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 | ₩46,597 | ₩46,958 | ₩46,169 | ₩46,891 | +0.63% | 71.6만 |
| 2026.10.08 | ₩46,115 | ₩46,383 | ₩45,888 | ₩46,262 | +0.32% | 76.7만 |
| 2026.10.07 | ₩46,396 | ₩46,851 | ₩46,115 | ₩46,182 | -0.46% | 79.7만 |
| 2026.10.06 | ₩47,345 | ₩47,345 | ₩46,142 | ₩46,704 | -1.36% | 145.3만 |
| 2026.10.05 | ₩46,984 | ₩47,038 | ₩46,196 | ₩46,236 | -1.59% | 119.1만 |
| 2026.10.02 | ₩46,369 | ₩47,038 | ₩46,129 | ₩46,931 | +1.21% | 128.6만 |
| 2026.10.01 | ₩45,714 | ₩46,236 | ₩45,460 | ₩46,049 | +0.73% | 89.4만 |
| 2026.09.30 | ₩47,399 | ₩47,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,848 |
| -3.27% |
| 101.7만 |
| 2026.09.29 | ₩46,476 | ₩46,891 | ₩46,356 | ₩46,597 | +0.26% | 94.3만 |
|---|
| 2026.09.28 | ₩46,396 | ₩46,797 | ₩46,169 | ₩46,476 | +0.17% | 79.1만 |
|---|
| 2026.09.25 | ₩46,690 | ₩47,278 | ₩46,396 | ₩46,423 | -0.57% | 106.3만 |
|---|
| 2026.09.24 | ₩46,623 | ₩46,971 | ₩46,450 | ₩46,797 | +0.37% | 124.9만 |
|---|
| 2026.09.23 | ₩47,171 | ₩47,372 | ₩46,717 | ₩46,958 | -0.45% | 118.3만 |
|---|
| 2026.09.22 | ₩47,880 | ₩48,174 | ₩47,345 | ₩47,385 | -1.03% | 19.2만 |
|---|
| 2026.09.21 | ₩47,867 | ₩48,000 | ₩47,466 | ₩47,666 | -0.42% | 71.7만 |
|---|
| 2026.09.18 | ₩48,174 | ₩48,174 | ₩47,452 | ₩47,853 | -0.67% | 187만 |
|---|
| 2026.09.17 | ₩48,120 | ₩48,281 | ₩47,760 | ₩47,786 | -0.69% | 77.9만 |
|---|
| 2026.09.16 | ₩48,441 | ₩48,722 | ₩47,425 | ₩47,813 | -1.30% | 123.8만 |
|---|
| 2026.09.15 | ₩48,521 | ₩48,949 | ₩48,014 | ₩48,401 | -0.25% | 77.6만 |
|---|
| 2026.09.14 | ₩48,749 | ₩49,497 | ₩48,441 | ₩48,615 | -0.27% | 73.8만 |
|---|
| 2026.09.11 | ₩49,070 | ₩49,270 | ₩48,588 | ₩48,615 | -0.93% | 68만 |
|---|
| 2026.09.10 | ₩49,831 | ₩49,831 | ₩48,615 | ₩48,749 | -2.17% | 61만 |
|---|
| 2026.09.09 | ₩49,952 | ₩49,952 | ₩48,936 | ₩49,096 | -1.71% | 62.8만 |
|---|
| 2026.09.08 | ₩49,644 | ₩50,059 | ₩49,524 | ₩49,845 | +0.40% | 79.8만 |
|---|
| 2026.09.04 | ₩49,671 | ₩50,420 | ₩49,604 | ₩49,898 | +0.46% | 45.7만 |
|---|
| 2026.09.03 | ₩50,687 | ₩50,954 | ₩49,644 | ₩49,658 | -2.03% | 66.7만 |
|---|
| 2026.09.02 | ₩51,061 | ₩51,582 | ₩50,032 | ₩50,393 | -1.31% | 99.5만 |
|---|
| 2026.09.01 | ₩50,366 | ₩50,901 | ₩50,366 | ₩50,847 | +0.96% | 82.1만 |
|---|
| 2026.08.31 | ₩50,473 | ₩50,500 | ₩49,965 | ₩50,406 | -0.13% | 93.7만 |
|---|
| 2026.08.28 | ₩50,527 | ₩50,727 | ₩50,199 | ₩50,433 | -0.19% | 45.3만 |
|---|
| 2026.08.27 | ₩50,553 | ₩50,754 | ₩50,192 | ₩50,339 | -0.42% | 63.8만 |
|---|
| 2026.08.26 | ₩51,462 | ₩51,462 | ₩50,807 | ₩50,874 | -1.14% | 55.6만 |
|---|
| 2026.08.25 | ₩52,171 | ₩52,224 | ₩51,355 | ₩51,395 | -1.49% | 63.1만 |
|---|
| 2026.08.24 | ₩51,369 | ₩52,090 | ₩50,807 | ₩52,064 | +1.35% | 133.4만 |
|---|
| 2026.08.21 | ₩51,141 | ₩51,208 | ₩50,527 | ₩51,088 | -0.10% | 68.2만 |
|---|
| 2026.08.20 | ₩51,422 | ₩51,623 | ₩51,034 | ₩51,101 | -0.62% | 77.3만 |
|---|
| 2026.08.19 | ₩51,663 | ₩51,796 | ₩51,128 | ₩51,569 | -0.18% | 72.4만 |
|---|
| 2026.08.18 | ₩51,636 | ₩51,636 | ₩51,101 | ₩51,222 | -0.80% | 62.1만 |
|---|
| 2026.08.17 | ₩51,181 | ₩51,569 | ₩50,861 | ₩51,342 | +0.31% | 80.6만 |
|---|
| 2026.08.14 | ₩51,315 | ₩51,863 | ₩51,302 | ₩51,395 | +0.16% | 63.5만 |
|---|
| 2026.08.13 | ₩51,850 | ₩52,104 | ₩51,395 | ₩51,449 | -0.77% | 58.6만 |
|---|
| 2026.08.12 | ₩51,850 | ₩52,478 | ₩51,395 | ₩51,435 | -0.80% | 100.7만 |
|---|
| 2026.08.11 | ₩51,783 | ₩52,144 | ₩51,382 | ₩51,542 | -0.46% | 168.9만 |
|---|
| 2026.08.10 | ₩52,131 | ₩52,197 | ₩51,262 | ₩51,663 | -0.90% | 76.7만 |
|---|
| 2026.08.07 | ₩52,558 | ₩52,625 | ₩51,997 | ₩52,545 | -0.03% | 89.6만 |
|---|
| 2026.08.06 | ₩54,202 | ₩54,403 | ₩52,291 | ₩52,558 | -3.03% | 109.4만 |
|---|
| 2026.08.05 | ₩54,390 | ₩55,232 | ₩53,400 | ₩54,202 | -0.34% | 104.9만 |
|---|
| 2026.08.04 | ₩54,764 | ₩55,098 | ₩53,454 | ₩54,430 | -0.61% | 141.7만 |
|---|
| 2026.08.03 | ₩54,349 | ₩54,897 | ₩54,122 | ₩54,470 | +0.22% | 140만 |
|---|
| 2026.07.31 | ₩54,069 | ₩54,737 | ₩54,042 | ₩54,349 | +0.52% | 104.7만 |
|---|
| 2026.07.30 | ₩55,512 | ₩55,726 | ₩54,390 | ₩54,804 | -1.28% | 100.3만 |
|---|
| 2026.07.29 | ₩56,288 | ₩56,395 | ₩55,499 | ₩55,579 | -1.26% | 98.1만 |
|---|
| 2026.07.28 | ₩54,897 | ₩56,849 | ₩54,897 | ₩56,288 | +2.53% | 130.9만 |
|---|
| 2026.07.27 | ₩55,873 | ₩56,247 | ₩55,339 | ₩55,873 | 0.00% | 61.1만 |
|---|
| 2026.07.24 | ₩54,617 | ₩56,141 | ₩54,617 | ₩56,047 | +2.62% | 88만 |
|---|
| 2026.07.23 | ₩54,911 | ₩55,512 | ₩54,657 | ₩54,951 | +0.07% | 75.4만 |
|---|
| 2026.07.22 | ₩56,141 | ₩56,141 | ₩55,192 | ₩55,365 | -1.38% | 80.2만 |
|---|
| 2026.07.21 | ₩55,606 | ₩56,154 | ₩55,459 | ₩56,060 | +0.82% | 114만 |
|---|
| 2026.07.20 | ₩55,846 | ₩56,087 | ₩55,325 | ₩55,646 | -0.36% | 46.1만 |
|---|
| 2026.07.17 | ₩55,472 | ₩56,207 | ₩55,432 | ₩55,846 | +0.67% | 104.5만 |
|---|
| 2026.07.16 | ₩54,136 | ₩55,780 | ₩53,801 | ₩55,713 | +2.91% | 91.7만 |
|---|
| 2026.07.15 | ₩53,668 | ₩54,496 | ₩53,481 | ₩53,815 | +0.27% | 90.5만 |
|---|
| 2026.07.14 | ₩53,507 | ₩53,788 | ₩53,120 | ₩53,307 | -0.37% | 89만 |
|---|
| 2026.07.13 | ₩52,973 | ₩53,507 | ₩52,839 | ₩53,293 | +0.61% | 128.4만 |
|---|
| 2026.07.10 | ₩52,973 | ₩53,120 | ₩52,291 | ₩52,973 | 0.00% | 53.2만 |
|---|
| 2026.07.09 | ₩52,839 | ₩53,066 | ₩52,411 | ₩52,759 | -0.15% | 67.6만 |
|---|
| 2026.07.08 | ₩53,106 | ₩53,628 | ₩52,331 | ₩52,344 | -1.43% | 74만 |
|---|
| 2026.07.07 | ₩52,986 | ₩53,908 | ₩52,799 | ₩53,347 | +0.68% | 107.5만 |
|---|
| 2026.07.06 | ₩52,705 | ₩52,879 | ₩52,291 | ₩52,612 | -0.18% | 58.8만 |
|---|
| 2026.07.02 | ₩52,973 | ₩53,481 | ₩52,652 | ₩52,839 | -0.25% | 83.7만 |
|---|
| 2026.07.01 | ₩52,759 | ₩53,387 | ₩52,224 | ₩52,425 | -0.63% | 79.5만 |
|---|
| 2026.06.30 | ₩53,039 | ₩53,454 | ₩52,745 | ₩52,759 | -0.53% | 93.5만 |
|---|
| 2026.06.29 | ₩53,654 | ₩53,962 | ₩53,200 | ₩53,494 | -0.30% | 139.9만 |
|---|
| 2026.06.26 | ₩55,352 | ₩55,472 | ₩54,055 | ₩54,122 | -2.22% | 264.7만 |
|---|
| 2026.06.25 | ₩54,483 | ₩55,071 | ₩54,069 | ₩54,938 | +0.83% | 104.7만 |
|---|
| 2026.06.24 | ₩53,387 | ₩54,697 | ₩53,387 | ₩54,189 | +1.50% | 129.3만 |
|---|
| 2026.06.23 | ₩53,013 | ₩53,588 | ₩52,866 | ₩53,494 | +0.91% | 94.7만 |
|---|
| 2026.06.22 | ₩52,478 | ₩52,879 | ₩51,930 | ₩52,532 | +0.10% | 103.5만 |
|---|
| 2026.06.18 | ₩52,104 | ₩52,999 | ₩51,823 | ₩52,304 | +0.38% | 177.6만 |
|---|
| 2026.06.17 | ₩53,708 | ₩53,962 | ₩51,369 | ₩51,703 | -3.73% | 188.4만 |
|---|
| 2026.06.16 | ₩53,694 | ₩54,336 | ₩53,280 | ₩53,962 | +0.50% | 235만 |
|---|
| 2026.06.15 | ₩54,242 | ₩54,844 | ₩53,882 | ₩54,283 | +0.07% | 145.1만 |
|---|
| 2026.06.12 | ₩53,895 | ₩54,229 | ₩53,561 | ₩54,082 | +0.35% | 77.9만 |
|---|
| 2026.06.11 | ₩53,454 | ₩54,095 | ₩53,200 | ₩53,213 | -0.45% | 119.3만 |
|---|
| 2026.06.10 | ₩52,759 | ₩53,547 | ₩52,598 | ₩52,933 | +0.33% | 142.1만 |
|---|
| 2026.06.09 | ₩49,912 | ₩52,946 | ₩49,751 | ₩52,759 | +5.70% | 235.2만 |
|---|
| 2026.06.08 | ₩49,056 | ₩49,831 | ₩49,056 | ₩49,511 | +0.93% | 72.9만 |
|---|
| 2026.06.05 | ₩48,602 | ₩49,644 | ₩48,602 | ₩49,577 | +2.01% | 71.1만 |
|---|
| 2026.06.04 | ₩48,281 | ₩48,789 | ₩48,000 | ₩48,602 | +0.66% | 78.2만 |
|---|
| 2026.06.03 | ₩47,706 | ₩48,067 | ₩47,519 | ₩47,653 | -0.11% | 89.8만 |
|---|
| 2026.06.02 | ₩47,559 | ₩48,428 | ₩47,385 | ₩48,067 | +1.07% | 60.3만 |
|---|
| 2026.06.01 | ₩47,693 | ₩48,067 | ₩47,078 | ₩47,345 | -0.73% | 71.3만 |
|---|
| 2026.05.29 | ₩49,016 | ₩49,230 | ₩48,174 | ₩48,214 | -1.64% | 116.6만 |
|---|
| 2026.05.28 | ₩47,800 | ₩49,123 | ₩47,760 | ₩48,949 | +2.40% | 84.7만 |
|---|
| 2026.05.27 | ₩48,268 | ₩48,682 | ₩47,960 | ₩48,067 | -0.42% | 77.2만 |
|---|
| 2026.05.26 | ₩47,492 | ₩48,227 | ₩47,492 | ₩48,027 | +1.13% | 67.8만 |
|---|
| 2026.05.22 | ₩48,027 | ₩48,107 | ₩47,145 | ₩47,452 | -1.20% | 103.4만 |
|---|
| 2026.05.21 | ₩47,252 | ₩48,067 | ₩46,851 | ₩47,853 | +1.27% | 77.2만 |
|---|
| 2026.05.20 | ₩46,851 | ₩47,920 | ₩46,717 | ₩47,626 | +1.65% | 75.5만 |
|---|
| 2026.05.19 | ₩47,332 | ₩47,639 | ₩46,797 | ₩46,811 | -1.10% | 72.1만 |
|---|
| 2026.05.18 | ₩47,385 | ₩47,987 | ₩47,225 | ₩47,653 | +0.56% | 59.3만 |
|---|
| 2026.05.15 | ₩47,492 | ₩47,532 | ₩46,623 | ₩47,145 | -0.73% | 69.7만 |
|---|
| 2026.05.14 | ₩47,559 | ₩48,214 | ₩47,385 | ₩47,826 | +0.56% | 74.3만 |
|---|
| 2026.05.13 | ₩47,960 | ₩48,254 | ₩47,185 | ₩47,332 | -1.31% | 103.8만 |
|---|
| 2026.05.12 | ₩48,334 | ₩48,508 | ₩47,987 | ₩48,187 | -0.30% | 83.6만 |
|---|
| 2026.05.11 | ₩48,682 | ₩48,936 | ₩48,067 | ₩48,134 | -1.13% | 65.9만 |
|---|
| 2026.05.08 | ₩48,695 | ₩49,083 | ₩48,602 | ₩48,615 | -0.16% | 56.8만 |
|---|
| 2026.05.07 | ₩49,297 | ₩49,417 | ₩48,415 | ₩48,562 | -1.49% | 125.7만 |
|---|
| 2026.05.06 | ₩48,869 | ₩49,511 | ₩48,735 | ₩49,257 | +0.79% | 237.9만 |
|---|
| 2026.05.05 | ₩48,669 | ₩48,909 | ₩48,294 | ₩48,388 | -0.58% | 59.7만 |
|---|
| 2026.05.04 | ₩48,294 | ₩48,642 | ₩47,867 | ₩48,521 | +0.47% | 79.7만 |
|---|
| 2026.05.01 | ₩48,575 | ₩49,323 | ₩47,933 | ₩48,588 | +0.03% | 134.9만 |
|---|
| 2026.04.30 | ₩48,615 | ₩49,618 | ₩48,388 | ₩49,564 | +1.95% | 142.4만 |
|---|
| 2026.04.29 | ₩49,136 | ₩49,484 | ₩48,388 | ₩49,123 | -0.03% | 78.6만 |
|---|
| 2026.04.28 | ₩49,564 | ₩49,564 | ₩48,922 | ₩49,377 | -0.38% | 51.9만 |
|---|
| 2026.04.27 | ₩48,829 | ₩49,364 | ₩48,735 | ₩49,150 | +0.66% | 53.4만 |
|---|
| 2026.04.24 | ₩49,337 | ₩49,818 | ₩48,949 | ₩49,016 | -0.65% | 61.4만 |
|---|
| 2026.04.23 | ₩49,390 | ₩49,684 | ₩48,575 | ₩49,430 | +0.08% | 77.8만 |
|---|
| 2026.04.22 | ₩49,243 | ₩49,337 | ₩48,642 | ₩48,909 | -0.68% | 72.1만 |
|---|
| 2026.04.21 | ₩49,577 | ₩49,831 | ₩48,963 | ₩49,110 | -0.94% | 60.5만 |
|---|
| 2026.04.20 | ₩49,230 | ₩49,711 | ₩49,083 | ₩49,684 | +0.92% | 61만 |
|---|
| 2026.04.17 | ₩48,882 | ₩49,631 | ₩48,882 | ₩49,484 | +1.23% | 51.7만 |
|---|
| 2026.04.16 | ₩48,254 | ₩48,709 | ₩48,254 | ₩48,588 | +0.69% | 47.1만 |
|---|
| 2026.04.15 | ₩48,869 | ₩48,989 | ₩48,334 | ₩48,415 | -0.93% | 57.1만 |
|---|
| 2026.04.14 | ₩48,495 | ₩49,110 | ₩48,401 | ₩49,003 | +1.05% | 47만 |
|---|
| 2026.04.13 | ₩48,669 | ₩49,190 | ₩48,308 | ₩48,682 | +0.03% | 75만 |
|---|
| 2026.04.10 | ₩47,719 | ₩49,123 | ₩47,719 | ₩48,735 | +2.13% | 61.8만 |
|---|
| 2026.04.09 | ₩47,653 | ₩48,856 | ₩47,653 | ₩48,508 | +1.80% | 59.1만 |
|---|
| 2026.04.08 | ₩47,466 | ₩48,334 | ₩47,131 | ₩47,826 | +0.76% | 82.1만 |
|---|
| 2026.04.07 | ₩46,784 | ₩47,252 | ₩46,637 | ₩46,730 | -0.11% | 116.2만 |
|---|
| 2026.04.06 | ₩46,089 | ₩46,851 | ₩46,022 | ₩46,770 | +1.48% | 87.3만 |
|---|
| 2026.04.02 | ₩45,554 | ₩46,276 | ₩45,180 | ₩46,209 | +1.44% | 59.2만 |
|---|
| 2026.04.01 | ₩45,407 | ₩45,808 | ₩45,313 | ₩45,648 | +0.53% | 87.1만 |
|---|
| 2026.03.31 | ₩46,062 | ₩46,182 | ₩45,100 | ₩45,420 | -1.39% | 124.3만 |
|---|
| 2026.03.30 | ₩45,567 | ₩46,115 | ₩45,207 | ₩45,474 | -0.21% | 53만 |
|---|
| 2026.03.27 | ₩45,380 | ₩45,714 | ₩45,006 | ₩45,100 | -0.62% | 52.6만 |
|---|
| 2026.03.26 | ₩45,019 | ₩45,848 | ₩44,979 | ₩45,407 | +0.86% | 69.6만 |
|---|
| 2026.03.25 | ₩45,808 | ₩45,902 | ₩45,354 | ₩45,380 | -0.93% | 62.1만 |
|---|
| 2026.03.24 | ₩45,434 | ₩46,169 | ₩45,380 | ₩45,514 | +0.18% | 70.4만 |
|---|
| 2026.03.23 | ₩46,450 | ₩47,145 | ₩45,714 | ₩45,714 | -1.58% | 92.4만 |
|---|
| 2026.03.20 | ₩47,760 | ₩47,813 | ₩45,394 | ₩45,527 | -4.67% | 162.6만 |
|---|
| 2026.03.19 | ₩47,024 | ₩47,666 | ₩46,677 | ₩47,425 | +0.85% | 73.4만 |
|---|
| 2026.03.18 | ₩47,519 | ₩47,733 | ₩47,038 | ₩47,038 | -1.01% | 85.9만 |
|---|
| 2026.03.17 | ₩48,080 | ₩48,268 | ₩47,506 | ₩47,532 | -1.14% | 47.6만 |
|---|
| 2026.03.16 | ₩47,706 | ₩48,268 | ₩47,519 | ₩47,706 | 0.00% | 42.3만 |
|---|
| 2026.03.13 | ₩47,813 | ₩48,455 | ₩46,837 | ₩46,984 | -1.73% | 73.3만 |
|---|
| 2026.03.12 | ₩46,877 | ₩47,425 | ₩46,637 | ₩47,345 | +1.00% | 86만 |
|---|
| 2026.03.11 | ₩47,813 | ₩47,813 | ₩47,212 | ₩47,466 | -0.73% | 114.6만 |
|---|
| 2026.03.10 | ₩47,733 | ₩48,789 | ₩47,626 | ₩47,947 | +0.45% | 62.4만 |
|---|
| 2026.03.09 | ₩47,586 | ₩48,161 | ₩46,436 | ₩48,000 | +0.87% | 96.1만 |
|---|
| 2026.03.06 | ₩48,120 | ₩48,669 | ₩47,867 | ₩48,120 | 0.00% | 61.5만 |
|---|
| 2026.03.05 | ₩49,524 | ₩49,644 | ₩48,682 | ₩49,110 | -0.84% | 60만 |
|---|
| 2026.03.04 | ₩49,845 | ₩50,206 | ₩49,551 | ₩50,005 | +0.32% | 53.9만 |
|---|
| 2026.03.03 | ₩49,003 | ₩50,192 | ₩48,227 | ₩49,938 | +1.91% | 65.6만 |
|---|
| 2026.03.02 | ₩49,430 | ₩50,059 | ₩49,243 | ₩49,604 | +0.35% | 70.4만 |
|---|
| 2026.02.27 | ₩49,658 | ₩50,406 | ₩49,350 | ₩49,537 | -0.24% | 148.7만 |
|---|
| 2026.02.26 | ₩49,952 | ₩50,727 | ₩49,791 | ₩50,299 | +0.70% | 130만 |
|---|
| 2026.02.25 | ₩48,254 | ₩50,379 | ₩47,853 | ₩50,286 | +4.21% | 182.7만 |
|---|
| 2026.02.24 | ₩47,880 | ₩48,014 | ₩47,252 | ₩47,532 | -0.73% | 126만 |
|---|
| 2026.02.23 | ₩47,813 | ₩48,227 | ₩47,506 | ₩47,599 | -0.45% | 105.2만 |
|---|
| 2026.02.20 | ₩46,917 | ₩47,572 | ₩46,396 | ₩47,559 | +1.37% | 131.2만 |
|---|
| 2026.02.19 | ₩46,262 | ₩46,744 | ₩46,089 | ₩46,730 | +1.01% | 108.3만 |
|---|
| 2026.02.18 | ₩46,543 | ₩46,770 | ₩45,942 | ₩46,156 | -0.83% | 122만 |
|---|
| 2026.02.17 | ₩45,674 | ₩46,864 | ₩45,474 | ₩46,663 | +2.17% | 95.2만 |
|---|
| 2026.02.13 | ₩45,006 | ₩45,634 | ₩44,886 | ₩45,207 | +0.45% | 256.9만 |
|---|
| 2026.02.12 | ₩45,434 | ₩45,688 | ₩44,445 | ₩44,926 | -1.12% | 179.2만 |
|---|
| 2026.02.11 | ₩45,902 | ₩46,115 | ₩45,113 | ₩45,233 | -1.46% | 110.4만 |
|---|
| 2026.02.10 | ₩45,207 | ₩46,009 | ₩45,086 | ₩45,688 | +1.06% | 78.8만 |
|---|
| 2026.02.09 | ₩44,658 | ₩45,394 | ₩44,592 | ₩44,953 | +0.66% | 82.3만 |
|---|
| 2026.02.06 | ₩44,525 | ₩45,300 | ₩44,525 | ₩44,846 | +0.72% | 95.3만 |
|---|
| 2026.02.05 | ₩43,763 | ₩44,485 | ₩43,362 | ₩44,284 | +1.19% | 116.3만 |
|---|
| 2026.02.04 | ₩42,640 | ₩44,217 | ₩42,560 | ₩43,536 | +2.10% | 131.2만 |
|---|
| 2026.02.03 | ₩42,948 | ₩43,108 | ₩41,611 | ₩42,279 | -1.56% | 179.5만 |
|---|
| 2026.02.02 | ₩43,830 | ₩43,963 | ₩43,001 | ₩43,014 | -1.86% | 124.9만 |
|---|
| 2026.01.30 | ₩43,522 | ₩43,776 | ₩42,734 | ₩43,736 | +0.49% | 165.2만 |
|---|
| 2026.01.29 | ₩43,349 | ₩44,137 | ₩43,095 | ₩43,990 | +1.48% | 84만 |
|---|
| 2026.01.28 | ₩43,482 | ₩44,044 | ₩43,095 | ₩43,188 | -0.68% | 115.9만 |
|---|
| 2026.01.27 | ₩43,603 | ₩43,736 | ₩43,108 | ₩43,415 | -0.43% | 79.5만 |
|---|
| 2026.01.26 | ₩43,576 | ₩43,897 | ₩42,948 | ₩43,656 | +0.18% | 88.4만 |
|---|
| 2026.01.23 | ₩43,603 | ₩43,910 | ₩43,028 | ₩43,509 | -0.21% | 84.5만 |
|---|
| 2026.01.22 | ₩44,324 | ₩44,739 | ₩43,790 | ₩43,843 | -1.09% | 96.8만 |
|---|
| 2026.01.21 | ₩44,926 | ₩45,046 | ₩44,070 | ₩44,244 | -1.52% | 71.2만 |
|---|
| 2026.01.20 | ₩44,538 | ₩44,966 | ₩44,498 | ₩44,618 | +0.18% | 85.2만 |
|---|
| 2026.01.16 | ₩44,752 | ₩45,033 | ₩44,511 | ₩44,939 | +0.42% | 89.1만 |
|---|
| 2026.01.15 | ₩44,592 | ₩45,608 | ₩44,592 | ₩44,765 | +0.39% | 62.4만 |
|---|
| 2026.01.14 | ₩45,019 | ₩45,059 | ₩44,511 | ₩44,792 | -0.50% | 55만 |
|---|
| 2026.01.13 | ₩45,434 | ₩45,835 | ₩44,605 | ₩44,912 | -1.15% | 120.3만 |
|---|
| 2026.01.12 | ₩45,273 | ₩46,009 | ₩45,193 | ₩45,527 | +0.56% | 85.5만 |
|---|
| 2026.01.09 | ₩45,861 | ₩46,410 | ₩45,153 | ₩45,594 | -0.58% | 142.5만 |
|---|
| 2026.01.08 | ₩45,313 | ₩47,065 | ₩45,153 | ₩46,009 | +1.53% | 381.8만 |
|---|
| 2026.01.07 | ₩45,460 | ₩45,781 | ₩45,019 | ₩45,340 | -0.26% | 113.5만 |
|---|
| 2026.01.06 | ₩44,378 | ₩45,621 | ₩44,204 | ₩45,514 | +2.56% | 82.9만 |
|---|
| 2026.01.05 | ₩44,137 | ₩44,806 | ₩43,856 | ₩44,565 | +0.97% | 72.1만 |
|---|
| 2026.01.02 | ₩44,779 | ₩44,779 | ₩43,977 | ₩44,257 | -1.16% | 67.4만 |
|---|
| 2025.12.31 | ₩45,594 | ₩45,594 | ₩44,592 | ₩44,605 | -2.17% | 66.3만 |
|---|
| 2025.12.30 | ₩45,287 | ₩45,581 | ₩44,979 | ₩45,527 | +0.53% | 67.8만 |
|---|
| 2025.12.29 | ₩45,447 | ₩45,768 | ₩45,260 | ₩45,340 | -0.24% | 49.7만 |
|---|
| 2025.12.26 | ₩45,581 | ₩45,728 | ₩45,126 | ₩45,434 | -0.32% | 36.9만 |
|---|
| 2025.12.24 | ₩45,501 | ₩45,875 | ₩45,380 | ₩45,821 | +0.71% | 18.8만 |
|---|
| 2025.12.23 | ₩45,741 | ₩45,902 | ₩45,487 | ₩45,527 | -0.47% | 66.3만 |
|---|
| 2025.12.22 | ₩45,514 | ₩46,262 | ₩45,447 | ₩45,902 | +0.85% | 77.9만 |
|---|
| 2025.12.19 | ₩45,701 | ₩46,062 | ₩45,648 | ₩45,795 | +0.20% | 163.6만 |
|---|
| 2025.12.18 | ₩46,022 | ₩46,396 | ₩45,808 | ₩45,942 | -0.17% | 87.6만 |
|---|
| 2025.12.17 | ₩45,220 | ₩45,982 | ₩45,220 | ₩45,808 | +1.30% | 70만 |
|---|
| 2025.12.16 | ₩45,527 | ₩45,701 | ₩45,180 | ₩45,273 | -0.56% | 110.6만 |
|---|
| 2025.12.15 | ₩45,086 | ₩45,648 | ₩44,846 | ₩45,447 | +0.80% | 67.1만 |
|---|
| 2025.12.12 | ₩44,057 | ₩45,033 | ₩44,057 | ₩44,912 | +1.94% | 76.9만 |
|---|
| 2025.12.11 | ₩44,378 | ₩44,926 | ₩44,110 | ₩44,498 | +0.27% | 81.5만 |
|---|
| 2025.12.10 | ₩43,790 | ₩44,618 | ₩43,335 | ₩44,177 | +0.89% | 77.9만 |
|---|
| 2025.12.09 | ₩43,188 | ₩44,257 | ₩43,121 | ₩43,830 | +1.49% | 78.7만 |
|---|
| 2025.12.08 | ₩43,001 | ₩43,255 | ₩42,506 | ₩42,988 | -0.03% | 128.3만 |
|---|
| 2025.12.05 | ₩43,028 | ₩43,054 | ₩42,560 | ₩42,894 | -0.31% | 73.8만 |
|---|
| 2025.12.04 | ₩43,549 | ₩44,017 | ₩42,988 | ₩43,121 | -0.98% | 73.9만 |
|---|
| 2025.12.03 | ₩44,057 | ₩44,378 | ₩43,643 | ₩43,856 | -0.46% | 64.8만 |
|---|
| 2025.12.02 | ₩44,912 | ₩45,166 | ₩43,923 | ₩43,950 | -2.14% | 44.7만 |
|---|
| 2025.12.01 | ₩44,458 | ₩44,966 | ₩44,458 | ₩44,765 | +0.69% | 55.7만 |
|---|
| 2025.11.28 | ₩44,899 | ₩45,059 | ₩44,792 | ₩44,886 | -0.03% | 25.9만 |
|---|
| 2025.11.26 | ₩44,699 | ₩45,501 | ₩44,471 | ₩44,912 | +0.48% | 99.6만 |
|---|
| 2025.11.25 | ₩44,311 | ₩45,367 | ₩44,311 | ₩44,872 | +1.27% | 81.5만 |
|---|
| 2025.11.24 | ₩44,886 | ₩44,886 | ₩44,057 | ₩44,364 | -1.16% | 78.2만 |
|---|
| 2025.11.21 | ₩44,284 | ₩45,233 | ₩44,017 | ₩44,752 | +1.06% | 86.2만 |
|---|
| 2025.11.20 | ₩43,950 | ₩44,765 | ₩43,776 | ₩43,937 | -0.03% | 51.6만 |
|---|
| 2025.11.19 | ₩44,191 | ₩44,231 | ₩43,349 | ₩43,629 | -1.27% | 63.9만 |
|---|
| 2025.11.18 | ₩44,017 | ₩44,418 | ₩43,910 | ₩44,391 | +0.85% | 43.8만 |
|---|
| 2025.11.17 | ₩45,648 | ₩45,648 | ₩43,977 | ₩44,044 | -3.51% | 47.5만 |
|---|
| 2025.11.14 | ₩45,220 | ₩45,567 | ₩44,712 | ₩45,354 | +0.30% | 46.7만 |
|---|
| 2025.11.13 | ₩45,688 | ₩46,022 | ₩44,966 | ₩45,207 | -1.05% | 56.1만 |
|---|
| 2025.11.12 | ₩46,276 | ₩46,450 | ₩45,594 | ₩46,009 | -0.58% | 79만 |
|---|
| 2025.11.11 | ₩46,009 | ₩46,557 | ₩45,835 | ₩46,463 | +0.99% | 60.4만 |
|---|
| 2025.11.10 | ₩45,501 | ₩46,369 | ₩45,501 | ₩45,781 | +0.62% | 85.2만 |
|---|
| 2025.11.07 | ₩45,113 | ₩46,089 | ₩44,899 | ₩46,089 | +2.16% | 72.4만 |
|---|
| 2025.11.06 | ₩45,367 | ₩45,407 | ₩44,405 | ₩44,926 | -0.97% | 104.2만 |
|---|
| 2025.11.05 | ₩45,460 | ₩46,570 | ₩44,699 | ₩45,287 | -0.38% | 178.1만 |
|---|
| 2025.11.04 | ₩43,883 | ₩45,086 | ₩43,589 | ₩44,993 | +2.53% | 169.3만 |
|---|
| 2025.11.03 | ₩43,068 | ₩43,830 | ₩42,547 | ₩43,816 | +1.74% | 80.2만 |
|---|
| 2025.10.31 | ₩42,800 | ₩43,576 | ₩42,279 | ₩43,522 | +1.69% | 90.6만 |
|---|
| 2025.10.30 | ₩43,830 | ₩44,151 | ₩43,175 | ₩43,282 | -1.25% | 87.9만 |
|---|
| 2025.10.29 | ₩44,044 | ₩45,033 | ₩43,589 | ₩44,097 | +0.12% | 135.6만 |
|---|
| 2025.10.28 | ₩44,538 | ₩44,699 | ₩43,816 | ₩44,431 | -0.24% | 80.7만 |
|---|
| 2025.10.27 | ₩44,578 | ₩44,859 | ₩44,244 | ₩44,779 | +0.45% | 53.4만 |
|---|
| 2025.10.24 | ₩44,739 | ₩44,739 | ₩44,244 | ₩44,538 | -0.45% | 57만 |
|---|
| 2025.10.23 | ₩44,765 | ₩44,765 | ₩43,950 | ₩44,405 | -0.81% | 66만 |
|---|
| 2025.10.22 | ₩43,937 | ₩44,632 | ₩43,509 | ₩44,565 | +1.43% | 72.5만 |
|---|
| 2025.10.21 | ₩43,603 | ₩43,843 | ₩43,389 | ₩43,643 | +0.09% | 92.7만 |
|---|
| 2025.10.20 | ₩43,723 | ₩43,937 | ₩43,188 | ₩43,603 | -0.28% | 69만 |
|---|
| 2025.10.17 | ₩43,175 | ₩43,803 | ₩42,921 | ₩43,709 | +1.24% | 69만 |
|---|
| 2025.10.16 | ₩43,536 | ₩43,950 | ₩42,921 | ₩43,215 | -0.74% | 60.2만 |
|---|
| 2025.10.15 | ₩43,603 | ₩44,217 | ₩43,201 | ₩43,603 | 0.00% | 82.3만 |
|---|
| 2025.10.14 | ₩43,295 | ₩43,736 | ₩43,014 | ₩43,496 | +0.46% | 92만 |
|---|
| 2025.10.13 | ₩42,854 | ₩43,549 | ₩42,520 | ₩43,442 | +1.37% | 67.1만 |
|---|
| 2025.10.10 | ₩43,990 | ₩43,990 | ₩42,520 | ₩42,573 | -3.22% | 143.1만 |
|---|
| 2025.10.09 | ₩43,803 | ₩44,124 | ₩43,562 | ₩43,723 | -0.18% | 45.1만 |
|---|
| 2025.10.08 | ₩44,204 | ₩44,458 | ₩43,616 | ₩43,870 | -0.76% | 51.8만 |
|---|
| 2025.10.07 | ₩44,471 | ₩44,725 | ₩44,110 | ₩44,204 | -0.60% | 128.2만 |
|---|
| 2025.10.06 | ₩45,447 | ₩45,648 | ₩44,565 | ₩44,618 | -1.82% | 79.4만 |
|---|
| 2025.10.03 | ₩45,394 | ₩45,982 | ₩44,926 | ₩45,474 | +0.18% | 105.7만 |
|---|
| 2025.10.02 | ₩44,953 | ₩45,140 | ₩44,552 | ₩45,086 | +0.30% | 75.8만 |
|---|
| 2025.10.01 | ₩44,886 | ₩45,273 | ₩44,471 | ₩45,166 | +0.63% | 111.2만 |
|---|
| 2025.09.30 | ₩44,658 | ₩45,420 | ₩44,552 | ₩45,233 | +1.29% | 105.3만 |
|---|
| 2025.09.29 | ₩44,819 | ₩45,300 | ₩44,244 | ₩44,498 | -0.72% | 74.6만 |
|---|
| 2025.09.26 | ₩44,204 | ₩45,046 | ₩44,124 | ₩44,979 | +1.75% | 52.1만 |
|---|
| 2025.09.25 | ₩44,485 | ₩44,632 | ₩43,883 | ₩44,191 | -0.66% | 65.7만 |
|---|
| 2025.09.24 | ₩44,685 | ₩44,979 | ₩44,298 | ₩44,324 | -0.81% | 78.8만 |
|---|
| 2025.09.23 | ₩44,445 | ₩45,086 | ₩44,445 | ₩44,752 | +0.69% | 60.2만 |
|---|
| 2025.09.22 | ₩44,552 | ₩44,605 | ₩44,137 | ₩44,485 | -0.15% | 58만 |
|---|
| 2025.09.19 | ₩44,939 | ₩45,260 | ₩44,445 | ₩44,658 | -0.62% | 245.4만 |
|---|
| 2025.09.18 | ₩45,514 | ₩45,741 | ₩44,912 | ₩45,193 | -0.70% | 88.9만 |
|---|
| 2025.09.17 | ₩45,313 | ₩46,410 | ₩45,113 | ₩45,394 | +0.18% | 159.6만 |
|---|
| 2025.09.16 | ₩45,006 | ₩45,140 | ₩44,672 | ₩45,059 | +0.12% | 144.3만 |
|---|
| 2025.09.15 | ₩45,634 | ₩45,968 | ₩44,739 | ₩45,180 | -1.00% | 123.6만 |
|---|
| 2025.09.12 | ₩46,075 | ₩46,276 | ₩45,594 | ₩45,608 | -1.02% | 57.4만 |
|---|
| 2025.09.11 | ₩45,795 | ₩46,383 | ₩45,674 | ₩46,169 | +0.82% | 61.7만 |
|---|
| 2025.09.10 | ₩46,009 | ₩46,196 | ₩45,594 | ₩45,621 | -0.84% | 79.1만 |
|---|
| 2025.09.09 | ₩46,129 | ₩46,343 | ₩45,554 | ₩46,115 | -0.03% | 84.7만 |
|---|
| 2025.09.08 | ₩46,022 | ₩46,503 | ₩45,460 | ₩46,450 | +0.93% | 81.5만 |
|---|
| 2025.09.05 | ₩46,115 | ₩46,597 | ₩45,995 | ₩46,490 | +0.81% | 81만 |
|---|
| 2025.09.04 | ₩45,714 | ₩45,982 | ₩45,354 | ₩45,902 | +0.41% | 71.1만 |
|---|
| 2025.09.03 | ₩44,485 | ₩45,474 | ₩44,418 | ₩45,407 | +2.07% | 69.3만 |
|---|
| 2025.09.02 | ₩45,033 | ₩45,380 | ₩44,685 | ₩44,739 | -0.65% | 103.4만 |
|---|
| 2025.08.29 | ₩45,541 | ₩45,768 | ₩45,260 | ₩45,688 | +0.32% | 81.2만 |
|---|