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 | ₩204,970 | ₩207,319 | ₩203,970 | ₩205,037 | +0.03% | 360만 |
| 2026.10.08 | ₩201,194 | ₩208,320 | ₩200,793 | ₩206,532 | +2.65% | 418.5만 |
| 2026.10.07 | ₩205,544 | ₩206,118 | ₩201,207 | ₩201,407 | -2.01% | 451.2만 |
| 2026.10.06 | ₩203,996 | ₩206,265 | ₩203,249 | ₩205,958 | +0.96% | 373.8만 |
| 2026.10.05 | ₩207,026 | ₩207,533 | ₩201,074 | ₩204,170 | -1.38% | 505.5만 |
| 2026.10.02 | ₩209,521 | ₩209,628 | ₩206,478 | ₩208,187 | -0.64% | 429.8만 |
| 2026.10.01 | ₩208,974 | ₩210,896 | ₩207,506 | ₩209,121 | +0.07% | 474.1만 |
| 2026.09.30 | ₩212,524 | ₩213,418 | ₩208,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,108 |
| -1.61% |
| 445.8만 |
| 2026.09.29 | ₩210,255 | ₩211,483 | ₩206,412 | ₩208,761 | -0.71% | 374.6만 |
|---|
| 2026.09.28 | ₩208,987 | ₩214,592 | ₩208,467 | ₩211,430 | +1.17% | 339.4만 |
|---|
| 2026.09.25 | ₩207,346 | ₩210,709 | ₩205,464 | ₩210,122 | +1.34% | 295.7만 |
|---|
| 2026.09.24 | ₩210,856 | ₩212,938 | ₩208,387 | ₩208,387 | -1.17% | 334.8만 |
|---|
| 2026.09.23 | ₩212,257 | ₩213,525 | ₩208,093 | ₩208,534 | -1.75% | 298.7만 |
|---|
| 2026.09.22 | ₩210,682 | ₩213,592 | ₩209,868 | ₩212,217 | +0.73% | 219.5만 |
|---|
| 2026.09.21 | ₩211,483 | ₩212,844 | ₩210,269 | ₩210,469 | -0.48% | 225.5만 |
|---|
| 2026.09.18 | ₩213,271 | ₩213,285 | ₩209,695 | ₩211,109 | -1.01% | 681.2만 |
|---|
| 2026.09.17 | ₩208,747 | ₩213,525 | ₩208,747 | ₩213,298 | +2.18% | 409.5만 |
|---|
| 2026.09.16 | ₩206,212 | ₩208,627 | ₩204,917 | ₩206,425 | +0.10% | 274.4만 |
|---|
| 2026.09.15 | ₩211,883 | ₩212,457 | ₩205,157 | ₩206,051 | -2.75% | 362만 |
|---|
| 2026.09.14 | ₩210,562 | ₩213,672 | ₩209,561 | ₩211,790 | +0.58% | 328.8만 |
|---|
| 2026.09.11 | ₩208,640 | ₩210,015 | ₩205,985 | ₩207,960 | -0.33% | 264.4만 |
|---|
| 2026.09.10 | ₩210,415 | ₩211,510 | ₩206,412 | ₩207,826 | -1.23% | 320.9만 |
|---|
| 2026.09.09 | ₩216,221 | ₩216,701 | ₩210,068 | ₩210,215 | -2.78% | 339.3만 |
|---|
| 2026.09.08 | ₩218,956 | ₩219,517 | ₩214,125 | ₩217,141 | -0.83% | 266만 |
|---|
| 2026.09.04 | ₩218,356 | ₩219,957 | ₩217,195 | ₩219,450 | +0.50% | 286.6만 |
|---|
| 2026.09.03 | ₩219,023 | ₩221,065 | ₩217,048 | ₩218,876 | -0.07% | 198.7만 |
|---|
| 2026.09.02 | ₩218,876 | ₩220,598 | ₩217,675 | ₩218,009 | -0.40% | 280.5만 |
|---|
| 2026.09.01 | ₩215,847 | ₩219,317 | ₩215,220 | ₩218,529 | +1.24% | 398.3만 |
|---|
| 2026.08.31 | ₩217,302 | ₩219,530 | ₩213,765 | ₩214,699 | -1.20% | 391.1만 |
|---|
| 2026.08.28 | ₩221,532 | ₩221,612 | ₩217,061 | ₩217,769 | -1.70% | 364.4만 |
|---|
| 2026.08.27 | ₩216,434 | ₩223,040 | ₩215,940 | ₩221,439 | +2.31% | 474.6만 |
|---|
| 2026.08.26 | ₩218,436 | ₩219,997 | ₩215,313 | ₩218,916 | +0.22% | 466만 |
|---|
| 2026.08.25 | ₩221,399 | ₩222,533 | ₩215,126 | ₩218,156 | -1.46% | 759.8만 |
|---|
| 2026.08.24 | ₩221,612 | ₩227,871 | ₩221,158 | ₩226,723 | +2.31% | 641.1만 |
|---|
| 2026.08.21 | ₩214,939 | ₩220,838 | ₩213,832 | ₩220,785 | +2.72% | 623.3만 |
|---|
| 2026.08.20 | ₩209,521 | ₩215,233 | ₩206,185 | ₩211,189 | +0.80% | 606만 |
|---|
| 2026.08.19 | ₩197,244 | ₩216,167 | ₩195,122 | ₩212,190 | +7.58% | 946.8만 |
|---|
| 2026.08.18 | ₩204,690 | ₩205,865 | ₩202,395 | ₩203,489 | -0.59% | 578.8만 |
|---|
| 2026.08.17 | ₩204,784 | ₩206,278 | ₩201,354 | ₩201,527 | -1.59% | 612.2만 |
|---|
| 2026.08.14 | ₩207,773 | ₩208,627 | ₩205,878 | ₩206,158 | -0.78% | 361.6만 |
|---|
| 2026.08.13 | ₩206,852 | ₩208,814 | ₩206,038 | ₩207,533 | +0.33% | 365만 |
|---|
| 2026.08.12 | ₩201,834 | ₩205,691 | ₩200,607 | ₩205,518 | +1.82% | 460.1만 |
|---|
| 2026.08.11 | ₩201,567 | ₩206,705 | ₩200,793 | ₩203,236 | +0.83% | 417.1만 |
|---|
| 2026.08.10 | ₩199,032 | ₩204,610 | ₩197,537 | ₩202,875 | +1.93% | 525.7만 |
|---|
| 2026.08.07 | ₩194,935 | ₩199,913 | ₩194,174 | ₩199,779 | +2.49% | 284.8만 |
|---|
| 2026.08.06 | ₩199,646 | ₩199,833 | ₩195,255 | ₩196,283 | -1.68% | 250.1만 |
|---|
| 2026.08.05 | ₩198,378 | ₩198,778 | ₩196,056 | ₩197,110 | -0.64% | 423만 |
|---|
| 2026.08.04 | ₩196,670 | ₩200,033 | ₩195,469 | ₩197,657 | +0.50% | 318.1만 |
|---|
| 2026.08.03 | ₩196,870 | ₩200,273 | ₩196,870 | ₩199,312 | +1.24% | 485.7만 |
|---|
| 2026.07.31 | ₩193,547 | ₩193,694 | ₩188,235 | ₩192,826 | -0.37% | 331.2만 |
|---|
| 2026.07.30 | ₩192,306 | ₩193,894 | ₩190,931 | ₩192,853 | +0.28% | 262.8만 |
|---|
| 2026.07.29 | ₩192,052 | ₩197,204 | ₩189,730 | ₩194,708 | +1.38% | 319.8만 |
|---|
| 2026.07.28 | ₩189,383 | ₩194,641 | ₩188,556 | ₩192,439 | +1.61% | 462.2만 |
|---|
| 2026.07.27 | ₩184,405 | ₩188,049 | ₩183,431 | ₩187,288 | +1.56% | 303.9만 |
|---|
| 2026.07.24 | ₩179,508 | ₩183,605 | ₩179,134 | ₩182,537 | +1.69% | 248.5만 |
|---|
| 2026.07.23 | ₩180,282 | ₩180,949 | ₩176,892 | ₩179,468 | -0.45% | 320.7만 |
|---|
| 2026.07.22 | ₩185,793 | ₩186,420 | ₩183,071 | ₩184,058 | -0.93% | 228.3만 |
|---|
| 2026.07.21 | ₩185,473 | ₩186,434 | ₩183,738 | ₩184,806 | -0.36% | 241.3만 |
|---|
| 2026.07.20 | ₩188,582 | ₩191,118 | ₩185,233 | ₩186,287 | -1.22% | 338.8만 |
|---|
| 2026.07.17 | ₩187,835 | ₩192,706 | ₩184,606 | ₩186,300 | -0.82% | 518.8만 |
|---|
| 2026.07.16 | ₩186,834 | ₩189,156 | ₩185,873 | ₩187,114 | +0.15% | 429.7만 |
|---|
| 2026.07.15 | ₩179,187 | ₩186,674 | ₩178,293 | ₩184,552 | +2.99% | 522.4만 |
|---|
| 2026.07.14 | ₩180,949 | ₩181,950 | ₩177,626 | ₩178,827 | -1.17% | 250.7만 |
|---|
| 2026.07.13 | ₩182,404 | ₩182,751 | ₩179,214 | ₩179,855 | -1.40% | 424.4만 |
|---|
| 2026.07.10 | ₩177,853 | ₩181,563 | ₩177,386 | ₩180,348 | +1.40% | 340.3만 |
|---|
| 2026.07.09 | ₩175,771 | ₩180,015 | ₩175,170 | ₩176,518 | +0.43% | 446만 |
|---|
| 2026.07.08 | ₩173,489 | ₩178,213 | ₩171,247 | ₩176,718 | +1.86% | 678만 |
|---|
| 2026.07.07 | ₩170,273 | ₩170,673 | ₩168,591 | ₩170,219 | -0.03% | 299.6만 |
|---|
| 2026.07.06 | ₩173,476 | ₩173,476 | ₩166,416 | ₩168,284 | -2.99% | 521만 |
|---|
| 2026.07.02 | ₩174,476 | ₩176,532 | ₩172,928 | ₩173,769 | -0.41% | 327.2만 |
|---|
| 2026.07.01 | ₩173,222 | ₩174,663 | ₩168,765 | ₩173,876 | +0.38% | 492.9만 |
|---|
| 2026.06.30 | ₩178,320 | ₩178,640 | ₩173,062 | ₩174,303 | -2.25% | 650.8만 |
|---|
| 2026.06.29 | ₩185,700 | ₩186,247 | ₩178,533 | ₩178,720 | -3.76% | 455.4만 |
|---|
| 2026.06.26 | ₩187,448 | ₩188,996 | ₩185,940 | ₩187,355 | -0.05% | 680.3만 |
|---|
| 2026.06.25 | ₩187,835 | ₩190,598 | ₩185,593 | ₩186,260 | -0.84% | 434.1만 |
|---|
| 2026.06.24 | ₩181,082 | ₩188,502 | ₩179,908 | ₩188,436 | +4.06% | 623.6만 |
|---|
| 2026.06.23 | ₩176,038 | ₩180,028 | ₩175,117 | ₩178,974 | +1.67% | 479.3만 |
|---|
| 2026.06.22 | ₩175,517 | ₩178,854 | ₩172,675 | ₩173,129 | -1.36% | 394.3만 |
|---|
| 2026.06.18 | ₩172,154 | ₩175,891 | ₩172,088 | ₩174,476 | +1.35% | 752.9만 |
|---|
| 2026.06.17 | ₩176,919 | ₩178,400 | ₩170,366 | ₩170,566 | -3.59% | 350.7만 |
|---|
| 2026.06.16 | ₩177,719 | ₩179,694 | ₩175,250 | ₩178,026 | +0.17% | 318.6만 |
|---|
| 2026.06.15 | ₩181,496 | ₩183,992 | ₩177,573 | ₩177,719 | -2.08% | 728.8만 |
|---|
| 2026.06.12 | ₩178,093 | ₩181,683 | ₩178,093 | ₩180,468 | +1.33% | 480.3만 |
|---|
| 2026.06.11 | ₩172,194 | ₩177,439 | ₩170,953 | ₩177,012 | +2.80% | 453.6만 |
|---|
| 2026.06.10 | ₩170,353 | ₩171,487 | ₩167,310 | ₩170,793 | +0.26% | 394.3만 |
|---|
| 2026.06.09 | ₩165,695 | ₩170,179 | ₩165,455 | ₩168,965 | +1.97% | 409.2만 |
|---|
| 2026.06.08 | ₩162,853 | ₩165,682 | ₩161,171 | ₩165,442 | +1.59% | 284.6만 |
|---|
| 2026.06.05 | ₩165,482 | ₩165,588 | ₩162,532 | ₩163,573 | -1.15% | 438.5만 |
|---|
| 2026.06.04 | ₩168,885 | ₩169,258 | ₩165,255 | ₩165,282 | -2.13% | 475만 |
|---|
| 2026.06.03 | ₩164,321 | ₩167,150 | ₩163,493 | ₩166,549 | +1.36% | 333.6만 |
|---|
| 2026.06.02 | ₩164,454 | ₩166,776 | ₩164,174 | ₩164,387 | -0.04% | 320.7만 |
|---|
| 2026.06.01 | ₩168,791 | ₩169,112 | ₩162,239 | ₩165,095 | -2.19% | 485.9만 |
|---|
| 2026.05.29 | ₩170,032 | ₩170,660 | ₩167,177 | ₩169,579 | -0.27% | 645.5만 |
|---|
| 2026.05.28 | ₩173,169 | ₩173,756 | ₩170,486 | ₩171,687 | -0.86% | 467.7만 |
|---|
| 2026.05.27 | ₩169,459 | ₩175,090 | ₩168,765 | ₩171,260 | +1.06% | 607.7만 |
|---|
| 2026.05.26 | ₩168,845 | ₩169,285 | ₩165,548 | ₩167,390 | -0.86% | 445.6만 |
|---|
| 2026.05.22 | ₩170,139 | ₩170,793 | ₩166,963 | ₩167,617 | -1.48% | 494.3만 |
|---|
| 2026.05.21 | ₩161,251 | ₩168,845 | ₩157,221 | ₩168,351 | +4.40% | 996만 |
|---|
| 2026.05.20 | ₩160,424 | ₩164,321 | ₩156,207 | ₩163,253 | +1.76% | 2030.9만 |
|---|
| 2026.05.19 | ₩163,854 | ₩170,139 | ₩160,477 | ₩169,806 | +3.63% | 1054만 |
|---|
| 2026.05.18 | ₩162,572 | ₩164,881 | ₩160,250 | ₩164,681 | +1.30% | 370.8만 |
|---|
| 2026.05.15 | ₩164,734 | ₩164,788 | ₩160,811 | ₩162,199 | -1.54% | 366.1만 |
|---|
| 2026.05.14 | ₩162,292 | ₩165,135 | ₩161,865 | ₩164,254 | +1.21% | 416만 |
|---|
| 2026.05.13 | ₩161,118 | ₩162,292 | ₩158,969 | ₩162,119 | +0.62% | 396.5만 |
|---|
| 2026.05.12 | ₩161,478 | ₩163,814 | ₩160,224 | ₩162,546 | +0.66% | 562.4만 |
|---|
| 2026.05.11 | ₩167,550 | ₩167,737 | ₩157,034 | ₩158,062 | -5.66% | 759만 |
|---|
| 2026.05.08 | ₩170,633 | ₩170,646 | ₩165,242 | ₩167,150 | -2.04% | 388.4만 |
|---|
| 2026.05.07 | ₩172,475 | ₩173,222 | ₩164,988 | ₩167,991 | -2.60% | 753.9만 |
|---|
| 2026.05.06 | ₩172,808 | ₩176,131 | ₩172,315 | ₩173,742 | +0.54% | 442.3만 |
|---|
| 2026.05.05 | ₩171,100 | ₩173,155 | ₩170,032 | ₩171,914 | +0.48% | 420.7만 |
|---|
| 2026.05.04 | ₩171,407 | ₩175,090 | ₩169,846 | ₩170,500 | -0.53% | 311.8만 |
|---|
| 2026.05.01 | ₩173,235 | ₩175,237 | ₩171,887 | ₩172,008 | -0.71% | 372.9만 |
|---|
| 2026.04.30 | ₩171,474 | ₩173,209 | ₩170,419 | ₩173,155 | +0.98% | 543.7만 |
|---|
| 2026.04.29 | ₩168,938 | ₩170,873 | ₩167,257 | ₩170,646 | +1.01% | 376만 |
|---|
| 2026.04.28 | ₩174,183 | ₩174,823 | ₩169,445 | ₩169,672 | -2.59% | 372.8만 |
|---|
| 2026.04.27 | ₩172,835 | ₩174,503 | ₩170,113 | ₩173,115 | +0.16% | 582.4만 |
|---|
| 2026.04.24 | ₩173,516 | ₩173,516 | ₩170,953 | ₩172,501 | -0.58% | 312.9만 |
|---|
| 2026.04.23 | ₩174,210 | ₩175,491 | ₩172,742 | ₩173,716 | -0.28% | 359.5만 |
|---|
| 2026.04.22 | ₩176,852 | ₩176,852 | ₩173,516 | ₩174,290 | -1.45% | 514.1만 |
|---|
| 2026.04.21 | ₩173,956 | ₩177,626 | ₩173,089 | ₩176,291 | +1.34% | 574.6만 |
|---|
| 2026.04.20 | ₩170,620 | ₩173,742 | ₩169,312 | ₩173,729 | +1.82% | 581.9만 |
|---|
| 2026.04.17 | ₩165,615 | ₩170,887 | ₩164,521 | ₩170,606 | +3.01% | 584.5만 |
|---|
| 2026.04.16 | ₩164,734 | ₩165,575 | ₩162,292 | ₩165,362 | +0.38% | 429.3만 |
|---|
| 2026.04.15 | ₩159,783 | ₩164,548 | ₩158,529 | ₩163,974 | +2.62% | 523.2만 |
|---|
| 2026.04.14 | ₩157,208 | ₩159,636 | ₩155,913 | ₩159,516 | +1.47% | 518.9만 |
|---|
| 2026.04.13 | ₩160,717 | ₩161,598 | ₩156,620 | ₩157,314 | -2.12% | 580.1만 |
|---|
| 2026.04.10 | ₩165,935 | ₩166,096 | ₩161,892 | ₩162,666 | -1.97% | 370만 |
|---|
| 2026.04.09 | ₩163,160 | ₩165,775 | ₩162,145 | ₩165,522 | +1.45% | 409.4만 |
|---|
| 2026.04.08 | ₩160,904 | ₩164,588 | ₩160,144 | ₩164,307 | +2.11% | 363.4만 |
|---|
| 2026.04.07 | ₩163,213 | ₩164,027 | ₩158,289 | ₩159,503 | -2.27% | 380만 |
|---|
| 2026.04.06 | ₩160,811 | ₩163,413 | ₩160,717 | ₩163,093 | +1.42% | 406만 |
|---|
| 2026.04.02 | ₩160,544 | ₩162,159 | ₩159,009 | ₩160,744 | +0.12% | 534.8만 |
|---|
| 2026.04.01 | ₩161,678 | ₩163,013 | ₩160,691 | ₩160,744 | -0.58% | 425.1만 |
|---|
| 2026.03.31 | ₩160,010 | ₩161,932 | ₩158,515 | ₩161,745 | +1.08% | 466.2만 |
|---|
| 2026.03.30 | ₩160,304 | ₩162,145 | ₩157,394 | ₩158,515 | -1.12% | 442.5만 |
|---|
| 2026.03.27 | ₩156,273 | ₩162,092 | ₩155,473 | ₩159,930 | +2.34% | 811.3만 |
|---|
| 2026.03.26 | ₩154,645 | ₩157,942 | ₩154,392 | ₩156,140 | +0.97% | 340.3만 |
|---|
| 2026.03.25 | ₩156,807 | ₩157,007 | ₩153,057 | ₩155,299 | -0.96% | 440.8만 |
|---|
| 2026.03.24 | ₩151,896 | ₩154,872 | ₩150,815 | ₩154,699 | +1.85% | 499.1만 |
|---|
| 2026.03.23 | ₩152,977 | ₩155,459 | ₩152,150 | ₩153,378 | +0.26% | 638.2만 |
|---|
| 2026.03.20 | ₩152,136 | ₩153,831 | ₩150,388 | ₩151,149 | -0.65% | 1971.8만 |
|---|
| 2026.03.19 | ₩153,017 | ₩154,926 | ₩151,362 | ₩152,764 | -0.17% | 654.9만 |
|---|
| 2026.03.18 | ₩155,499 | ₩156,634 | ₩153,191 | ₩153,538 | -1.26% | 526.8만 |
|---|
| 2026.03.17 | ₩156,821 | ₩158,088 | ₩155,019 | ₩155,820 | -0.64% | 434.7만 |
|---|
| 2026.03.16 | ₩157,475 | ₩158,075 | ₩154,805 | ₩156,207 | -0.81% | 485.8만 |
|---|
| 2026.03.13 | ₩155,339 | ₩157,328 | ₩154,218 | ₩156,594 | +0.81% | 528.3만 |
|---|
| 2026.03.12 | ₩156,714 | ₩157,354 | ₩153,725 | ₩154,472 | -1.43% | 621.5만 |
|---|
| 2026.03.11 | ₩160,584 | ₩161,825 | ₩158,142 | ₩158,515 | -1.29% | 441.9만 |
|---|
| 2026.03.10 | ₩159,463 | ₩163,440 | ₩158,235 | ₩161,131 | +1.05% | 440만 |
|---|
| 2026.03.09 | ₩158,355 | ₩160,357 | ₩154,472 | ₩160,330 | +1.25% | 600.6만 |
|---|
| 2026.03.06 | ₩159,036 | ₩161,198 | ₩156,140 | ₩161,198 | +1.36% | 598만 |
|---|
| 2026.03.05 | ₩159,837 | ₩161,318 | ₩157,595 | ₩160,624 | +0.49% | 713만 |
|---|
| 2026.03.04 | ₩165,428 | ₩168,151 | ₩159,997 | ₩160,250 | -3.13% | 949.6만 |
|---|
| 2026.03.03 | ₩154,819 | ₩163,387 | ₩153,471 | ₩161,211 | +4.13% | 1569.2만 |
|---|
| 2026.03.02 | ₩149,254 | ₩152,644 | ₩148,466 | ₩151,029 | +1.19% | 630.2만 |
|---|
| 2026.02.27 | ₩150,802 | ₩151,976 | ₩148,280 | ₩151,856 | +0.70% | 641.7만 |
|---|
| 2026.02.26 | ₩156,781 | ₩158,409 | ₩152,083 | ₩153,191 | -2.29% | 593만 |
|---|
| 2026.02.25 | ₩154,472 | ₩155,446 | ₩152,950 | ₩155,393 | +0.60% | 452.2만 |
|---|
| 2026.02.24 | ₩151,336 | ₩154,245 | ₩151,336 | ₩154,165 | +1.87% | 497.8만 |
|---|
| 2026.02.23 | ₩154,912 | ₩155,766 | ₩150,548 | ₩151,256 | -2.36% | 792.5만 |
|---|
| 2026.02.20 | ₩153,831 | ₩158,782 | ₩152,737 | ₩155,726 | +1.23% | 628.6만 |
|---|
| 2026.02.19 | ₩153,738 | ₩155,152 | ₩152,964 | ₩154,352 | +0.40% | 363.2만 |
|---|
| 2026.02.18 | ₩154,472 | ₩155,913 | ₩153,137 | ₩154,352 | -0.08% | 560.8만 |
|---|
| 2026.02.17 | ₩156,007 | ₩157,982 | ₩152,390 | ₩155,526 | -0.31% | 625.9만 |
|---|
| 2026.02.13 | ₩151,349 | ₩155,006 | ₩150,295 | ₩154,485 | +2.07% | 659.7만 |
|---|
| 2026.02.12 | ₩153,444 | ₩155,299 | ₩149,281 | ₩150,388 | -1.99% | 558.8만 |
|---|
| 2026.02.11 | ₩150,722 | ₩153,177 | ₩149,881 | ₩152,950 | +1.48% | 661.2만 |
|---|
| 2026.02.10 | ₩154,138 | ₩156,367 | ₩151,002 | ₩151,109 | -1.97% | 495.5만 |
|---|
| 2026.02.09 | ₩153,831 | ₩155,072 | ₩151,776 | ₩154,165 | +0.22% | 450.8만 |
|---|
| 2026.02.06 | ₩148,894 | ₩154,565 | ₩148,894 | ₩154,205 | +3.57% | 780.4만 |
|---|
| 2026.02.05 | ₩152,310 | ₩153,164 | ₩147,252 | ₩147,933 | -2.87% | 608.2만 |
|---|
| 2026.02.04 | ₩150,201 | ₩153,311 | ₩149,828 | ₩152,310 | +1.40% | 981.6만 |
|---|
| 2026.02.03 | ₩146,652 | ₩150,749 | ₩146,251 | ₩148,533 | +1.28% | 837.3만 |
|---|
| 2026.02.02 | ₩140,032 | ₩146,678 | ₩138,364 | ₩146,171 | +4.38% | 1056.2만 |
|---|
| 2026.01.30 | ₩137,243 | ₩140,806 | ₩136,602 | ₩140,753 | +2.56% | 618.2만 |
|---|
| 2026.01.29 | ₩136,669 | ₩137,817 | ₩135,215 | ₩137,243 | +0.42% | 601.5만 |
|---|
| 2026.01.28 | ₩138,791 | ₩139,031 | ₩134,627 | ₩135,775 | -2.17% | 464.4만 |
|---|
| 2026.01.27 | ₩139,258 | ₩139,885 | ₩137,710 | ₩138,925 | -0.24% | 457.9만 |
|---|
| 2026.01.26 | ₩144,169 | ₩144,783 | ₩138,271 | ₩138,738 | -3.77% | 671만 |
|---|
| 2026.01.23 | ₩141,941 | ₩144,570 | ₩141,594 | ₩144,263 | +1.64% | 459.4만 |
|---|
| 2026.01.22 | ₩142,234 | ₩142,541 | ₩139,859 | ₩142,127 | -0.08% | 490.4만 |
|---|
| 2026.01.21 | ₩144,943 | ₩147,132 | ₩139,979 | ₩141,514 | -2.37% | 654.7만 |
|---|
| 2026.01.20 | ₩146,825 | ₩147,679 | ₩143,369 | ₩145,918 | -0.62% | 955.7만 |
|---|
| 2026.01.16 | ₩147,919 | ₩149,134 | ₩147,039 | ₩148,506 | +0.40% | 525.3만 |
|---|
| 2026.01.15 | ₩146,892 | ₩149,281 | ₩144,663 | ₩148,306 | +0.96% | 582.7만 |
|---|
| 2026.01.14 | ₩144,890 | ₩147,652 | ₩144,369 | ₩146,558 | +1.15% | 588.6만 |
|---|
| 2026.01.13 | ₩144,797 | ₩146,732 | ₩144,076 | ₩144,970 | +0.12% | 774.2만 |
|---|
| 2026.01.12 | ₩140,900 | ₩142,595 | ₩137,670 | ₩141,647 | +0.53% | 589.3만 |
|---|
| 2026.01.09 | ₩140,966 | ₩143,195 | ₩138,978 | ₩140,820 | -0.10% | 649만 |
|---|
| 2026.01.08 | ₩137,630 | ₩144,983 | ₩137,030 | ₩141,901 | +3.10% | 856.9만 |
|---|
| 2026.01.07 | ₩139,191 | ₩139,672 | ₩136,776 | ₩138,351 | -0.60% | 468.6만 |
|---|
| 2026.01.06 | ₩136,256 | ₩139,925 | ₩135,575 | ₩139,191 | +2.15% | 770만 |
|---|
| 2026.01.05 | ₩133,987 | ₩137,804 | ₩133,320 | ₩136,256 | +1.69% | 742.1만 |
|---|
| 2026.01.02 | ₩130,664 | ₩134,788 | ₩129,543 | ₩134,134 | +2.66% | 706.4만 |
|---|
| 2025.12.31 | ₩129,997 | ₩131,371 | ₩129,716 | ₩130,450 | +0.35% | 429만 |
|---|
| 2025.12.30 | ₩130,624 | ₩130,771 | ₩129,529 | ₩130,023 | -0.46% | 368.7만 |
|---|
| 2025.12.29 | ₩132,732 | ₩133,773 | ₩130,397 | ₩130,917 | -1.37% | 883.7만 |
|---|
| 2025.12.26 | ₩128,889 | ₩137,497 | ₩128,836 | ₩132,852 | +3.08% | 1064.4만 |
|---|
| 2025.12.24 | ₩126,260 | ₩128,916 | ₩125,686 | ₩128,822 | +2.03% | 330만 |
|---|
| 2025.12.23 | ₩127,114 | ₩127,287 | ₩125,139 | ₩125,846 | -1.00% | 797.6만 |
|---|
| 2025.12.22 | ₩130,717 | ₩131,238 | ₩126,487 | ₩127,047 | -2.81% | 1198.5만 |
|---|
| 2025.12.19 | ₩131,985 | ₩132,719 | ₩128,849 | ₩130,797 | -0.90% | 1262만 |
|---|
| 2025.12.18 | ₩131,585 | ₩136,109 | ₩131,531 | ₩132,185 | +0.46% | 959.4만 |
|---|
| 2025.12.17 | ₩129,449 | ₩131,611 | ₩126,981 | ₩131,585 | +1.65% | 683만 |
|---|
| 2025.12.16 | ₩130,637 | ₩131,478 | ₩129,516 | ₩130,344 | -0.22% | 514.3만 |
|---|
| 2025.12.15 | ₩130,197 | ₩130,691 | ₩128,529 | ₩130,197 | 0.00% | 573만 |
|---|
| 2025.12.12 | ₩129,783 | ₩131,051 | ₩128,449 | ₩129,570 | -0.16% | 526만 |
|---|
| 2025.12.11 | ₩126,487 | ₩129,690 | ₩126,487 | ₩129,409 | +2.31% | 681.3만 |
|---|
| 2025.12.10 | ₩125,272 | ₩127,314 | ₩124,031 | ₩126,273 | +0.80% | 844.5만 |
|---|
| 2025.12.09 | ₩123,457 | ₩125,419 | ₩123,190 | ₩124,939 | +1.20% | 465.1만 |
|---|
| 2025.12.08 | ₩123,591 | ₩125,059 | ₩121,309 | ₩124,191 | +0.49% | 769.5만 |
|---|
| 2025.12.05 | ₩122,176 | ₩123,698 | ₩121,242 | ₩123,030 | +0.70% | 589.9만 |
|---|
| 2025.12.04 | ₩121,669 | ₩123,044 | ₩120,335 | ₩122,230 | +0.46% | 675.9만 |
|---|
| 2025.12.03 | ₩121,002 | ₩123,991 | ₩120,908 | ₩121,335 | +0.28% | 730.8만 |
|---|
| 2025.12.02 | ₩122,443 | ₩122,443 | ₩119,254 | ₩120,735 | -1.40% | 586.4만 |
|---|
| 2025.12.01 | ₩120,642 | ₩124,258 | ₩120,295 | ₩121,923 | +1.06% | 657.1만 |
|---|
| 2025.11.28 | ₩120,481 | ₩122,376 | ₩119,934 | ₩120,935 | +0.38% | 405.9만 |
|---|
| 2025.11.26 | ₩115,677 | ₩120,415 | ₩115,584 | ₩119,841 | +3.60% | 792.8만 |
|---|
| 2025.11.25 | ₩113,422 | ₩115,610 | ₩113,075 | ₩115,544 | +1.87% | 652만 |
|---|
| 2025.11.24 | ₩116,945 | ₩117,412 | ₩112,794 | ₩112,821 | -3.53% | 922.7만 |
|---|
| 2025.11.21 | ₩112,688 | ₩118,746 | ₩112,421 | ₩116,932 | +3.77% | 1257.4만 |
|---|
| 2025.11.20 | ₩114,983 | ₩116,011 | ₩111,353 | ₩111,673 | -2.88% | 1205.2만 |
|---|
| 2025.11.19 | ₩115,330 | ₩119,601 | ₩113,835 | ₩114,876 | -0.39% | 1897.2만 |
|---|
| 2025.11.18 | ₩117,225 | ₩120,134 | ₩116,932 | ₩118,146 | +0.79% | 1006.3만 |
|---|
| 2025.11.17 | ₩119,467 | ₩120,455 | ₩117,746 | ₩118,079 | -1.16% | 754.9만 |
|---|
| 2025.11.14 | ₩120,094 | ₩121,589 | ₩119,320 | ₩119,974 | -0.10% | 609.7만 |
|---|
| 2025.11.13 | ₩122,523 | ₩123,604 | ₩120,655 | ₩120,935 | -1.30% | 630.4만 |
|---|
| 2025.11.12 | ₩122,470 | ₩123,577 | ₩121,589 | ₩122,657 | +0.15% | 551.2만 |
|---|
| 2025.11.11 | ₩121,949 | ₩122,950 | ₩121,362 | ₩122,216 | +0.22% | 476.3만 |
|---|
| 2025.11.10 | ₩122,537 | ₩124,685 | ₩120,001 | ₩121,082 | -1.19% | 630만 |
|---|
| 2025.11.07 | ₩118,973 | ₩122,216 | ₩118,973 | ₩121,763 | +2.34% | 652.5만 |
|---|
| 2025.11.06 | ₩122,497 | ₩123,724 | ₩118,079 | ₩118,973 | -2.88% | 705.2만 |
|---|
| 2025.11.05 | ₩119,881 | ₩124,458 | ₩118,800 | ₩122,697 | +2.35% | 821.5만 |
|---|
| 2025.11.04 | ₩121,282 | ₩121,829 | ₩119,774 | ₩120,081 | -0.99% | 505.7만 |
|---|
| 2025.11.03 | ₩123,591 | ₩123,658 | ₩121,309 | ₩122,043 | -1.25% | 569.8만 |
|---|
| 2025.10.31 | ₩123,511 | ₩124,165 | ₩122,123 | ₩123,738 | +0.18% | 708.5만 |
|---|
| 2025.10.30 | ₩124,525 | ₩126,287 | ₩123,658 | ₩124,005 | -0.42% | 563.1만 |
|---|
| 2025.10.29 | ₩128,809 | ₩129,543 | ₩125,486 | ₩125,606 | -2.49% | 612.6만 |
|---|
| 2025.10.28 | ₩130,143 | ₩132,772 | ₩128,662 | ₩129,596 | -0.42% | 796만 |
|---|
| 2025.10.27 | ₩127,114 | ₩130,664 | ₩126,714 | ₩130,477 | +2.65% | 1000만 |
|---|
| 2025.10.24 | ₩126,594 | ₩127,594 | ₩125,339 | ₩125,793 | -0.63% | 545.9만 |
|---|
| 2025.10.23 | ₩125,539 | ₩126,820 | ₩124,058 | ₩125,779 | +0.19% | 483.3만 |
|---|
| 2025.10.22 | ₩125,833 | ₩126,420 | ₩124,712 | ₩125,473 | -0.29% | 497.3만 |
|---|
| 2025.10.21 | ₩122,617 | ₩126,180 | ₩122,430 | ₩125,980 | +2.74% | 777만 |
|---|
| 2025.10.20 | ₩121,549 | ₩123,004 | ₩121,442 | ₩122,150 | +0.49% | 488.6만 |
|---|
| 2025.10.17 | ₩120,108 | ₩121,389 | ₩119,854 | ₩121,229 | +0.93% | 646.1만 |
|---|
| 2025.10.16 | ₩121,282 | ₩122,310 | ₩118,933 | ₩120,201 | -0.89% | 555.7만 |
|---|
| 2025.10.15 | ₩119,120 | ₩121,696 | ₩118,653 | ₩121,322 | +1.85% | 640.3만 |
|---|
| 2025.10.14 | ₩115,477 | ₩119,307 | ₩115,237 | ₩118,720 | +2.81% | 635.2만 |
|---|
| 2025.10.13 | ₩115,997 | ₩117,906 | ₩115,744 | ₩116,558 | +0.48% | 1051.6만 |
|---|
| 2025.10.10 | ₩119,013 | ₩119,080 | ₩113,915 | ₩114,142 | -4.09% | 1392.5만 |
|---|