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 | ₩205,270 | ₩207,622 | ₩204,268 | ₩205,337 | +0.03% | 360만 |
| 2026.10.08 | ₩201,488 | ₩208,625 | ₩201,087 | ₩206,834 | +2.65% | 418.5만 |
| 2026.10.07 | ₩205,845 | ₩206,419 | ₩201,501 | ₩201,702 | -2.01% | 451.2만 |
| 2026.10.06 | ₩204,294 | ₩206,566 | ₩203,546 | ₩206,259 | +0.96% | 373.8만 |
| 2026.10.05 | ₩207,328 | ₩207,836 | ₩201,367 | ₩204,468 | -1.38% | 505.5만 |
| 2026.10.02 | ₩209,827 | ₩209,934 | ₩206,780 | ₩208,491 | -0.64% | 429.8만 |
| 2026.10.01 | ₩209,279 | ₩211,204 | ₩207,809 | ₩209,426 | +0.07% | 474.1만 |
| 2026.09.30 | ₩212,834 | ₩213,730 | ₩208,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,413 |
| -1.61% |
| 445.8만 |
| 2026.09.29 | ₩210,562 | ₩211,792 | ₩206,713 | ₩209,066 | -0.71% | 374.6만 |
|---|
| 2026.09.28 | ₩209,293 | ₩214,906 | ₩208,772 | ₩211,739 | +1.17% | 339.4만 |
|---|
| 2026.09.25 | ₩207,649 | ₩211,017 | ₩205,764 | ₩210,429 | +1.34% | 295.7만 |
|---|
| 2026.09.24 | ₩211,164 | ₩213,249 | ₩208,691 | ₩208,691 | -1.17% | 334.8만 |
|---|
| 2026.09.23 | ₩212,567 | ₩213,837 | ₩208,397 | ₩208,838 | -1.75% | 298.7만 |
|---|
| 2026.09.22 | ₩210,990 | ₩213,904 | ₩210,175 | ₩212,527 | +0.73% | 219.5만 |
|---|
| 2026.09.21 | ₩211,792 | ₩213,155 | ₩210,576 | ₩210,776 | -0.48% | 225.5만 |
|---|
| 2026.09.18 | ₩213,583 | ₩213,596 | ₩210,001 | ₩211,418 | -1.01% | 681.2만 |
|---|
| 2026.09.17 | ₩209,052 | ₩213,837 | ₩209,052 | ₩213,610 | +2.18% | 409.5만 |
|---|
| 2026.09.16 | ₩206,513 | ₩208,932 | ₩205,217 | ₩206,727 | +0.10% | 274.4만 |
|---|
| 2026.09.15 | ₩212,193 | ₩212,768 | ₩205,457 | ₩206,353 | -2.75% | 362만 |
|---|
| 2026.09.14 | ₩210,870 | ₩213,984 | ₩209,867 | ₩212,099 | +0.58% | 328.8만 |
|---|
| 2026.09.11 | ₩208,945 | ₩210,322 | ₩206,286 | ₩208,264 | -0.33% | 264.4만 |
|---|
| 2026.09.10 | ₩210,723 | ₩211,819 | ₩206,713 | ₩208,130 | -1.23% | 320.9만 |
|---|
| 2026.09.09 | ₩216,536 | ₩217,018 | ₩210,375 | ₩210,522 | -2.78% | 339.3만 |
|---|
| 2026.09.08 | ₩219,276 | ₩219,838 | ₩214,438 | ₩217,459 | -0.83% | 266만 |
|---|
| 2026.09.04 | ₩218,675 | ₩220,279 | ₩217,512 | ₩219,771 | +0.50% | 286.6만 |
|---|
| 2026.09.03 | ₩219,343 | ₩221,388 | ₩217,365 | ₩219,196 | -0.07% | 198.7만 |
|---|
| 2026.09.02 | ₩219,196 | ₩220,920 | ₩217,993 | ₩218,327 | -0.40% | 280.5만 |
|---|
| 2026.09.01 | ₩216,162 | ₩219,637 | ₩215,534 | ₩218,849 | +1.24% | 398.3만 |
|---|
| 2026.08.31 | ₩217,619 | ₩219,851 | ₩214,077 | ₩215,013 | -1.20% | 391.1만 |
|---|
| 2026.08.28 | ₩221,856 | ₩221,936 | ₩217,378 | ₩218,087 | -1.70% | 364.4만 |
|---|
| 2026.08.27 | ₩216,750 | ₩223,366 | ₩216,256 | ₩221,762 | +2.31% | 474.6만 |
|---|
| 2026.08.26 | ₩218,755 | ₩220,319 | ₩215,628 | ₩219,236 | +0.22% | 466만 |
|---|
| 2026.08.25 | ₩221,722 | ₩222,858 | ₩215,441 | ₩218,474 | -1.46% | 759.8만 |
|---|
| 2026.08.24 | ₩221,936 | ₩228,204 | ₩221,481 | ₩227,055 | +2.31% | 641.1만 |
|---|
| 2026.08.21 | ₩215,253 | ₩221,161 | ₩214,144 | ₩221,107 | +2.72% | 623.3만 |
|---|
| 2026.08.20 | ₩209,827 | ₩215,547 | ₩206,486 | ₩211,498 | +0.80% | 606만 |
|---|
| 2026.08.19 | ₩197,532 | ₩216,483 | ₩195,407 | ₩212,500 | +7.58% | 946.8만 |
|---|
| 2026.08.18 | ₩204,989 | ₩206,165 | ₩202,691 | ₩203,786 | -0.59% | 578.8만 |
|---|
| 2026.08.17 | ₩205,083 | ₩206,580 | ₩201,648 | ₩201,822 | -1.59% | 612.2만 |
|---|
| 2026.08.14 | ₩208,077 | ₩208,932 | ₩206,179 | ₩206,459 | -0.78% | 361.6만 |
|---|
| 2026.08.13 | ₩207,154 | ₩209,119 | ₩206,339 | ₩207,836 | +0.33% | 365만 |
|---|
| 2026.08.12 | ₩202,129 | ₩205,992 | ₩200,900 | ₩205,818 | +1.82% | 460.1만 |
|---|
| 2026.08.11 | ₩201,862 | ₩207,007 | ₩201,087 | ₩203,533 | +0.83% | 417.1만 |
|---|
| 2026.08.10 | ₩199,323 | ₩204,909 | ₩197,826 | ₩203,172 | +1.93% | 525.7만 |
|---|
| 2026.08.07 | ₩195,220 | ₩200,205 | ₩194,458 | ₩200,071 | +2.49% | 284.8만 |
|---|
| 2026.08.06 | ₩199,937 | ₩200,125 | ₩195,540 | ₩196,569 | -1.68% | 250.1만 |
|---|
| 2026.08.05 | ₩198,668 | ₩199,069 | ₩196,342 | ₩197,398 | -0.64% | 423만 |
|---|
| 2026.08.04 | ₩196,957 | ₩200,325 | ₩195,754 | ₩197,946 | +0.50% | 318.1만 |
|---|
| 2026.08.03 | ₩197,158 | ₩200,566 | ₩197,158 | ₩199,603 | +1.24% | 485.7만 |
|---|
| 2026.07.31 | ₩193,830 | ₩193,977 | ₩188,511 | ₩193,108 | -0.37% | 331.2만 |
|---|
| 2026.07.30 | ₩192,587 | ₩194,177 | ₩191,210 | ₩193,135 | +0.28% | 262.8만 |
|---|
| 2026.07.29 | ₩192,333 | ₩197,492 | ₩190,007 | ₩194,992 | +1.38% | 319.8만 |
|---|
| 2026.07.28 | ₩189,660 | ₩194,926 | ₩188,831 | ₩192,720 | +1.61% | 462.2만 |
|---|
| 2026.07.27 | ₩184,675 | ₩188,323 | ₩183,699 | ₩187,562 | +1.56% | 303.9만 |
|---|
| 2026.07.24 | ₩179,770 | ₩183,873 | ₩179,396 | ₩182,804 | +1.69% | 248.5만 |
|---|
| 2026.07.23 | ₩180,545 | ₩181,213 | ₩177,150 | ₩179,730 | -0.45% | 320.7만 |
|---|
| 2026.07.22 | ₩186,065 | ₩186,693 | ₩183,338 | ₩184,327 | -0.93% | 228.3만 |
|---|
| 2026.07.21 | ₩185,744 | ₩186,706 | ₩184,007 | ₩185,076 | -0.36% | 241.3만 |
|---|
| 2026.07.20 | ₩188,858 | ₩191,397 | ₩185,503 | ₩186,559 | -1.22% | 338.8만 |
|---|
| 2026.07.17 | ₩188,110 | ₩192,988 | ₩184,875 | ₩186,573 | -0.82% | 518.8만 |
|---|
| 2026.07.16 | ₩187,107 | ₩189,433 | ₩186,145 | ₩187,388 | +0.15% | 429.7만 |
|---|
| 2026.07.15 | ₩179,449 | ₩186,947 | ₩178,554 | ₩184,822 | +2.99% | 522.4만 |
|---|
| 2026.07.14 | ₩181,213 | ₩182,216 | ₩177,885 | ₩179,088 | -1.17% | 250.7만 |
|---|
| 2026.07.13 | ₩182,670 | ₩183,018 | ₩179,476 | ₩180,117 | -1.40% | 424.4만 |
|---|
| 2026.07.10 | ₩178,113 | ₩181,828 | ₩177,645 | ₩180,612 | +1.40% | 340.3만 |
|---|
| 2026.07.09 | ₩176,028 | ₩180,278 | ₩175,426 | ₩176,776 | +0.43% | 446만 |
|---|
| 2026.07.08 | ₩173,742 | ₩178,474 | ₩171,497 | ₩176,977 | +1.86% | 678만 |
|---|
| 2026.07.07 | ₩170,521 | ₩170,922 | ₩168,838 | ₩170,468 | -0.03% | 299.6만 |
|---|
| 2026.07.06 | ₩173,729 | ₩173,729 | ₩166,659 | ₩168,530 | -2.99% | 521만 |
|---|
| 2026.07.02 | ₩174,731 | ₩176,790 | ₩173,181 | ₩174,023 | -0.41% | 327.2만 |
|---|
| 2026.07.01 | ₩173,475 | ₩174,919 | ₩169,011 | ₩174,130 | +0.38% | 492.9만 |
|---|
| 2026.06.30 | ₩178,580 | ₩178,901 | ₩173,315 | ₩174,558 | -2.25% | 650.8만 |
|---|
| 2026.06.29 | ₩185,971 | ₩186,519 | ₩178,794 | ₩178,981 | -3.76% | 455.4만 |
|---|
| 2026.06.26 | ₩187,722 | ₩189,272 | ₩186,212 | ₩187,628 | -0.05% | 680.3만 |
|---|
| 2026.06.25 | ₩188,110 | ₩190,876 | ₩185,864 | ₩186,533 | -0.84% | 434.1만 |
|---|
| 2026.06.24 | ₩181,347 | ₩188,778 | ₩180,171 | ₩188,711 | +4.06% | 623.6만 |
|---|
| 2026.06.23 | ₩176,295 | ₩180,291 | ₩175,373 | ₩179,235 | +1.67% | 479.3만 |
|---|
| 2026.06.22 | ₩175,774 | ₩179,115 | ₩172,927 | ₩173,382 | -1.36% | 394.3만 |
|---|
| 2026.06.18 | ₩172,406 | ₩176,148 | ₩172,339 | ₩174,731 | +1.35% | 752.9만 |
|---|
| 2026.06.17 | ₩177,177 | ₩178,661 | ₩170,615 | ₩170,816 | -3.59% | 350.7만 |
|---|
| 2026.06.16 | ₩177,979 | ₩179,957 | ₩175,507 | ₩178,286 | +0.17% | 318.6만 |
|---|
| 2026.06.15 | ₩181,761 | ₩184,260 | ₩177,832 | ₩177,979 | -2.08% | 728.8만 |
|---|
| 2026.06.12 | ₩178,353 | ₩181,948 | ₩178,353 | ₩180,732 | +1.33% | 480.3만 |
|---|
| 2026.06.11 | ₩172,446 | ₩177,698 | ₩171,203 | ₩177,271 | +2.80% | 453.6만 |
|---|
| 2026.06.10 | ₩170,602 | ₩171,738 | ₩167,555 | ₩171,043 | +0.26% | 394.3만 |
|---|
| 2026.06.09 | ₩165,937 | ₩170,428 | ₩165,697 | ₩169,212 | +1.97% | 409.2만 |
|---|
| 2026.06.08 | ₩163,091 | ₩165,924 | ₩161,407 | ₩165,683 | +1.59% | 284.6만 |
|---|
| 2026.06.05 | ₩165,724 | ₩165,830 | ₩162,770 | ₩163,812 | -1.15% | 438.5만 |
|---|
| 2026.06.04 | ₩169,132 | ₩169,506 | ₩165,496 | ₩165,523 | -2.13% | 475만 |
|---|
| 2026.06.03 | ₩164,561 | ₩167,394 | ₩163,732 | ₩166,793 | +1.36% | 333.6만 |
|---|
| 2026.06.02 | ₩164,694 | ₩167,020 | ₩164,414 | ₩164,628 | -0.04% | 320.7만 |
|---|
| 2026.06.01 | ₩169,038 | ₩169,359 | ₩162,476 | ₩165,336 | -2.19% | 485.9만 |
|---|
| 2026.05.29 | ₩170,281 | ₩170,909 | ₩167,421 | ₩169,827 | -0.27% | 645.5만 |
|---|
| 2026.05.28 | ₩173,422 | ₩174,010 | ₩170,735 | ₩171,938 | -0.86% | 467.7만 |
|---|
| 2026.05.27 | ₩169,706 | ₩175,346 | ₩169,011 | ₩171,510 | +1.06% | 607.7만 |
|---|
| 2026.05.26 | ₩169,091 | ₩169,532 | ₩165,790 | ₩167,635 | -0.86% | 445.6만 |
|---|
| 2026.05.22 | ₩170,388 | ₩171,043 | ₩167,207 | ₩167,862 | -1.48% | 494.3만 |
|---|
| 2026.05.21 | ₩161,487 | ₩169,091 | ₩157,451 | ₩168,597 | +4.40% | 996만 |
|---|
| 2026.05.20 | ₩160,658 | ₩164,561 | ₩156,435 | ₩163,492 | +1.76% | 2030.9만 |
|---|
| 2026.05.19 | ₩164,093 | ₩170,388 | ₩160,712 | ₩170,054 | +3.63% | 1054만 |
|---|
| 2026.05.18 | ₩162,810 | ₩165,122 | ₩160,485 | ₩164,922 | +1.30% | 370.8만 |
|---|
| 2026.05.15 | ₩164,975 | ₩165,029 | ₩161,046 | ₩162,436 | -1.54% | 366.1만 |
|---|
| 2026.05.14 | ₩162,529 | ₩165,376 | ₩162,102 | ₩164,494 | +1.21% | 416만 |
|---|
| 2026.05.13 | ₩161,353 | ₩162,529 | ₩159,202 | ₩162,356 | +0.62% | 396.5만 |
|---|
| 2026.05.12 | ₩161,714 | ₩164,053 | ₩160,458 | ₩162,783 | +0.66% | 562.4만 |
|---|
| 2026.05.11 | ₩167,795 | ₩167,982 | ₩157,264 | ₩158,293 | -5.66% | 759만 |
|---|
| 2026.05.08 | ₩170,882 | ₩170,896 | ₩165,483 | ₩167,394 | -2.04% | 388.4만 |
|---|
| 2026.05.07 | ₩172,727 | ₩173,475 | ₩165,229 | ₩168,236 | -2.60% | 753.9만 |
|---|
| 2026.05.06 | ₩173,061 | ₩176,389 | ₩172,566 | ₩173,996 | +0.54% | 442.3만 |
|---|
| 2026.05.05 | ₩171,350 | ₩173,408 | ₩170,281 | ₩172,165 | +0.48% | 420.7만 |
|---|
| 2026.05.04 | ₩171,657 | ₩175,346 | ₩170,094 | ₩170,749 | -0.53% | 311.8만 |
|---|
| 2026.05.01 | ₩173,488 | ₩175,493 | ₩172,139 | ₩172,259 | -0.71% | 372.9만 |
|---|
| 2026.04.30 | ₩171,724 | ₩173,462 | ₩170,668 | ₩173,408 | +0.98% | 543.7만 |
|---|
| 2026.04.29 | ₩169,185 | ₩171,123 | ₩167,501 | ₩170,896 | +1.01% | 376만 |
|---|
| 2026.04.28 | ₩174,437 | ₩175,079 | ₩169,693 | ₩169,920 | -2.59% | 372.8만 |
|---|
| 2026.04.27 | ₩173,088 | ₩174,758 | ₩170,361 | ₩173,368 | +0.16% | 582.4만 |
|---|
| 2026.04.24 | ₩173,769 | ₩173,769 | ₩171,203 | ₩172,753 | -0.58% | 312.9만 |
|---|
| 2026.04.23 | ₩174,464 | ₩175,747 | ₩172,994 | ₩173,970 | -0.28% | 359.5만 |
|---|
| 2026.04.22 | ₩177,110 | ₩177,110 | ₩173,769 | ₩174,544 | -1.45% | 514.1만 |
|---|
| 2026.04.21 | ₩174,210 | ₩177,885 | ₩173,341 | ₩176,549 | +1.34% | 574.6만 |
|---|
| 2026.04.20 | ₩170,869 | ₩173,996 | ₩169,559 | ₩173,983 | +1.82% | 581.9만 |
|---|
| 2026.04.17 | ₩165,857 | ₩171,136 | ₩164,761 | ₩170,856 | +3.01% | 584.5만 |
|---|
| 2026.04.16 | ₩164,975 | ₩165,817 | ₩162,529 | ₩165,603 | +0.38% | 429.3만 |
|---|
| 2026.04.15 | ₩160,017 | ₩164,788 | ₩158,760 | ₩164,213 | +2.62% | 523.2만 |
|---|
| 2026.04.14 | ₩157,437 | ₩159,870 | ₩156,141 | ₩159,749 | +1.47% | 518.9만 |
|---|
| 2026.04.13 | ₩160,952 | ₩161,834 | ₩156,849 | ₩157,544 | -2.12% | 580.1만 |
|---|
| 2026.04.10 | ₩166,178 | ₩166,338 | ₩162,128 | ₩162,904 | -1.97% | 370만 |
|---|
| 2026.04.09 | ₩163,398 | ₩166,018 | ₩162,382 | ₩165,764 | +1.45% | 409.4만 |
|---|
| 2026.04.08 | ₩161,139 | ₩164,828 | ₩160,378 | ₩164,547 | +2.11% | 363.4만 |
|---|
| 2026.04.07 | ₩163,452 | ₩164,267 | ₩158,520 | ₩159,736 | -2.27% | 380만 |
|---|
| 2026.04.06 | ₩161,046 | ₩163,652 | ₩160,952 | ₩163,331 | +1.42% | 406만 |
|---|
| 2026.04.02 | ₩160,779 | ₩162,396 | ₩159,242 | ₩160,979 | +0.12% | 534.8만 |
|---|
| 2026.04.01 | ₩161,915 | ₩163,251 | ₩160,926 | ₩160,979 | -0.58% | 425.1만 |
|---|
| 2026.03.31 | ₩160,244 | ₩162,168 | ₩158,747 | ₩161,981 | +1.08% | 466.2만 |
|---|
| 2026.03.30 | ₩160,538 | ₩162,382 | ₩157,624 | ₩158,747 | -1.12% | 442.5만 |
|---|
| 2026.03.27 | ₩156,502 | ₩162,329 | ₩155,700 | ₩160,164 | +2.34% | 811.3만 |
|---|
| 2026.03.26 | ₩154,871 | ₩158,172 | ₩154,617 | ₩156,368 | +0.97% | 340.3만 |
|---|
| 2026.03.25 | ₩157,036 | ₩157,237 | ₩153,281 | ₩155,526 | -0.96% | 440.8만 |
|---|
| 2026.03.24 | ₩152,118 | ₩155,099 | ₩151,036 | ₩154,925 | +1.85% | 499.1만 |
|---|
| 2026.03.23 | ₩153,201 | ₩155,687 | ₩152,372 | ₩153,602 | +0.26% | 638.2만 |
|---|
| 2026.03.20 | ₩152,359 | ₩154,056 | ₩150,608 | ₩151,370 | -0.65% | 1971.8만 |
|---|
| 2026.03.19 | ₩153,241 | ₩155,152 | ₩151,584 | ₩152,987 | -0.17% | 654.9만 |
|---|
| 2026.03.18 | ₩155,727 | ₩156,863 | ₩153,415 | ₩153,762 | -1.26% | 526.8만 |
|---|
| 2026.03.17 | ₩157,050 | ₩158,319 | ₩155,246 | ₩156,047 | -0.64% | 434.7만 |
|---|
| 2026.03.16 | ₩157,705 | ₩158,306 | ₩155,032 | ₩156,435 | -0.81% | 485.8만 |
|---|
| 2026.03.13 | ₩155,566 | ₩157,558 | ₩154,444 | ₩156,823 | +0.81% | 528.3만 |
|---|
| 2026.03.12 | ₩156,943 | ₩157,584 | ₩153,949 | ₩154,698 | -1.43% | 621.5만 |
|---|
| 2026.03.11 | ₩160,819 | ₩162,062 | ₩158,373 | ₩158,747 | -1.29% | 441.9만 |
|---|
| 2026.03.10 | ₩159,696 | ₩163,679 | ₩158,466 | ₩161,367 | +1.05% | 440만 |
|---|
| 2026.03.09 | ₩158,587 | ₩160,591 | ₩154,698 | ₩160,565 | +1.25% | 600.6만 |
|---|
| 2026.03.06 | ₩159,268 | ₩161,433 | ₩156,368 | ₩161,433 | +1.36% | 598만 |
|---|
| 2026.03.05 | ₩160,070 | ₩161,554 | ₩157,825 | ₩160,859 | +0.49% | 713만 |
|---|
| 2026.03.04 | ₩165,670 | ₩168,396 | ₩160,231 | ₩160,485 | -3.13% | 949.6만 |
|---|
| 2026.03.03 | ₩155,045 | ₩163,625 | ₩153,695 | ₩161,447 | +4.13% | 1569.2만 |
|---|
| 2026.03.02 | ₩149,472 | ₩152,867 | ₩148,683 | ₩151,249 | +1.19% | 630.2만 |
|---|
| 2026.02.27 | ₩151,022 | ₩152,198 | ₩148,496 | ₩152,078 | +0.70% | 641.7만 |
|---|
| 2026.02.26 | ₩157,010 | ₩158,640 | ₩152,305 | ₩153,415 | -2.29% | 593만 |
|---|
| 2026.02.25 | ₩154,698 | ₩155,673 | ₩153,174 | ₩155,620 | +0.60% | 452.2만 |
|---|
| 2026.02.24 | ₩151,557 | ₩154,470 | ₩151,557 | ₩154,390 | +1.87% | 497.8만 |
|---|
| 2026.02.23 | ₩155,139 | ₩155,994 | ₩150,768 | ₩151,477 | -2.36% | 792.5만 |
|---|
| 2026.02.20 | ₩154,056 | ₩159,014 | ₩152,960 | ₩155,954 | +1.23% | 628.6만 |
|---|
| 2026.02.19 | ₩153,962 | ₩155,379 | ₩153,187 | ₩154,577 | +0.40% | 363.2만 |
|---|
| 2026.02.18 | ₩154,698 | ₩156,141 | ₩153,361 | ₩154,577 | -0.08% | 560.8만 |
|---|
| 2026.02.17 | ₩156,235 | ₩158,212 | ₩152,613 | ₩155,753 | -0.31% | 625.9만 |
|---|
| 2026.02.13 | ₩151,570 | ₩155,232 | ₩150,514 | ₩154,711 | +2.07% | 659.7만 |
|---|
| 2026.02.12 | ₩153,668 | ₩155,526 | ₩149,499 | ₩150,608 | -1.99% | 558.8만 |
|---|
| 2026.02.11 | ₩150,942 | ₩153,401 | ₩150,100 | ₩153,174 | +1.48% | 661.2만 |
|---|
| 2026.02.10 | ₩154,363 | ₩156,595 | ₩151,223 | ₩151,330 | -1.97% | 495.5만 |
|---|
| 2026.02.09 | ₩154,056 | ₩155,299 | ₩151,998 | ₩154,390 | +0.22% | 450.8만 |
|---|
| 2026.02.06 | ₩149,111 | ₩154,791 | ₩149,111 | ₩154,430 | +3.57% | 780.4만 |
|---|
| 2026.02.05 | ₩152,532 | ₩153,388 | ₩147,467 | ₩148,149 | -2.87% | 608.2만 |
|---|
| 2026.02.04 | ₩150,421 | ₩153,535 | ₩150,047 | ₩152,532 | +1.40% | 981.6만 |
|---|
| 2026.02.03 | ₩146,866 | ₩150,969 | ₩146,465 | ₩148,750 | +1.28% | 837.3만 |
|---|
| 2026.02.02 | ₩140,237 | ₩146,893 | ₩138,566 | ₩146,385 | +4.38% | 1056.2만 |
|---|
| 2026.01.30 | ₩137,444 | ₩141,012 | ₩136,802 | ₩140,959 | +2.56% | 618.2만 |
|---|
| 2026.01.29 | ₩136,869 | ₩138,018 | ₩135,412 | ₩137,444 | +0.42% | 601.5만 |
|---|
| 2026.01.28 | ₩138,994 | ₩139,234 | ₩134,824 | ₩135,973 | -2.17% | 464.4만 |
|---|
| 2026.01.27 | ₩139,462 | ₩140,090 | ₩137,911 | ₩139,128 | -0.24% | 457.9만 |
|---|
| 2026.01.26 | ₩144,380 | ₩144,995 | ₩138,473 | ₩138,940 | -3.77% | 671만 |
|---|
| 2026.01.23 | ₩142,148 | ₩144,781 | ₩141,801 | ₩144,473 | +1.64% | 459.4만 |
|---|
| 2026.01.22 | ₩142,442 | ₩142,749 | ₩140,063 | ₩142,335 | -0.08% | 490.4만 |
|---|
| 2026.01.21 | ₩145,155 | ₩147,347 | ₩140,183 | ₩141,720 | -2.37% | 654.7만 |
|---|
| 2026.01.20 | ₩147,040 | ₩147,895 | ₩143,578 | ₩146,131 | -0.62% | 955.7만 |
|---|
| 2026.01.16 | ₩148,135 | ₩149,352 | ₩147,253 | ₩148,723 | +0.40% | 525.3만 |
|---|
| 2026.01.15 | ₩147,106 | ₩149,499 | ₩144,874 | ₩148,523 | +0.96% | 582.7만 |
|---|
| 2026.01.14 | ₩145,102 | ₩147,868 | ₩144,580 | ₩146,772 | +1.15% | 588.6만 |
|---|
| 2026.01.13 | ₩145,008 | ₩146,946 | ₩144,286 | ₩145,182 | +0.12% | 774.2만 |
|---|
| 2026.01.12 | ₩141,106 | ₩142,803 | ₩137,871 | ₩141,854 | +0.53% | 589.3만 |
|---|
| 2026.01.09 | ₩141,172 | ₩143,404 | ₩139,181 | ₩141,025 | -0.10% | 649만 |
|---|
| 2026.01.08 | ₩137,831 | ₩145,195 | ₩137,230 | ₩142,108 | +3.10% | 856.9만 |
|---|
| 2026.01.07 | ₩139,395 | ₩139,876 | ₩136,976 | ₩138,553 | -0.60% | 468.6만 |
|---|
| 2026.01.06 | ₩136,455 | ₩140,130 | ₩135,773 | ₩139,395 | +2.15% | 770만 |
|---|
| 2026.01.05 | ₩134,183 | ₩138,005 | ₩133,514 | ₩136,455 | +1.69% | 742.1만 |
|---|
| 2026.01.02 | ₩130,855 | ₩134,984 | ₩129,732 | ₩134,330 | +2.66% | 706.4만 |
|---|
| 2025.12.31 | ₩130,187 | ₩131,563 | ₩129,906 | ₩130,641 | +0.35% | 429만 |
|---|
| 2025.12.30 | ₩130,815 | ₩130,962 | ₩129,719 | ₩130,213 | -0.46% | 368.7만 |
|---|
| 2025.12.29 | ₩132,926 | ₩133,969 | ₩130,587 | ₩131,109 | -1.37% | 883.7만 |
|---|
| 2025.12.26 | ₩129,077 | ₩137,698 | ₩129,024 | ₩133,047 | +3.08% | 1064.4만 |
|---|
| 2025.12.24 | ₩126,444 | ₩129,104 | ₩125,870 | ₩129,010 | +2.03% | 330만 |
|---|
| 2025.12.23 | ₩127,300 | ₩127,473 | ₩125,322 | ₩126,030 | -1.00% | 797.6만 |
|---|
| 2025.12.22 | ₩130,908 | ₩131,429 | ₩126,672 | ₩127,233 | -2.81% | 1198.5만 |
|---|
| 2025.12.19 | ₩132,178 | ₩132,913 | ₩129,037 | ₩130,988 | -0.90% | 1262만 |
|---|
| 2025.12.18 | ₩131,777 | ₩136,308 | ₩131,723 | ₩132,378 | +0.46% | 959.4만 |
|---|
| 2025.12.17 | ₩129,639 | ₩131,804 | ₩127,166 | ₩131,777 | +1.65% | 683만 |
|---|
| 2025.12.16 | ₩130,828 | ₩131,670 | ₩129,705 | ₩130,534 | -0.22% | 514.3만 |
|---|
| 2025.12.15 | ₩130,387 | ₩130,881 | ₩128,716 | ₩130,387 | 0.00% | 573만 |
|---|
| 2025.12.12 | ₩129,973 | ₩131,242 | ₩128,636 | ₩129,759 | -0.16% | 526만 |
|---|
| 2025.12.11 | ₩126,672 | ₩129,879 | ₩126,672 | ₩129,598 | +2.31% | 681.3만 |
|---|
| 2025.12.10 | ₩125,455 | ₩127,500 | ₩124,212 | ₩126,458 | +0.80% | 844.5만 |
|---|
| 2025.12.09 | ₩123,638 | ₩125,602 | ₩123,370 | ₩125,121 | +1.20% | 465.1만 |
|---|
| 2025.12.08 | ₩123,771 | ₩125,242 | ₩121,486 | ₩124,373 | +0.49% | 769.5만 |
|---|
| 2025.12.05 | ₩122,355 | ₩123,878 | ₩121,419 | ₩123,210 | +0.70% | 589.9만 |
|---|
| 2025.12.04 | ₩121,847 | ₩123,223 | ₩120,510 | ₩122,408 | +0.46% | 675.9만 |
|---|
| 2025.12.03 | ₩121,179 | ₩124,172 | ₩121,085 | ₩121,513 | +0.28% | 730.8만 |
|---|
| 2025.12.02 | ₩122,622 | ₩122,622 | ₩119,428 | ₩120,911 | -1.40% | 586.4만 |
|---|
| 2025.12.01 | ₩120,818 | ₩124,440 | ₩120,470 | ₩122,101 | +1.06% | 657.1만 |
|---|
| 2025.11.28 | ₩120,657 | ₩122,555 | ₩120,109 | ₩121,112 | +0.38% | 405.9만 |
|---|
| 2025.11.26 | ₩115,846 | ₩120,591 | ₩115,753 | ₩120,016 | +3.60% | 792.8만 |
|---|
| 2025.11.25 | ₩113,587 | ₩115,779 | ₩113,240 | ₩115,712 | +1.87% | 652만 |
|---|
| 2025.11.24 | ₩117,116 | ₩117,584 | ₩112,959 | ₩112,986 | -3.53% | 922.7만 |
|---|
| 2025.11.21 | ₩112,852 | ₩118,920 | ₩112,585 | ₩117,102 | +3.77% | 1257.4만 |
|---|
| 2025.11.20 | ₩115,151 | ₩116,180 | ₩111,516 | ₩111,837 | -2.88% | 1205.2만 |
|---|
| 2025.11.19 | ₩115,499 | ₩119,775 | ₩114,002 | ₩115,044 | -0.39% | 1897.2만 |
|---|
| 2025.11.18 | ₩117,396 | ₩120,310 | ₩117,102 | ₩118,319 | +0.79% | 1006.3만 |
|---|
| 2025.11.17 | ₩119,642 | ₩120,631 | ₩117,918 | ₩118,252 | -1.16% | 754.9만 |
|---|
| 2025.11.14 | ₩120,270 | ₩121,767 | ₩119,495 | ₩120,150 | -0.10% | 609.7만 |
|---|
| 2025.11.13 | ₩122,702 | ₩123,785 | ₩120,831 | ₩121,112 | -1.30% | 630.4만 |
|---|
| 2025.11.12 | ₩122,649 | ₩123,758 | ₩121,767 | ₩122,836 | +0.15% | 551.2만 |
|---|
| 2025.11.11 | ₩122,128 | ₩123,130 | ₩121,539 | ₩122,395 | +0.22% | 476.3만 |
|---|
| 2025.11.10 | ₩122,716 | ₩124,867 | ₩120,176 | ₩121,259 | -1.19% | 630만 |
|---|
| 2025.11.07 | ₩119,147 | ₩122,395 | ₩119,147 | ₩121,940 | +2.34% | 652.5만 |
|---|
| 2025.11.06 | ₩122,676 | ₩123,905 | ₩118,252 | ₩119,147 | -2.88% | 705.2만 |
|---|
| 2025.11.05 | ₩120,056 | ₩124,640 | ₩118,973 | ₩122,876 | +2.35% | 821.5만 |
|---|
| 2025.11.04 | ₩121,459 | ₩122,007 | ₩119,949 | ₩120,256 | -0.99% | 505.7만 |
|---|
| 2025.11.03 | ₩123,771 | ₩123,838 | ₩121,486 | ₩122,221 | -1.25% | 569.8만 |
|---|
| 2025.10.31 | ₩123,691 | ₩124,346 | ₩122,301 | ₩123,918 | +0.18% | 708.5만 |
|---|
| 2025.10.30 | ₩124,707 | ₩126,471 | ₩123,838 | ₩124,186 | -0.42% | 563.1만 |
|---|
| 2025.10.29 | ₩128,997 | ₩129,732 | ₩125,669 | ₩125,790 | -2.49% | 612.6만 |
|---|
| 2025.10.28 | ₩130,334 | ₩132,966 | ₩128,850 | ₩129,786 | -0.42% | 796만 |
|---|
| 2025.10.27 | ₩127,300 | ₩130,855 | ₩126,899 | ₩130,668 | +2.65% | 1000만 |
|---|
| 2025.10.24 | ₩126,778 | ₩127,781 | ₩125,522 | ₩125,977 | -0.63% | 545.9만 |
|---|
| 2025.10.23 | ₩125,723 | ₩127,006 | ₩124,239 | ₩125,963 | +0.19% | 483.3만 |
|---|
| 2025.10.22 | ₩126,017 | ₩126,605 | ₩124,894 | ₩125,656 | -0.29% | 497.3만 |
|---|
| 2025.10.21 | ₩122,796 | ₩126,364 | ₩122,609 | ₩126,164 | +2.74% | 777만 |
|---|
| 2025.10.20 | ₩121,727 | ₩123,183 | ₩121,620 | ₩122,328 | +0.49% | 488.6만 |
|---|
| 2025.10.17 | ₩120,283 | ₩121,566 | ₩120,029 | ₩121,406 | +0.93% | 646.1만 |
|---|
| 2025.10.16 | ₩121,459 | ₩122,488 | ₩119,107 | ₩120,377 | -0.89% | 555.7만 |
|---|
| 2025.10.15 | ₩119,294 | ₩121,874 | ₩118,826 | ₩121,499 | +1.85% | 640.3만 |
|---|
| 2025.10.14 | ₩115,646 | ₩119,481 | ₩115,405 | ₩118,893 | +2.81% | 635.2만 |
|---|
| 2025.10.13 | ₩116,167 | ₩118,078 | ₩115,913 | ₩116,728 | +0.48% | 1051.6만 |
|---|
| 2025.10.10 | ₩119,187 | ₩119,254 | ₩114,082 | ₩114,309 | -4.09% | 1392.5만 |
|---|