,040 | ₩45,132 | ₩45,399 | -0.21% | 53만 |
|---|
| 2026.03.27 | ₩45,306 | ₩45,639 | ₩44,932 | ₩45,025 | -0.62% | 52.6만 |
|---|
| 2026.03.26 | ₩44,945 | ₩45,773 | ₩44,905 | ₩45,332 | +0.86% | 69.6만 |
|---|
| 2026.03.25 | ₩45,733 | ₩45,826 | ₩45,279 | ₩45,306 | -0.93% | 62.1만 |
|---|
| 2026.03.24 | ₩45,359 | ₩46,093 | ₩45,306 | ₩45,439 | +0.18% | 70.4만 |
|---|
| 2026.03.23 | ₩46,373 | ₩47,067 | ₩45,639 | ₩45,639 | -1.58% | 92.4만 |
|---|
| 2026.03.20 | ₩47,681 | ₩47,734 | ₩45,319 | ₩45,452 | -4.67% | 162.6만 |
|---|
| 2026.03.19 | ₩46,947 | ₩47,588 | ₩46,600 | ₩47,347 | +0.85% | 73.4만 |
|---|
| 2026.03.18 | ₩47,441 | ₩47,654 | ₩46,960 | ₩46,960 | -1.01% | 85.9만 |
|---|
| 2026.03.17 | ₩48,001 | ₩48,188 | ₩47,427 | ₩47,454 | -1.14% | 47.6만 |
|---|
| 2026.03.16 | ₩47,628 | ₩48,188 | ₩47,441 | ₩47,628 | 0.00% | 42.3만 |
|---|
| 2026.03.13 | ₩47,734 | ₩48,375 | ₩46,760 | ₩46,907 | -1.73% | 73.3만 |
|---|
| 2026.03.12 | ₩46,800 | ₩47,347 | ₩46,560 | ₩47,267 | +1.00% | 86만 |
|---|
| 2026.03.11 | ₩47,734 | ₩47,734 | ₩47,134 | ₩47,387 | -0.73% | 114.6만 |
|---|
| 2026.03.10 | ₩47,654 | ₩48,709 | ₩47,548 | ₩47,868 | +0.45% | 62.4만 |
|---|
| 2026.03.09 | ₩47,507 | ₩48,081 | ₩46,360 | ₩47,921 | +0.87% | 96.1만 |
|---|
| 2026.03.06 | ₩48,041 | ₩48,588 | ₩47,788 | ₩48,041 | 0.00% | 61.5만 |
|---|
| 2026.03.05 | ₩49,442 | ₩49,563 | ₩48,602 | ₩49,029 | -0.84% | 60만 |
|---|
| 2026.03.04 | ₩49,763 | ₩50,123 | ₩49,469 | ₩49,923 | +0.32% | 53.9만 |
|---|
| 2026.03.03 | ₩48,922 | ₩50,110 | ₩48,148 | ₩49,856 | +1.91% | 65.6만 |
|---|
| 2026.03.02 | ₩49,349 | ₩49,976 | ₩49,162 | ₩49,523 | +0.35% | 70.4만 |
|---|
| 2026.02.27 | ₩49,576 | ₩50,323 | ₩49,269 | ₩49,456 | -0.24% | 148.7만 |
|---|
| 2026.02.26 | ₩49,870 | ₩50,644 | ₩49,709 | ₩50,216 | +0.70% | 130만 |
|---|
| 2026.02.25 | ₩48,175 | ₩50,297 | ₩47,774 | ₩50,203 | +4.21% | 182.7만 |
|---|
| 2026.02.24 | ₩47,801 | ₩47,935 | ₩47,174 | ₩47,454 | -0.73% | 126만 |
|---|
| 2026.02.23 | ₩47,734 | ₩48,148 | ₩47,427 | ₩47,521 | -0.45% | 105.2만 |
|---|
| 2026.02.20 | ₩46,840 | ₩47,494 | ₩46,320 | ₩47,481 | +1.37% | 131.2만 |
|---|
| 2026.02.19 | ₩46,186 | ₩46,667 | ₩46,013 | ₩46,653 | +1.01% | 108.3만 |
|---|
| 2026.02.18 | ₩46,467 | ₩46,693 | ₩45,866 | ₩46,080 | -0.83% | 122만 |
|---|
| 2026.02.17 | ₩45,599 | ₩46,787 | ₩45,399 | ₩46,587 | +2.17% | 95.2만 |
|---|
| 2026.02.13 | ₩44,932 | ₩45,559 | ₩44,812 | ₩45,132 | +0.45% | 256.9만 |
|---|
| 2026.02.12 | ₩45,359 | ₩45,613 | ₩44,371 | ₩44,852 | -1.12% | 179.2만 |
|---|
| 2026.02.11 | ₩45,826 | ₩46,040 | ₩45,039 | ₩45,159 | -1.46% | 110.4만 |
|---|
| 2026.02.10 | ₩45,132 | ₩45,933 | ₩45,012 | ₩45,613 | +1.06% | 78.8만 |
|---|
| 2026.02.09 | ₩44,585 | ₩45,319 | ₩44,518 | ₩44,879 | +0.66% | 82.3만 |
|---|
| 2026.02.06 | ₩44,452 | ₩45,226 | ₩44,452 | ₩44,772 | +0.72% | 95.3만 |
|---|
| 2026.02.05 | ₩43,691 | ₩44,411 | ₩43,291 | ₩44,211 | +1.19% | 116.3만 |
|---|
| 2026.02.04 | ₩42,570 | ₩44,145 | ₩42,490 | ₩43,464 | +2.10% | 131.2만 |
|---|
| 2026.02.03 | ₩42,877 | ₩43,037 | ₩41,542 | ₩42,210 | -1.56% | 179.5만 |
|---|
| 2026.02.02 | ₩43,758 | ₩43,891 | ₩42,930 | ₩42,944 | -1.86% | 124.9만 |
|---|
| 2026.01.30 | ₩43,451 | ₩43,704 | ₩42,663 | ₩43,664 | +0.49% | 165.2만 |
|---|
| 2026.01.29 | ₩43,277 | ₩44,065 | ₩43,024 | ₩43,918 | +1.48% | 84만 |
|---|
| 2026.01.28 | ₩43,411 | ₩43,971 | ₩43,024 | ₩43,117 | -0.68% | 115.9만 |
|---|
| 2026.01.27 | ₩43,531 | ₩43,664 | ₩43,037 | ₩43,344 | -0.43% | 79.5만 |
|---|
| 2026.01.26 | ₩43,504 | ₩43,824 | ₩42,877 | ₩43,584 | +0.18% | 88.4만 |
|---|
| 2026.01.23 | ₩43,531 | ₩43,838 | ₩42,957 | ₩43,437 | -0.21% | 84.5만 |
|---|
| 2026.01.22 | ₩44,251 | ₩44,665 | ₩43,718 | ₩43,771 | -1.09% | 96.8만 |
|---|
| 2026.01.21 | ₩44,852 | ₩44,972 | ₩43,998 | ₩44,171 | -1.52% | 71.2만 |
|---|
| 2026.01.20 | ₩44,465 | ₩44,892 | ₩44,425 | ₩44,545 | +0.18% | 85.2만 |
|---|
| 2026.01.16 | ₩44,678 | ₩44,959 | ₩44,438 | ₩44,865 | +0.42% | 89.1만 |
|---|
| 2026.01.15 | ₩44,518 | ₩45,532 | ₩44,518 | ₩44,692 | +0.39% | 62.4만 |
|---|
| 2026.01.14 | ₩44,945 | ₩44,985 | ₩44,438 | ₩44,718 | -0.50% | 55만 |
|---|
| 2026.01.13 | ₩45,359 | ₩45,759 | ₩44,532 | ₩44,839 | -1.15% | 120.3만 |
|---|
| 2026.01.12 | ₩45,199 | ₩45,933 | ₩45,119 | ₩45,452 | +0.56% | 85.5만 |
|---|
| 2026.01.09 | ₩45,786 | ₩46,333 | ₩45,079 | ₩45,519 | -0.58% | 142.5만 |
|---|
| 2026.01.08 | ₩45,239 | ₩46,987 | ₩45,079 | ₩45,933 | +1.53% | 381.8만 |
|---|
| 2026.01.07 | ₩45,386 | ₩45,706 | ₩44,945 | ₩45,266 | -0.26% | 113.5만 |
|---|
| 2026.01.06 | ₩44,305 | ₩45,546 | ₩44,131 | ₩45,439 | +2.56% | 82.9만 |
|---|
| 2026.01.05 | ₩44,065 | ₩44,732 | ₩43,784 | ₩44,492 | +0.97% | 72.1만 |
|---|
| 2026.01.02 | ₩44,705 | ₩44,705 | ₩43,904 | ₩44,185 | -1.16% | 67.4만 |
|---|
| 2025.12.31 | ₩45,519 | ₩45,519 | ₩44,518 | ₩44,532 | -2.17% | 66.3만 |
|---|
| 2025.12.30 | ₩45,212 | ₩45,506 | ₩44,905 | ₩45,452 | +0.53% | 67.8만 |
|---|
| 2025.12.29 | ₩45,372 | ₩45,693 | ₩45,185 | ₩45,266 | -0.24% | 49.7만 |
|---|
| 2025.12.26 | ₩45,506 | ₩45,653 | ₩45,052 | ₩45,359 | -0.32% | 36.9만 |
|---|
| 2025.12.24 | ₩45,426 | ₩45,799 | ₩45,306 | ₩45,746 | +0.71% | 18.8만 |
|---|
| 2025.12.23 | ₩45,666 | ₩45,826 | ₩45,412 | ₩45,452 | -0.47% | 66.3만 |
|---|
| 2025.12.22 | ₩45,439 | ₩46,186 | ₩45,372 | ₩45,826 | +0.85% | 77.9만 |
|---|
| 2025.12.19 | ₩45,626 | ₩45,986 | ₩45,572 | ₩45,719 | +0.20% | 163.6만 |
|---|
| 2025.12.18 | ₩45,946 | ₩46,320 | ₩45,733 | ₩45,866 | -0.17% | 87.6만 |
|---|
| 2025.12.17 | ₩45,145 | ₩45,906 | ₩45,145 | ₩45,733 | +1.30% | 70만 |
|---|
| 2025.12.16 | ₩45,452 | ₩45,626 | ₩45,105 | ₩45,199 | -0.56% | 110.6만 |
|---|
| 2025.12.15 | ₩45,012 | ₩45,572 | ₩44,772 | ₩45,372 | +0.80% | 67.1만 |
|---|
| 2025.12.12 | ₩43,984 | ₩44,959 | ₩43,984 | ₩44,839 | +1.94% | 76.9만 |
|---|
| 2025.12.11 | ₩44,305 | ₩44,852 | ₩44,038 | ₩44,425 | +0.27% | 81.5만 |
|---|
| 2025.12.10 | ₩43,718 | ₩44,545 | ₩43,264 | ₩44,105 | +0.89% | 77.9만 |
|---|
| 2025.12.09 | ₩43,117 | ₩44,185 | ₩43,050 | ₩43,758 | +1.49% | 78.7만 |
|---|
| 2025.12.08 | ₩42,930 | ₩43,184 | ₩42,436 | ₩42,917 | -0.03% | 128.3만 |
|---|
| 2025.12.05 | ₩42,957 | ₩42,984 | ₩42,490 | ₩42,823 | -0.31% | 73.8만 |
|---|
| 2025.12.04 | ₩43,477 | ₩43,944 | ₩42,917 | ₩43,050 | -0.98% | 73.9만 |
|---|
| 2025.12.03 | ₩43,984 | ₩44,305 | ₩43,571 | ₩43,784 | -0.46% | 64.8만 |
|---|
| 2025.12.02 | ₩44,839 | ₩45,092 | ₩43,851 | ₩43,878 | -2.14% | 44.7만 |
|---|
| 2025.12.01 | ₩44,385 | ₩44,892 | ₩44,385 | ₩44,692 | +0.69% | 55.7만 |
|---|
| 2025.11.28 | ₩44,825 | ₩44,985 | ₩44,718 | ₩44,812 | -0.03% | 25.9만 |
|---|
| 2025.11.26 | ₩44,625 | ₩45,426 | ₩44,398 | ₩44,839 | +0.48% | 99.6만 |
|---|
| 2025.11.25 | ₩44,238 | ₩45,292 | ₩44,238 | ₩44,798 | +1.27% | 81.5만 |
|---|
| 2025.11.24 | ₩44,812 | ₩44,812 | ₩43,984 | ₩44,291 | -1.16% | 78.2만 |
|---|
| 2025.11.21 | ₩44,211 | ₩45,159 | ₩43,944 | ₩44,678 | +1.06% | 86.2만 |
|---|
| 2025.11.20 | ₩43,878 | ₩44,692 | ₩43,704 | ₩43,864 | -0.03% | 51.6만 |
|---|
| 2025.11.19 | ₩44,118 | ₩44,158 | ₩43,277 | ₩43,557 | -1.27% | 63.9만 |
|---|
| 2025.11.18 | ₩43,944 | ₩44,345 | ₩43,838 | ₩44,318 | +0.85% | 43.8만 |
|---|
| 2025.11.17 | ₩45,572 | ₩45,572 | ₩43,904 | ₩43,971 | -3.51% | 47.5만 |
|---|
| 2025.11.14 | ₩45,145 | ₩45,492 | ₩44,638 | ₩45,279 | +0.30% | 46.7만 |
|---|
| 2025.11.13 | ₩45,613 | ₩45,946 | ₩44,892 | ₩45,132 | -1.05% | 56.1만 |
|---|
| 2025.11.12 | ₩46,200 | ₩46,373 | ₩45,519 | ₩45,933 | -0.58% | 79만 |
|---|
| 2025.11.11 | ₩45,933 | ₩46,480 | ₩45,759 | ₩46,387 | +0.99% | 60.4만 |
|---|
| 2025.11.10 | ₩45,426 | ₩46,293 | ₩45,426 | ₩45,706 | +0.62% | 85.2만 |
|---|
| 2025.11.07 | ₩45,039 | ₩46,013 | ₩44,825 | ₩46,013 | +2.16% | 72.4만 |
|---|
| 2025.11.06 | ₩45,292 | ₩45,332 | ₩44,331 | ₩44,852 | -0.97% | 104.2만 |
|---|
| 2025.11.05 | ₩45,386 | ₩46,493 | ₩44,625 | ₩45,212 | -0.38% | 178.1만 |
|---|
| 2025.11.04 | ₩43,811 | ₩45,012 | ₩43,517 | ₩44,919 | +2.53% | 169.3만 |
|---|
| 2025.11.03 | ₩42,997 | ₩43,758 | ₩42,476 | ₩43,744 | +1.74% | 80.2만 |
|---|
| 2025.10.31 | ₩42,730 | ₩43,504 | ₩42,210 | ₩43,451 | +1.69% | 90.6만 |
|---|
| 2025.10.30 | ₩43,758 | ₩44,078 | ₩43,104 | ₩43,210 | -1.25% | 87.9만 |
|---|
| 2025.10.29 | ₩43,971 | ₩44,959 | ₩43,517 | ₩44,024 | +0.12% | 135.6만 |
|---|
| 2025.10.28 | ₩44,465 | ₩44,625 | ₩43,744 | ₩44,358 | -0.24% | 80.7만 |
|---|
| 2025.10.27 | ₩44,505 | ₩44,785 | ₩44,171 | ₩44,705 | +0.45% | 53.4만 |
|---|
| 2025.10.24 | ₩44,665 | ₩44,665 | ₩44,171 | ₩44,465 | -0.45% | 57만 |
|---|
| 2025.10.23 | ₩44,692 | ₩44,692 | ₩43,878 | ₩44,331 | -0.81% | 66만 |
|---|
| 2025.10.22 | ₩43,864 | ₩44,558 | ₩43,437 | ₩44,492 | +1.43% | 72.5만 |
|---|
| 2025.10.21 | ₩43,531 | ₩43,771 | ₩43,317 | ₩43,571 | +0.09% | 92.7만 |
|---|
| 2025.10.20 | ₩43,651 | ₩43,864 | ₩43,117 | ₩43,531 | -0.28% | 69만 |
|---|
| 2025.10.17 | ₩43,104 | ₩43,731 | ₩42,850 | ₩43,637 | +1.24% | 69만 |
|---|
| 2025.10.16 | ₩43,464 | ₩43,878 | ₩42,850 | ₩43,144 | -0.74% | 60.2만 |
|---|
| 2025.10.15 | ₩43,531 | ₩44,145 | ₩43,130 | ₩43,531 | 0.00% | 82.3만 |
|---|
| 2025.10.14 | ₩43,224 | ₩43,664 | ₩42,944 | ₩43,424 | +0.46% | 92만 |
|---|
| 2025.10.13 | ₩42,783 | ₩43,477 | ₩42,450 | ₩43,371 | +1.37% | 67.1만 |
|---|
| 2025.10.10 | ₩43,918 | ₩43,918 | ₩42,450 | ₩42,503 | -3.22% | 143.1만 |
|---|
| 2025.10.09 | ₩43,731 | ₩44,051 | ₩43,491 | ₩43,651 | -0.18% | 45.1만 |
|---|
| 2025.10.08 | ₩44,131 | ₩44,385 | ₩43,544 | ₩43,798 | -0.76% | 51.8만 |
|---|
| 2025.10.07 | ₩44,398 | ₩44,652 | ₩44,038 | ₩44,131 | -0.60% | 128.2만 |
|---|
| 2025.10.06 | ₩45,372 | ₩45,572 | ₩44,492 | ₩44,545 | -1.82% | 79.4만 |
|---|
| 2025.10.03 | ₩45,319 | ₩45,906 | ₩44,852 | ₩45,399 | +0.18% | 105.7만 |
|---|
| 2025.10.02 | ₩44,879 | ₩45,065 | ₩44,478 | ₩45,012 | +0.30% | 75.8만 |
|---|
| 2025.10.01 | ₩44,812 | ₩45,199 | ₩44,398 | ₩45,092 | +0.63% | 111.2만 |
|---|
| 2025.09.30 | ₩44,585 | ₩45,346 | ₩44,478 | ₩45,159 | +1.29% | 105.3만 |
|---|
| 2025.09.29 | ₩44,745 | ₩45,226 | ₩44,171 | ₩44,425 | -0.72% | 74.6만 |
|---|
| 2025.09.26 | ₩44,131 | ₩44,972 | ₩44,051 | ₩44,905 | +1.75% | 52.1만 |
|---|
| 2025.09.25 | ₩44,411 | ₩44,558 | ₩43,811 | ₩44,118 | -0.66% | 65.7만 |
|---|
| 2025.09.24 | ₩44,612 | ₩44,905 | ₩44,225 | ₩44,251 | -0.81% | 78.8만 |
|---|
| 2025.09.23 | ₩44,371 | ₩45,012 | ₩44,371 | ₩44,678 | +0.69% | 60.2만 |
|---|
| 2025.09.22 | ₩44,478 | ₩44,532 | ₩44,065 | ₩44,411 | -0.15% | 58만 |
|---|
| 2025.09.19 | ₩44,865 | ₩45,185 | ₩44,371 | ₩44,585 | -0.62% | 245.4만 |
|---|
| 2025.09.18 | ₩45,439 | ₩45,666 | ₩44,839 | ₩45,119 | -0.70% | 88.9만 |
|---|
| 2025.09.17 | ₩45,239 | ₩46,333 | ₩45,039 | ₩45,319 | +0.18% | 159.6만 |
|---|
| 2025.09.16 | ₩44,932 | ₩45,065 | ₩44,598 | ₩44,985 | +0.12% | 144.3만 |
|---|
| 2025.09.15 | ₩45,559 | ₩45,893 | ₩44,665 | ₩45,105 | -1.00% | 123.6만 |
|---|
| 2025.09.12 | ₩46,000 | ₩46,200 | ₩45,519 | ₩45,532 | -1.02% | 57.4만 |
|---|
| 2025.09.11 | ₩45,719 | ₩46,306 | ₩45,599 | ₩46,093 | +0.82% | 61.7만 |
|---|
| 2025.09.10 | ₩45,933 | ₩46,120 | ₩45,519 | ₩45,546 | -0.84% | 79.1만 |
|---|
| 2025.09.09 | ₩46,053 | ₩46,266 | ₩45,479 | ₩46,040 | -0.03% | 84.7만 |
|---|
| 2025.09.08 | ₩45,946 | ₩46,427 | ₩45,386 | ₩46,373 | +0.93% | 81.5만 |
|---|
| 2025.09.05 | ₩46,040 | ₩46,520 | ₩45,919 | ₩46,413 | +0.81% | 81만 |
|---|
| 2025.09.04 | ₩45,639 | ₩45,906 | ₩45,279 | ₩45,826 | +0.41% | 71.1만 |
|---|
| 2025.09.03 | ₩44,411 | ₩45,399 | ₩44,345 | ₩45,332 | +2.07% | 69.3만 |
|---|
| 2025.09.02 | ₩44,959 | ₩45,306 | ₩44,612 | ₩44,665 | -0.65% | 103.4만 |
|---|
| 2025.08.29 | ₩45,466 | ₩45,693 | ₩45,185 | ₩45,613 | +0.32% | 81.2만 |
|---|