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 | ₩205,285 | ₩207,638 | ₩204,283 | ₩205,352 | +0.03% | 360만 |
| 2026.10.08 | ₩201,503 | ₩208,640 | ₩201,102 | ₩206,849 | +2.65% | 418.5만 |
| 2026.10.07 | ₩205,860 | ₩206,435 | ₩201,516 | ₩201,717 | -2.01% | 451.2만 |
| 2026.10.06 | ₩204,310 | ₩206,582 | ₩203,561 | ₩206,274 | +0.96% | 373.8만 |
| 2026.10.05 | ₩207,344 | ₩207,852 | ₩201,383 | ₩204,483 | -1.38% | 505.5만 |
| 2026.10.02 | ₩209,843 | ₩209,950 | ₩206,796 | ₩208,506 | -0.64% | 429.8만 |
| 2026.10.01 | ₩209,295 | ₩211,220 | ₩207,825 | ₩209,442 | +0.07% | 474.1만 |
| 2026.09.30 | ₩212,850 | ₩213,746 | ₩208,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,429 |
| -1.61% |
| 445.8만 |
| 2026.09.29 | ₩210,578 | ₩211,808 | ₩206,729 | ₩209,081 | -0.71% | 374.6만 |
|---|
| 2026.09.28 | ₩209,308 | ₩214,922 | ₩208,787 | ₩211,754 | +1.17% | 339.4만 |
|---|
| 2026.09.25 | ₩207,664 | ₩211,033 | ₩205,780 | ₩210,445 | +1.34% | 295.7만 |
|---|
| 2026.09.24 | ₩211,180 | ₩213,265 | ₩208,707 | ₩208,707 | -1.17% | 334.8만 |
|---|
| 2026.09.23 | ₩212,583 | ₩213,853 | ₩208,413 | ₩208,854 | -1.75% | 298.7만 |
|---|
| 2026.09.22 | ₩211,006 | ₩213,920 | ₩210,191 | ₩212,543 | +0.73% | 219.5만 |
|---|
| 2026.09.21 | ₩211,808 | ₩213,171 | ₩210,592 | ₩210,792 | -0.48% | 225.5만 |
|---|
| 2026.09.18 | ₩213,599 | ₩213,612 | ₩210,017 | ₩211,434 | -1.01% | 681.2만 |
|---|
| 2026.09.17 | ₩209,068 | ₩213,853 | ₩209,068 | ₩213,626 | +2.18% | 409.5만 |
|---|
| 2026.09.16 | ₩206,528 | ₩208,948 | ₩205,232 | ₩206,742 | +0.10% | 274.4만 |
|---|
| 2026.09.15 | ₩212,209 | ₩212,784 | ₩205,472 | ₩206,368 | -2.75% | 362만 |
|---|
| 2026.09.14 | ₩210,886 | ₩214,000 | ₩209,883 | ₩212,115 | +0.58% | 328.8만 |
|---|
| 2026.09.11 | ₩208,961 | ₩210,338 | ₩206,301 | ₩208,279 | -0.33% | 264.4만 |
|---|
| 2026.09.10 | ₩210,739 | ₩211,835 | ₩206,729 | ₩208,146 | -1.23% | 320.9만 |
|---|
| 2026.09.09 | ₩216,553 | ₩217,034 | ₩210,391 | ₩210,538 | -2.78% | 339.3만 |
|---|
| 2026.09.08 | ₩219,293 | ₩219,854 | ₩214,454 | ₩217,475 | -0.83% | 266만 |
|---|
| 2026.09.04 | ₩218,691 | ₩220,295 | ₩217,528 | ₩219,787 | +0.50% | 286.6만 |
|---|
| 2026.09.03 | ₩219,360 | ₩221,404 | ₩217,381 | ₩219,212 | -0.07% | 198.7만 |
|---|
| 2026.09.02 | ₩219,212 | ₩220,937 | ₩218,010 | ₩218,344 | -0.40% | 280.5만 |
|---|
| 2026.09.01 | ₩216,178 | ₩219,654 | ₩215,550 | ₩218,865 | +1.24% | 398.3만 |
|---|
| 2026.08.31 | ₩217,635 | ₩219,867 | ₩214,093 | ₩215,029 | -1.20% | 391.1만 |
|---|
| 2026.08.28 | ₩221,872 | ₩221,952 | ₩217,395 | ₩218,103 | -1.70% | 364.4만 |
|---|
| 2026.08.27 | ₩216,767 | ₩223,383 | ₩216,272 | ₩221,779 | +2.31% | 474.6만 |
|---|
| 2026.08.26 | ₩218,771 | ₩220,335 | ₩215,644 | ₩219,253 | +0.22% | 466만 |
|---|
| 2026.08.25 | ₩221,739 | ₩222,875 | ₩215,457 | ₩218,491 | -1.46% | 759.8만 |
|---|
| 2026.08.24 | ₩221,952 | ₩228,221 | ₩221,498 | ₩227,072 | +2.31% | 641.1만 |
|---|
| 2026.08.21 | ₩215,270 | ₩221,177 | ₩214,160 | ₩221,124 | +2.72% | 623.3만 |
|---|
| 2026.08.20 | ₩209,843 | ₩215,564 | ₩206,502 | ₩211,514 | +0.80% | 606만 |
|---|
| 2026.08.19 | ₩197,547 | ₩216,499 | ₩195,421 | ₩212,516 | +7.58% | 946.8만 |
|---|
| 2026.08.18 | ₩205,005 | ₩206,181 | ₩202,706 | ₩203,802 | -0.59% | 578.8만 |
|---|
| 2026.08.17 | ₩205,098 | ₩206,595 | ₩201,663 | ₩201,837 | -1.59% | 612.2만 |
|---|
| 2026.08.14 | ₩208,092 | ₩208,948 | ₩206,194 | ₩206,475 | -0.78% | 361.6만 |
|---|
| 2026.08.13 | ₩207,170 | ₩209,135 | ₩206,355 | ₩207,852 | +0.33% | 365만 |
|---|
| 2026.08.12 | ₩202,144 | ₩206,007 | ₩200,915 | ₩205,833 | +1.82% | 460.1만 |
|---|
| 2026.08.11 | ₩201,877 | ₩207,023 | ₩201,102 | ₩203,548 | +0.83% | 417.1만 |
|---|
| 2026.08.10 | ₩199,338 | ₩204,924 | ₩197,841 | ₩203,187 | +1.93% | 525.7만 |
|---|
| 2026.08.07 | ₩195,234 | ₩200,220 | ₩194,472 | ₩200,086 | +2.49% | 284.8만 |
|---|
| 2026.08.06 | ₩199,952 | ₩200,139 | ₩195,555 | ₩196,584 | -1.68% | 250.1만 |
|---|
| 2026.08.05 | ₩198,683 | ₩199,084 | ₩196,357 | ₩197,413 | -0.64% | 423만 |
|---|
| 2026.08.04 | ₩196,972 | ₩200,340 | ₩195,769 | ₩197,961 | +0.50% | 318.1만 |
|---|
| 2026.08.03 | ₩197,172 | ₩200,581 | ₩197,172 | ₩199,618 | +1.24% | 485.7만 |
|---|
| 2026.07.31 | ₩193,844 | ₩193,991 | ₩188,525 | ₩193,122 | -0.37% | 331.2만 |
|---|
| 2026.07.30 | ₩192,601 | ₩194,192 | ₩191,225 | ₩193,149 | +0.28% | 262.8만 |
|---|
| 2026.07.29 | ₩192,347 | ₩197,506 | ₩190,022 | ₩195,007 | +1.38% | 319.8만 |
|---|
| 2026.07.28 | ₩189,674 | ₩194,940 | ₩188,845 | ₩192,735 | +1.61% | 462.2만 |
|---|
| 2026.07.27 | ₩184,689 | ₩188,337 | ₩183,713 | ₩187,576 | +1.56% | 303.9만 |
|---|
| 2026.07.24 | ₩179,783 | ₩183,887 | ₩179,409 | ₩182,817 | +1.69% | 248.5만 |
|---|
| 2026.07.23 | ₩180,559 | ₩181,227 | ₩177,164 | ₩179,743 | -0.45% | 320.7만 |
|---|
| 2026.07.22 | ₩186,079 | ₩186,707 | ₩183,352 | ₩184,341 | -0.93% | 228.3만 |
|---|
| 2026.07.21 | ₩185,758 | ₩186,720 | ₩184,020 | ₩185,090 | -0.36% | 241.3만 |
|---|
| 2026.07.20 | ₩188,872 | ₩191,412 | ₩185,517 | ₩186,573 | -1.22% | 338.8만 |
|---|
| 2026.07.17 | ₩188,124 | ₩193,002 | ₩184,889 | ₩186,587 | -0.82% | 518.8만 |
|---|
| 2026.07.16 | ₩187,121 | ₩189,447 | ₩186,159 | ₩187,402 | +0.15% | 429.7만 |
|---|
| 2026.07.15 | ₩179,463 | ₩186,961 | ₩178,567 | ₩184,836 | +2.99% | 522.4만 |
|---|
| 2026.07.14 | ₩181,227 | ₩182,229 | ₩177,899 | ₩179,102 | -1.17% | 250.7만 |
|---|
| 2026.07.13 | ₩182,684 | ₩183,031 | ₩179,489 | ₩180,131 | -1.40% | 424.4만 |
|---|
| 2026.07.10 | ₩178,126 | ₩181,842 | ₩177,658 | ₩180,625 | +1.40% | 340.3만 |
|---|
| 2026.07.09 | ₩176,041 | ₩180,291 | ₩175,439 | ₩176,789 | +0.43% | 446만 |
|---|
| 2026.07.08 | ₩173,755 | ₩178,487 | ₩171,510 | ₩176,990 | +1.86% | 678만 |
|---|
| 2026.07.07 | ₩170,534 | ₩170,935 | ₩168,850 | ₩170,481 | -0.03% | 299.6만 |
|---|
| 2026.07.06 | ₩173,742 | ₩173,742 | ₩166,672 | ₩168,543 | -2.99% | 521만 |
|---|
| 2026.07.02 | ₩174,744 | ₩176,803 | ₩173,194 | ₩174,036 | -0.41% | 327.2만 |
|---|
| 2026.07.01 | ₩173,488 | ₩174,932 | ₩169,024 | ₩174,143 | +0.38% | 492.9만 |
|---|
| 2026.06.30 | ₩178,594 | ₩178,915 | ₩173,328 | ₩174,571 | -2.25% | 650.8만 |
|---|
| 2026.06.29 | ₩185,985 | ₩186,533 | ₩178,808 | ₩178,995 | -3.76% | 455.4만 |
|---|
| 2026.06.26 | ₩187,736 | ₩189,286 | ₩186,226 | ₩187,642 | -0.05% | 680.3만 |
|---|
| 2026.06.25 | ₩188,124 | ₩190,890 | ₩185,878 | ₩186,546 | -0.84% | 434.1만 |
|---|
| 2026.06.24 | ₩181,361 | ₩188,792 | ₩180,184 | ₩188,725 | +4.06% | 623.6만 |
|---|
| 2026.06.23 | ₩176,308 | ₩180,305 | ₩175,386 | ₩179,249 | +1.67% | 479.3만 |
|---|
| 2026.06.22 | ₩175,787 | ₩179,128 | ₩172,940 | ₩173,395 | -1.36% | 394.3만 |
|---|
| 2026.06.18 | ₩172,419 | ₩176,161 | ₩172,352 | ₩174,744 | +1.35% | 752.9만 |
|---|
| 2026.06.17 | ₩177,190 | ₩178,674 | ₩170,628 | ₩170,828 | -3.59% | 350.7만 |
|---|
| 2026.06.16 | ₩177,992 | ₩179,970 | ₩175,520 | ₩178,300 | +0.17% | 318.6만 |
|---|
| 2026.06.15 | ₩181,775 | ₩184,274 | ₩177,845 | ₩177,992 | -2.08% | 728.8만 |
|---|
| 2026.06.12 | ₩178,367 | ₩181,962 | ₩178,367 | ₩180,746 | +1.33% | 480.3만 |
|---|
| 2026.06.11 | ₩172,459 | ₩177,712 | ₩171,216 | ₩177,284 | +2.80% | 453.6만 |
|---|
| 2026.06.10 | ₩170,614 | ₩171,751 | ₩167,567 | ₩171,056 | +0.26% | 394.3만 |
|---|
| 2026.06.09 | ₩165,950 | ₩170,441 | ₩165,709 | ₩169,224 | +1.97% | 409.2만 |
|---|
| 2026.06.08 | ₩163,103 | ₩165,936 | ₩161,419 | ₩165,696 | +1.59% | 284.6만 |
|---|
| 2026.06.05 | ₩165,736 | ₩165,843 | ₩162,782 | ₩163,825 | -1.15% | 438.5만 |
|---|
| 2026.06.04 | ₩169,144 | ₩169,518 | ₩165,509 | ₩165,535 | -2.13% | 475만 |
|---|
| 2026.06.03 | ₩164,573 | ₩167,407 | ₩163,744 | ₩166,805 | +1.36% | 333.6만 |
|---|
| 2026.06.02 | ₩164,707 | ₩167,032 | ₩164,426 | ₩164,640 | -0.04% | 320.7만 |
|---|
| 2026.06.01 | ₩169,051 | ₩169,371 | ₩162,488 | ₩165,348 | -2.19% | 485.9만 |
|---|
| 2026.05.29 | ₩170,294 | ₩170,922 | ₩167,433 | ₩169,839 | -0.27% | 645.5만 |
|---|
| 2026.05.28 | ₩173,435 | ₩174,023 | ₩170,748 | ₩171,951 | -0.86% | 467.7만 |
|---|
| 2026.05.27 | ₩169,719 | ₩175,359 | ₩169,024 | ₩171,523 | +1.06% | 607.7만 |
|---|
| 2026.05.26 | ₩169,104 | ₩169,545 | ₩165,803 | ₩167,647 | -0.86% | 445.6만 |
|---|
| 2026.05.22 | ₩170,401 | ₩171,056 | ₩167,220 | ₩167,874 | -1.48% | 494.3만 |
|---|
| 2026.05.21 | ₩161,499 | ₩169,104 | ₩157,462 | ₩168,610 | +4.40% | 996만 |
|---|
| 2026.05.20 | ₩160,670 | ₩164,573 | ₩156,447 | ₩163,504 | +1.76% | 2030.9만 |
|---|
| 2026.05.19 | ₩164,105 | ₩170,401 | ₩160,724 | ₩170,066 | +3.63% | 1054만 |
|---|
| 2026.05.18 | ₩162,822 | ₩165,134 | ₩160,497 | ₩164,934 | +1.30% | 370.8만 |
|---|
| 2026.05.15 | ₩164,987 | ₩165,041 | ₩161,058 | ₩162,448 | -1.54% | 366.1만 |
|---|
| 2026.05.14 | ₩162,541 | ₩165,388 | ₩162,114 | ₩164,506 | +1.21% | 416만 |
|---|
| 2026.05.13 | ₩161,365 | ₩162,541 | ₩159,213 | ₩162,368 | +0.62% | 396.5만 |
|---|
| 2026.05.12 | ₩161,726 | ₩164,065 | ₩160,470 | ₩162,795 | +0.66% | 562.4만 |
|---|
| 2026.05.11 | ₩167,808 | ₩167,995 | ₩157,275 | ₩158,305 | -5.66% | 759만 |
|---|
| 2026.05.08 | ₩170,895 | ₩170,908 | ₩165,495 | ₩167,407 | -2.04% | 388.4만 |
|---|
| 2026.05.07 | ₩172,740 | ₩173,488 | ₩165,241 | ₩168,249 | -2.60% | 753.9만 |
|---|
| 2026.05.06 | ₩173,074 | ₩176,402 | ₩172,579 | ₩174,009 | +0.54% | 442.3만 |
|---|
| 2026.05.05 | ₩171,363 | ₩173,421 | ₩170,294 | ₩172,178 | +0.48% | 420.7만 |
|---|
| 2026.05.04 | ₩171,670 | ₩175,359 | ₩170,107 | ₩170,761 | -0.53% | 311.8만 |
|---|
| 2026.05.01 | ₩173,501 | ₩175,506 | ₩172,152 | ₩172,272 | -0.71% | 372.9만 |
|---|
| 2026.04.30 | ₩171,737 | ₩173,475 | ₩170,681 | ₩173,421 | +0.98% | 543.7만 |
|---|
| 2026.04.29 | ₩169,198 | ₩171,136 | ₩167,514 | ₩170,908 | +1.01% | 376만 |
|---|
| 2026.04.28 | ₩174,450 | ₩175,092 | ₩169,706 | ₩169,933 | -2.59% | 372.8만 |
|---|
| 2026.04.27 | ₩173,100 | ₩174,771 | ₩170,374 | ₩173,381 | +0.16% | 582.4만 |
|---|
| 2026.04.24 | ₩173,782 | ₩173,782 | ₩171,216 | ₩172,766 | -0.58% | 312.9만 |
|---|
| 2026.04.23 | ₩174,477 | ₩175,760 | ₩173,007 | ₩173,983 | -0.28% | 359.5만 |
|---|
| 2026.04.22 | ₩177,124 | ₩177,124 | ₩173,782 | ₩174,557 | -1.45% | 514.1만 |
|---|
| 2026.04.21 | ₩174,223 | ₩177,899 | ₩173,354 | ₩176,562 | +1.34% | 574.6만 |
|---|
| 2026.04.20 | ₩170,882 | ₩174,009 | ₩169,572 | ₩173,996 | +1.82% | 581.9만 |
|---|
| 2026.04.17 | ₩165,870 | ₩171,149 | ₩164,774 | ₩170,868 | +3.01% | 584.5만 |
|---|
| 2026.04.16 | ₩164,987 | ₩165,829 | ₩162,541 | ₩165,616 | +0.38% | 429.3만 |
|---|
| 2026.04.15 | ₩160,029 | ₩164,800 | ₩158,772 | ₩164,226 | +2.62% | 523.2만 |
|---|
| 2026.04.14 | ₩157,449 | ₩159,882 | ₩156,153 | ₩159,761 | +1.47% | 518.9만 |
|---|
| 2026.04.13 | ₩160,964 | ₩161,846 | ₩156,861 | ₩157,556 | -2.12% | 580.1만 |
|---|
| 2026.04.10 | ₩166,190 | ₩166,351 | ₩162,141 | ₩162,916 | -1.97% | 370만 |
|---|
| 2026.04.09 | ₩163,410 | ₩166,030 | ₩162,394 | ₩165,776 | +1.45% | 409.4만 |
|---|
| 2026.04.08 | ₩161,151 | ₩164,840 | ₩160,390 | ₩164,560 | +2.11% | 363.4만 |
|---|
| 2026.04.07 | ₩163,464 | ₩164,279 | ₩158,532 | ₩159,748 | -2.27% | 380만 |
|---|
| 2026.04.06 | ₩161,058 | ₩163,664 | ₩160,964 | ₩163,343 | +1.42% | 406만 |
|---|
| 2026.04.02 | ₩160,791 | ₩162,408 | ₩159,254 | ₩160,991 | +0.12% | 534.8만 |
|---|
| 2026.04.01 | ₩161,927 | ₩163,263 | ₩160,938 | ₩160,991 | -0.58% | 425.1만 |
|---|
| 2026.03.31 | ₩160,256 | ₩162,181 | ₩158,759 | ₩161,993 | +1.08% | 466.2만 |
|---|
| 2026.03.30 | ₩160,550 | ₩162,394 | ₩157,636 | ₩158,759 | -1.12% | 442.5만 |
|---|
| 2026.03.27 | ₩156,514 | ₩162,341 | ₩155,712 | ₩160,176 | +2.34% | 811.3만 |
|---|
| 2026.03.26 | ₩154,883 | ₩158,184 | ₩154,629 | ₩156,380 | +0.97% | 340.3만 |
|---|
| 2026.03.25 | ₩157,048 | ₩157,249 | ₩153,292 | ₩155,538 | -0.96% | 440.8만 |
|---|
| 2026.03.24 | ₩152,130 | ₩155,110 | ₩151,047 | ₩154,936 | +1.85% | 499.1만 |
|---|
| 2026.03.23 | ₩153,212 | ₩155,698 | ₩152,383 | ₩153,613 | +0.26% | 638.2만 |
|---|
| 2026.03.20 | ₩152,370 | ₩154,068 | ₩150,619 | ₩151,381 | -0.65% | 1971.8만 |
|---|
| 2026.03.19 | ₩153,252 | ₩155,164 | ₩151,595 | ₩152,998 | -0.17% | 654.9만 |
|---|
| 2026.03.18 | ₩155,738 | ₩156,874 | ₩153,426 | ₩153,774 | -1.26% | 526.8만 |
|---|
| 2026.03.17 | ₩157,062 | ₩158,331 | ₩155,257 | ₩156,059 | -0.64% | 434.7만 |
|---|
| 2026.03.16 | ₩157,716 | ₩158,318 | ₩155,043 | ₩156,447 | -0.81% | 485.8만 |
|---|
| 2026.03.13 | ₩155,578 | ₩157,569 | ₩154,455 | ₩156,834 | +0.81% | 528.3만 |
|---|
| 2026.03.12 | ₩156,955 | ₩157,596 | ₩153,961 | ₩154,709 | -1.43% | 621.5만 |
|---|
| 2026.03.11 | ₩160,831 | ₩162,074 | ₩158,385 | ₩158,759 | -1.29% | 441.9만 |
|---|
| 2026.03.10 | ₩159,708 | ₩163,691 | ₩158,478 | ₩161,379 | +1.05% | 440만 |
|---|
| 2026.03.09 | ₩158,599 | ₩160,603 | ₩154,709 | ₩160,577 | +1.25% | 600.6만 |
|---|
| 2026.03.06 | ₩159,280 | ₩161,445 | ₩156,380 | ₩161,445 | +1.36% | 598만 |
|---|
| 2026.03.05 | ₩160,082 | ₩161,566 | ₩157,837 | ₩160,871 | +0.49% | 713만 |
|---|
| 2026.03.04 | ₩165,682 | ₩168,409 | ₩160,243 | ₩160,497 | -3.13% | 949.6만 |
|---|
| 2026.03.03 | ₩155,057 | ₩163,637 | ₩153,707 | ₩161,459 | +4.13% | 1569.2만 |
|---|
| 2026.03.02 | ₩149,483 | ₩152,878 | ₩148,695 | ₩151,261 | +1.19% | 630.2만 |
|---|
| 2026.02.27 | ₩151,034 | ₩152,210 | ₩148,507 | ₩152,089 | +0.70% | 641.7만 |
|---|
| 2026.02.26 | ₩157,021 | ₩158,652 | ₩152,317 | ₩153,426 | -2.29% | 593만 |
|---|
| 2026.02.25 | ₩154,709 | ₩155,685 | ₩153,185 | ₩155,631 | +0.60% | 452.2만 |
|---|
| 2026.02.24 | ₩151,568 | ₩154,482 | ₩151,568 | ₩154,402 | +1.87% | 497.8만 |
|---|
| 2026.02.23 | ₩155,150 | ₩156,006 | ₩150,780 | ₩151,488 | -2.36% | 792.5만 |
|---|
| 2026.02.20 | ₩154,068 | ₩159,026 | ₩152,972 | ₩155,966 | +1.23% | 628.6만 |
|---|
| 2026.02.19 | ₩153,974 | ₩155,391 | ₩153,199 | ₩154,589 | +0.40% | 363.2만 |
|---|
| 2026.02.18 | ₩154,709 | ₩156,153 | ₩153,373 | ₩154,589 | -0.08% | 560.8만 |
|---|
| 2026.02.17 | ₩156,246 | ₩158,224 | ₩152,624 | ₩155,765 | -0.31% | 625.9만 |
|---|
| 2026.02.13 | ₩151,582 | ₩155,244 | ₩150,526 | ₩154,723 | +2.07% | 659.7만 |
|---|
| 2026.02.12 | ₩153,680 | ₩155,538 | ₩149,510 | ₩150,619 | -1.99% | 558.8만 |
|---|
| 2026.02.11 | ₩150,953 | ₩153,413 | ₩150,111 | ₩153,185 | +1.48% | 661.2만 |
|---|
| 2026.02.10 | ₩154,375 | ₩156,607 | ₩151,234 | ₩151,341 | -1.97% | 495.5만 |
|---|
| 2026.02.09 | ₩154,068 | ₩155,311 | ₩152,009 | ₩154,402 | +0.22% | 450.8만 |
|---|
| 2026.02.06 | ₩149,122 | ₩154,803 | ₩149,122 | ₩154,442 | +3.57% | 780.4만 |
|---|
| 2026.02.05 | ₩152,544 | ₩153,399 | ₩147,478 | ₩148,160 | -2.87% | 608.2만 |
|---|
| 2026.02.04 | ₩150,432 | ₩153,546 | ₩150,058 | ₩152,544 | +1.40% | 981.6만 |
|---|
| 2026.02.03 | ₩146,877 | ₩150,980 | ₩146,476 | ₩148,761 | +1.28% | 837.3만 |
|---|
| 2026.02.02 | ₩140,247 | ₩146,904 | ₩138,577 | ₩146,396 | +4.38% | 1056.2만 |
|---|
| 2026.01.30 | ₩137,454 | ₩141,023 | ₩136,812 | ₩140,969 | +2.56% | 618.2만 |
|---|
| 2026.01.29 | ₩136,879 | ₩138,029 | ₩135,422 | ₩137,454 | +0.42% | 601.5만 |
|---|
| 2026.01.28 | ₩139,004 | ₩139,245 | ₩134,834 | ₩135,984 | -2.17% | 464.4만 |
|---|
| 2026.01.27 | ₩139,472 | ₩140,100 | ₩137,922 | ₩139,138 | -0.24% | 457.9만 |
|---|
| 2026.01.26 | ₩144,391 | ₩145,006 | ₩138,483 | ₩138,951 | -3.77% | 671만 |
|---|
| 2026.01.23 | ₩142,159 | ₩144,792 | ₩141,811 | ₩144,484 | +1.64% | 459.4만 |
|---|
| 2026.01.22 | ₩142,453 | ₩142,760 | ₩140,074 | ₩142,346 | -0.08% | 490.4만 |
|---|
| 2026.01.21 | ₩145,166 | ₩147,358 | ₩140,194 | ₩141,731 | -2.37% | 654.7만 |
|---|
| 2026.01.20 | ₩147,051 | ₩147,906 | ₩143,589 | ₩146,142 | -0.62% | 955.7만 |
|---|
| 2026.01.16 | ₩148,147 | ₩149,363 | ₩147,264 | ₩148,735 | +0.40% | 525.3만 |
|---|
| 2026.01.15 | ₩147,117 | ₩149,510 | ₩144,885 | ₩148,534 | +0.96% | 582.7만 |
|---|
| 2026.01.14 | ₩145,112 | ₩147,879 | ₩144,591 | ₩146,783 | +1.15% | 588.6만 |
|---|
| 2026.01.13 | ₩145,019 | ₩146,957 | ₩144,297 | ₩145,193 | +0.12% | 774.2만 |
|---|
| 2026.01.12 | ₩141,116 | ₩142,814 | ₩137,882 | ₩141,865 | +0.53% | 589.3만 |
|---|
| 2026.01.09 | ₩141,183 | ₩143,415 | ₩139,191 | ₩141,036 | -0.10% | 649만 |
|---|
| 2026.01.08 | ₩137,841 | ₩145,206 | ₩137,240 | ₩142,119 | +3.10% | 856.9만 |
|---|
| 2026.01.07 | ₩139,405 | ₩139,886 | ₩136,986 | ₩138,563 | -0.60% | 468.6만 |
|---|
| 2026.01.06 | ₩136,465 | ₩140,140 | ₩135,783 | ₩139,405 | +2.15% | 770만 |
|---|
| 2026.01.05 | ₩134,193 | ₩138,015 | ₩133,524 | ₩136,465 | +1.69% | 742.1만 |
|---|
| 2026.01.02 | ₩130,865 | ₩134,995 | ₩129,742 | ₩134,340 | +2.66% | 706.4만 |
|---|
| 2025.12.31 | ₩130,196 | ₩131,573 | ₩129,916 | ₩130,651 | +0.35% | 429만 |
|---|
| 2025.12.30 | ₩130,824 | ₩130,971 | ₩129,728 | ₩130,223 | -0.46% | 368.7만 |
|---|
| 2025.12.29 | ₩132,936 | ₩133,979 | ₩130,597 | ₩131,118 | -1.37% | 883.7만 |
|---|
| 2025.12.26 | ₩129,087 | ₩137,708 | ₩129,033 | ₩133,057 | +3.08% | 1064.4만 |
|---|
| 2025.12.24 | ₩126,454 | ₩129,114 | ₩125,879 | ₩129,020 | +2.03% | 330만 |
|---|
| 2025.12.23 | ₩127,309 | ₩127,483 | ₩125,331 | ₩126,039 | -1.00% | 797.6만 |
|---|
| 2025.12.22 | ₩130,918 | ₩131,439 | ₩126,681 | ₩127,242 | -2.81% | 1198.5만 |
|---|
| 2025.12.19 | ₩132,188 | ₩132,923 | ₩129,047 | ₩130,998 | -0.90% | 1262만 |
|---|
| 2025.12.18 | ₩131,787 | ₩136,318 | ₩131,733 | ₩132,388 | +0.46% | 959.4만 |
|---|
| 2025.12.17 | ₩129,648 | ₩131,814 | ₩127,176 | ₩131,787 | +1.65% | 683만 |
|---|
| 2025.12.16 | ₩130,838 | ₩131,680 | ₩129,715 | ₩130,544 | -0.22% | 514.3만 |
|---|
| 2025.12.15 | ₩130,397 | ₩130,891 | ₩128,726 | ₩130,397 | 0.00% | 573만 |
|---|
| 2025.12.12 | ₩129,982 | ₩131,252 | ₩128,646 | ₩129,769 | -0.16% | 526만 |
|---|
| 2025.12.11 | ₩126,681 | ₩129,889 | ₩126,681 | ₩129,608 | +2.31% | 681.3만 |
|---|
| 2025.12.10 | ₩125,465 | ₩127,510 | ₩124,222 | ₩126,467 | +0.80% | 844.5만 |
|---|
| 2025.12.09 | ₩123,647 | ₩125,612 | ₩123,380 | ₩125,131 | +1.20% | 465.1만 |
|---|
| 2025.12.08 | ₩123,781 | ₩125,251 | ₩121,495 | ₩124,382 | +0.49% | 769.5만 |
|---|
| 2025.12.05 | ₩122,364 | ₩123,888 | ₩121,428 | ₩123,219 | +0.70% | 589.9만 |
|---|
| 2025.12.04 | ₩121,856 | ₩123,233 | ₩120,519 | ₩122,417 | +0.46% | 675.9만 |
|---|
| 2025.12.03 | ₩121,188 | ₩124,182 | ₩121,094 | ₩121,522 | +0.28% | 730.8만 |
|---|
| 2025.12.02 | ₩122,631 | ₩122,631 | ₩119,437 | ₩120,920 | -1.40% | 586.4만 |
|---|
| 2025.12.01 | ₩120,827 | ₩124,449 | ₩120,479 | ₩122,110 | +1.06% | 657.1만 |
|---|
| 2025.11.28 | ₩120,666 | ₩122,564 | ₩120,118 | ₩121,121 | +0.38% | 405.9만 |
|---|
| 2025.11.26 | ₩115,855 | ₩120,600 | ₩115,761 | ₩120,025 | +3.60% | 792.8만 |
|---|
| 2025.11.25 | ₩113,596 | ₩115,788 | ₩113,248 | ₩115,721 | +1.87% | 652만 |
|---|
| 2025.11.24 | ₩117,125 | ₩117,592 | ₩112,968 | ₩112,994 | -3.53% | 922.7만 |
|---|
| 2025.11.21 | ₩112,861 | ₩118,929 | ₩112,593 | ₩117,111 | +3.77% | 1257.4만 |
|---|
| 2025.11.20 | ₩115,160 | ₩116,189 | ₩111,524 | ₩111,845 | -2.88% | 1205.2만 |
|---|
| 2025.11.19 | ₩115,507 | ₩119,784 | ₩114,010 | ₩115,053 | -0.39% | 1897.2만 |
|---|
| 2025.11.18 | ₩117,405 | ₩120,319 | ₩117,111 | ₩118,327 | +0.79% | 1006.3만 |
|---|
| 2025.11.17 | ₩119,651 | ₩120,640 | ₩117,926 | ₩118,261 | -1.16% | 754.9만 |
|---|
| 2025.11.14 | ₩120,279 | ₩121,776 | ₩119,504 | ₩120,159 | -0.10% | 609.7만 |
|---|
| 2025.11.13 | ₩122,711 | ₩123,794 | ₩120,840 | ₩121,121 | -1.30% | 630.4만 |
|---|
| 2025.11.12 | ₩122,658 | ₩123,767 | ₩121,776 | ₩122,845 | +0.15% | 551.2만 |
|---|
| 2025.11.11 | ₩122,137 | ₩123,139 | ₩121,549 | ₩122,404 | +0.22% | 476.3만 |
|---|
| 2025.11.10 | ₩122,725 | ₩124,877 | ₩120,185 | ₩121,268 | -1.19% | 630만 |
|---|
| 2025.11.07 | ₩119,156 | ₩122,404 | ₩119,156 | ₩121,950 | +2.34% | 652.5만 |
|---|
| 2025.11.06 | ₩122,685 | ₩123,914 | ₩118,261 | ₩119,156 | -2.88% | 705.2만 |
|---|
| 2025.11.05 | ₩120,065 | ₩124,649 | ₩118,982 | ₩122,885 | +2.35% | 821.5만 |
|---|
| 2025.11.04 | ₩121,468 | ₩122,016 | ₩119,958 | ₩120,265 | -0.99% | 505.7만 |
|---|
| 2025.11.03 | ₩123,781 | ₩123,848 | ₩121,495 | ₩122,230 | -1.25% | 569.8만 |
|---|
| 2025.10.31 | ₩123,700 | ₩124,355 | ₩122,310 | ₩123,928 | +0.18% | 708.5만 |
|---|
| 2025.10.30 | ₩124,716 | ₩126,481 | ₩123,848 | ₩124,195 | -0.42% | 563.1만 |
|---|
| 2025.10.29 | ₩129,007 | ₩129,742 | ₩125,679 | ₩125,799 | -2.49% | 612.6만 |
|---|
| 2025.10.28 | ₩130,343 | ₩132,976 | ₩128,860 | ₩129,795 | -0.42% | 796만 |
|---|
| 2025.10.27 | ₩127,309 | ₩130,865 | ₩126,908 | ₩130,677 | +2.65% | 1000만 |
|---|
| 2025.10.24 | ₩126,788 | ₩127,790 | ₩125,532 | ₩125,986 | -0.63% | 545.9만 |
|---|
| 2025.10.23 | ₩125,732 | ₩127,015 | ₩124,248 | ₩125,973 | +0.19% | 483.3만 |
|---|
| 2025.10.22 | ₩126,026 | ₩126,614 | ₩124,903 | ₩125,665 | -0.29% | 497.3만 |
|---|
| 2025.10.21 | ₩122,805 | ₩126,374 | ₩122,618 | ₩126,173 | +2.74% | 777만 |
|---|
| 2025.10.20 | ₩121,736 | ₩123,193 | ₩121,629 | ₩122,337 | +0.49% | 488.6만 |
|---|
| 2025.10.17 | ₩120,292 | ₩121,575 | ₩120,038 | ₩121,415 | +0.93% | 646.1만 |
|---|
| 2025.10.16 | ₩121,468 | ₩122,498 | ₩119,116 | ₩120,386 | -0.89% | 555.7만 |
|---|
| 2025.10.15 | ₩119,303 | ₩121,883 | ₩118,835 | ₩121,508 | +1.85% | 640.3만 |
|---|
| 2025.10.14 | ₩115,654 | ₩119,490 | ₩115,414 | ₩118,902 | +2.81% | 635.2만 |
|---|
| 2025.10.13 | ₩116,176 | ₩118,087 | ₩115,922 | ₩116,737 | +0.48% | 1051.6만 |
|---|
| 2025.10.10 | ₩119,196 | ₩119,263 | ₩114,090 | ₩114,318 | -4.09% | 1392.5만 |
|---|