시장 데이터를 불러오는 중
전체 종목
Target Corporation Common Stock 과거 주가
Target Corporation Common Stock · TGT · NYSE
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Target Corporation Common Stock · TGT · NYSE
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩205,814 | ₩208,172 | ₩204,809 | ₩205,881 | +0.03% | 360만 |
| 2026.10.08 | ₩202,021 | ₩209,177 | ₩201,619 | ₩207,381 | +2.65% | 418.5만 |
| 2026.10.07 | ₩206,390 | ₩206,966 | ₩202,035 | ₩202,236 | -2.01% | 451.2만 |
| 2026.10.06 | ₩204,835 | ₩207,113 | ₩204,085 | ₩206,805 | +0.96% | 373.8만 |
| 2026.10.05 | ₩207,877 | ₩208,387 | ₩201,901 | ₩205,010 | -1.38% | 505.5만 |
| 2026.10.02 | ₩210,383 | ₩210,490 | ₩207,328 | ₩209,043 | -0.64% | 429.8만 |
| 2026.10.01 | ₩209,834 | ₩211,763 | ₩208,360 | ₩209,981 | +0.07% | 474.1만 |
| 2026.09.30 | ₩213,398 | ₩214,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,968 |
| -1.61% |
| 445.8만 |
| 2026.09.29 | ₩211,120 | ₩212,353 | ₩207,261 | ₩209,619 | -0.71% | 374.6만 |
|---|
| 2026.09.28 | ₩209,847 | ₩215,475 | ₩209,325 | ₩212,299 | +1.17% | 339.4만 |
|---|
| 2026.09.25 | ₩208,199 | ₩211,576 | ₩206,309 | ₩210,986 | +1.34% | 295.7만 |
|---|
| 2026.09.24 | ₩211,723 | ₩213,814 | ₩209,244 | ₩209,244 | -1.17% | 334.8만 |
|---|
| 2026.09.23 | ₩213,130 | ₩214,403 | ₩208,949 | ₩209,392 | -1.75% | 298.7만 |
|---|
| 2026.09.22 | ₩211,549 | ₩214,470 | ₩210,732 | ₩213,090 | +0.73% | 219.5만 |
|---|
| 2026.09.21 | ₩212,353 | ₩213,720 | ₩211,134 | ₩211,335 | -0.48% | 225.5만 |
|---|
| 2026.09.18 | ₩214,149 | ₩214,162 | ₩210,557 | ₩211,978 | -1.01% | 681.2만 |
|---|
| 2026.09.17 | ₩209,606 | ₩214,403 | ₩209,606 | ₩214,175 | +2.18% | 409.5만 |
|---|
| 2026.09.16 | ₩207,060 | ₩209,485 | ₩205,760 | ₩207,274 | +0.10% | 274.4만 |
|---|
| 2026.09.15 | ₩212,755 | ₩213,331 | ₩206,001 | ₩206,899 | -2.75% | 362만 |
|---|
| 2026.09.14 | ₩211,428 | ₩214,551 | ₩210,423 | ₩212,661 | +0.58% | 328.8만 |
|---|
| 2026.09.11 | ₩209,499 | ₩210,879 | ₩206,832 | ₩208,815 | -0.33% | 264.4만 |
|---|
| 2026.09.10 | ₩211,281 | ₩212,380 | ₩207,261 | ₩208,681 | -1.23% | 320.9만 |
|---|
| 2026.09.09 | ₩217,110 | ₩217,592 | ₩210,933 | ₩211,080 | -2.78% | 339.3만 |
|---|
| 2026.09.08 | ₩219,857 | ₩220,420 | ₩215,006 | ₩218,035 | -0.83% | 266만 |
|---|
| 2026.09.04 | ₩219,254 | ₩220,862 | ₩218,088 | ₩220,353 | +0.50% | 286.6만 |
|---|
| 2026.09.03 | ₩219,924 | ₩221,974 | ₩217,941 | ₩219,777 | -0.07% | 198.7만 |
|---|
| 2026.09.02 | ₩219,777 | ₩221,505 | ₩218,571 | ₩218,906 | -0.40% | 280.5만 |
|---|
| 2026.09.01 | ₩216,735 | ₩220,219 | ₩216,105 | ₩219,428 | +1.24% | 398.3만 |
|---|
| 2026.08.31 | ₩218,195 | ₩220,433 | ₩214,644 | ₩215,582 | -1.20% | 391.1만 |
|---|
| 2026.08.28 | ₩222,443 | ₩222,524 | ₩217,954 | ₩218,664 | -1.70% | 364.4만 |
|---|
| 2026.08.27 | ₩217,324 | ₩223,958 | ₩216,829 | ₩222,350 | +2.31% | 474.6만 |
|---|
| 2026.08.26 | ₩219,334 | ₩220,902 | ₩216,199 | ₩219,817 | +0.22% | 466만 |
|---|
| 2026.08.25 | ₩222,309 | ₩223,448 | ₩216,011 | ₩219,053 | -1.46% | 759.8만 |
|---|
| 2026.08.24 | ₩222,524 | ₩228,808 | ₩222,068 | ₩227,656 | +2.31% | 641.1만 |
|---|
| 2026.08.21 | ₩215,824 | ₩221,747 | ₩214,711 | ₩221,693 | +2.72% | 623.3만 |
|---|
| 2026.08.20 | ₩210,383 | ₩216,118 | ₩207,033 | ₩212,058 | +0.80% | 606만 |
|---|
| 2026.08.19 | ₩198,055 | ₩217,056 | ₩195,924 | ₩213,063 | +7.58% | 946.8만 |
|---|
| 2026.08.18 | ₩205,532 | ₩206,711 | ₩203,227 | ₩204,326 | -0.59% | 578.8만 |
|---|
| 2026.08.17 | ₩205,626 | ₩207,127 | ₩202,182 | ₩202,356 | -1.59% | 612.2만 |
|---|
| 2026.08.14 | ₩208,628 | ₩209,485 | ₩206,725 | ₩207,006 | -0.78% | 361.6만 |
|---|
| 2026.08.13 | ₩207,703 | ₩209,673 | ₩206,886 | ₩208,387 | +0.33% | 365만 |
|---|
| 2026.08.12 | ₩202,665 | ₩206,537 | ₩201,432 | ₩206,363 | +1.82% | 460.1만 |
|---|
| 2026.08.11 | ₩202,397 | ₩207,556 | ₩201,619 | ₩204,072 | +0.83% | 417.1만 |
|---|
| 2026.08.10 | ₩199,851 | ₩205,452 | ₩198,350 | ₩203,710 | +1.93% | 525.7만 |
|---|
| 2026.08.07 | ₩195,737 | ₩200,735 | ₩194,973 | ₩200,601 | +2.49% | 284.8만 |
|---|
| 2026.08.06 | ₩200,467 | ₩200,655 | ₩196,058 | ₩197,090 | -1.68% | 250.1만 |
|---|
| 2026.08.05 | ₩199,194 | ₩199,596 | ₩196,862 | ₩197,921 | -0.64% | 423만 |
|---|
| 2026.08.04 | ₩197,479 | ₩200,856 | ₩196,273 | ₩198,470 | +0.50% | 318.1만 |
|---|
| 2026.08.03 | ₩197,680 | ₩201,097 | ₩197,680 | ₩200,132 | +1.24% | 485.7만 |
|---|
| 2026.07.31 | ₩194,343 | ₩194,491 | ₩189,010 | ₩193,619 | -0.37% | 331.2만 |
|---|
| 2026.07.30 | ₩193,097 | ₩194,691 | ₩191,717 | ₩193,646 | +0.28% | 262.8만 |
|---|
| 2026.07.29 | ₩192,842 | ₩198,015 | ₩190,511 | ₩195,509 | +1.38% | 319.8만 |
|---|
| 2026.07.28 | ₩190,162 | ₩195,442 | ₩189,331 | ₩193,231 | +1.61% | 462.2만 |
|---|
| 2026.07.27 | ₩185,164 | ₩188,822 | ₩184,186 | ₩188,058 | +1.56% | 303.9만 |
|---|
| 2026.07.24 | ₩180,246 | ₩184,360 | ₩179,871 | ₩183,288 | +1.69% | 248.5만 |
|---|
| 2026.07.23 | ₩181,023 | ₩181,693 | ₩177,620 | ₩180,206 | -0.45% | 320.7만 |
|---|
| 2026.07.22 | ₩186,558 | ₩187,187 | ₩183,824 | ₩184,816 | -0.93% | 228.3만 |
|---|
| 2026.07.21 | ₩186,236 | ₩187,201 | ₩184,494 | ₩185,566 | -0.36% | 241.3만 |
|---|
| 2026.07.20 | ₩189,358 | ₩191,904 | ₩185,995 | ₩187,053 | -1.22% | 338.8만 |
|---|
| 2026.07.17 | ₩188,608 | ₩193,499 | ₩185,365 | ₩187,067 | -0.82% | 518.8만 |
|---|
| 2026.07.16 | ₩187,603 | ₩189,934 | ₩186,638 | ₩187,884 | +0.15% | 429.7만 |
|---|
| 2026.07.15 | ₩179,924 | ₩187,442 | ₩179,027 | ₩185,311 | +2.99% | 522.4만 |
|---|
| 2026.07.14 | ₩181,693 | ₩182,698 | ₩178,357 | ₩179,563 | -1.17% | 250.7만 |
|---|
| 2026.07.13 | ₩183,154 | ₩183,502 | ₩179,951 | ₩180,595 | -1.40% | 424.4만 |
|---|
| 2026.07.10 | ₩178,584 | ₩182,310 | ₩178,115 | ₩181,090 | +1.40% | 340.3만 |
|---|
| 2026.07.09 | ₩176,494 | ₩180,755 | ₩175,891 | ₩177,244 | +0.43% | 446만 |
|---|
| 2026.07.08 | ₩174,203 | ₩178,946 | ₩171,951 | ₩177,445 | +1.86% | 678만 |
|---|
| 2026.07.07 | ₩170,973 | ₩171,375 | ₩169,285 | ₩170,920 | -0.03% | 299.6만 |
|---|
| 2026.07.06 | ₩174,189 | ₩174,189 | ₩167,100 | ₩168,977 | -2.99% | 521만 |
|---|
| 2026.07.02 | ₩175,194 | ₩177,258 | ₩173,640 | ₩174,484 | -0.41% | 327.2만 |
|---|
| 2026.07.01 | ₩173,935 | ₩175,382 | ₩169,459 | ₩174,591 | +0.38% | 492.9만 |
|---|
| 2026.06.30 | ₩179,053 | ₩179,375 | ₩173,774 | ₩175,020 | -2.25% | 650.8만 |
|---|
| 2026.06.29 | ₩186,464 | ₩187,013 | ₩179,268 | ₩179,455 | -3.76% | 455.4만 |
|---|
| 2026.06.26 | ₩188,219 | ₩189,774 | ₩186,705 | ₩188,125 | -0.05% | 680.3만 |
|---|
| 2026.06.25 | ₩188,608 | ₩191,382 | ₩186,357 | ₩187,027 | -0.84% | 434.1만 |
|---|
| 2026.06.24 | ₩181,827 | ₩189,278 | ₩180,648 | ₩189,211 | +4.06% | 623.6만 |
|---|
| 2026.06.23 | ₩176,762 | ₩180,769 | ₩175,837 | ₩179,710 | +1.67% | 479.3만 |
|---|
| 2026.06.22 | ₩176,239 | ₩179,589 | ₩173,385 | ₩173,841 | -1.36% | 394.3만 |
|---|
| 2026.06.18 | ₩172,863 | ₩176,615 | ₩172,796 | ₩175,194 | +1.35% | 752.9만 |
|---|
| 2026.06.17 | ₩177,646 | ₩179,134 | ₩171,067 | ₩171,268 | -3.59% | 350.7만 |
|---|
| 2026.06.16 | ₩178,450 | ₩180,434 | ₩175,971 | ₩178,759 | +0.17% | 318.6만 |
|---|
| 2026.06.15 | ₩182,243 | ₩184,749 | ₩178,303 | ₩178,450 | -2.08% | 728.8만 |
|---|
| 2026.06.12 | ₩178,826 | ₩182,430 | ₩178,826 | ₩181,211 | +1.33% | 480.3만 |
|---|
| 2026.06.11 | ₩172,903 | ₩178,169 | ₩171,657 | ₩177,740 | +2.80% | 453.6만 |
|---|
| 2026.06.10 | ₩171,054 | ₩172,193 | ₩167,998 | ₩171,496 | +0.26% | 394.3만 |
|---|
| 2026.06.09 | ₩166,377 | ₩170,879 | ₩166,136 | ₩169,660 | +1.97% | 409.2만 |
|---|
| 2026.06.08 | ₩163,523 | ₩166,363 | ₩161,834 | ₩166,122 | +1.59% | 284.6만 |
|---|
| 2026.06.05 | ₩166,162 | ₩166,270 | ₩163,201 | ₩164,246 | -1.15% | 438.5만 |
|---|
| 2026.06.04 | ₩169,580 | ₩169,955 | ₩165,935 | ₩165,961 | -2.13% | 475만 |
|---|
| 2026.06.03 | ₩164,997 | ₩167,838 | ₩164,166 | ₩167,235 | +1.36% | 333.6만 |
|---|
| 2026.06.02 | ₩165,131 | ₩167,462 | ₩164,849 | ₩165,064 | -0.04% | 320.7만 |
|---|
| 2026.06.01 | ₩169,486 | ₩169,807 | ₩162,906 | ₩165,774 | -2.19% | 485.9만 |
|---|
| 2026.05.29 | ₩170,732 | ₩171,362 | ₩167,864 | ₩170,276 | -0.27% | 645.5만 |
|---|
| 2026.05.28 | ₩173,881 | ₩174,471 | ₩171,188 | ₩172,394 | -0.86% | 467.7만 |
|---|
| 2026.05.27 | ₩170,156 | ₩175,811 | ₩169,459 | ₩171,965 | +1.06% | 607.7만 |
|---|
| 2026.05.26 | ₩169,539 | ₩169,982 | ₩166,229 | ₩168,079 | -0.86% | 445.6만 |
|---|
| 2026.05.22 | ₩170,839 | ₩171,496 | ₩167,650 | ₩168,307 | -1.48% | 494.3만 |
|---|
| 2026.05.21 | ₩161,915 | ₩169,539 | ₩157,868 | ₩169,044 | +4.40% | 996만 |
|---|
| 2026.05.20 | ₩161,084 | ₩164,997 | ₩156,849 | ₩163,925 | +1.76% | 2030.9만 |
|---|
| 2026.05.19 | ₩164,528 | ₩170,839 | ₩161,137 | ₩170,504 | +3.63% | 1054만 |
|---|
| 2026.05.18 | ₩163,241 | ₩165,559 | ₩160,910 | ₩165,358 | +1.30% | 370.8만 |
|---|
| 2026.05.15 | ₩165,412 | ₩165,466 | ₩161,472 | ₩162,866 | -1.54% | 366.1만 |
|---|
| 2026.05.14 | ₩162,960 | ₩165,814 | ₩162,531 | ₩164,930 | +1.21% | 416만 |
|---|
| 2026.05.13 | ₩161,781 | ₩162,960 | ₩159,623 | ₩162,786 | +0.62% | 396.5만 |
|---|
| 2026.05.12 | ₩162,142 | ₩164,487 | ₩160,883 | ₩163,214 | +0.66% | 562.4만 |
|---|
| 2026.05.11 | ₩168,240 | ₩168,427 | ₩157,680 | ₩158,712 | -5.66% | 759만 |
|---|
| 2026.05.08 | ₩171,335 | ₩171,348 | ₩165,921 | ₩167,838 | -2.04% | 388.4만 |
|---|
| 2026.05.07 | ₩173,184 | ₩173,935 | ₩165,667 | ₩168,682 | -2.60% | 753.9만 |
|---|
| 2026.05.06 | ₩173,519 | ₩176,856 | ₩173,023 | ₩174,457 | +0.54% | 442.3만 |
|---|
| 2026.05.05 | ₩171,804 | ₩173,868 | ₩170,732 | ₩172,621 | +0.48% | 420.7만 |
|---|
| 2026.05.04 | ₩172,112 | ₩175,811 | ₩170,544 | ₩171,201 | -0.53% | 311.8만 |
|---|
| 2026.05.01 | ₩173,948 | ₩175,958 | ₩172,595 | ₩172,715 | -0.71% | 372.9만 |
|---|
| 2026.04.30 | ₩172,179 | ₩173,921 | ₩171,121 | ₩173,868 | +0.98% | 543.7만 |
|---|
| 2026.04.29 | ₩169,633 | ₩171,576 | ₩167,945 | ₩171,348 | +1.01% | 376만 |
|---|
| 2026.04.28 | ₩174,899 | ₩175,543 | ₩170,142 | ₩170,370 | -2.59% | 372.8만 |
|---|
| 2026.04.27 | ₩173,546 | ₩175,221 | ₩170,812 | ₩173,827 | +0.16% | 582.4만 |
|---|
| 2026.04.24 | ₩174,229 | ₩174,229 | ₩171,657 | ₩173,211 | -0.58% | 312.9만 |
|---|
| 2026.04.23 | ₩174,926 | ₩176,213 | ₩173,452 | ₩174,430 | -0.28% | 359.5만 |
|---|
| 2026.04.22 | ₩177,579 | ₩177,579 | ₩174,229 | ₩175,007 | -1.45% | 514.1만 |
|---|
| 2026.04.21 | ₩174,672 | ₩178,357 | ₩173,801 | ₩177,017 | +1.34% | 574.6만 |
|---|
| 2026.04.20 | ₩171,322 | ₩174,457 | ₩170,008 | ₩174,444 | +1.82% | 581.9만 |
|---|
| 2026.04.17 | ₩166,296 | ₩171,590 | ₩165,198 | ₩171,308 | +3.01% | 584.5만 |
|---|
| 2026.04.16 | ₩165,412 | ₩166,256 | ₩162,960 | ₩166,042 | +0.38% | 429.3만 |
|---|
| 2026.04.15 | ₩160,441 | ₩165,224 | ₩159,181 | ₩164,648 | +2.62% | 523.2만 |
|---|
| 2026.04.14 | ₩157,854 | ₩160,293 | ₩156,555 | ₩160,173 | +1.47% | 518.9만 |
|---|
| 2026.04.13 | ₩161,379 | ₩162,263 | ₩157,265 | ₩157,962 | -2.12% | 580.1만 |
|---|
| 2026.04.10 | ₩166,618 | ₩166,779 | ₩162,558 | ₩163,335 | -1.97% | 370만 |
|---|
| 2026.04.09 | ₩163,831 | ₩166,457 | ₩162,812 | ₩166,203 | +1.45% | 409.4만 |
|---|
| 2026.04.08 | ₩161,566 | ₩165,265 | ₩160,802 | ₩164,983 | +2.11% | 363.4만 |
|---|
| 2026.04.07 | ₩163,884 | ₩164,702 | ₩158,940 | ₩160,159 | -2.27% | 380만 |
|---|
| 2026.04.06 | ₩161,472 | ₩164,085 | ₩161,379 | ₩163,764 | +1.42% | 406만 |
|---|
| 2026.04.02 | ₩161,204 | ₩162,826 | ₩159,663 | ₩161,405 | +0.12% | 534.8만 |
|---|
| 2026.04.01 | ₩162,343 | ₩163,683 | ₩161,352 | ₩161,405 | -0.58% | 425.1만 |
|---|
| 2026.03.31 | ₩160,668 | ₩162,598 | ₩159,168 | ₩162,410 | +1.08% | 466.2만 |
|---|
| 2026.03.30 | ₩160,963 | ₩162,812 | ₩158,042 | ₩159,168 | -1.12% | 442.5만 |
|---|
| 2026.03.27 | ₩156,916 | ₩162,759 | ₩156,112 | ₩160,588 | +2.34% | 811.3만 |
|---|
| 2026.03.26 | ₩155,282 | ₩158,591 | ₩155,027 | ₩156,782 | +0.97% | 340.3만 |
|---|
| 2026.03.25 | ₩157,452 | ₩157,653 | ₩153,687 | ₩155,938 | -0.96% | 440.8만 |
|---|
| 2026.03.24 | ₩152,521 | ₩155,509 | ₩151,436 | ₩155,335 | +1.85% | 499.1만 |
|---|
| 2026.03.23 | ₩153,606 | ₩156,099 | ₩152,776 | ₩154,008 | +0.26% | 638.2만 |
|---|
| 2026.03.20 | ₩152,762 | ₩154,464 | ₩151,007 | ₩151,771 | -0.65% | 1971.8만 |
|---|
| 2026.03.19 | ₩153,647 | ₩155,563 | ₩151,985 | ₩153,392 | -0.17% | 654.9만 |
|---|
| 2026.03.18 | ₩156,139 | ₩157,278 | ₩153,821 | ₩154,169 | -1.26% | 526.8만 |
|---|
| 2026.03.17 | ₩157,466 | ₩158,739 | ₩155,657 | ₩156,461 | -0.64% | 434.7만 |
|---|
| 2026.03.16 | ₩158,122 | ₩158,725 | ₩155,442 | ₩156,849 | -0.81% | 485.8만 |
|---|
| 2026.03.13 | ₩155,978 | ₩157,975 | ₩154,853 | ₩157,238 | +0.81% | 528.3만 |
|---|
| 2026.03.12 | ₩157,359 | ₩158,002 | ₩154,357 | ₩155,107 | -1.43% | 621.5만 |
|---|
| 2026.03.11 | ₩161,245 | ₩162,491 | ₩158,792 | ₩159,168 | -1.29% | 441.9만 |
|---|
| 2026.03.10 | ₩160,119 | ₩164,112 | ₩158,886 | ₩161,794 | +1.05% | 440만 |
|---|
| 2026.03.09 | ₩159,007 | ₩161,017 | ₩155,107 | ₩160,990 | +1.25% | 600.6만 |
|---|
| 2026.03.06 | ₩159,690 | ₩161,861 | ₩156,782 | ₩161,861 | +1.36% | 598만 |
|---|
| 2026.03.05 | ₩160,494 | ₩161,982 | ₩158,243 | ₩161,285 | +0.49% | 713만 |
|---|
| 2026.03.04 | ₩166,109 | ₩168,843 | ₩160,655 | ₩160,910 | -3.13% | 949.6만 |
|---|
| 2026.03.03 | ₩155,456 | ₩164,059 | ₩154,102 | ₩161,874 | +4.13% | 1569.2만 |
|---|
| 2026.03.02 | ₩149,868 | ₩153,271 | ₩149,077 | ₩151,650 | +1.19% | 630.2만 |
|---|
| 2026.02.27 | ₩151,422 | ₩152,601 | ₩148,890 | ₩152,481 | +0.70% | 641.7만 |
|---|
| 2026.02.26 | ₩157,426 | ₩159,060 | ₩152,709 | ₩153,821 | -2.29% | 593만 |
|---|
| 2026.02.25 | ₩155,107 | ₩156,086 | ₩153,580 | ₩156,032 | +0.60% | 452.2만 |
|---|
| 2026.02.24 | ₩151,958 | ₩154,880 | ₩151,958 | ₩154,799 | +1.87% | 497.8만 |
|---|
| 2026.02.23 | ₩155,550 | ₩156,407 | ₩151,168 | ₩151,878 | -2.36% | 792.5만 |
|---|
| 2026.02.20 | ₩154,464 | ₩159,436 | ₩153,365 | ₩156,367 | +1.23% | 628.6만 |
|---|
| 2026.02.19 | ₩154,370 | ₩155,791 | ₩153,593 | ₩154,987 | +0.40% | 363.2만 |
|---|
| 2026.02.18 | ₩155,107 | ₩156,555 | ₩153,767 | ₩154,987 | -0.08% | 560.8만 |
|---|
| 2026.02.17 | ₩156,648 | ₩158,632 | ₩153,017 | ₩156,166 | -0.31% | 625.9만 |
|---|
| 2026.02.13 | ₩151,972 | ₩155,643 | ₩150,913 | ₩155,121 | +2.07% | 659.7만 |
|---|
| 2026.02.12 | ₩154,076 | ₩155,938 | ₩149,895 | ₩151,007 | -1.99% | 558.8만 |
|---|
| 2026.02.11 | ₩151,342 | ₩153,807 | ₩150,498 | ₩153,580 | +1.48% | 661.2만 |
|---|
| 2026.02.10 | ₩154,772 | ₩157,010 | ₩151,623 | ₩151,730 | -1.97% | 495.5만 |
|---|
| 2026.02.09 | ₩154,464 | ₩155,710 | ₩152,400 | ₩154,799 | +0.22% | 450.8만 |
|---|
| 2026.02.06 | ₩149,506 | ₩155,201 | ₩149,506 | ₩154,839 | +3.57% | 780.4만 |
|---|
| 2026.02.05 | ₩152,936 | ₩153,794 | ₩147,858 | ₩148,541 | -2.87% | 608.2만 |
|---|
| 2026.02.04 | ₩150,819 | ₩153,941 | ₩150,444 | ₩152,936 | +1.40% | 981.6만 |
|---|
| 2026.02.03 | ₩147,255 | ₩151,369 | ₩146,853 | ₩149,144 | +1.28% | 837.3만 |
|---|
| 2026.02.02 | ₩140,608 | ₩147,282 | ₩138,933 | ₩146,772 | +4.38% | 1056.2만 |
|---|
| 2026.01.30 | ₩137,808 | ₩141,386 | ₩137,164 | ₩141,332 | +2.56% | 618.2만 |
|---|
| 2026.01.29 | ₩137,231 | ₩138,384 | ₩135,771 | ₩137,808 | +0.42% | 601.5만 |
|---|
| 2026.01.28 | ₩139,362 | ₩139,603 | ₩135,181 | ₩136,334 | -2.17% | 464.4만 |
|---|
| 2026.01.27 | ₩139,831 | ₩140,461 | ₩138,277 | ₩139,496 | -0.24% | 457.9만 |
|---|
| 2026.01.26 | ₩144,762 | ₩145,379 | ₩138,839 | ₩139,308 | -3.77% | 671만 |
|---|
| 2026.01.23 | ₩142,525 | ₩145,164 | ₩142,176 | ₩144,856 | +1.64% | 459.4만 |
|---|
| 2026.01.22 | ₩142,819 | ₩143,128 | ₩140,434 | ₩142,712 | -0.08% | 490.4만 |
|---|
| 2026.01.21 | ₩145,540 | ₩147,737 | ₩140,555 | ₩142,096 | -2.37% | 654.7만 |
|---|
| 2026.01.20 | ₩147,429 | ₩148,287 | ₩143,958 | ₩146,518 | -0.62% | 955.7만 |
|---|
| 2026.01.16 | ₩148,528 | ₩149,747 | ₩147,643 | ₩149,117 | +0.40% | 525.3만 |
|---|
| 2026.01.15 | ₩147,496 | ₩149,895 | ₩145,258 | ₩148,916 | +0.96% | 582.7만 |
|---|
| 2026.01.14 | ₩145,486 | ₩148,260 | ₩144,963 | ₩147,161 | +1.15% | 588.6만 |
|---|
| 2026.01.13 | ₩145,392 | ₩147,335 | ₩144,669 | ₩145,566 | +0.12% | 774.2만 |
|---|
| 2026.01.12 | ₩141,479 | ₩143,181 | ₩138,236 | ₩142,230 | +0.53% | 589.3만 |
|---|
| 2026.01.09 | ₩141,546 | ₩143,784 | ₩139,550 | ₩141,399 | -0.10% | 649만 |
|---|
| 2026.01.08 | ₩138,196 | ₩145,580 | ₩137,593 | ₩142,484 | +3.10% | 856.9만 |
|---|
| 2026.01.07 | ₩139,764 | ₩140,246 | ₩137,339 | ₩138,920 | -0.60% | 468.6만 |
|---|
| 2026.01.06 | ₩136,816 | ₩140,501 | ₩136,133 | ₩139,764 | +2.15% | 770만 |
|---|
| 2026.01.05 | ₩134,538 | ₩138,370 | ₩133,868 | ₩136,816 | +1.69% | 742.1만 |
|---|
| 2026.01.02 | ₩131,201 | ₩135,342 | ₩130,076 | ₩134,685 | +2.66% | 706.4만 |
|---|
| 2025.12.31 | ₩130,531 | ₩131,912 | ₩130,250 | ₩130,987 | +0.35% | 429만 |
|---|
| 2025.12.30 | ₩131,161 | ₩131,309 | ₩130,062 | ₩130,558 | -0.46% | 368.7만 |
|---|
| 2025.12.29 | ₩133,278 | ₩134,324 | ₩130,933 | ₩131,456 | -1.37% | 883.7만 |
|---|
| 2025.12.26 | ₩129,419 | ₩138,062 | ₩129,366 | ₩133,399 | +3.08% | 1064.4만 |
|---|
| 2025.12.24 | ₩126,779 | ₩129,446 | ₩126,203 | ₩129,352 | +2.03% | 330만 |
|---|
| 2025.12.23 | ₩127,637 | ₩127,811 | ₩125,654 | ₩126,364 | -1.00% | 797.6만 |
|---|
| 2025.12.22 | ₩131,255 | ₩131,778 | ₩127,007 | ₩127,570 | -2.81% | 1198.5만 |
|---|
| 2025.12.19 | ₩132,528 | ₩133,265 | ₩129,379 | ₩131,335 | -0.90% | 1262만 |
|---|
| 2025.12.18 | ₩132,126 | ₩136,669 | ₩132,072 | ₩132,729 | +0.46% | 959.4만 |
|---|
| 2025.12.17 | ₩129,982 | ₩132,153 | ₩127,503 | ₩132,126 | +1.65% | 683만 |
|---|
| 2025.12.16 | ₩131,175 | ₩132,019 | ₩130,049 | ₩130,880 | -0.22% | 514.3만 |
|---|
| 2025.12.15 | ₩130,732 | ₩131,228 | ₩129,057 | ₩130,732 | 0.00% | 573만 |
|---|
| 2025.12.12 | ₩130,317 | ₩131,590 | ₩128,977 | ₩130,103 | -0.16% | 526만 |
|---|
| 2025.12.11 | ₩127,007 | ₩130,223 | ₩127,007 | ₩129,942 | +2.31% | 681.3만 |
|---|
| 2025.12.10 | ₩125,788 | ₩127,838 | ₩124,541 | ₩126,793 | +0.80% | 844.5만 |
|---|
| 2025.12.09 | ₩123,965 | ₩125,935 | ₩123,697 | ₩125,453 | +1.20% | 465.1만 |
|---|
| 2025.12.08 | ₩124,099 | ₩125,573 | ₩121,808 | ₩124,702 | +0.49% | 769.5만 |
|---|
| 2025.12.05 | ₩122,679 | ₩124,206 | ₩121,741 | ₩123,536 | +0.70% | 589.9만 |
|---|
| 2025.12.04 | ₩122,170 | ₩123,550 | ₩120,830 | ₩122,732 | +0.46% | 675.9만 |
|---|
| 2025.12.03 | ₩121,500 | ₩124,501 | ₩121,406 | ₩121,835 | +0.28% | 730.8만 |
|---|
| 2025.12.02 | ₩122,947 | ₩122,947 | ₩119,744 | ₩121,232 | -1.40% | 586.4만 |
|---|
| 2025.12.01 | ₩121,138 | ₩124,769 | ₩120,789 | ₩122,424 | +1.06% | 657.1만 |
|---|
| 2025.11.28 | ₩120,977 | ₩122,880 | ₩120,428 | ₩121,433 | +0.38% | 405.9만 |
|---|
| 2025.11.26 | ₩116,153 | ₩120,910 | ₩116,059 | ₩120,334 | +3.60% | 792.8만 |
|---|
| 2025.11.25 | ₩113,888 | ₩116,086 | ₩113,540 | ₩116,019 | +1.87% | 652만 |
|---|
| 2025.11.24 | ₩117,426 | ₩117,895 | ₩113,258 | ₩113,285 | -3.53% | 922.7만 |
|---|
| 2025.11.21 | ₩113,151 | ₩119,235 | ₩112,883 | ₩117,413 | +3.77% | 1257.4만 |
|---|
| 2025.11.20 | ₩115,456 | ₩116,488 | ₩111,811 | ₩112,133 | -2.88% | 1205.2만 |
|---|
| 2025.11.19 | ₩115,805 | ₩120,093 | ₩114,304 | ₩115,349 | -0.39% | 1897.2만 |
|---|
| 2025.11.18 | ₩117,707 | ₩120,629 | ₩117,413 | ₩118,632 | +0.79% | 1006.3만 |
|---|
| 2025.11.17 | ₩119,959 | ₩120,950 | ₩118,230 | ₩118,565 | -1.16% | 754.9만 |
|---|
| 2025.11.14 | ₩120,588 | ₩122,089 | ₩119,811 | ₩120,468 | -0.10% | 609.7만 |
|---|
| 2025.11.13 | ₩123,027 | ₩124,113 | ₩121,151 | ₩121,433 | -1.30% | 630.4만 |
|---|
| 2025.11.12 | ₩122,974 | ₩124,086 | ₩122,089 | ₩123,161 | +0.15% | 551.2만 |
|---|
| 2025.11.11 | ₩122,451 | ₩123,456 | ₩121,861 | ₩122,719 | +0.22% | 476.3만 |
|---|
| 2025.11.10 | ₩123,041 | ₩125,198 | ₩120,495 | ₩121,580 | -1.19% | 630만 |
|---|
| 2025.11.07 | ₩119,463 | ₩122,719 | ₩119,463 | ₩122,263 | +2.34% | 652.5만 |
|---|
| 2025.11.06 | ₩123,000 | ₩124,233 | ₩118,565 | ₩119,463 | -2.88% | 705.2만 |
|---|
| 2025.11.05 | ₩120,374 | ₩124,970 | ₩119,289 | ₩123,201 | +2.35% | 821.5만 |
|---|
| 2025.11.04 | ₩121,781 | ₩122,330 | ₩120,267 | ₩120,575 | -0.99% | 505.7만 |
|---|
| 2025.11.03 | ₩124,099 | ₩124,166 | ₩121,808 | ₩122,545 | -1.25% | 569.8만 |
|---|
| 2025.10.31 | ₩124,019 | ₩124,675 | ₩122,625 | ₩124,247 | +0.18% | 708.5만 |
|---|
| 2025.10.30 | ₩125,037 | ₩126,806 | ₩124,166 | ₩124,515 | -0.42% | 563.1만 |
|---|
| 2025.10.29 | ₩129,339 | ₩130,076 | ₩126,002 | ₩126,123 | -2.49% | 612.6만 |
|---|
| 2025.10.28 | ₩130,679 | ₩133,319 | ₩129,191 | ₩130,129 | -0.42% | 796만 |
|---|
| 2025.10.27 | ₩127,637 | ₩131,201 | ₩127,235 | ₩131,014 | +2.65% | 1000만 |
|---|
| 2025.10.24 | ₩127,114 | ₩128,119 | ₩125,855 | ₩126,310 | -0.63% | 545.9만 |
|---|
| 2025.10.23 | ₩126,056 | ₩127,342 | ₩124,568 | ₩126,297 | +0.19% | 483.3만 |
|---|
| 2025.10.22 | ₩126,350 | ₩126,940 | ₩125,225 | ₩125,989 | -0.29% | 497.3만 |
|---|
| 2025.10.21 | ₩123,121 | ₩126,699 | ₩122,933 | ₩126,498 | +2.74% | 777만 |
|---|
| 2025.10.20 | ₩122,049 | ₩123,510 | ₩121,942 | ₩122,652 | +0.49% | 488.6만 |
|---|
| 2025.10.17 | ₩120,602 | ₩121,888 | ₩120,347 | ₩121,727 | +0.93% | 646.1만 |
|---|
| 2025.10.16 | ₩121,781 | ₩122,813 | ₩119,423 | ₩120,696 | -0.89% | 555.7만 |
|---|
| 2025.10.15 | ₩119,610 | ₩122,196 | ₩119,141 | ₩121,821 | +1.85% | 640.3만 |
|---|
| 2025.10.14 | ₩115,952 | ₩119,798 | ₩115,711 | ₩119,208 | +2.81% | 635.2만 |
|---|
| 2025.10.13 | ₩116,475 | ₩118,391 | ₩116,220 | ₩117,037 | +0.48% | 1051.6만 |
|---|
| 2025.10.10 | ₩119,503 | ₩119,570 | ₩114,384 | ₩114,612 | -4.09% | 1392.5만 |
|---|