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 | ₩204,918 | ₩207,266 | ₩203,918 | ₩204,985 | +0.03% | 360만 |
| 2026.10.08 | ₩201,142 | ₩208,267 | ₩200,742 | ₩206,479 | +2.65% | 418.5만 |
| 2026.10.07 | ₩205,492 | ₩206,066 | ₩201,156 | ₩201,356 | -2.01% | 451.2만 |
| 2026.10.06 | ₩203,944 | ₩206,212 | ₩203,197 | ₩205,906 | +0.96% | 373.8만 |
| 2026.10.05 | ₩206,973 | ₩207,480 | ₩201,022 | ₩204,118 | -1.38% | 505.5만 |
| 2026.10.02 | ₩209,468 | ₩209,575 | ₩206,426 | ₩208,134 | -0.64% | 429.8만 |
| 2026.10.01 | ₩208,921 | ₩210,842 | ₩207,453 | ₩209,068 | +0.07% | 474.1만 |
| 2026.09.30 | ₩212,470 | ₩213,364 | ₩208,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,054 |
| -1.61% |
| 445.8만 |
| 2026.09.29 | ₩210,202 | ₩211,429 | ₩206,359 | ₩208,707 | -0.71% | 374.6만 |
|---|
| 2026.09.28 | ₩208,934 | ₩214,538 | ₩208,414 | ₩211,376 | +1.17% | 339.4만 |
|---|
| 2026.09.25 | ₩207,293 | ₩210,655 | ₩205,412 | ₩210,068 | +1.34% | 295.7만 |
|---|
| 2026.09.24 | ₩210,802 | ₩212,883 | ₩208,334 | ₩208,334 | -1.17% | 334.8만 |
|---|
| 2026.09.23 | ₩212,203 | ₩213,470 | ₩208,040 | ₩208,481 | -1.75% | 298.7만 |
|---|
| 2026.09.22 | ₩210,629 | ₩213,537 | ₩209,815 | ₩212,163 | +0.73% | 219.5만 |
|---|
| 2026.09.21 | ₩211,429 | ₩212,790 | ₩210,215 | ₩210,415 | -0.48% | 225.5만 |
|---|
| 2026.09.18 | ₩213,217 | ₩213,230 | ₩209,641 | ₩211,056 | -1.01% | 681.2만 |
|---|
| 2026.09.17 | ₩208,694 | ₩213,470 | ₩208,694 | ₩213,244 | +2.18% | 409.5만 |
|---|
| 2026.09.16 | ₩206,159 | ₩208,574 | ₩204,865 | ₩206,372 | +0.10% | 274.4만 |
|---|
| 2026.09.15 | ₩211,829 | ₩212,403 | ₩205,105 | ₩205,999 | -2.75% | 362만 |
|---|
| 2026.09.14 | ₩210,508 | ₩213,617 | ₩209,508 | ₩211,736 | +0.58% | 328.8만 |
|---|
| 2026.09.11 | ₩208,587 | ₩209,961 | ₩205,932 | ₩207,907 | -0.33% | 264.4만 |
|---|
| 2026.09.10 | ₩210,362 | ₩211,456 | ₩206,359 | ₩207,773 | -1.23% | 320.9만 |
|---|
| 2026.09.09 | ₩216,165 | ₩216,646 | ₩210,015 | ₩210,162 | -2.78% | 339.3만 |
|---|
| 2026.09.08 | ₩218,901 | ₩219,461 | ₩214,071 | ₩217,086 | -0.83% | 266만 |
|---|
| 2026.09.04 | ₩218,300 | ₩219,901 | ₩217,139 | ₩219,394 | +0.50% | 286.6만 |
|---|
| 2026.09.03 | ₩218,967 | ₩221,009 | ₩216,993 | ₩218,820 | -0.07% | 198.7만 |
|---|
| 2026.09.02 | ₩218,820 | ₩220,542 | ₩217,620 | ₩217,953 | -0.40% | 280.5만 |
|---|
| 2026.09.01 | ₩215,792 | ₩219,261 | ₩215,165 | ₩218,474 | +1.24% | 398.3만 |
|---|
| 2026.08.31 | ₩217,246 | ₩219,474 | ₩213,711 | ₩214,644 | -1.20% | 391.1만 |
|---|
| 2026.08.28 | ₩221,476 | ₩221,556 | ₩217,006 | ₩217,713 | -1.70% | 364.4만 |
|---|
| 2026.08.27 | ₩216,379 | ₩222,983 | ₩215,885 | ₩221,382 | +2.31% | 474.6만 |
|---|
| 2026.08.26 | ₩218,380 | ₩219,941 | ₩215,258 | ₩218,861 | +0.22% | 466만 |
|---|
| 2026.08.25 | ₩221,342 | ₩222,476 | ₩215,071 | ₩218,100 | -1.46% | 759.8만 |
|---|
| 2026.08.24 | ₩221,556 | ₩227,813 | ₩221,102 | ₩226,666 | +2.31% | 641.1만 |
|---|
| 2026.08.21 | ₩214,885 | ₩220,782 | ₩213,777 | ₩220,728 | +2.72% | 623.3만 |
|---|
| 2026.08.20 | ₩209,468 | ₩215,178 | ₩206,132 | ₩211,136 | +0.80% | 606만 |
|---|
| 2026.08.19 | ₩197,193 | ₩216,112 | ₩195,072 | ₩212,136 | +7.58% | 946.8만 |
|---|
| 2026.08.18 | ₩204,638 | ₩205,812 | ₩202,343 | ₩203,437 | -0.59% | 578.8만 |
|---|
| 2026.08.17 | ₩204,731 | ₩206,226 | ₩201,303 | ₩201,476 | -1.59% | 612.2만 |
|---|
| 2026.08.14 | ₩207,720 | ₩208,574 | ₩205,825 | ₩206,106 | -0.78% | 361.6만 |
|---|
| 2026.08.13 | ₩206,799 | ₩208,761 | ₩205,986 | ₩207,480 | +0.33% | 365만 |
|---|
| 2026.08.12 | ₩201,783 | ₩205,639 | ₩200,555 | ₩205,465 | +1.82% | 460.1만 |
|---|
| 2026.08.11 | ₩201,516 | ₩206,653 | ₩200,742 | ₩203,184 | +0.83% | 417.1만 |
|---|
| 2026.08.10 | ₩198,981 | ₩204,558 | ₩197,487 | ₩202,824 | +1.93% | 525.7만 |
|---|
| 2026.08.07 | ₩194,885 | ₩199,862 | ₩194,125 | ₩199,728 | +2.49% | 284.8만 |
|---|
| 2026.08.06 | ₩199,595 | ₩199,782 | ₩195,205 | ₩196,233 | -1.68% | 250.1만 |
|---|
| 2026.08.05 | ₩198,327 | ₩198,728 | ₩196,006 | ₩197,060 | -0.64% | 423만 |
|---|
| 2026.08.04 | ₩196,620 | ₩199,982 | ₩195,419 | ₩197,607 | +0.50% | 318.1만 |
|---|
| 2026.08.03 | ₩196,820 | ₩200,222 | ₩196,820 | ₩199,261 | +1.24% | 485.7만 |
|---|
| 2026.07.31 | ₩193,498 | ₩193,644 | ₩188,188 | ₩192,777 | -0.37% | 331.2만 |
|---|
| 2026.07.30 | ₩192,257 | ₩193,844 | ₩190,883 | ₩192,804 | +0.28% | 262.8만 |
|---|
| 2026.07.29 | ₩192,003 | ₩197,153 | ₩189,682 | ₩194,658 | +1.38% | 319.8만 |
|---|
| 2026.07.28 | ₩189,335 | ₩194,592 | ₩188,508 | ₩192,390 | +1.61% | 462.2만 |
|---|
| 2026.07.27 | ₩184,358 | ₩188,001 | ₩183,384 | ₩187,240 | +1.56% | 303.9만 |
|---|
| 2026.07.24 | ₩179,462 | ₩183,558 | ₩179,088 | ₩182,491 | +1.69% | 248.5만 |
|---|
| 2026.07.23 | ₩180,236 | ₩180,903 | ₩176,847 | ₩179,422 | -0.45% | 320.7만 |
|---|
| 2026.07.22 | ₩185,746 | ₩186,373 | ₩183,024 | ₩184,011 | -0.93% | 228.3만 |
|---|
| 2026.07.21 | ₩185,426 | ₩186,386 | ₩183,691 | ₩184,759 | -0.36% | 241.3만 |
|---|
| 2026.07.20 | ₩188,534 | ₩191,069 | ₩185,186 | ₩186,240 | -1.22% | 338.8만 |
|---|
| 2026.07.17 | ₩187,787 | ₩192,657 | ₩184,559 | ₩186,253 | -0.82% | 518.8만 |
|---|
| 2026.07.16 | ₩186,787 | ₩189,108 | ₩185,826 | ₩187,067 | +0.15% | 429.7만 |
|---|
| 2026.07.15 | ₩179,142 | ₩186,627 | ₩178,248 | ₩184,505 | +2.99% | 522.4만 |
|---|
| 2026.07.14 | ₩180,903 | ₩181,903 | ₩177,581 | ₩178,781 | -1.17% | 250.7만 |
|---|
| 2026.07.13 | ₩182,357 | ₩182,704 | ₩179,168 | ₩179,809 | -1.40% | 424.4만 |
|---|
| 2026.07.10 | ₩177,808 | ₩181,517 | ₩177,341 | ₩180,302 | +1.40% | 340.3만 |
|---|
| 2026.07.09 | ₩175,726 | ₩179,969 | ₩175,126 | ₩176,473 | +0.43% | 446만 |
|---|
| 2026.07.08 | ₩173,445 | ₩178,168 | ₩171,203 | ₩176,673 | +1.86% | 678만 |
|---|
| 2026.07.07 | ₩170,229 | ₩170,630 | ₩168,548 | ₩170,176 | -0.03% | 299.6만 |
|---|
| 2026.07.06 | ₩173,431 | ₩173,431 | ₩166,373 | ₩168,241 | -2.99% | 521만 |
|---|
| 2026.07.02 | ₩174,432 | ₩176,487 | ₩172,884 | ₩173,725 | -0.41% | 327.2만 |
|---|
| 2026.07.01 | ₩173,178 | ₩174,619 | ₩168,722 | ₩173,832 | +0.38% | 492.9만 |
|---|
| 2026.06.30 | ₩178,274 | ₩178,595 | ₩173,018 | ₩174,259 | -2.25% | 650.8만 |
|---|
| 2026.06.29 | ₩185,653 | ₩186,200 | ₩178,488 | ₩178,675 | -3.76% | 455.4만 |
|---|
| 2026.06.26 | ₩187,400 | ₩188,948 | ₩185,893 | ₩187,307 | -0.05% | 680.3만 |
|---|
| 2026.06.25 | ₩187,787 | ₩190,549 | ₩185,546 | ₩186,213 | -0.84% | 434.1만 |
|---|
| 2026.06.24 | ₩181,036 | ₩188,454 | ₩179,862 | ₩188,388 | +4.06% | 623.6만 |
|---|
| 2026.06.23 | ₩175,993 | ₩179,982 | ₩175,072 | ₩178,928 | +1.67% | 479.3만 |
|---|
| 2026.06.22 | ₩175,473 | ₩178,808 | ₩172,631 | ₩173,084 | -1.36% | 394.3만 |
|---|
| 2026.06.18 | ₩172,111 | ₩175,846 | ₩172,044 | ₩174,432 | +1.35% | 752.9만 |
|---|
| 2026.06.17 | ₩176,874 | ₩178,355 | ₩170,323 | ₩170,523 | -3.59% | 350.7만 |
|---|
| 2026.06.16 | ₩177,674 | ₩179,649 | ₩175,206 | ₩177,981 | +0.17% | 318.6만 |
|---|
| 2026.06.15 | ₩181,450 | ₩183,945 | ₩177,527 | ₩177,674 | -2.08% | 728.8만 |
|---|
| 2026.06.12 | ₩178,048 | ₩181,637 | ₩178,048 | ₩180,423 | +1.33% | 480.3만 |
|---|
| 2026.06.11 | ₩172,151 | ₩177,394 | ₩170,910 | ₩176,967 | +2.80% | 453.6만 |
|---|
| 2026.06.10 | ₩170,309 | ₩171,443 | ₩167,267 | ₩170,750 | +0.26% | 394.3만 |
|---|
| 2026.06.09 | ₩165,653 | ₩170,136 | ₩165,413 | ₩168,922 | +1.97% | 409.2만 |
|---|
| 2026.06.08 | ₩162,811 | ₩165,640 | ₩161,130 | ₩165,400 | +1.59% | 284.6만 |
|---|
| 2026.06.05 | ₩165,440 | ₩165,546 | ₩162,491 | ₩163,532 | -1.15% | 438.5만 |
|---|
| 2026.06.04 | ₩168,842 | ₩169,215 | ₩165,213 | ₩165,239 | -2.13% | 475만 |
|---|
| 2026.06.03 | ₩164,279 | ₩167,107 | ₩163,452 | ₩166,507 | +1.36% | 333.6만 |
|---|
| 2026.06.02 | ₩164,412 | ₩166,734 | ₩164,132 | ₩164,346 | -0.04% | 320.7만 |
|---|
| 2026.06.01 | ₩168,748 | ₩169,069 | ₩162,197 | ₩165,053 | -2.19% | 485.9만 |
|---|
| 2026.05.29 | ₩169,989 | ₩170,616 | ₩167,134 | ₩169,536 | -0.27% | 645.5만 |
|---|
| 2026.05.28 | ₩173,124 | ₩173,712 | ₩170,443 | ₩171,644 | -0.86% | 467.7만 |
|---|
| 2026.05.27 | ₩169,415 | ₩175,046 | ₩168,722 | ₩171,217 | +1.06% | 607.7만 |
|---|
| 2026.05.26 | ₩168,802 | ₩169,242 | ₩165,506 | ₩167,347 | -0.86% | 445.6만 |
|---|
| 2026.05.22 | ₩170,096 | ₩170,750 | ₩166,921 | ₩167,574 | -1.48% | 494.3만 |
|---|
| 2026.05.21 | ₩161,210 | ₩168,802 | ₩157,181 | ₩168,308 | +4.40% | 996만 |
|---|
| 2026.05.20 | ₩160,383 | ₩164,279 | ₩156,167 | ₩163,211 | +1.76% | 2030.9만 |
|---|
| 2026.05.19 | ₩163,812 | ₩170,096 | ₩160,436 | ₩169,762 | +3.63% | 1054만 |
|---|
| 2026.05.18 | ₩162,531 | ₩164,839 | ₩160,210 | ₩164,639 | +1.30% | 370.8만 |
|---|
| 2026.05.15 | ₩164,692 | ₩164,746 | ₩160,770 | ₩162,157 | -1.54% | 366.1만 |
|---|
| 2026.05.14 | ₩162,251 | ₩165,093 | ₩161,824 | ₩164,212 | +1.21% | 416만 |
|---|
| 2026.05.13 | ₩161,077 | ₩162,251 | ₩158,929 | ₩162,077 | +0.62% | 396.5만 |
|---|
| 2026.05.12 | ₩161,437 | ₩163,772 | ₩160,183 | ₩162,504 | +0.66% | 562.4만 |
|---|
| 2026.05.11 | ₩167,508 | ₩167,694 | ₩156,994 | ₩158,021 | -5.66% | 759만 |
|---|
| 2026.05.08 | ₩170,590 | ₩170,603 | ₩165,199 | ₩167,107 | -2.04% | 388.4만 |
|---|
| 2026.05.07 | ₩172,431 | ₩173,178 | ₩164,946 | ₩167,948 | -2.60% | 753.9만 |
|---|
| 2026.05.06 | ₩172,764 | ₩176,086 | ₩172,271 | ₩173,698 | +0.54% | 442.3만 |
|---|
| 2026.05.05 | ₩171,057 | ₩173,111 | ₩169,989 | ₩171,870 | +0.48% | 420.7만 |
|---|
| 2026.05.04 | ₩171,363 | ₩175,046 | ₩169,802 | ₩170,456 | -0.53% | 311.8만 |
|---|
| 2026.05.01 | ₩173,191 | ₩175,192 | ₩171,844 | ₩171,964 | -0.71% | 372.9만 |
|---|
| 2026.04.30 | ₩171,430 | ₩173,165 | ₩170,376 | ₩173,111 | +0.98% | 543.7만 |
|---|
| 2026.04.29 | ₩168,895 | ₩170,830 | ₩167,214 | ₩170,603 | +1.01% | 376만 |
|---|
| 2026.04.28 | ₩174,138 | ₩174,779 | ₩169,402 | ₩169,629 | -2.59% | 372.8만 |
|---|
| 2026.04.27 | ₩172,791 | ₩174,459 | ₩170,069 | ₩173,071 | +0.16% | 582.4만 |
|---|
| 2026.04.24 | ₩173,471 | ₩173,471 | ₩170,910 | ₩172,457 | -0.58% | 312.9만 |
|---|
| 2026.04.23 | ₩174,165 | ₩175,446 | ₩172,698 | ₩173,672 | -0.28% | 359.5만 |
|---|
| 2026.04.22 | ₩176,807 | ₩176,807 | ₩173,471 | ₩174,245 | -1.45% | 514.1만 |
|---|
| 2026.04.21 | ₩173,912 | ₩177,581 | ₩173,044 | ₩176,247 | +1.34% | 574.6만 |
|---|
| 2026.04.20 | ₩170,576 | ₩173,698 | ₩169,269 | ₩173,685 | +1.82% | 581.9만 |
|---|
| 2026.04.17 | ₩165,573 | ₩170,843 | ₩164,479 | ₩170,563 | +3.01% | 584.5만 |
|---|
| 2026.04.16 | ₩164,692 | ₩165,533 | ₩162,251 | ₩165,319 | +0.38% | 429.3만 |
|---|
| 2026.04.15 | ₩159,743 | ₩164,506 | ₩158,488 | ₩163,932 | +2.62% | 523.2만 |
|---|
| 2026.04.14 | ₩157,168 | ₩159,596 | ₩155,873 | ₩159,476 | +1.47% | 518.9만 |
|---|
| 2026.04.13 | ₩160,677 | ₩161,557 | ₩156,581 | ₩157,274 | -2.12% | 580.1만 |
|---|
| 2026.04.10 | ₩165,893 | ₩166,053 | ₩161,851 | ₩162,624 | -1.97% | 370만 |
|---|
| 2026.04.09 | ₩163,118 | ₩165,733 | ₩162,104 | ₩165,480 | +1.45% | 409.4만 |
|---|
| 2026.04.08 | ₩160,863 | ₩164,546 | ₩160,103 | ₩164,265 | +2.11% | 363.4만 |
|---|
| 2026.04.07 | ₩163,171 | ₩163,985 | ₩158,248 | ₩159,462 | -2.27% | 380만 |
|---|
| 2026.04.06 | ₩160,770 | ₩163,372 | ₩160,677 | ₩163,051 | +1.42% | 406만 |
|---|
| 2026.04.02 | ₩160,503 | ₩162,117 | ₩158,969 | ₩160,703 | +0.12% | 534.8만 |
|---|
| 2026.04.01 | ₩161,637 | ₩162,971 | ₩160,650 | ₩160,703 | -0.58% | 425.1만 |
|---|
| 2026.03.31 | ₩159,969 | ₩161,891 | ₩158,475 | ₩161,704 | +1.08% | 466.2만 |
|---|
| 2026.03.30 | ₩160,263 | ₩162,104 | ₩157,354 | ₩158,475 | -1.12% | 442.5만 |
|---|
| 2026.03.27 | ₩156,234 | ₩162,051 | ₩155,433 | ₩159,889 | +2.34% | 811.3만 |
|---|
| 2026.03.26 | ₩154,606 | ₩157,901 | ₩154,352 | ₩156,100 | +0.97% | 340.3만 |
|---|
| 2026.03.25 | ₩156,767 | ₩156,967 | ₩153,018 | ₩155,260 | -0.96% | 440.8만 |
|---|
| 2026.03.24 | ₩151,858 | ₩154,833 | ₩150,777 | ₩154,659 | +1.85% | 499.1만 |
|---|
| 2026.03.23 | ₩152,938 | ₩155,420 | ₩152,111 | ₩153,338 | +0.26% | 638.2만 |
|---|
| 2026.03.20 | ₩152,098 | ₩153,792 | ₩150,350 | ₩151,110 | -0.65% | 1971.8만 |
|---|
| 2026.03.19 | ₩152,978 | ₩154,886 | ₩151,324 | ₩152,725 | -0.17% | 654.9만 |
|---|
| 2026.03.18 | ₩155,460 | ₩156,594 | ₩153,152 | ₩153,499 | -1.26% | 526.8만 |
|---|
| 2026.03.17 | ₩156,781 | ₩158,048 | ₩154,980 | ₩155,780 | -0.64% | 434.7만 |
|---|
| 2026.03.16 | ₩157,434 | ₩158,035 | ₩154,766 | ₩156,167 | -0.81% | 485.8만 |
|---|
| 2026.03.13 | ₩155,300 | ₩157,288 | ₩154,179 | ₩156,554 | +0.81% | 528.3만 |
|---|
| 2026.03.12 | ₩156,674 | ₩157,314 | ₩153,685 | ₩154,432 | -1.43% | 621.5만 |
|---|
| 2026.03.11 | ₩160,543 | ₩161,784 | ₩158,102 | ₩158,475 | -1.29% | 441.9만 |
|---|
| 2026.03.10 | ₩159,422 | ₩163,398 | ₩158,195 | ₩161,090 | +1.05% | 440만 |
|---|
| 2026.03.09 | ₩158,315 | ₩160,316 | ₩154,432 | ₩160,290 | +1.25% | 600.6만 |
|---|
| 2026.03.06 | ₩158,995 | ₩161,157 | ₩156,100 | ₩161,157 | +1.36% | 598만 |
|---|
| 2026.03.05 | ₩159,796 | ₩161,277 | ₩157,554 | ₩160,583 | +0.49% | 713만 |
|---|
| 2026.03.04 | ₩165,386 | ₩168,108 | ₩159,956 | ₩160,210 | -3.13% | 949.6만 |
|---|
| 2026.03.03 | ₩154,779 | ₩163,345 | ₩153,432 | ₩161,170 | +4.13% | 1569.2만 |
|---|
| 2026.03.02 | ₩149,216 | ₩152,605 | ₩148,429 | ₩150,990 | +1.19% | 630.2만 |
|---|
| 2026.02.27 | ₩150,763 | ₩151,938 | ₩148,242 | ₩151,817 | +0.70% | 641.7만 |
|---|
| 2026.02.26 | ₩156,741 | ₩158,368 | ₩152,044 | ₩153,152 | -2.29% | 593만 |
|---|
| 2026.02.25 | ₩154,432 | ₩155,406 | ₩152,912 | ₩155,353 | +0.60% | 452.2만 |
|---|
| 2026.02.24 | ₩151,297 | ₩154,206 | ₩151,297 | ₩154,126 | +1.87% | 497.8만 |
|---|
| 2026.02.23 | ₩154,873 | ₩155,727 | ₩150,510 | ₩151,217 | -2.36% | 792.5만 |
|---|
| 2026.02.20 | ₩153,792 | ₩158,742 | ₩152,698 | ₩155,687 | +1.23% | 628.6만 |
|---|
| 2026.02.19 | ₩153,699 | ₩155,113 | ₩152,925 | ₩154,312 | +0.40% | 363.2만 |
|---|
| 2026.02.18 | ₩154,432 | ₩155,873 | ₩153,098 | ₩154,312 | -0.08% | 560.8만 |
|---|
| 2026.02.17 | ₩155,967 | ₩157,941 | ₩152,351 | ₩155,487 | -0.31% | 625.9만 |
|---|
| 2026.02.13 | ₩151,310 | ₩154,966 | ₩150,256 | ₩154,446 | +2.07% | 659.7만 |
|---|
| 2026.02.12 | ₩153,405 | ₩155,260 | ₩149,242 | ₩150,350 | -1.99% | 558.8만 |
|---|
| 2026.02.11 | ₩150,683 | ₩153,138 | ₩149,843 | ₩152,912 | +1.48% | 661.2만 |
|---|
| 2026.02.10 | ₩154,099 | ₩156,327 | ₩150,964 | ₩151,070 | -1.97% | 495.5만 |
|---|
| 2026.02.09 | ₩153,792 | ₩155,033 | ₩151,737 | ₩154,126 | +0.22% | 450.8만 |
|---|
| 2026.02.06 | ₩148,856 | ₩154,526 | ₩148,856 | ₩154,166 | +3.57% | 780.4만 |
|---|
| 2026.02.05 | ₩152,271 | ₩153,125 | ₩147,215 | ₩147,895 | -2.87% | 608.2만 |
|---|
| 2026.02.04 | ₩150,163 | ₩153,272 | ₩149,790 | ₩152,271 | +1.40% | 981.6만 |
|---|
| 2026.02.03 | ₩146,614 | ₩150,710 | ₩146,214 | ₩148,495 | +1.28% | 837.3만 |
|---|
| 2026.02.02 | ₩139,997 | ₩146,641 | ₩138,329 | ₩146,134 | +4.38% | 1056.2만 |
|---|
| 2026.01.30 | ₩137,208 | ₩140,770 | ₩136,568 | ₩140,717 | +2.56% | 618.2만 |
|---|
| 2026.01.29 | ₩136,634 | ₩137,782 | ₩135,180 | ₩137,208 | +0.42% | 601.5만 |
|---|
| 2026.01.28 | ₩138,756 | ₩138,996 | ₩134,593 | ₩135,740 | -2.17% | 464.4만 |
|---|
| 2026.01.27 | ₩139,223 | ₩139,850 | ₩137,675 | ₩138,889 | -0.24% | 457.9만 |
|---|
| 2026.01.26 | ₩144,133 | ₩144,746 | ₩138,235 | ₩138,702 | -3.77% | 671만 |
|---|
| 2026.01.23 | ₩141,904 | ₩144,533 | ₩141,558 | ₩144,226 | +1.64% | 459.4만 |
|---|
| 2026.01.22 | ₩142,198 | ₩142,505 | ₩139,823 | ₩142,091 | -0.08% | 490.4만 |
|---|
| 2026.01.21 | ₩144,906 | ₩147,094 | ₩139,943 | ₩141,478 | -2.37% | 654.7만 |
|---|
| 2026.01.20 | ₩146,788 | ₩147,641 | ₩143,332 | ₩145,880 | -0.62% | 955.7만 |
|---|
| 2026.01.16 | ₩147,882 | ₩149,096 | ₩147,001 | ₩148,469 | +0.40% | 525.3만 |
|---|
| 2026.01.15 | ₩146,854 | ₩149,242 | ₩144,626 | ₩148,269 | +0.96% | 582.7만 |
|---|
| 2026.01.14 | ₩144,853 | ₩147,615 | ₩144,333 | ₩146,521 | +1.15% | 588.6만 |
|---|
| 2026.01.13 | ₩144,760 | ₩146,694 | ₩144,039 | ₩144,933 | +0.12% | 774.2만 |
|---|
| 2026.01.12 | ₩140,864 | ₩142,558 | ₩137,635 | ₩141,611 | +0.53% | 589.3만 |
|---|
| 2026.01.09 | ₩140,930 | ₩143,159 | ₩138,943 | ₩140,784 | -0.10% | 649만 |
|---|
| 2026.01.08 | ₩137,595 | ₩144,946 | ₩136,995 | ₩141,864 | +3.10% | 856.9만 |
|---|
| 2026.01.07 | ₩139,156 | ₩139,636 | ₩136,741 | ₩138,315 | -0.60% | 468.6만 |
|---|
| 2026.01.06 | ₩136,221 | ₩139,890 | ₩135,540 | ₩139,156 | +2.15% | 770만 |
|---|
| 2026.01.05 | ₩133,953 | ₩137,768 | ₩133,286 | ₩136,221 | +1.69% | 742.1만 |
|---|
| 2026.01.02 | ₩130,631 | ₩134,753 | ₩129,510 | ₩134,099 | +2.66% | 706.4만 |
|---|
| 2025.12.31 | ₩129,963 | ₩131,338 | ₩129,683 | ₩130,417 | +0.35% | 429만 |
|---|
| 2025.12.30 | ₩130,591 | ₩130,737 | ₩129,496 | ₩129,990 | -0.46% | 368.7만 |
|---|
| 2025.12.29 | ₩132,699 | ₩133,739 | ₩130,364 | ₩130,884 | -1.37% | 883.7만 |
|---|
| 2025.12.26 | ₩128,856 | ₩137,462 | ₩128,803 | ₩132,819 | +3.08% | 1064.4만 |
|---|
| 2025.12.24 | ₩126,228 | ₩128,883 | ₩125,654 | ₩128,789 | +2.03% | 330만 |
|---|
| 2025.12.23 | ₩127,082 | ₩127,255 | ₩125,107 | ₩125,814 | -1.00% | 797.6만 |
|---|
| 2025.12.22 | ₩130,684 | ₩131,204 | ₩126,455 | ₩127,015 | -2.81% | 1198.5만 |
|---|
| 2025.12.19 | ₩131,951 | ₩132,685 | ₩128,816 | ₩130,764 | -0.90% | 1262만 |
|---|
| 2025.12.18 | ₩131,551 | ₩136,074 | ₩131,498 | ₩132,152 | +0.46% | 959.4만 |
|---|
| 2025.12.17 | ₩129,416 | ₩131,578 | ₩126,948 | ₩131,551 | +1.65% | 683만 |
|---|
| 2025.12.16 | ₩130,604 | ₩131,444 | ₩129,483 | ₩130,310 | -0.22% | 514.3만 |
|---|
| 2025.12.15 | ₩130,164 | ₩130,657 | ₩128,496 | ₩130,164 | 0.00% | 573만 |
|---|
| 2025.12.12 | ₩129,750 | ₩131,017 | ₩128,416 | ₩129,537 | -0.16% | 526만 |
|---|
| 2025.12.11 | ₩126,455 | ₩129,657 | ₩126,455 | ₩129,376 | +2.31% | 681.3만 |
|---|
| 2025.12.10 | ₩125,240 | ₩127,282 | ₩124,000 | ₩126,241 | +0.80% | 844.5만 |
|---|
| 2025.12.09 | ₩123,426 | ₩125,387 | ₩123,159 | ₩124,907 | +1.20% | 465.1만 |
|---|
| 2025.12.08 | ₩123,559 | ₩125,027 | ₩121,278 | ₩124,160 | +0.49% | 769.5만 |
|---|
| 2025.12.05 | ₩122,145 | ₩123,666 | ₩121,211 | ₩122,999 | +0.70% | 589.9만 |
|---|
| 2025.12.04 | ₩121,638 | ₩123,012 | ₩120,304 | ₩122,198 | +0.46% | 675.9만 |
|---|
| 2025.12.03 | ₩120,971 | ₩123,960 | ₩120,878 | ₩121,305 | +0.28% | 730.8만 |
|---|
| 2025.12.02 | ₩122,412 | ₩122,412 | ₩119,223 | ₩120,704 | -1.40% | 586.4만 |
|---|
| 2025.12.01 | ₩120,611 | ₩124,226 | ₩120,264 | ₩121,892 | +1.06% | 657.1만 |
|---|
| 2025.11.28 | ₩120,451 | ₩122,345 | ₩119,904 | ₩120,904 | +0.38% | 405.9만 |
|---|
| 2025.11.26 | ₩115,648 | ₩120,384 | ₩115,554 | ₩119,810 | +3.60% | 792.8만 |
|---|
| 2025.11.25 | ₩113,393 | ₩115,581 | ₩113,046 | ₩115,514 | +1.87% | 652만 |
|---|
| 2025.11.24 | ₩116,915 | ₩117,382 | ₩112,766 | ₩112,792 | -3.53% | 922.7만 |
|---|
| 2025.11.21 | ₩112,659 | ₩118,716 | ₩112,392 | ₩116,902 | +3.77% | 1257.4만 |
|---|
| 2025.11.20 | ₩114,954 | ₩115,981 | ₩111,325 | ₩111,645 | -2.88% | 1205.2만 |
|---|
| 2025.11.19 | ₩115,301 | ₩119,570 | ₩113,806 | ₩114,847 | -0.39% | 1897.2만 |
|---|
| 2025.11.18 | ₩117,195 | ₩120,104 | ₩116,902 | ₩118,116 | +0.79% | 1006.3만 |
|---|
| 2025.11.17 | ₩119,437 | ₩120,424 | ₩117,716 | ₩118,049 | -1.16% | 754.9만 |
|---|
| 2025.11.14 | ₩120,064 | ₩121,558 | ₩119,290 | ₩119,944 | -0.10% | 609.7만 |
|---|
| 2025.11.13 | ₩122,492 | ₩123,573 | ₩120,624 | ₩120,904 | -1.30% | 630.4만 |
|---|
| 2025.11.12 | ₩122,439 | ₩123,546 | ₩121,558 | ₩122,625 | +0.15% | 551.2만 |
|---|
| 2025.11.11 | ₩121,918 | ₩122,919 | ₩121,331 | ₩122,185 | +0.22% | 476.3만 |
|---|
| 2025.11.10 | ₩122,505 | ₩124,653 | ₩119,970 | ₩121,051 | -1.19% | 630만 |
|---|
| 2025.11.07 | ₩118,943 | ₩122,185 | ₩118,943 | ₩121,731 | +2.34% | 652.5만 |
|---|
| 2025.11.06 | ₩122,465 | ₩123,693 | ₩118,049 | ₩118,943 | -2.88% | 705.2만 |
|---|
| 2025.11.05 | ₩119,850 | ₩124,427 | ₩118,770 | ₩122,665 | +2.35% | 821.5만 |
|---|
| 2025.11.04 | ₩121,251 | ₩121,798 | ₩119,744 | ₩120,050 | -0.99% | 505.7만 |
|---|
| 2025.11.03 | ₩123,559 | ₩123,626 | ₩121,278 | ₩122,012 | -1.25% | 569.8만 |
|---|
| 2025.10.31 | ₩123,479 | ₩124,133 | ₩122,092 | ₩123,706 | +0.18% | 708.5만 |
|---|
| 2025.10.30 | ₩124,493 | ₩126,254 | ₩123,626 | ₩123,973 | -0.42% | 563.1만 |
|---|
| 2025.10.29 | ₩128,776 | ₩129,510 | ₩125,454 | ₩125,574 | -2.49% | 612.6만 |
|---|
| 2025.10.28 | ₩130,110 | ₩132,739 | ₩128,629 | ₩129,563 | -0.42% | 796만 |
|---|
| 2025.10.27 | ₩127,082 | ₩130,631 | ₩126,681 | ₩130,444 | +2.65% | 1000만 |
|---|
| 2025.10.24 | ₩126,561 | ₩127,562 | ₩125,307 | ₩125,761 | -0.63% | 545.9만 |
|---|
| 2025.10.23 | ₩125,507 | ₩126,788 | ₩124,026 | ₩125,747 | +0.19% | 483.3만 |
|---|
| 2025.10.22 | ₩125,801 | ₩126,388 | ₩124,680 | ₩125,441 | -0.29% | 497.3만 |
|---|
| 2025.10.21 | ₩122,585 | ₩126,148 | ₩122,399 | ₩125,948 | +2.74% | 777만 |
|---|
| 2025.10.20 | ₩121,518 | ₩122,972 | ₩121,411 | ₩122,118 | +0.49% | 488.6만 |
|---|
| 2025.10.17 | ₩120,077 | ₩121,358 | ₩119,824 | ₩121,198 | +0.93% | 646.1만 |
|---|
| 2025.10.16 | ₩121,251 | ₩122,279 | ₩118,903 | ₩120,170 | -0.89% | 555.7만 |
|---|
| 2025.10.15 | ₩119,090 | ₩121,665 | ₩118,623 | ₩121,291 | +1.85% | 640.3만 |
|---|
| 2025.10.14 | ₩115,447 | ₩119,277 | ₩115,207 | ₩118,690 | +2.81% | 635.2만 |
|---|
| 2025.10.13 | ₩115,968 | ₩117,876 | ₩115,714 | ₩116,528 | +0.48% | 1051.6만 |
|---|
| 2025.10.10 | ₩118,983 | ₩119,050 | ₩113,886 | ₩114,113 | -4.09% | 1392.5만 |
|---|