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 | ₩204,966 | ₩207,315 | ₩203,965 | ₩205,033 | +0.03% | 360만 |
| 2026.10.08 | ₩201,189 | ₩208,315 | ₩200,789 | ₩206,527 | +2.65% | 418.5만 |
| 2026.10.07 | ₩205,540 | ₩206,114 | ₩201,203 | ₩201,403 | -2.01% | 451.2만 |
| 2026.10.06 | ₩203,992 | ₩206,260 | ₩203,244 | ₩205,953 | +0.96% | 373.8만 |
| 2026.10.05 | ₩207,021 | ₩207,528 | ₩201,069 | ₩204,165 | -1.38% | 505.5만 |
| 2026.10.02 | ₩209,517 | ₩209,623 | ₩206,474 | ₩208,182 | -0.64% | 429.8만 |
| 2026.10.01 | ₩208,969 | ₩210,891 | ₩207,501 | ₩209,116 | +0.07% | 474.1만 |
| 2026.09.30 | ₩212,519 | ₩213,413 | ₩208,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,103 |
| -1.61% |
| 445.8만 |
| 2026.09.29 | ₩210,250 | ₩211,478 | ₩206,407 | ₩208,756 | -0.71% | 374.6만 |
|---|
| 2026.09.28 | ₩208,983 | ₩214,588 | ₩208,462 | ₩211,425 | +1.17% | 339.4만 |
|---|
| 2026.09.25 | ₩207,341 | ₩210,704 | ₩205,460 | ₩210,117 | +1.34% | 295.7만 |
|---|
| 2026.09.24 | ₩210,851 | ₩212,933 | ₩208,382 | ₩208,382 | -1.17% | 334.8만 |
|---|
| 2026.09.23 | ₩212,252 | ₩213,520 | ₩208,089 | ₩208,529 | -1.75% | 298.7만 |
|---|
| 2026.09.22 | ₩210,678 | ₩213,587 | ₩209,863 | ₩212,212 | +0.73% | 219.5만 |
|---|
| 2026.09.21 | ₩211,478 | ₩212,839 | ₩210,264 | ₩210,464 | -0.48% | 225.5만 |
|---|
| 2026.09.18 | ₩213,266 | ₩213,280 | ₩209,690 | ₩211,105 | -1.01% | 681.2만 |
|---|
| 2026.09.17 | ₩208,742 | ₩213,520 | ₩208,742 | ₩213,293 | +2.18% | 409.5만 |
|---|
| 2026.09.16 | ₩206,207 | ₩208,622 | ₩204,912 | ₩206,420 | +0.10% | 274.4만 |
|---|
| 2026.09.15 | ₩211,879 | ₩212,452 | ₩205,153 | ₩206,047 | -2.75% | 362만 |
|---|
| 2026.09.14 | ₩210,557 | ₩213,667 | ₩209,557 | ₩211,785 | +0.58% | 328.8만 |
|---|
| 2026.09.11 | ₩208,636 | ₩210,010 | ₩205,980 | ₩207,955 | -0.33% | 264.4만 |
|---|
| 2026.09.10 | ₩210,411 | ₩211,505 | ₩206,407 | ₩207,822 | -1.23% | 320.9만 |
|---|
| 2026.09.09 | ₩216,216 | ₩216,696 | ₩210,064 | ₩210,210 | -2.78% | 339.3만 |
|---|
| 2026.09.08 | ₩218,951 | ₩219,512 | ₩214,121 | ₩217,137 | -0.83% | 266만 |
|---|
| 2026.09.04 | ₩218,351 | ₩219,952 | ₩217,190 | ₩219,445 | +0.50% | 286.6만 |
|---|
| 2026.09.03 | ₩219,018 | ₩221,060 | ₩217,043 | ₩218,871 | -0.07% | 198.7만 |
|---|
| 2026.09.02 | ₩218,871 | ₩220,593 | ₩217,670 | ₩218,004 | -0.40% | 280.5만 |
|---|
| 2026.09.01 | ₩215,842 | ₩219,312 | ₩215,215 | ₩218,524 | +1.24% | 398.3만 |
|---|
| 2026.08.31 | ₩217,297 | ₩219,525 | ₩213,760 | ₩214,694 | -1.20% | 391.1만 |
|---|
| 2026.08.28 | ₩221,527 | ₩221,607 | ₩217,056 | ₩217,764 | -1.70% | 364.4만 |
|---|
| 2026.08.27 | ₩216,429 | ₩223,035 | ₩215,935 | ₩221,434 | +2.31% | 474.6만 |
|---|
| 2026.08.26 | ₩218,431 | ₩219,992 | ₩215,308 | ₩218,911 | +0.22% | 466만 |
|---|
| 2026.08.25 | ₩221,394 | ₩222,528 | ₩215,121 | ₩218,151 | -1.46% | 759.8만 |
|---|
| 2026.08.24 | ₩221,607 | ₩227,866 | ₩221,153 | ₩226,718 | +2.31% | 641.1만 |
|---|
| 2026.08.21 | ₩214,935 | ₩220,833 | ₩213,827 | ₩220,780 | +2.72% | 623.3만 |
|---|
| 2026.08.20 | ₩209,517 | ₩215,228 | ₩206,180 | ₩211,185 | +0.80% | 606만 |
|---|
| 2026.08.19 | ₩197,239 | ₩216,162 | ₩195,117 | ₩212,186 | +7.58% | 946.8만 |
|---|
| 2026.08.18 | ₩204,686 | ₩205,860 | ₩202,390 | ₩203,485 | -0.59% | 578.8만 |
|---|
| 2026.08.17 | ₩204,779 | ₩206,274 | ₩201,349 | ₩201,523 | -1.59% | 612.2만 |
|---|
| 2026.08.14 | ₩207,768 | ₩208,622 | ₩205,873 | ₩206,154 | -0.78% | 361.6만 |
|---|
| 2026.08.13 | ₩206,848 | ₩208,809 | ₩206,033 | ₩207,528 | +0.33% | 365만 |
|---|
| 2026.08.12 | ₩201,830 | ₩205,686 | ₩200,602 | ₩205,513 | +1.82% | 460.1만 |
|---|
| 2026.08.11 | ₩201,563 | ₩206,701 | ₩200,789 | ₩203,231 | +0.83% | 417.1만 |
|---|
| 2026.08.10 | ₩199,027 | ₩204,606 | ₩197,533 | ₩202,871 | +1.93% | 525.7만 |
|---|
| 2026.08.07 | ₩194,930 | ₩199,908 | ₩194,170 | ₩199,775 | +2.49% | 284.8만 |
|---|
| 2026.08.06 | ₩199,641 | ₩199,828 | ₩195,251 | ₩196,278 | -1.68% | 250.1만 |
|---|
| 2026.08.05 | ₩198,373 | ₩198,774 | ₩196,051 | ₩197,106 | -0.64% | 423만 |
|---|
| 2026.08.04 | ₩196,665 | ₩200,028 | ₩195,464 | ₩197,653 | +0.50% | 318.1만 |
|---|
| 2026.08.03 | ₩196,865 | ₩200,268 | ₩196,865 | ₩199,308 | +1.24% | 485.7만 |
|---|
| 2026.07.31 | ₩193,543 | ₩193,689 | ₩188,231 | ₩192,822 | -0.37% | 331.2만 |
|---|
| 2026.07.30 | ₩192,301 | ₩193,889 | ₩190,927 | ₩192,849 | +0.28% | 262.8만 |
|---|
| 2026.07.29 | ₩192,048 | ₩197,199 | ₩189,726 | ₩194,704 | +1.38% | 319.8만 |
|---|
| 2026.07.28 | ₩189,379 | ₩194,637 | ₩188,551 | ₩192,435 | +1.61% | 462.2만 |
|---|
| 2026.07.27 | ₩184,401 | ₩188,044 | ₩183,427 | ₩187,284 | +1.56% | 303.9만 |
|---|
| 2026.07.24 | ₩179,504 | ₩183,601 | ₩179,130 | ₩182,533 | +1.69% | 248.5만 |
|---|
| 2026.07.23 | ₩180,278 | ₩180,945 | ₩176,888 | ₩179,464 | -0.45% | 320.7만 |
|---|
| 2026.07.22 | ₩185,789 | ₩186,416 | ₩183,067 | ₩184,054 | -0.93% | 228.3만 |
|---|
| 2026.07.21 | ₩185,469 | ₩186,430 | ₩183,734 | ₩184,802 | -0.36% | 241.3만 |
|---|
| 2026.07.20 | ₩188,578 | ₩191,114 | ₩185,229 | ₩186,283 | -1.22% | 338.8만 |
|---|
| 2026.07.17 | ₩187,831 | ₩192,702 | ₩184,601 | ₩186,296 | -0.82% | 518.8만 |
|---|
| 2026.07.16 | ₩186,830 | ₩189,152 | ₩185,869 | ₩187,110 | +0.15% | 429.7만 |
|---|
| 2026.07.15 | ₩179,183 | ₩186,670 | ₩178,289 | ₩184,548 | +2.99% | 522.4만 |
|---|
| 2026.07.14 | ₩180,945 | ₩181,946 | ₩177,622 | ₩178,823 | -1.17% | 250.7만 |
|---|
| 2026.07.13 | ₩182,399 | ₩182,746 | ₩179,210 | ₩179,851 | -1.40% | 424.4만 |
|---|
| 2026.07.10 | ₩177,849 | ₩181,559 | ₩177,382 | ₩180,344 | +1.40% | 340.3만 |
|---|
| 2026.07.09 | ₩175,767 | ₩180,011 | ₩175,166 | ₩176,514 | +0.43% | 446만 |
|---|
| 2026.07.08 | ₩173,485 | ₩178,209 | ₩171,243 | ₩176,714 | +1.86% | 678만 |
|---|
| 2026.07.07 | ₩170,269 | ₩170,669 | ₩168,587 | ₩170,215 | -0.03% | 299.6만 |
|---|
| 2026.07.06 | ₩173,472 | ₩173,472 | ₩166,412 | ₩168,280 | -2.99% | 521만 |
|---|
| 2026.07.02 | ₩174,473 | ₩176,528 | ₩172,925 | ₩173,765 | -0.41% | 327.2만 |
|---|
| 2026.07.01 | ₩173,218 | ₩174,659 | ₩168,761 | ₩173,872 | +0.38% | 492.9만 |
|---|
| 2026.06.30 | ₩178,316 | ₩178,636 | ₩173,058 | ₩174,299 | -2.25% | 650.8만 |
|---|
| 2026.06.29 | ₩185,696 | ₩186,243 | ₩178,529 | ₩178,716 | -3.76% | 455.4만 |
|---|
| 2026.06.26 | ₩187,444 | ₩188,992 | ₩185,936 | ₩187,350 | -0.05% | 680.3만 |
|---|
| 2026.06.25 | ₩187,831 | ₩190,593 | ₩185,589 | ₩186,256 | -0.84% | 434.1만 |
|---|
| 2026.06.24 | ₩181,078 | ₩188,498 | ₩179,904 | ₩188,431 | +4.06% | 623.6만 |
|---|
| 2026.06.23 | ₩176,034 | ₩180,024 | ₩175,113 | ₩178,970 | +1.67% | 479.3만 |
|---|
| 2026.06.22 | ₩175,513 | ₩178,850 | ₩172,671 | ₩173,125 | -1.36% | 394.3만 |
|---|
| 2026.06.18 | ₩172,151 | ₩175,887 | ₩172,084 | ₩174,473 | +1.35% | 752.9만 |
|---|
| 2026.06.17 | ₩176,915 | ₩178,396 | ₩170,362 | ₩170,562 | -3.59% | 350.7만 |
|---|
| 2026.06.16 | ₩177,715 | ₩179,690 | ₩175,247 | ₩178,022 | +0.17% | 318.6만 |
|---|
| 2026.06.15 | ₩181,492 | ₩183,988 | ₩177,569 | ₩177,715 | -2.08% | 728.8만 |
|---|
| 2026.06.12 | ₩178,089 | ₩181,679 | ₩178,089 | ₩180,464 | +1.33% | 480.3만 |
|---|
| 2026.06.11 | ₩172,191 | ₩177,435 | ₩170,949 | ₩177,008 | +2.80% | 453.6만 |
|---|
| 2026.06.10 | ₩170,349 | ₩171,483 | ₩167,306 | ₩170,789 | +0.26% | 394.3만 |
|---|
| 2026.06.09 | ₩165,692 | ₩170,175 | ₩165,451 | ₩168,961 | +1.97% | 409.2만 |
|---|
| 2026.06.08 | ₩162,849 | ₩165,678 | ₩161,168 | ₩165,438 | +1.59% | 284.6만 |
|---|
| 2026.06.05 | ₩165,478 | ₩165,585 | ₩162,529 | ₩163,570 | -1.15% | 438.5만 |
|---|
| 2026.06.04 | ₩168,881 | ₩169,255 | ₩165,251 | ₩165,278 | -2.13% | 475만 |
|---|
| 2026.06.03 | ₩164,317 | ₩167,146 | ₩163,490 | ₩166,546 | +1.36% | 333.6만 |
|---|
| 2026.06.02 | ₩164,450 | ₩166,772 | ₩164,170 | ₩164,384 | -0.04% | 320.7만 |
|---|
| 2026.06.01 | ₩168,788 | ₩169,108 | ₩162,235 | ₩165,091 | -2.19% | 485.9만 |
|---|
| 2026.05.29 | ₩170,029 | ₩170,656 | ₩167,173 | ₩169,575 | -0.27% | 645.5만 |
|---|
| 2026.05.28 | ₩173,165 | ₩173,752 | ₩170,482 | ₩171,683 | -0.86% | 467.7만 |
|---|
| 2026.05.27 | ₩169,455 | ₩175,086 | ₩168,761 | ₩171,256 | +1.06% | 607.7만 |
|---|
| 2026.05.26 | ₩168,841 | ₩169,281 | ₩165,545 | ₩167,386 | -0.86% | 445.6만 |
|---|
| 2026.05.22 | ₩170,135 | ₩170,789 | ₩166,959 | ₩167,613 | -1.48% | 494.3만 |
|---|
| 2026.05.21 | ₩161,248 | ₩168,841 | ₩157,217 | ₩168,347 | +4.40% | 996만 |
|---|
| 2026.05.20 | ₩160,420 | ₩164,317 | ₩156,203 | ₩163,249 | +1.76% | 2030.9만 |
|---|
| 2026.05.19 | ₩163,850 | ₩170,135 | ₩160,474 | ₩169,802 | +3.63% | 1054만 |
|---|
| 2026.05.18 | ₩162,569 | ₩164,877 | ₩160,247 | ₩164,677 | +1.30% | 370.8만 |
|---|
| 2026.05.15 | ₩164,731 | ₩164,784 | ₩160,807 | ₩162,195 | -1.54% | 366.1만 |
|---|
| 2026.05.14 | ₩162,289 | ₩165,131 | ₩161,862 | ₩164,250 | +1.21% | 416만 |
|---|
| 2026.05.13 | ₩161,114 | ₩162,289 | ₩158,966 | ₩162,115 | +0.62% | 396.5만 |
|---|
| 2026.05.12 | ₩161,475 | ₩163,810 | ₩160,220 | ₩162,542 | +0.66% | 562.4만 |
|---|
| 2026.05.11 | ₩167,546 | ₩167,733 | ₩157,031 | ₩158,058 | -5.66% | 759만 |
|---|
| 2026.05.08 | ₩170,629 | ₩170,643 | ₩165,238 | ₩167,146 | -2.04% | 388.4만 |
|---|
| 2026.05.07 | ₩172,471 | ₩173,218 | ₩164,984 | ₩167,987 | -2.60% | 753.9만 |
|---|
| 2026.05.06 | ₩172,804 | ₩176,127 | ₩172,311 | ₩173,739 | +0.54% | 442.3만 |
|---|
| 2026.05.05 | ₩171,096 | ₩173,151 | ₩170,029 | ₩171,910 | +0.48% | 420.7만 |
|---|
| 2026.05.04 | ₩171,403 | ₩175,086 | ₩169,842 | ₩170,496 | -0.53% | 311.8만 |
|---|
| 2026.05.01 | ₩173,231 | ₩175,233 | ₩171,884 | ₩172,004 | -0.71% | 372.9만 |
|---|
| 2026.04.30 | ₩171,470 | ₩173,205 | ₩170,416 | ₩173,151 | +0.98% | 543.7만 |
|---|
| 2026.04.29 | ₩168,934 | ₩170,869 | ₩167,253 | ₩170,643 | +1.01% | 376만 |
|---|
| 2026.04.28 | ₩174,179 | ₩174,820 | ₩169,441 | ₩169,668 | -2.59% | 372.8만 |
|---|
| 2026.04.27 | ₩172,831 | ₩174,499 | ₩170,109 | ₩173,111 | +0.16% | 582.4만 |
|---|
| 2026.04.24 | ₩173,512 | ₩173,512 | ₩170,949 | ₩172,497 | -0.58% | 312.9만 |
|---|
| 2026.04.23 | ₩174,206 | ₩175,487 | ₩172,738 | ₩173,712 | -0.28% | 359.5만 |
|---|
| 2026.04.22 | ₩176,848 | ₩176,848 | ₩173,512 | ₩174,286 | -1.45% | 514.1만 |
|---|
| 2026.04.21 | ₩173,952 | ₩177,622 | ₩173,085 | ₩176,287 | +1.34% | 574.6만 |
|---|
| 2026.04.20 | ₩170,616 | ₩173,739 | ₩169,308 | ₩173,725 | +1.82% | 581.9만 |
|---|
| 2026.04.17 | ₩165,611 | ₩170,883 | ₩164,517 | ₩170,602 | +3.01% | 584.5만 |
|---|
| 2026.04.16 | ₩164,731 | ₩165,571 | ₩162,289 | ₩165,358 | +0.38% | 429.3만 |
|---|
| 2026.04.15 | ₩159,780 | ₩164,544 | ₩158,525 | ₩163,970 | +2.62% | 523.2만 |
|---|
| 2026.04.14 | ₩157,204 | ₩159,633 | ₩155,910 | ₩159,513 | +1.47% | 518.9만 |
|---|
| 2026.04.13 | ₩160,714 | ₩161,595 | ₩156,617 | ₩157,311 | -2.12% | 580.1만 |
|---|
| 2026.04.10 | ₩165,932 | ₩166,092 | ₩161,888 | ₩162,662 | -1.97% | 370만 |
|---|
| 2026.04.09 | ₩163,156 | ₩165,772 | ₩162,142 | ₩165,518 | +1.45% | 409.4만 |
|---|
| 2026.04.08 | ₩160,901 | ₩164,584 | ₩160,140 | ₩164,304 | +2.11% | 363.4만 |
|---|
| 2026.04.07 | ₩163,209 | ₩164,023 | ₩158,285 | ₩159,499 | -2.27% | 380만 |
|---|
| 2026.04.06 | ₩160,807 | ₩163,410 | ₩160,714 | ₩163,089 | +1.42% | 406만 |
|---|
| 2026.04.02 | ₩160,540 | ₩162,155 | ₩159,006 | ₩160,741 | +0.12% | 534.8만 |
|---|
| 2026.04.01 | ₩161,675 | ₩163,009 | ₩160,687 | ₩160,741 | -0.58% | 425.1만 |
|---|
| 2026.03.31 | ₩160,007 | ₩161,928 | ₩158,512 | ₩161,741 | +1.08% | 466.2만 |
|---|
| 2026.03.30 | ₩160,300 | ₩162,142 | ₩157,391 | ₩158,512 | -1.12% | 442.5만 |
|---|
| 2026.03.27 | ₩156,270 | ₩162,088 | ₩155,469 | ₩159,926 | +2.34% | 811.3만 |
|---|
| 2026.03.26 | ₩154,642 | ₩157,938 | ₩154,388 | ₩156,137 | +0.97% | 340.3만 |
|---|
| 2026.03.25 | ₩156,804 | ₩157,004 | ₩153,054 | ₩155,296 | -0.96% | 440.8만 |
|---|
| 2026.03.24 | ₩151,893 | ₩154,869 | ₩150,812 | ₩154,695 | +1.85% | 499.1만 |
|---|
| 2026.03.23 | ₩152,974 | ₩155,456 | ₩152,146 | ₩153,374 | +0.26% | 638.2만 |
|---|
| 2026.03.20 | ₩152,133 | ₩153,828 | ₩150,385 | ₩151,145 | -0.65% | 1971.8만 |
|---|
| 2026.03.19 | ₩153,014 | ₩154,922 | ₩151,359 | ₩152,760 | -0.17% | 654.9만 |
|---|
| 2026.03.18 | ₩155,496 | ₩156,630 | ₩153,187 | ₩153,534 | -1.26% | 526.8만 |
|---|
| 2026.03.17 | ₩156,817 | ₩158,085 | ₩155,016 | ₩155,816 | -0.64% | 434.7만 |
|---|
| 2026.03.16 | ₩157,471 | ₩158,072 | ₩154,802 | ₩156,203 | -0.81% | 485.8만 |
|---|
| 2026.03.13 | ₩155,336 | ₩157,324 | ₩154,215 | ₩156,590 | +0.81% | 528.3만 |
|---|
| 2026.03.12 | ₩156,710 | ₩157,351 | ₩153,721 | ₩154,468 | -1.43% | 621.5만 |
|---|
| 2026.03.11 | ₩160,580 | ₩161,821 | ₩158,138 | ₩158,512 | -1.29% | 441.9만 |
|---|
| 2026.03.10 | ₩159,459 | ₩163,436 | ₩158,232 | ₩161,128 | +1.05% | 440만 |
|---|
| 2026.03.09 | ₩158,352 | ₩160,354 | ₩154,468 | ₩160,327 | +1.25% | 600.6만 |
|---|
| 2026.03.06 | ₩159,032 | ₩161,194 | ₩156,137 | ₩161,194 | +1.36% | 598만 |
|---|
| 2026.03.05 | ₩159,833 | ₩161,314 | ₩157,591 | ₩160,620 | +0.49% | 713만 |
|---|
| 2026.03.04 | ₩165,425 | ₩168,147 | ₩159,993 | ₩160,247 | -3.13% | 949.6만 |
|---|
| 2026.03.03 | ₩154,815 | ₩163,383 | ₩153,468 | ₩161,208 | +4.13% | 1569.2만 |
|---|
| 2026.03.02 | ₩149,250 | ₩152,640 | ₩148,463 | ₩151,025 | +1.19% | 630.2만 |
|---|
| 2026.02.27 | ₩150,799 | ₩151,973 | ₩148,276 | ₩151,853 | +0.70% | 641.7만 |
|---|
| 2026.02.26 | ₩156,777 | ₩158,405 | ₩152,080 | ₩153,187 | -2.29% | 593만 |
|---|
| 2026.02.25 | ₩154,468 | ₩155,443 | ₩152,947 | ₩155,389 | +0.60% | 452.2만 |
|---|
| 2026.02.24 | ₩151,332 | ₩154,242 | ₩151,332 | ₩154,161 | +1.87% | 497.8만 |
|---|
| 2026.02.23 | ₩154,909 | ₩155,763 | ₩150,545 | ₩151,252 | -2.36% | 792.5만 |
|---|
| 2026.02.20 | ₩153,828 | ₩158,779 | ₩152,734 | ₩155,723 | +1.23% | 628.6만 |
|---|
| 2026.02.19 | ₩153,734 | ₩155,149 | ₩152,960 | ₩154,348 | +0.40% | 363.2만 |
|---|
| 2026.02.18 | ₩154,468 | ₩155,910 | ₩153,134 | ₩154,348 | -0.08% | 560.8만 |
|---|
| 2026.02.17 | ₩156,003 | ₩157,978 | ₩152,387 | ₩155,523 | -0.31% | 625.9만 |
|---|
| 2026.02.13 | ₩151,346 | ₩155,002 | ₩150,291 | ₩154,482 | +2.07% | 659.7만 |
|---|
| 2026.02.12 | ₩153,441 | ₩155,296 | ₩149,277 | ₩150,385 | -1.99% | 558.8만 |
|---|
| 2026.02.11 | ₩150,718 | ₩153,174 | ₩149,878 | ₩152,947 | +1.48% | 661.2만 |
|---|
| 2026.02.10 | ₩154,135 | ₩156,363 | ₩150,999 | ₩151,105 | -1.97% | 495.5만 |
|---|
| 2026.02.09 | ₩153,828 | ₩155,069 | ₩151,773 | ₩154,161 | +0.22% | 450.8만 |
|---|
| 2026.02.06 | ₩148,890 | ₩154,562 | ₩148,890 | ₩154,201 | +3.57% | 780.4만 |
|---|
| 2026.02.05 | ₩152,306 | ₩153,161 | ₩147,249 | ₩147,929 | -2.87% | 608.2만 |
|---|
| 2026.02.04 | ₩150,198 | ₩153,307 | ₩149,824 | ₩152,306 | +1.40% | 981.6만 |
|---|
| 2026.02.03 | ₩146,648 | ₩150,745 | ₩146,248 | ₩148,530 | +1.28% | 837.3만 |
|---|
| 2026.02.02 | ₩140,029 | ₩146,675 | ₩138,361 | ₩146,168 | +4.38% | 1056.2만 |
|---|
| 2026.01.30 | ₩137,240 | ₩140,803 | ₩136,599 | ₩140,750 | +2.56% | 618.2만 |
|---|
| 2026.01.29 | ₩136,666 | ₩137,814 | ₩135,212 | ₩137,240 | +0.42% | 601.5만 |
|---|
| 2026.01.28 | ₩138,788 | ₩139,028 | ₩134,624 | ₩135,772 | -2.17% | 464.4만 |
|---|
| 2026.01.27 | ₩139,255 | ₩139,882 | ₩137,707 | ₩138,921 | -0.24% | 457.9만 |
|---|
| 2026.01.26 | ₩144,166 | ₩144,780 | ₩138,268 | ₩138,735 | -3.77% | 671만 |
|---|
| 2026.01.23 | ₩141,937 | ₩144,566 | ₩141,590 | ₩144,259 | +1.64% | 459.4만 |
|---|
| 2026.01.22 | ₩142,231 | ₩142,538 | ₩139,856 | ₩142,124 | -0.08% | 490.4만 |
|---|
| 2026.01.21 | ₩144,940 | ₩147,129 | ₩139,976 | ₩141,510 | -2.37% | 654.7만 |
|---|
| 2026.01.20 | ₩146,822 | ₩147,676 | ₩143,365 | ₩145,914 | -0.62% | 955.7만 |
|---|
| 2026.01.16 | ₩147,916 | ₩149,130 | ₩147,035 | ₩148,503 | +0.40% | 525.3만 |
|---|
| 2026.01.15 | ₩146,888 | ₩149,277 | ₩144,660 | ₩148,303 | +0.96% | 582.7만 |
|---|
| 2026.01.14 | ₩144,887 | ₩147,649 | ₩144,366 | ₩146,555 | +1.15% | 588.6만 |
|---|
| 2026.01.13 | ₩144,793 | ₩146,728 | ₩144,073 | ₩144,967 | +0.12% | 774.2만 |
|---|
| 2026.01.12 | ₩140,897 | ₩142,591 | ₩137,667 | ₩141,644 | +0.53% | 589.3만 |
|---|
| 2026.01.09 | ₩140,963 | ₩143,192 | ₩138,975 | ₩140,816 | -0.10% | 649만 |
|---|
| 2026.01.08 | ₩137,627 | ₩144,980 | ₩137,026 | ₩141,897 | +3.10% | 856.9만 |
|---|
| 2026.01.07 | ₩139,188 | ₩139,669 | ₩136,773 | ₩138,348 | -0.60% | 468.6만 |
|---|
| 2026.01.06 | ₩136,252 | ₩139,922 | ₩135,572 | ₩139,188 | +2.15% | 770만 |
|---|
| 2026.01.05 | ₩133,984 | ₩137,800 | ₩133,317 | ₩136,252 | +1.69% | 742.1만 |
|---|
| 2026.01.02 | ₩130,661 | ₩134,785 | ₩129,540 | ₩134,131 | +2.66% | 706.4만 |
|---|
| 2025.12.31 | ₩129,994 | ₩131,368 | ₩129,713 | ₩130,447 | +0.35% | 429만 |
|---|
| 2025.12.30 | ₩130,621 | ₩130,768 | ₩129,527 | ₩130,020 | -0.46% | 368.7만 |
|---|
| 2025.12.29 | ₩132,729 | ₩133,770 | ₩130,394 | ₩130,914 | -1.37% | 883.7만 |
|---|
| 2025.12.26 | ₩128,886 | ₩137,494 | ₩128,833 | ₩132,849 | +3.08% | 1064.4만 |
|---|
| 2025.12.24 | ₩126,257 | ₩128,913 | ₩125,683 | ₩128,819 | +2.03% | 330만 |
|---|
| 2025.12.23 | ₩127,111 | ₩127,285 | ₩125,136 | ₩125,843 | -1.00% | 797.6만 |
|---|
| 2025.12.22 | ₩130,714 | ₩131,235 | ₩126,484 | ₩127,044 | -2.81% | 1198.5만 |
|---|
| 2025.12.19 | ₩131,982 | ₩132,716 | ₩128,846 | ₩130,794 | -0.90% | 1262만 |
|---|
| 2025.12.18 | ₩131,582 | ₩136,106 | ₩131,528 | ₩132,182 | +0.46% | 959.4만 |
|---|
| 2025.12.17 | ₩129,447 | ₩131,608 | ₩126,978 | ₩131,582 | +1.65% | 683만 |
|---|
| 2025.12.16 | ₩130,634 | ₩131,475 | ₩129,513 | ₩130,341 | -0.22% | 514.3만 |
|---|
| 2025.12.15 | ₩130,194 | ₩130,688 | ₩128,526 | ₩130,194 | 0.00% | 573만 |
|---|
| 2025.12.12 | ₩129,780 | ₩131,048 | ₩128,446 | ₩129,567 | -0.16% | 526만 |
|---|
| 2025.12.11 | ₩126,484 | ₩129,687 | ₩126,484 | ₩129,406 | +2.31% | 681.3만 |
|---|
| 2025.12.10 | ₩125,270 | ₩127,311 | ₩124,028 | ₩126,270 | +0.80% | 844.5만 |
|---|
| 2025.12.09 | ₩123,455 | ₩125,416 | ₩123,188 | ₩124,936 | +1.20% | 465.1만 |
|---|
| 2025.12.08 | ₩123,588 | ₩125,056 | ₩121,306 | ₩124,189 | +0.49% | 769.5만 |
|---|
| 2025.12.05 | ₩122,173 | ₩123,695 | ₩121,239 | ₩123,028 | +0.70% | 589.9만 |
|---|
| 2025.12.04 | ₩121,666 | ₩123,041 | ₩120,332 | ₩122,227 | +0.46% | 675.9만 |
|---|
| 2025.12.03 | ₩120,999 | ₩123,988 | ₩120,906 | ₩121,333 | +0.28% | 730.8만 |
|---|
| 2025.12.02 | ₩122,440 | ₩122,440 | ₩119,251 | ₩120,732 | -1.40% | 586.4만 |
|---|
| 2025.12.01 | ₩120,639 | ₩124,255 | ₩120,292 | ₩121,920 | +1.06% | 657.1만 |
|---|
| 2025.11.28 | ₩120,479 | ₩122,374 | ₩119,932 | ₩120,932 | +0.38% | 405.9만 |
|---|
| 2025.11.26 | ₩115,674 | ₩120,412 | ₩115,581 | ₩119,838 | +3.60% | 792.8만 |
|---|
| 2025.11.25 | ₩113,419 | ₩115,608 | ₩113,072 | ₩115,541 | +1.87% | 652만 |
|---|
| 2025.11.24 | ₩116,942 | ₩117,409 | ₩112,792 | ₩112,819 | -3.53% | 922.7만 |
|---|
| 2025.11.21 | ₩112,685 | ₩118,744 | ₩112,418 | ₩116,929 | +3.77% | 1257.4만 |
|---|
| 2025.11.20 | ₩114,981 | ₩116,008 | ₩111,351 | ₩111,671 | -2.88% | 1205.2만 |
|---|
| 2025.11.19 | ₩115,327 | ₩119,598 | ₩113,833 | ₩114,874 | -0.39% | 1897.2만 |
|---|
| 2025.11.18 | ₩117,222 | ₩120,132 | ₩116,929 | ₩118,143 | +0.79% | 1006.3만 |
|---|
| 2025.11.17 | ₩119,464 | ₩120,452 | ₩117,743 | ₩118,077 | -1.16% | 754.9만 |
|---|
| 2025.11.14 | ₩120,092 | ₩121,586 | ₩119,318 | ₩119,972 | -0.10% | 609.7만 |
|---|
| 2025.11.13 | ₩122,520 | ₩123,601 | ₩120,652 | ₩120,932 | -1.30% | 630.4만 |
|---|
| 2025.11.12 | ₩122,467 | ₩123,575 | ₩121,586 | ₩122,654 | +0.15% | 551.2만 |
|---|
| 2025.11.11 | ₩121,947 | ₩122,947 | ₩121,359 | ₩122,214 | +0.22% | 476.3만 |
|---|
| 2025.11.10 | ₩122,534 | ₩124,682 | ₩119,998 | ₩121,079 | -1.19% | 630만 |
|---|
| 2025.11.07 | ₩118,971 | ₩122,214 | ₩118,971 | ₩121,760 | +2.34% | 652.5만 |
|---|
| 2025.11.06 | ₩122,494 | ₩123,721 | ₩118,077 | ₩118,971 | -2.88% | 705.2만 |
|---|
| 2025.11.05 | ₩119,878 | ₩124,455 | ₩118,797 | ₩122,694 | +2.35% | 821.5만 |
|---|
| 2025.11.04 | ₩121,279 | ₩121,827 | ₩119,771 | ₩120,078 | -0.99% | 505.7만 |
|---|
| 2025.11.03 | ₩123,588 | ₩123,655 | ₩121,306 | ₩122,040 | -1.25% | 569.8만 |
|---|
| 2025.10.31 | ₩123,508 | ₩124,162 | ₩122,120 | ₩123,735 | +0.18% | 708.5만 |
|---|
| 2025.10.30 | ₩124,522 | ₩126,284 | ₩123,655 | ₩124,002 | -0.42% | 563.1만 |
|---|
| 2025.10.29 | ₩128,806 | ₩129,540 | ₩125,483 | ₩125,603 | -2.49% | 612.6만 |
|---|
| 2025.10.28 | ₩130,140 | ₩132,769 | ₩128,659 | ₩129,593 | -0.42% | 796만 |
|---|
| 2025.10.27 | ₩127,111 | ₩130,661 | ₩126,711 | ₩130,474 | +2.65% | 1000만 |
|---|
| 2025.10.24 | ₩126,591 | ₩127,592 | ₩125,336 | ₩125,790 | -0.63% | 545.9만 |
|---|
| 2025.10.23 | ₩125,536 | ₩126,818 | ₩124,055 | ₩125,777 | +0.19% | 483.3만 |
|---|
| 2025.10.22 | ₩125,830 | ₩126,417 | ₩124,709 | ₩125,470 | -0.29% | 497.3만 |
|---|
| 2025.10.21 | ₩122,614 | ₩126,177 | ₩122,427 | ₩125,977 | +2.74% | 777만 |
|---|
| 2025.10.20 | ₩121,546 | ₩123,001 | ₩121,440 | ₩122,147 | +0.49% | 488.6만 |
|---|
| 2025.10.17 | ₩120,105 | ₩121,386 | ₩119,851 | ₩121,226 | +0.93% | 646.1만 |
|---|
| 2025.10.16 | ₩121,279 | ₩122,307 | ₩118,931 | ₩120,198 | -0.89% | 555.7만 |
|---|
| 2025.10.15 | ₩119,117 | ₩121,693 | ₩118,650 | ₩121,319 | +1.85% | 640.3만 |
|---|
| 2025.10.14 | ₩115,474 | ₩119,304 | ₩115,234 | ₩118,717 | +2.81% | 635.2만 |
|---|
| 2025.10.13 | ₩115,995 | ₩117,903 | ₩115,741 | ₩116,555 | +0.48% | 1051.6만 |
|---|
| 2025.10.10 | ₩119,011 | ₩119,077 | ₩113,913 | ₩114,140 | -4.09% | 1392.5만 |
|---|