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 | ₩204,906 | ₩207,254 | ₩203,905 | ₩204,973 | +0.03% | 360만 |
| 2026.10.08 | ₩201,130 | ₩208,255 | ₩200,730 | ₩206,467 | +2.65% | 418.5만 |
| 2026.10.07 | ₩205,480 | ₩206,053 | ₩201,144 | ₩201,344 | -2.01% | 451.2만 |
| 2026.10.06 | ₩203,932 | ₩206,200 | ₩203,185 | ₩205,893 | +0.96% | 373.8만 |
| 2026.10.05 | ₩206,960 | ₩207,467 | ₩201,010 | ₩204,105 | -1.38% | 505.5만 |
| 2026.10.02 | ₩209,455 | ₩209,562 | ₩206,414 | ₩208,121 | -0.64% | 429.8만 |
| 2026.10.01 | ₩208,908 | ₩210,829 | ₩207,441 | ₩209,055 | +0.07% | 474.1만 |
| 2026.09.30 | ₩212,457 | ₩213,351 | ₩208,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,042 |
| -1.61% |
| 445.8만 |
| 2026.09.29 | ₩210,189 | ₩211,416 | ₩206,347 | ₩208,695 | -0.71% | 374.6만 |
|---|
| 2026.09.28 | ₩208,922 | ₩214,525 | ₩208,401 | ₩211,363 | +1.17% | 339.4만 |
|---|
| 2026.09.25 | ₩207,281 | ₩210,643 | ₩205,400 | ₩210,056 | +1.34% | 295.7만 |
|---|
| 2026.09.24 | ₩210,789 | ₩212,871 | ₩208,321 | ₩208,321 | -1.17% | 334.8만 |
|---|
| 2026.09.23 | ₩212,190 | ₩213,458 | ₩208,028 | ₩208,468 | -1.75% | 298.7만 |
|---|
| 2026.09.22 | ₩210,616 | ₩213,524 | ₩209,802 | ₩212,150 | +0.73% | 219.5만 |
|---|
| 2026.09.21 | ₩211,416 | ₩212,777 | ₩210,202 | ₩210,402 | -0.48% | 225.5만 |
|---|
| 2026.09.18 | ₩213,204 | ₩213,217 | ₩209,629 | ₩211,043 | -1.01% | 681.2만 |
|---|
| 2026.09.17 | ₩208,681 | ₩213,458 | ₩208,681 | ₩213,231 | +2.18% | 409.5만 |
|---|
| 2026.09.16 | ₩206,147 | ₩208,561 | ₩204,853 | ₩206,360 | +0.10% | 274.4만 |
|---|
| 2026.09.15 | ₩211,817 | ₩212,390 | ₩205,093 | ₩205,987 | -2.75% | 362만 |
|---|
| 2026.09.14 | ₩210,496 | ₩213,604 | ₩209,495 | ₩211,723 | +0.58% | 328.8만 |
|---|
| 2026.09.11 | ₩208,575 | ₩209,949 | ₩205,920 | ₩207,894 | -0.33% | 264.4만 |
|---|
| 2026.09.10 | ₩210,349 | ₩211,443 | ₩206,347 | ₩207,761 | -1.23% | 320.9만 |
|---|
| 2026.09.09 | ₩216,153 | ₩216,633 | ₩210,002 | ₩210,149 | -2.78% | 339.3만 |
|---|
| 2026.09.08 | ₩218,887 | ₩219,448 | ₩214,058 | ₩217,073 | -0.83% | 266만 |
|---|
| 2026.09.04 | ₩218,287 | ₩219,888 | ₩217,126 | ₩219,381 | +0.50% | 286.6만 |
|---|
| 2026.09.03 | ₩218,954 | ₩220,995 | ₩216,980 | ₩218,807 | -0.07% | 198.7만 |
|---|
| 2026.09.02 | ₩218,807 | ₩220,528 | ₩217,607 | ₩217,940 | -0.40% | 280.5만 |
|---|
| 2026.09.01 | ₩215,779 | ₩219,248 | ₩215,152 | ₩218,461 | +1.24% | 398.3만 |
|---|
| 2026.08.31 | ₩217,233 | ₩219,461 | ₩213,698 | ₩214,632 | -1.20% | 391.1만 |
|---|
| 2026.08.28 | ₩221,462 | ₩221,542 | ₩216,993 | ₩217,700 | -1.70% | 364.4만 |
|---|
| 2026.08.27 | ₩216,366 | ₩222,970 | ₩215,872 | ₩221,369 | +2.31% | 474.6만 |
|---|
| 2026.08.26 | ₩218,367 | ₩219,928 | ₩215,245 | ₩218,847 | +0.22% | 466만 |
|---|
| 2026.08.25 | ₩221,329 | ₩222,463 | ₩215,059 | ₩218,087 | -1.46% | 759.8만 |
|---|
| 2026.08.24 | ₩221,542 | ₩227,799 | ₩221,089 | ₩226,652 | +2.31% | 641.1만 |
|---|
| 2026.08.21 | ₩214,872 | ₩220,769 | ₩213,764 | ₩220,715 | +2.72% | 623.3만 |
|---|
| 2026.08.20 | ₩209,455 | ₩215,165 | ₩206,120 | ₩211,123 | +0.80% | 606만 |
|---|
| 2026.08.19 | ₩197,181 | ₩216,099 | ₩195,060 | ₩212,123 | +7.58% | 946.8만 |
|---|
| 2026.08.18 | ₩204,626 | ₩205,800 | ₩202,331 | ₩203,425 | -0.59% | 578.8만 |
|---|
| 2026.08.17 | ₩204,719 | ₩206,213 | ₩201,291 | ₩201,464 | -1.59% | 612.2만 |
|---|
| 2026.08.14 | ₩207,708 | ₩208,561 | ₩205,813 | ₩206,093 | -0.78% | 361.6만 |
|---|
| 2026.08.13 | ₩206,787 | ₩208,748 | ₩205,973 | ₩207,467 | +0.33% | 365만 |
|---|
| 2026.08.12 | ₩201,771 | ₩205,626 | ₩200,543 | ₩205,453 | +1.82% | 460.1만 |
|---|
| 2026.08.11 | ₩201,504 | ₩206,640 | ₩200,730 | ₩203,172 | +0.83% | 417.1만 |
|---|
| 2026.08.10 | ₩198,969 | ₩204,546 | ₩197,475 | ₩202,811 | +1.93% | 525.7만 |
|---|
| 2026.08.07 | ₩194,873 | ₩199,850 | ₩194,113 | ₩199,716 | +2.49% | 284.8만 |
|---|
| 2026.08.06 | ₩199,583 | ₩199,770 | ₩195,194 | ₩196,221 | -1.68% | 250.1만 |
|---|
| 2026.08.05 | ₩198,315 | ₩198,716 | ₩195,994 | ₩197,048 | -0.64% | 423만 |
|---|
| 2026.08.04 | ₩196,608 | ₩199,970 | ₩195,407 | ₩197,595 | +0.50% | 318.1만 |
|---|
| 2026.08.03 | ₩196,808 | ₩200,210 | ₩196,808 | ₩199,249 | +1.24% | 485.7만 |
|---|
| 2026.07.31 | ₩193,486 | ₩193,633 | ₩188,176 | ₩192,766 | -0.37% | 331.2만 |
|---|
| 2026.07.30 | ₩192,245 | ₩193,833 | ₩190,871 | ₩192,792 | +0.28% | 262.8만 |
|---|
| 2026.07.29 | ₩191,992 | ₩197,141 | ₩189,670 | ₩194,647 | +1.38% | 319.8만 |
|---|
| 2026.07.28 | ₩189,324 | ₩194,580 | ₩188,496 | ₩192,379 | +1.61% | 462.2만 |
|---|
| 2026.07.27 | ₩184,347 | ₩187,989 | ₩183,373 | ₩187,229 | +1.56% | 303.9만 |
|---|
| 2026.07.24 | ₩179,451 | ₩183,547 | ₩179,078 | ₩182,480 | +1.69% | 248.5만 |
|---|
| 2026.07.23 | ₩180,225 | ₩180,892 | ₩176,836 | ₩179,411 | -0.45% | 320.7만 |
|---|
| 2026.07.22 | ₩185,735 | ₩186,362 | ₩183,013 | ₩184,000 | -0.93% | 228.3만 |
|---|
| 2026.07.21 | ₩185,415 | ₩186,375 | ₩183,680 | ₩184,748 | -0.36% | 241.3만 |
|---|
| 2026.07.20 | ₩188,523 | ₩191,058 | ₩185,174 | ₩186,228 | -1.22% | 338.8만 |
|---|
| 2026.07.17 | ₩187,776 | ₩192,645 | ₩184,547 | ₩186,242 | -0.82% | 518.8만 |
|---|
| 2026.07.16 | ₩186,775 | ₩189,097 | ₩185,815 | ₩187,056 | +0.15% | 429.7만 |
|---|
| 2026.07.15 | ₩179,131 | ₩186,615 | ₩178,237 | ₩184,494 | +2.99% | 522.4만 |
|---|
| 2026.07.14 | ₩180,892 | ₩181,893 | ₩177,570 | ₩178,771 | -1.17% | 250.7만 |
|---|
| 2026.07.13 | ₩182,346 | ₩182,693 | ₩179,158 | ₩179,798 | -1.40% | 424.4만 |
|---|
| 2026.07.10 | ₩177,797 | ₩181,506 | ₩177,330 | ₩180,292 | +1.40% | 340.3만 |
|---|
| 2026.07.09 | ₩175,716 | ₩179,958 | ₩175,115 | ₩176,463 | +0.43% | 446만 |
|---|
| 2026.07.08 | ₩173,434 | ₩178,157 | ₩171,193 | ₩176,663 | +1.86% | 678만 |
|---|
| 2026.07.07 | ₩170,219 | ₩170,619 | ₩168,538 | ₩170,166 | -0.03% | 299.6만 |
|---|
| 2026.07.06 | ₩173,421 | ₩173,421 | ₩166,364 | ₩168,231 | -2.99% | 521만 |
|---|
| 2026.07.02 | ₩174,422 | ₩176,476 | ₩172,874 | ₩173,714 | -0.41% | 327.2만 |
|---|
| 2026.07.01 | ₩173,167 | ₩174,608 | ₩168,712 | ₩173,821 | +0.38% | 492.9만 |
|---|
| 2026.06.30 | ₩178,264 | ₩178,584 | ₩173,007 | ₩174,248 | -2.25% | 650.8만 |
|---|
| 2026.06.29 | ₩185,641 | ₩186,188 | ₩178,477 | ₩178,664 | -3.76% | 455.4만 |
|---|
| 2026.06.26 | ₩187,389 | ₩188,937 | ₩185,882 | ₩187,296 | -0.05% | 680.3만 |
|---|
| 2026.06.25 | ₩187,776 | ₩190,538 | ₩185,535 | ₩186,202 | -0.84% | 434.1만 |
|---|
| 2026.06.24 | ₩181,025 | ₩188,443 | ₩179,851 | ₩188,376 | +4.06% | 623.6만 |
|---|
| 2026.06.23 | ₩175,982 | ₩179,971 | ₩175,062 | ₩178,917 | +1.67% | 479.3만 |
|---|
| 2026.06.22 | ₩175,462 | ₩178,797 | ₩172,620 | ₩173,074 | -1.36% | 394.3만 |
|---|
| 2026.06.18 | ₩172,100 | ₩175,836 | ₩172,033 | ₩174,422 | +1.35% | 752.9만 |
|---|
| 2026.06.17 | ₩176,863 | ₩178,344 | ₩170,312 | ₩170,513 | -3.59% | 350.7만 |
|---|
| 2026.06.16 | ₩177,663 | ₩179,638 | ₩175,195 | ₩177,970 | +0.17% | 318.6만 |
|---|
| 2026.06.15 | ₩181,439 | ₩183,934 | ₩177,517 | ₩177,663 | -2.08% | 728.8만 |
|---|
| 2026.06.12 | ₩178,037 | ₩181,626 | ₩178,037 | ₩180,412 | +1.33% | 480.3만 |
|---|
| 2026.06.11 | ₩172,140 | ₩177,383 | ₩170,899 | ₩176,956 | +2.80% | 453.6만 |
|---|
| 2026.06.10 | ₩170,299 | ₩171,433 | ₩167,257 | ₩170,739 | +0.26% | 394.3만 |
|---|
| 2026.06.09 | ₩165,643 | ₩170,126 | ₩165,403 | ₩168,912 | +1.97% | 409.2만 |
|---|
| 2026.06.08 | ₩162,801 | ₩165,630 | ₩161,120 | ₩165,390 | +1.59% | 284.6만 |
|---|
| 2026.06.05 | ₩165,430 | ₩165,536 | ₩162,481 | ₩163,522 | -1.15% | 438.5만 |
|---|
| 2026.06.04 | ₩168,832 | ₩169,205 | ₩165,203 | ₩165,230 | -2.13% | 475만 |
|---|
| 2026.06.03 | ₩164,269 | ₩167,097 | ₩163,442 | ₩166,497 | +1.36% | 333.6만 |
|---|
| 2026.06.02 | ₩164,402 | ₩166,724 | ₩164,122 | ₩164,336 | -0.04% | 320.7만 |
|---|
| 2026.06.01 | ₩168,738 | ₩169,058 | ₩162,188 | ₩165,043 | -2.19% | 485.9만 |
|---|
| 2026.05.29 | ₩169,979 | ₩170,606 | ₩167,124 | ₩169,525 | -0.27% | 645.5만 |
|---|
| 2026.05.28 | ₩173,114 | ₩173,701 | ₩170,433 | ₩171,633 | -0.86% | 467.7만 |
|---|
| 2026.05.27 | ₩169,405 | ₩175,035 | ₩168,712 | ₩171,206 | +1.06% | 607.7만 |
|---|
| 2026.05.26 | ₩168,792 | ₩169,232 | ₩165,496 | ₩167,337 | -0.86% | 445.6만 |
|---|
| 2026.05.22 | ₩170,086 | ₩170,739 | ₩166,911 | ₩167,564 | -1.48% | 494.3만 |
|---|
| 2026.05.21 | ₩161,201 | ₩168,792 | ₩157,171 | ₩168,298 | +4.40% | 996만 |
|---|
| 2026.05.20 | ₩160,373 | ₩164,269 | ₩156,158 | ₩163,202 | +1.76% | 2030.9만 |
|---|
| 2026.05.19 | ₩163,802 | ₩170,086 | ₩160,427 | ₩169,752 | +3.63% | 1054만 |
|---|
| 2026.05.18 | ₩162,521 | ₩164,829 | ₩160,200 | ₩164,629 | +1.30% | 370.8만 |
|---|
| 2026.05.15 | ₩164,683 | ₩164,736 | ₩160,760 | ₩162,148 | -1.54% | 366.1만 |
|---|
| 2026.05.14 | ₩162,241 | ₩165,083 | ₩161,814 | ₩164,202 | +1.21% | 416만 |
|---|
| 2026.05.13 | ₩161,067 | ₩162,241 | ₩158,919 | ₩162,068 | +0.62% | 396.5만 |
|---|
| 2026.05.12 | ₩161,427 | ₩163,762 | ₩160,173 | ₩162,495 | +0.66% | 562.4만 |
|---|
| 2026.05.11 | ₩167,498 | ₩167,684 | ₩156,985 | ₩158,012 | -5.66% | 759만 |
|---|
| 2026.05.08 | ₩170,579 | ₩170,593 | ₩165,189 | ₩167,097 | -2.04% | 388.4만 |
|---|
| 2026.05.07 | ₩172,420 | ₩173,167 | ₩164,936 | ₩167,938 | -2.60% | 753.9만 |
|---|
| 2026.05.06 | ₩172,754 | ₩176,076 | ₩172,260 | ₩173,688 | +0.54% | 442.3만 |
|---|
| 2026.05.05 | ₩171,046 | ₩173,101 | ₩169,979 | ₩171,860 | +0.48% | 420.7만 |
|---|
| 2026.05.04 | ₩171,353 | ₩175,035 | ₩169,792 | ₩170,446 | -0.53% | 311.8만 |
|---|
| 2026.05.01 | ₩173,181 | ₩175,182 | ₩171,833 | ₩171,953 | -0.71% | 372.9만 |
|---|
| 2026.04.30 | ₩171,420 | ₩173,154 | ₩170,366 | ₩173,101 | +0.98% | 543.7만 |
|---|
| 2026.04.29 | ₩168,885 | ₩170,819 | ₩167,204 | ₩170,593 | +1.01% | 376만 |
|---|
| 2026.04.28 | ₩174,128 | ₩174,768 | ₩169,392 | ₩169,619 | -2.59% | 372.8만 |
|---|
| 2026.04.27 | ₩172,781 | ₩174,448 | ₩170,059 | ₩173,061 | +0.16% | 582.4만 |
|---|
| 2026.04.24 | ₩173,461 | ₩173,461 | ₩170,899 | ₩172,447 | -0.58% | 312.9만 |
|---|
| 2026.04.23 | ₩174,155 | ₩175,435 | ₩172,687 | ₩173,661 | -0.28% | 359.5만 |
|---|
| 2026.04.22 | ₩176,796 | ₩176,796 | ₩173,461 | ₩174,235 | -1.45% | 514.1만 |
|---|
| 2026.04.21 | ₩173,901 | ₩177,570 | ₩173,034 | ₩176,236 | +1.34% | 574.6만 |
|---|
| 2026.04.20 | ₩170,566 | ₩173,688 | ₩169,259 | ₩173,674 | +1.82% | 581.9만 |
|---|
| 2026.04.17 | ₩165,563 | ₩170,833 | ₩164,469 | ₩170,553 | +3.01% | 584.5만 |
|---|
| 2026.04.16 | ₩164,683 | ₩165,523 | ₩162,241 | ₩165,310 | +0.38% | 429.3만 |
|---|
| 2026.04.15 | ₩159,733 | ₩164,496 | ₩158,479 | ₩163,922 | +2.62% | 523.2만 |
|---|
| 2026.04.14 | ₩157,158 | ₩159,586 | ₩155,864 | ₩159,466 | +1.47% | 518.9만 |
|---|
| 2026.04.13 | ₩160,667 | ₩161,547 | ₩156,571 | ₩157,265 | -2.12% | 580.1만 |
|---|
| 2026.04.10 | ₩165,883 | ₩166,043 | ₩161,841 | ₩162,615 | -1.97% | 370만 |
|---|
| 2026.04.09 | ₩163,108 | ₩165,723 | ₩162,094 | ₩165,470 | +1.45% | 409.4만 |
|---|
| 2026.04.08 | ₩160,854 | ₩164,536 | ₩160,093 | ₩164,256 | +2.11% | 363.4만 |
|---|
| 2026.04.07 | ₩163,162 | ₩163,975 | ₩158,239 | ₩159,453 | -2.27% | 380만 |
|---|
| 2026.04.06 | ₩160,760 | ₩163,362 | ₩160,667 | ₩163,042 | +1.42% | 406만 |
|---|
| 2026.04.02 | ₩160,493 | ₩162,108 | ₩158,959 | ₩160,694 | +0.12% | 534.8만 |
|---|
| 2026.04.01 | ₩161,627 | ₩162,962 | ₩160,640 | ₩160,694 | -0.58% | 425.1만 |
|---|
| 2026.03.31 | ₩159,960 | ₩161,881 | ₩158,466 | ₩161,694 | +1.08% | 466.2만 |
|---|
| 2026.03.30 | ₩160,253 | ₩162,094 | ₩157,345 | ₩158,466 | -1.12% | 442.5만 |
|---|
| 2026.03.27 | ₩156,224 | ₩162,041 | ₩155,424 | ₩159,880 | +2.34% | 811.3만 |
|---|
| 2026.03.26 | ₩154,597 | ₩157,892 | ₩154,343 | ₩156,091 | +0.97% | 340.3만 |
|---|
| 2026.03.25 | ₩156,758 | ₩156,958 | ₩153,009 | ₩155,250 | -0.96% | 440.8만 |
|---|
| 2026.03.24 | ₩151,848 | ₩154,823 | ₩150,768 | ₩154,650 | +1.85% | 499.1만 |
|---|
| 2026.03.23 | ₩152,929 | ₩155,410 | ₩152,102 | ₩153,329 | +0.26% | 638.2만 |
|---|
| 2026.03.20 | ₩152,089 | ₩153,783 | ₩150,341 | ₩151,101 | -0.65% | 1971.8만 |
|---|
| 2026.03.19 | ₩152,969 | ₩154,877 | ₩151,315 | ₩152,716 | -0.17% | 654.9만 |
|---|
| 2026.03.18 | ₩155,450 | ₩156,584 | ₩153,142 | ₩153,489 | -1.26% | 526.8만 |
|---|
| 2026.03.17 | ₩156,771 | ₩158,039 | ₩154,970 | ₩155,771 | -0.64% | 434.7만 |
|---|
| 2026.03.16 | ₩157,425 | ₩158,025 | ₩154,757 | ₩156,158 | -0.81% | 485.8만 |
|---|
| 2026.03.13 | ₩155,290 | ₩157,278 | ₩154,170 | ₩156,544 | +0.81% | 528.3만 |
|---|
| 2026.03.12 | ₩156,665 | ₩157,305 | ₩153,676 | ₩154,423 | -1.43% | 621.5만 |
|---|
| 2026.03.11 | ₩160,533 | ₩161,774 | ₩158,092 | ₩158,466 | -1.29% | 441.9만 |
|---|
| 2026.03.10 | ₩159,413 | ₩163,388 | ₩158,185 | ₩161,080 | +1.05% | 440만 |
|---|
| 2026.03.09 | ₩158,305 | ₩160,307 | ₩154,423 | ₩160,280 | +1.25% | 600.6만 |
|---|
| 2026.03.06 | ₩158,986 | ₩161,147 | ₩156,091 | ₩161,147 | +1.36% | 598만 |
|---|
| 2026.03.05 | ₩159,786 | ₩161,267 | ₩157,545 | ₩160,573 | +0.49% | 713만 |
|---|
| 2026.03.04 | ₩165,376 | ₩168,098 | ₩159,946 | ₩160,200 | -3.13% | 949.6만 |
|---|
| 2026.03.03 | ₩154,770 | ₩163,335 | ₩153,423 | ₩161,160 | +4.13% | 1569.2만 |
|---|
| 2026.03.02 | ₩149,207 | ₩152,595 | ₩148,420 | ₩150,981 | +1.19% | 630.2만 |
|---|
| 2026.02.27 | ₩150,754 | ₩151,928 | ₩148,233 | ₩151,808 | +0.70% | 641.7만 |
|---|
| 2026.02.26 | ₩156,731 | ₩158,359 | ₩152,035 | ₩153,142 | -2.29% | 593만 |
|---|
| 2026.02.25 | ₩154,423 | ₩155,397 | ₩152,902 | ₩155,344 | +0.60% | 452.2만 |
|---|
| 2026.02.24 | ₩151,288 | ₩154,196 | ₩151,288 | ₩154,116 | +1.87% | 497.8만 |
|---|
| 2026.02.23 | ₩154,863 | ₩155,717 | ₩150,501 | ₩151,208 | -2.36% | 792.5만 |
|---|
| 2026.02.20 | ₩153,783 | ₩158,732 | ₩152,689 | ₩155,677 | +1.23% | 628.6만 |
|---|
| 2026.02.19 | ₩153,689 | ₩155,104 | ₩152,916 | ₩154,303 | +0.40% | 363.2만 |
|---|
| 2026.02.18 | ₩154,423 | ₩155,864 | ₩153,089 | ₩154,303 | -0.08% | 560.8만 |
|---|
| 2026.02.17 | ₩155,957 | ₩157,932 | ₩152,342 | ₩155,477 | -0.31% | 625.9만 |
|---|
| 2026.02.13 | ₩151,301 | ₩154,957 | ₩150,247 | ₩154,437 | +2.07% | 659.7만 |
|---|
| 2026.02.12 | ₩153,396 | ₩155,250 | ₩149,234 | ₩150,341 | -1.99% | 558.8만 |
|---|
| 2026.02.11 | ₩150,674 | ₩153,129 | ₩149,834 | ₩152,902 | +1.48% | 661.2만 |
|---|
| 2026.02.10 | ₩154,090 | ₩156,318 | ₩150,955 | ₩151,061 | -1.97% | 495.5만 |
|---|
| 2026.02.09 | ₩153,783 | ₩155,024 | ₩151,728 | ₩154,116 | +0.22% | 450.8만 |
|---|
| 2026.02.06 | ₩148,847 | ₩154,517 | ₩148,847 | ₩154,156 | +3.57% | 780.4만 |
|---|
| 2026.02.05 | ₩152,262 | ₩153,116 | ₩147,206 | ₩147,886 | -2.87% | 608.2만 |
|---|
| 2026.02.04 | ₩150,154 | ₩153,263 | ₩149,781 | ₩152,262 | +1.40% | 981.6만 |
|---|
| 2026.02.03 | ₩146,605 | ₩150,701 | ₩146,205 | ₩148,486 | +1.28% | 837.3만 |
|---|
| 2026.02.02 | ₩139,988 | ₩146,632 | ₩138,321 | ₩146,125 | +4.38% | 1056.2만 |
|---|
| 2026.01.30 | ₩137,200 | ₩140,762 | ₩136,560 | ₩140,709 | +2.56% | 618.2만 |
|---|
| 2026.01.29 | ₩136,626 | ₩137,774 | ₩135,172 | ₩137,200 | +0.42% | 601.5만 |
|---|
| 2026.01.28 | ₩138,747 | ₩138,988 | ₩134,585 | ₩135,732 | -2.17% | 464.4만 |
|---|
| 2026.01.27 | ₩139,214 | ₩139,841 | ₩137,667 | ₩138,881 | -0.24% | 457.9만 |
|---|
| 2026.01.26 | ₩144,124 | ₩144,738 | ₩138,227 | ₩138,694 | -3.77% | 671만 |
|---|
| 2026.01.23 | ₩141,896 | ₩144,524 | ₩141,549 | ₩144,217 | +1.64% | 459.4만 |
|---|
| 2026.01.22 | ₩142,189 | ₩142,496 | ₩139,815 | ₩142,083 | -0.08% | 490.4만 |
|---|
| 2026.01.21 | ₩144,898 | ₩147,086 | ₩139,935 | ₩141,469 | -2.37% | 654.7만 |
|---|
| 2026.01.20 | ₩146,779 | ₩147,633 | ₩143,323 | ₩145,872 | -0.62% | 955.7만 |
|---|
| 2026.01.16 | ₩147,873 | ₩149,087 | ₩146,992 | ₩148,460 | +0.40% | 525.3만 |
|---|
| 2026.01.15 | ₩146,845 | ₩149,234 | ₩144,618 | ₩148,260 | +0.96% | 582.7만 |
|---|
| 2026.01.14 | ₩144,844 | ₩147,606 | ₩144,324 | ₩146,512 | +1.15% | 588.6만 |
|---|
| 2026.01.13 | ₩144,751 | ₩146,685 | ₩144,031 | ₩144,924 | +0.12% | 774.2만 |
|---|
| 2026.01.12 | ₩140,855 | ₩142,550 | ₩137,627 | ₩141,602 | +0.53% | 589.3만 |
|---|
| 2026.01.09 | ₩140,922 | ₩143,150 | ₩138,934 | ₩140,775 | -0.10% | 649만 |
|---|
| 2026.01.08 | ₩137,587 | ₩144,938 | ₩136,986 | ₩141,856 | +3.10% | 856.9만 |
|---|
| 2026.01.07 | ₩139,148 | ₩139,628 | ₩136,733 | ₩138,307 | -0.60% | 468.6만 |
|---|
| 2026.01.06 | ₩136,213 | ₩139,881 | ₩135,532 | ₩139,148 | +2.15% | 770만 |
|---|
| 2026.01.05 | ₩133,945 | ₩137,760 | ₩133,278 | ₩136,213 | +1.69% | 742.1만 |
|---|
| 2026.01.02 | ₩130,623 | ₩134,745 | ₩129,502 | ₩134,091 | +2.66% | 706.4만 |
|---|
| 2025.12.31 | ₩129,956 | ₩131,330 | ₩129,675 | ₩130,409 | +0.35% | 429만 |
|---|
| 2025.12.30 | ₩130,583 | ₩130,729 | ₩129,489 | ₩129,982 | -0.46% | 368.7만 |
|---|
| 2025.12.29 | ₩132,691 | ₩133,731 | ₩130,356 | ₩130,876 | -1.37% | 883.7만 |
|---|
| 2025.12.26 | ₩128,848 | ₩137,453 | ₩128,795 | ₩132,811 | +3.08% | 1064.4만 |
|---|
| 2025.12.24 | ₩126,220 | ₩128,875 | ₩125,646 | ₩128,782 | +2.03% | 330만 |
|---|
| 2025.12.23 | ₩127,074 | ₩127,247 | ₩125,099 | ₩125,807 | -1.00% | 797.6만 |
|---|
| 2025.12.22 | ₩130,676 | ₩131,196 | ₩126,447 | ₩127,007 | -2.81% | 1198.5만 |
|---|
| 2025.12.19 | ₩131,943 | ₩132,677 | ₩128,808 | ₩130,756 | -0.90% | 1262만 |
|---|
| 2025.12.18 | ₩131,543 | ₩136,066 | ₩131,490 | ₩132,144 | +0.46% | 959.4만 |
|---|
| 2025.12.17 | ₩129,409 | ₩131,570 | ₩126,941 | ₩131,543 | +1.65% | 683만 |
|---|
| 2025.12.16 | ₩130,596 | ₩131,437 | ₩129,475 | ₩130,303 | -0.22% | 514.3만 |
|---|
| 2025.12.15 | ₩130,156 | ₩130,649 | ₩128,488 | ₩130,156 | 0.00% | 573만 |
|---|
| 2025.12.12 | ₩129,742 | ₩131,010 | ₩128,408 | ₩129,529 | -0.16% | 526만 |
|---|
| 2025.12.11 | ₩126,447 | ₩129,649 | ₩126,447 | ₩129,369 | +2.31% | 681.3만 |
|---|
| 2025.12.10 | ₩125,233 | ₩127,274 | ₩123,992 | ₩126,233 | +0.80% | 844.5만 |
|---|
| 2025.12.09 | ₩123,419 | ₩125,380 | ₩123,152 | ₩124,899 | +1.20% | 465.1만 |
|---|
| 2025.12.08 | ₩123,552 | ₩125,019 | ₩121,271 | ₩124,152 | +0.49% | 769.5만 |
|---|
| 2025.12.05 | ₩122,138 | ₩123,659 | ₩121,204 | ₩122,992 | +0.70% | 589.9만 |
|---|
| 2025.12.04 | ₩121,631 | ₩123,005 | ₩120,297 | ₩122,191 | +0.46% | 675.9만 |
|---|
| 2025.12.03 | ₩120,964 | ₩123,952 | ₩120,870 | ₩121,297 | +0.28% | 730.8만 |
|---|
| 2025.12.02 | ₩122,405 | ₩122,405 | ₩119,216 | ₩120,697 | -1.40% | 586.4만 |
|---|
| 2025.12.01 | ₩120,604 | ₩124,219 | ₩120,257 | ₩121,884 | +1.06% | 657.1만 |
|---|
| 2025.11.28 | ₩120,443 | ₩122,338 | ₩119,896 | ₩120,897 | +0.38% | 405.9만 |
|---|
| 2025.11.26 | ₩115,641 | ₩120,377 | ₩115,547 | ₩119,803 | +3.60% | 792.8만 |
|---|
| 2025.11.25 | ₩113,386 | ₩115,574 | ₩113,039 | ₩115,507 | +1.87% | 652만 |
|---|
| 2025.11.24 | ₩116,908 | ₩117,375 | ₩112,759 | ₩112,786 | -3.53% | 922.7만 |
|---|
| 2025.11.21 | ₩112,652 | ₩118,709 | ₩112,385 | ₩116,895 | +3.77% | 1257.4만 |
|---|
| 2025.11.20 | ₩114,947 | ₩115,974 | ₩111,318 | ₩111,638 | -2.88% | 1205.2만 |
|---|
| 2025.11.19 | ₩115,294 | ₩119,563 | ₩113,800 | ₩114,840 | -0.39% | 1897.2만 |
|---|
| 2025.11.18 | ₩117,188 | ₩120,097 | ₩116,895 | ₩118,109 | +0.79% | 1006.3만 |
|---|
| 2025.11.17 | ₩119,430 | ₩120,417 | ₩117,709 | ₩118,042 | -1.16% | 754.9만 |
|---|
| 2025.11.14 | ₩120,057 | ₩121,551 | ₩119,283 | ₩119,936 | -0.10% | 609.7만 |
|---|
| 2025.11.13 | ₩122,485 | ₩123,565 | ₩120,617 | ₩120,897 | -1.30% | 630.4만 |
|---|
| 2025.11.12 | ₩122,431 | ₩123,539 | ₩121,551 | ₩122,618 | +0.15% | 551.2만 |
|---|
| 2025.11.11 | ₩121,911 | ₩122,912 | ₩121,324 | ₩122,178 | +0.22% | 476.3만 |
|---|
| 2025.11.10 | ₩122,498 | ₩124,646 | ₩119,963 | ₩121,044 | -1.19% | 630만 |
|---|
| 2025.11.07 | ₩118,936 | ₩122,178 | ₩118,936 | ₩121,724 | +2.34% | 652.5만 |
|---|
| 2025.11.06 | ₩122,458 | ₩123,685 | ₩118,042 | ₩118,936 | -2.88% | 705.2만 |
|---|
| 2025.11.05 | ₩119,843 | ₩124,419 | ₩118,762 | ₩122,658 | +2.35% | 821.5만 |
|---|
| 2025.11.04 | ₩121,244 | ₩121,791 | ₩119,736 | ₩120,043 | -0.99% | 505.7만 |
|---|
| 2025.11.03 | ₩123,552 | ₩123,619 | ₩121,271 | ₩122,004 | -1.25% | 569.8만 |
|---|
| 2025.10.31 | ₩123,472 | ₩124,126 | ₩122,084 | ₩123,699 | +0.18% | 708.5만 |
|---|
| 2025.10.30 | ₩124,486 | ₩126,247 | ₩123,619 | ₩123,965 | -0.42% | 563.1만 |
|---|
| 2025.10.29 | ₩128,768 | ₩129,502 | ₩125,446 | ₩125,566 | -2.49% | 612.6만 |
|---|
| 2025.10.28 | ₩130,102 | ₩132,731 | ₩128,622 | ₩129,555 | -0.42% | 796만 |
|---|
| 2025.10.27 | ₩127,074 | ₩130,623 | ₩126,674 | ₩130,436 | +2.65% | 1000만 |
|---|
| 2025.10.24 | ₩126,554 | ₩127,554 | ₩125,300 | ₩125,753 | -0.63% | 545.9만 |
|---|
| 2025.10.23 | ₩125,500 | ₩126,780 | ₩124,019 | ₩125,740 | +0.19% | 483.3만 |
|---|
| 2025.10.22 | ₩125,793 | ₩126,380 | ₩124,673 | ₩125,433 | -0.29% | 497.3만 |
|---|
| 2025.10.21 | ₩122,578 | ₩126,140 | ₩122,391 | ₩125,940 | +2.74% | 777만 |
|---|
| 2025.10.20 | ₩121,511 | ₩122,965 | ₩121,404 | ₩122,111 | +0.49% | 488.6만 |
|---|
| 2025.10.17 | ₩120,070 | ₩121,351 | ₩119,816 | ₩121,191 | +0.93% | 646.1만 |
|---|
| 2025.10.16 | ₩121,244 | ₩122,271 | ₩118,896 | ₩120,163 | -0.89% | 555.7만 |
|---|
| 2025.10.15 | ₩119,083 | ₩121,657 | ₩118,616 | ₩121,284 | +1.85% | 640.3만 |
|---|
| 2025.10.14 | ₩115,441 | ₩119,269 | ₩115,200 | ₩118,682 | +2.81% | 635.2만 |
|---|
| 2025.10.13 | ₩115,961 | ₩117,869 | ₩115,707 | ₩116,521 | +0.48% | 1051.6만 |
|---|
| 2025.10.10 | ₩118,976 | ₩119,043 | ₩113,880 | ₩114,106 | -4.09% | 1392.5만 |
|---|