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 | ₩205,084 | ₩207,434 | ₩204,083 | ₩205,151 | +0.03% | 360만 |
| 2026.10.08 | ₩201,305 | ₩208,436 | ₩200,905 | ₩206,646 | +2.65% | 418.5만 |
| 2026.10.07 | ₩205,658 | ₩206,232 | ₩201,319 | ₩201,519 | -2.01% | 451.2만 |
| 2026.10.06 | ₩204,109 | ₩206,379 | ₩203,362 | ₩206,072 | +0.96% | 373.8만 |
| 2026.10.05 | ₩207,140 | ₩207,648 | ₩201,185 | ₩204,283 | -1.38% | 505.5만 |
| 2026.10.02 | ₩209,637 | ₩209,744 | ₩206,593 | ₩208,302 | -0.64% | 429.8만 |
| 2026.10.01 | ₩209,090 | ₩211,013 | ₩207,621 | ₩209,237 | +0.07% | 474.1만 |
| 2026.09.30 | ₩212,642 | ₩213,536 | ₩208,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,223 |
| -1.61% |
| 445.8만 |
| 2026.09.29 | ₩210,372 | ₩211,600 | ₩206,526 | ₩208,876 | -0.71% | 374.6만 |
|---|
| 2026.09.28 | ₩209,103 | ₩214,711 | ₩208,583 | ₩211,547 | +1.17% | 339.4만 |
|---|
| 2026.09.25 | ₩207,461 | ₩210,826 | ₩205,578 | ₩210,238 | +1.34% | 295.7만 |
|---|
| 2026.09.24 | ₩210,973 | ₩213,056 | ₩208,502 | ₩208,502 | -1.17% | 334.8만 |
|---|
| 2026.09.23 | ₩212,375 | ₩213,643 | ₩208,209 | ₩208,649 | -1.75% | 298.7만 |
|---|
| 2026.09.22 | ₩210,799 | ₩213,710 | ₩209,985 | ₩212,335 | +0.73% | 219.5만 |
|---|
| 2026.09.21 | ₩211,600 | ₩212,962 | ₩210,385 | ₩210,585 | -0.48% | 225.5만 |
|---|
| 2026.09.18 | ₩213,389 | ₩213,403 | ₩209,811 | ₩211,226 | -1.01% | 681.2만 |
|---|
| 2026.09.17 | ₩208,863 | ₩213,643 | ₩208,863 | ₩213,416 | +2.18% | 409.5만 |
|---|
| 2026.09.16 | ₩206,326 | ₩208,743 | ₩205,031 | ₩206,540 | +0.10% | 274.4만 |
|---|
| 2026.09.15 | ₩212,001 | ₩212,575 | ₩205,271 | ₩206,166 | -2.75% | 362만 |
|---|
| 2026.09.14 | ₩210,679 | ₩213,790 | ₩209,677 | ₩211,907 | +0.58% | 328.8만 |
|---|
| 2026.09.11 | ₩208,756 | ₩210,131 | ₩206,099 | ₩208,075 | -0.33% | 264.4만 |
|---|
| 2026.09.10 | ₩210,532 | ₩211,627 | ₩206,526 | ₩207,942 | -1.23% | 320.9만 |
|---|
| 2026.09.09 | ₩216,340 | ₩216,821 | ₩210,185 | ₩210,332 | -2.78% | 339.3만 |
|---|
| 2026.09.08 | ₩219,078 | ₩219,639 | ₩214,244 | ₩217,262 | -0.83% | 266만 |
|---|
| 2026.09.04 | ₩218,477 | ₩220,079 | ₩217,315 | ₩219,572 | +0.50% | 286.6만 |
|---|
| 2026.09.03 | ₩219,145 | ₩221,187 | ₩217,168 | ₩218,998 | -0.07% | 198.7만 |
|---|
| 2026.09.02 | ₩218,998 | ₩220,720 | ₩217,796 | ₩218,130 | -0.40% | 280.5만 |
|---|
| 2026.09.01 | ₩215,967 | ₩219,438 | ₩215,339 | ₩218,650 | +1.24% | 398.3만 |
|---|
| 2026.08.31 | ₩217,422 | ₩219,652 | ₩213,884 | ₩214,818 | -1.20% | 391.1만 |
|---|
| 2026.08.28 | ₩221,655 | ₩221,735 | ₩217,182 | ₩217,889 | -1.70% | 364.4만 |
|---|
| 2026.08.27 | ₩216,554 | ₩223,164 | ₩216,060 | ₩221,561 | +2.31% | 474.6만 |
|---|
| 2026.08.26 | ₩218,557 | ₩220,119 | ₩215,432 | ₩219,038 | +0.22% | 466만 |
|---|
| 2026.08.25 | ₩221,521 | ₩222,656 | ₩215,246 | ₩218,277 | -1.46% | 759.8만 |
|---|
| 2026.08.24 | ₩221,735 | ₩227,997 | ₩221,281 | ₩226,849 | +2.31% | 641.1만 |
|---|
| 2026.08.21 | ₩215,059 | ₩220,960 | ₩213,950 | ₩220,907 | +2.72% | 623.3만 |
|---|
| 2026.08.20 | ₩209,637 | ₩215,352 | ₩206,299 | ₩211,306 | +0.80% | 606만 |
|---|
| 2026.08.19 | ₩197,353 | ₩216,287 | ₩195,230 | ₩212,308 | +7.58% | 946.8만 |
|---|
| 2026.08.18 | ₩204,804 | ₩205,979 | ₩202,507 | ₩203,602 | -0.59% | 578.8만 |
|---|
| 2026.08.17 | ₩204,897 | ₩206,393 | ₩201,466 | ₩201,639 | -1.59% | 612.2만 |
|---|
| 2026.08.14 | ₩207,888 | ₩208,743 | ₩205,992 | ₩206,273 | -0.78% | 361.6만 |
|---|
| 2026.08.13 | ₩206,967 | ₩208,930 | ₩206,152 | ₩207,648 | +0.33% | 365만 |
|---|
| 2026.08.12 | ₩201,946 | ₩205,805 | ₩200,718 | ₩205,632 | +1.82% | 460.1만 |
|---|
| 2026.08.11 | ₩201,679 | ₩206,820 | ₩200,905 | ₩203,348 | +0.83% | 417.1만 |
|---|
| 2026.08.10 | ₩199,142 | ₩204,724 | ₩197,647 | ₩202,988 | +1.93% | 525.7만 |
|---|
| 2026.08.07 | ₩195,043 | ₩200,023 | ₩194,282 | ₩199,890 | +2.49% | 284.8만 |
|---|
| 2026.08.06 | ₩199,756 | ₩199,943 | ₩195,363 | ₩196,392 | -1.68% | 250.1만 |
|---|
| 2026.08.05 | ₩198,488 | ₩198,888 | ₩196,165 | ₩197,219 | -0.64% | 423만 |
|---|
| 2026.08.04 | ₩196,779 | ₩200,144 | ₩195,577 | ₩197,767 | +0.50% | 318.1만 |
|---|
| 2026.08.03 | ₩196,979 | ₩200,384 | ₩196,979 | ₩199,423 | +1.24% | 485.7만 |
|---|
| 2026.07.31 | ₩193,654 | ₩193,801 | ₩188,340 | ₩192,933 | -0.37% | 331.2만 |
|---|
| 2026.07.30 | ₩192,412 | ₩194,001 | ₩191,037 | ₩192,960 | +0.28% | 262.8만 |
|---|
| 2026.07.29 | ₩192,159 | ₩197,313 | ₩189,835 | ₩194,816 | +1.38% | 319.8만 |
|---|
| 2026.07.28 | ₩189,488 | ₩194,749 | ₩188,660 | ₩192,546 | +1.61% | 462.2만 |
|---|
| 2026.07.27 | ₩184,508 | ₩188,153 | ₩183,533 | ₩187,392 | +1.56% | 303.9만 |
|---|
| 2026.07.24 | ₩179,607 | ₩183,706 | ₩179,233 | ₩182,638 | +1.69% | 248.5만 |
|---|
| 2026.07.23 | ₩180,382 | ₩181,049 | ₩176,990 | ₩179,567 | -0.45% | 320.7만 |
|---|
| 2026.07.22 | ₩185,896 | ₩186,524 | ₩183,172 | ₩184,160 | -0.93% | 228.3만 |
|---|
| 2026.07.21 | ₩185,576 | ₩186,537 | ₩183,840 | ₩184,908 | -0.36% | 241.3만 |
|---|
| 2026.07.20 | ₩188,687 | ₩191,224 | ₩185,335 | ₩186,390 | -1.22% | 338.8만 |
|---|
| 2026.07.17 | ₩187,939 | ₩192,813 | ₩184,708 | ₩186,404 | -0.82% | 518.8만 |
|---|
| 2026.07.16 | ₩186,938 | ₩189,261 | ₩185,976 | ₩187,218 | +0.15% | 429.7만 |
|---|
| 2026.07.15 | ₩179,287 | ₩186,778 | ₩178,392 | ₩184,654 | +2.99% | 522.4만 |
|---|
| 2026.07.14 | ₩181,049 | ₩182,051 | ₩177,724 | ₩178,926 | -1.17% | 250.7만 |
|---|
| 2026.07.13 | ₩182,505 | ₩182,852 | ₩179,313 | ₩179,954 | -1.40% | 424.4만 |
|---|
| 2026.07.10 | ₩177,951 | ₩181,663 | ₩177,484 | ₩180,448 | +1.40% | 340.3만 |
|---|
| 2026.07.09 | ₩175,868 | ₩180,115 | ₩175,268 | ₩176,616 | +0.43% | 446만 |
|---|
| 2026.07.08 | ₩173,585 | ₩178,312 | ₩171,342 | ₩176,816 | +1.86% | 678만 |
|---|
| 2026.07.07 | ₩170,367 | ₩170,768 | ₩168,685 | ₩170,314 | -0.03% | 299.6만 |
|---|
| 2026.07.06 | ₩173,572 | ₩173,572 | ₩166,508 | ₩168,378 | -2.99% | 521만 |
|---|
| 2026.07.02 | ₩174,573 | ₩176,630 | ₩173,024 | ₩173,866 | -0.41% | 327.2만 |
|---|
| 2026.07.01 | ₩173,318 | ₩174,760 | ₩168,858 | ₩173,972 | +0.38% | 492.9만 |
|---|
| 2026.06.30 | ₩178,419 | ₩178,739 | ₩173,158 | ₩174,400 | -2.25% | 650.8만 |
|---|
| 2026.06.29 | ₩185,803 | ₩186,350 | ₩178,632 | ₩178,819 | -3.76% | 455.4만 |
|---|
| 2026.06.26 | ₩187,552 | ₩189,101 | ₩186,043 | ₩187,459 | -0.05% | 680.3만 |
|---|
| 2026.06.25 | ₩187,939 | ₩190,703 | ₩185,696 | ₩186,364 | -0.84% | 434.1만 |
|---|
| 2026.06.24 | ₩181,183 | ₩188,607 | ₩180,008 | ₩188,540 | +4.06% | 623.6만 |
|---|
| 2026.06.23 | ₩176,135 | ₩180,128 | ₩175,214 | ₩179,073 | +1.67% | 479.3만 |
|---|
| 2026.06.22 | ₩175,615 | ₩178,953 | ₩172,771 | ₩173,225 | -1.36% | 394.3만 |
|---|
| 2026.06.18 | ₩172,250 | ₩175,989 | ₩172,183 | ₩174,573 | +1.35% | 752.9만 |
|---|
| 2026.06.17 | ₩177,017 | ₩178,499 | ₩170,461 | ₩170,661 | -3.59% | 350.7만 |
|---|
| 2026.06.16 | ₩177,818 | ₩179,794 | ₩175,348 | ₩178,125 | +0.17% | 318.6만 |
|---|
| 2026.06.15 | ₩181,597 | ₩184,094 | ₩177,671 | ₩177,818 | -2.08% | 728.8만 |
|---|
| 2026.06.12 | ₩178,192 | ₩181,784 | ₩178,192 | ₩180,569 | +1.33% | 480.3만 |
|---|
| 2026.06.11 | ₩172,290 | ₩177,538 | ₩171,048 | ₩177,110 | +2.80% | 453.6만 |
|---|
| 2026.06.10 | ₩170,447 | ₩171,582 | ₩167,403 | ₩170,888 | +0.26% | 394.3만 |
|---|
| 2026.06.09 | ₩165,787 | ₩170,274 | ₩165,547 | ₩169,059 | +1.97% | 409.2만 |
|---|
| 2026.06.08 | ₩162,943 | ₩165,774 | ₩161,261 | ₩165,533 | +1.59% | 284.6만 |
|---|
| 2026.06.05 | ₩165,573 | ₩165,680 | ₩162,623 | ₩163,664 | -1.15% | 438.5만 |
|---|
| 2026.06.04 | ₩168,978 | ₩169,352 | ₩165,346 | ₩165,373 | -2.13% | 475만 |
|---|
| 2026.06.03 | ₩164,412 | ₩167,243 | ₩163,584 | ₩166,642 | +1.36% | 333.6만 |
|---|
| 2026.06.02 | ₩164,545 | ₩166,869 | ₩164,265 | ₩164,479 | -0.04% | 320.7만 |
|---|
| 2026.06.01 | ₩168,885 | ₩169,205 | ₩162,329 | ₩165,186 | -2.19% | 485.9만 |
|---|
| 2026.05.29 | ₩170,127 | ₩170,754 | ₩167,269 | ₩169,673 | -0.27% | 645.5만 |
|---|
| 2026.05.28 | ₩173,265 | ₩173,852 | ₩170,581 | ₩171,782 | -0.86% | 467.7만 |
|---|
| 2026.05.27 | ₩169,553 | ₩175,187 | ₩168,858 | ₩171,355 | +1.06% | 607.7만 |
|---|
| 2026.05.26 | ₩168,938 | ₩169,379 | ₩165,640 | ₩167,483 | -0.86% | 445.6만 |
|---|
| 2026.05.22 | ₩170,234 | ₩170,888 | ₩167,056 | ₩167,710 | -1.48% | 494.3만 |
|---|
| 2026.05.21 | ₩161,341 | ₩168,938 | ₩157,308 | ₩168,444 | +4.40% | 996만 |
|---|
| 2026.05.20 | ₩160,513 | ₩164,412 | ₩156,293 | ₩163,344 | +1.76% | 2030.9만 |
|---|
| 2026.05.19 | ₩163,944 | ₩170,234 | ₩160,566 | ₩169,900 | +3.63% | 1054만 |
|---|
| 2026.05.18 | ₩162,663 | ₩164,973 | ₩160,339 | ₩164,772 | +1.30% | 370.8만 |
|---|
| 2026.05.15 | ₩164,826 | ₩164,879 | ₩160,900 | ₩162,289 | -1.54% | 366.1만 |
|---|
| 2026.05.14 | ₩162,382 | ₩165,226 | ₩161,955 | ₩164,345 | +1.21% | 416만 |
|---|
| 2026.05.13 | ₩161,207 | ₩162,382 | ₩159,057 | ₩162,209 | +0.62% | 396.5만 |
|---|
| 2026.05.12 | ₩161,568 | ₩163,904 | ₩160,313 | ₩162,636 | +0.66% | 562.4만 |
|---|
| 2026.05.11 | ₩167,643 | ₩167,830 | ₩157,121 | ₩158,149 | -5.66% | 759만 |
|---|
| 2026.05.08 | ₩170,728 | ₩170,741 | ₩165,333 | ₩167,243 | -2.04% | 388.4만 |
|---|
| 2026.05.07 | ₩172,570 | ₩173,318 | ₩165,079 | ₩168,084 | -2.60% | 753.9만 |
|---|
| 2026.05.06 | ₩172,904 | ₩176,229 | ₩172,410 | ₩173,839 | +0.54% | 442.3만 |
|---|
| 2026.05.05 | ₩171,195 | ₩173,251 | ₩170,127 | ₩172,009 | +0.48% | 420.7만 |
|---|
| 2026.05.04 | ₩171,502 | ₩175,187 | ₩169,940 | ₩170,594 | -0.53% | 311.8만 |
|---|
| 2026.05.01 | ₩173,331 | ₩175,334 | ₩171,983 | ₩172,103 | -0.71% | 372.9만 |
|---|
| 2026.04.30 | ₩171,569 | ₩173,305 | ₩170,514 | ₩173,251 | +0.98% | 543.7만 |
|---|
| 2026.04.29 | ₩169,032 | ₩170,968 | ₩167,349 | ₩170,741 | +1.01% | 376만 |
|---|
| 2026.04.28 | ₩174,279 | ₩174,920 | ₩169,539 | ₩169,766 | -2.59% | 372.8만 |
|---|
| 2026.04.27 | ₩172,931 | ₩174,600 | ₩170,207 | ₩173,211 | +0.16% | 582.4만 |
|---|
| 2026.04.24 | ₩173,612 | ₩173,612 | ₩171,048 | ₩172,597 | -0.58% | 312.9만 |
|---|
| 2026.04.23 | ₩174,306 | ₩175,588 | ₩172,837 | ₩173,812 | -0.28% | 359.5만 |
|---|
| 2026.04.22 | ₩176,950 | ₩176,950 | ₩173,612 | ₩174,386 | -1.45% | 514.1만 |
|---|
| 2026.04.21 | ₩174,052 | ₩177,724 | ₩173,185 | ₩176,389 | +1.34% | 574.6만 |
|---|
| 2026.04.20 | ₩170,714 | ₩173,839 | ₩169,406 | ₩173,825 | +1.82% | 581.9만 |
|---|
| 2026.04.17 | ₩165,707 | ₩170,981 | ₩164,612 | ₩170,701 | +3.01% | 584.5만 |
|---|
| 2026.04.16 | ₩164,826 | ₩165,667 | ₩162,382 | ₩165,453 | +0.38% | 429.3만 |
|---|
| 2026.04.15 | ₩159,872 | ₩164,639 | ₩158,617 | ₩164,065 | +2.62% | 523.2만 |
|---|
| 2026.04.14 | ₩157,295 | ₩159,725 | ₩156,000 | ₩159,605 | +1.47% | 518.9만 |
|---|
| 2026.04.13 | ₩160,807 | ₩161,688 | ₩156,707 | ₩157,402 | -2.12% | 580.1만 |
|---|
| 2026.04.10 | ₩166,027 | ₩166,188 | ₩161,982 | ₩162,756 | -1.97% | 370만 |
|---|
| 2026.04.09 | ₩163,250 | ₩165,867 | ₩162,235 | ₩165,614 | +1.45% | 409.4만 |
|---|
| 2026.04.08 | ₩160,994 | ₩164,679 | ₩160,232 | ₩164,398 | +2.11% | 363.4만 |
|---|
| 2026.04.07 | ₩163,304 | ₩164,118 | ₩158,376 | ₩159,591 | -2.27% | 380만 |
|---|
| 2026.04.06 | ₩160,900 | ₩163,504 | ₩160,807 | ₩163,183 | +1.42% | 406만 |
|---|
| 2026.04.02 | ₩160,633 | ₩162,249 | ₩159,097 | ₩160,833 | +0.12% | 534.8만 |
|---|
| 2026.04.01 | ₩161,768 | ₩163,103 | ₩160,780 | ₩160,833 | -0.58% | 425.1만 |
|---|
| 2026.03.31 | ₩160,099 | ₩162,022 | ₩158,603 | ₩161,835 | +1.08% | 466.2만 |
|---|
| 2026.03.30 | ₩160,393 | ₩162,235 | ₩157,482 | ₩158,603 | -1.12% | 442.5만 |
|---|
| 2026.03.27 | ₩156,360 | ₩162,182 | ₩155,559 | ₩160,019 | +2.34% | 811.3만 |
|---|
| 2026.03.26 | ₩154,731 | ₩158,029 | ₩154,477 | ₩156,227 | +0.97% | 340.3만 |
|---|
| 2026.03.25 | ₩156,894 | ₩157,095 | ₩153,142 | ₩155,385 | -0.96% | 440.8만 |
|---|
| 2026.03.24 | ₩151,980 | ₩154,958 | ₩150,899 | ₩154,784 | +1.85% | 499.1만 |
|---|
| 2026.03.23 | ₩153,062 | ₩155,546 | ₩152,234 | ₩153,463 | +0.26% | 638.2만 |
|---|
| 2026.03.20 | ₩152,221 | ₩153,917 | ₩150,472 | ₩151,233 | -0.65% | 1971.8만 |
|---|
| 2026.03.19 | ₩153,102 | ₩155,011 | ₩151,446 | ₩152,848 | -0.17% | 654.9만 |
|---|
| 2026.03.18 | ₩155,586 | ₩156,721 | ₩153,276 | ₩153,623 | -1.26% | 526.8만 |
|---|
| 2026.03.17 | ₩156,908 | ₩158,176 | ₩155,105 | ₩155,906 | -0.64% | 434.7만 |
|---|
| 2026.03.16 | ₩157,562 | ₩158,163 | ₩154,891 | ₩156,293 | -0.81% | 485.8만 |
|---|
| 2026.03.13 | ₩155,425 | ₩157,415 | ₩154,304 | ₩156,681 | +0.81% | 528.3만 |
|---|
| 2026.03.12 | ₩156,801 | ₩157,442 | ₩153,810 | ₩154,558 | -1.43% | 621.5만 |
|---|
| 2026.03.11 | ₩160,673 | ₩161,915 | ₩158,229 | ₩158,603 | -1.29% | 441.9만 |
|---|
| 2026.03.10 | ₩159,551 | ₩163,531 | ₩158,323 | ₩161,220 | +1.05% | 440만 |
|---|
| 2026.03.09 | ₩158,443 | ₩160,446 | ₩154,558 | ₩160,419 | +1.25% | 600.6만 |
|---|
| 2026.03.06 | ₩159,124 | ₩161,287 | ₩156,227 | ₩161,287 | +1.36% | 598만 |
|---|
| 2026.03.05 | ₩159,925 | ₩161,407 | ₩157,682 | ₩160,713 | +0.49% | 713만 |
|---|
| 2026.03.04 | ₩165,520 | ₩168,244 | ₩160,086 | ₩160,339 | -3.13% | 949.6만 |
|---|
| 2026.03.03 | ₩154,905 | ₩163,477 | ₩153,556 | ₩161,301 | +4.13% | 1569.2만 |
|---|
| 2026.03.02 | ₩149,337 | ₩152,728 | ₩148,549 | ₩151,113 | +1.19% | 630.2만 |
|---|
| 2026.02.27 | ₩150,886 | ₩152,061 | ₩148,362 | ₩151,940 | +0.70% | 641.7만 |
|---|
| 2026.02.26 | ₩156,868 | ₩158,497 | ₩152,167 | ₩153,276 | -2.29% | 593만 |
|---|
| 2026.02.25 | ₩154,558 | ₩155,532 | ₩153,035 | ₩155,479 | +0.60% | 452.2만 |
|---|
| 2026.02.24 | ₩151,420 | ₩154,331 | ₩151,420 | ₩154,250 | +1.87% | 497.8만 |
|---|
| 2026.02.23 | ₩154,998 | ₩155,853 | ₩150,632 | ₩151,339 | -2.36% | 792.5만 |
|---|
| 2026.02.20 | ₩153,917 | ₩158,870 | ₩152,822 | ₩155,813 | +1.23% | 628.6만 |
|---|
| 2026.02.19 | ₩153,823 | ₩155,238 | ₩153,049 | ₩154,437 | +0.40% | 363.2만 |
|---|
| 2026.02.18 | ₩154,558 | ₩156,000 | ₩153,222 | ₩154,437 | -0.08% | 560.8만 |
|---|
| 2026.02.17 | ₩156,093 | ₩158,069 | ₩152,474 | ₩155,612 | -0.31% | 625.9만 |
|---|
| 2026.02.13 | ₩151,433 | ₩155,092 | ₩150,378 | ₩154,571 | +2.07% | 659.7만 |
|---|
| 2026.02.12 | ₩153,529 | ₩155,385 | ₩149,363 | ₩150,472 | -1.99% | 558.8만 |
|---|
| 2026.02.11 | ₩150,805 | ₩153,262 | ₩149,964 | ₩153,035 | +1.48% | 661.2만 |
|---|
| 2026.02.10 | ₩154,224 | ₩156,454 | ₩151,086 | ₩151,193 | -1.97% | 495.5만 |
|---|
| 2026.02.09 | ₩153,917 | ₩155,158 | ₩151,860 | ₩154,250 | +0.22% | 450.8만 |
|---|
| 2026.02.06 | ₩148,976 | ₩154,651 | ₩148,976 | ₩154,290 | +3.57% | 780.4만 |
|---|
| 2026.02.05 | ₩152,394 | ₩153,249 | ₩147,334 | ₩148,015 | -2.87% | 608.2만 |
|---|
| 2026.02.04 | ₩150,285 | ₩153,396 | ₩149,911 | ₩152,394 | +1.40% | 981.6만 |
|---|
| 2026.02.03 | ₩146,733 | ₩150,832 | ₩146,332 | ₩148,616 | +1.28% | 837.3만 |
|---|
| 2026.02.02 | ₩140,110 | ₩146,760 | ₩138,441 | ₩146,252 | +4.38% | 1056.2만 |
|---|
| 2026.01.30 | ₩137,319 | ₩140,884 | ₩136,678 | ₩140,831 | +2.56% | 618.2만 |
|---|
| 2026.01.29 | ₩136,745 | ₩137,893 | ₩135,290 | ₩137,319 | +0.42% | 601.5만 |
|---|
| 2026.01.28 | ₩138,868 | ₩139,108 | ₩134,702 | ₩135,850 | -2.17% | 464.4만 |
|---|
| 2026.01.27 | ₩139,335 | ₩139,963 | ₩137,787 | ₩139,002 | -0.24% | 457.9만 |
|---|
| 2026.01.26 | ₩144,249 | ₩144,863 | ₩138,347 | ₩138,815 | -3.77% | 671만 |
|---|
| 2026.01.23 | ₩142,019 | ₩144,650 | ₩141,672 | ₩144,343 | +1.64% | 459.4만 |
|---|
| 2026.01.22 | ₩142,313 | ₩142,620 | ₩139,936 | ₩142,206 | -0.08% | 490.4만 |
|---|
| 2026.01.21 | ₩145,024 | ₩147,214 | ₩140,056 | ₩141,592 | -2.37% | 654.7만 |
|---|
| 2026.01.20 | ₩146,906 | ₩147,761 | ₩143,448 | ₩145,998 | -0.62% | 955.7만 |
|---|
| 2026.01.16 | ₩148,001 | ₩149,216 | ₩147,120 | ₩148,589 | +0.40% | 525.3만 |
|---|
| 2026.01.15 | ₩146,973 | ₩149,363 | ₩144,743 | ₩148,389 | +0.96% | 582.7만 |
|---|
| 2026.01.14 | ₩144,970 | ₩147,734 | ₩144,450 | ₩146,639 | +1.15% | 588.6만 |
|---|
| 2026.01.13 | ₩144,877 | ₩146,813 | ₩144,156 | ₩145,050 | +0.12% | 774.2만 |
|---|
| 2026.01.12 | ₩140,978 | ₩142,674 | ₩137,746 | ₩141,726 | +0.53% | 589.3만 |
|---|
| 2026.01.09 | ₩141,045 | ₩143,274 | ₩139,055 | ₩140,898 | -0.10% | 649만 |
|---|
| 2026.01.08 | ₩137,706 | ₩145,064 | ₩137,106 | ₩141,979 | +3.10% | 856.9만 |
|---|
| 2026.01.07 | ₩139,269 | ₩139,749 | ₩136,852 | ₩138,427 | -0.60% | 468.6만 |
|---|
| 2026.01.06 | ₩136,331 | ₩140,003 | ₩135,650 | ₩139,269 | +2.15% | 770만 |
|---|
| 2026.01.05 | ₩134,061 | ₩137,880 | ₩133,393 | ₩136,331 | +1.69% | 742.1만 |
|---|
| 2026.01.02 | ₩130,736 | ₩134,862 | ₩129,615 | ₩134,208 | +2.66% | 706.4만 |
|---|
| 2025.12.31 | ₩130,069 | ₩131,444 | ₩129,788 | ₩130,523 | +0.35% | 429만 |
|---|
| 2025.12.30 | ₩130,696 | ₩130,843 | ₩129,601 | ₩130,095 | -0.46% | 368.7만 |
|---|
| 2025.12.29 | ₩132,806 | ₩133,847 | ₩130,469 | ₩130,990 | -1.37% | 883.7만 |
|---|
| 2025.12.26 | ₩128,960 | ₩137,573 | ₩128,907 | ₩132,926 | +3.08% | 1064.4만 |
|---|
| 2025.12.24 | ₩126,330 | ₩128,987 | ₩125,756 | ₩128,894 | +2.03% | 330만 |
|---|
| 2025.12.23 | ₩127,184 | ₩127,358 | ₩125,208 | ₩125,916 | -1.00% | 797.6만 |
|---|
| 2025.12.22 | ₩130,790 | ₩131,310 | ₩126,557 | ₩127,118 | -2.81% | 1198.5만 |
|---|
| 2025.12.19 | ₩132,058 | ₩132,793 | ₩128,920 | ₩130,870 | -0.90% | 1262만 |
|---|
| 2025.12.18 | ₩131,658 | ₩136,184 | ₩131,604 | ₩132,258 | +0.46% | 959.4만 |
|---|
| 2025.12.17 | ₩129,521 | ₩131,684 | ₩127,051 | ₩131,658 | +1.65% | 683만 |
|---|
| 2025.12.16 | ₩130,710 | ₩131,551 | ₩129,588 | ₩130,416 | -0.22% | 514.3만 |
|---|
| 2025.12.15 | ₩130,269 | ₩130,763 | ₩128,600 | ₩130,269 | 0.00% | 573만 |
|---|
| 2025.12.12 | ₩129,855 | ₩131,124 | ₩128,520 | ₩129,641 | -0.16% | 526만 |
|---|
| 2025.12.11 | ₩126,557 | ₩129,762 | ₩126,557 | ₩129,481 | +2.31% | 681.3만 |
|---|
| 2025.12.10 | ₩125,342 | ₩127,385 | ₩124,100 | ₩126,343 | +0.80% | 844.5만 |
|---|
| 2025.12.09 | ₩123,526 | ₩125,489 | ₩123,259 | ₩125,008 | +1.20% | 465.1만 |
|---|
| 2025.12.08 | ₩123,659 | ₩125,128 | ₩121,376 | ₩124,260 | +0.49% | 769.5만 |
|---|
| 2025.12.05 | ₩122,244 | ₩123,766 | ₩121,309 | ₩123,099 | +0.70% | 589.9만 |
|---|
| 2025.12.04 | ₩121,737 | ₩123,112 | ₩120,401 | ₩122,297 | +0.46% | 675.9만 |
|---|
| 2025.12.03 | ₩121,069 | ₩124,060 | ₩120,975 | ₩121,403 | +0.28% | 730.8만 |
|---|
| 2025.12.02 | ₩122,511 | ₩122,511 | ₩119,320 | ₩120,802 | -1.40% | 586.4만 |
|---|
| 2025.12.01 | ₩120,708 | ₩124,327 | ₩120,361 | ₩121,990 | +1.06% | 657.1만 |
|---|
| 2025.11.28 | ₩120,548 | ₩122,444 | ₩120,001 | ₩121,002 | +0.38% | 405.9만 |
|---|
| 2025.11.26 | ₩115,741 | ₩120,481 | ₩115,648 | ₩119,907 | +3.60% | 792.8만 |
|---|
| 2025.11.25 | ₩113,485 | ₩115,674 | ₩113,137 | ₩115,608 | +1.87% | 652만 |
|---|
| 2025.11.24 | ₩117,010 | ₩117,477 | ₩112,857 | ₩112,884 | -3.53% | 922.7만 |
|---|
| 2025.11.21 | ₩112,750 | ₩118,812 | ₩112,483 | ₩116,996 | +3.77% | 1257.4만 |
|---|
| 2025.11.20 | ₩115,047 | ₩116,075 | ₩111,415 | ₩111,735 | -2.88% | 1205.2만 |
|---|
| 2025.11.19 | ₩115,394 | ₩119,667 | ₩113,899 | ₩114,940 | -0.39% | 1897.2만 |
|---|
| 2025.11.18 | ₩117,290 | ₩120,201 | ₩116,996 | ₩118,211 | +0.79% | 1006.3만 |
|---|
| 2025.11.17 | ₩119,533 | ₩120,521 | ₩117,811 | ₩118,145 | -1.16% | 754.9만 |
|---|
| 2025.11.14 | ₩120,161 | ₩121,656 | ₩119,386 | ₩120,041 | -0.10% | 609.7만 |
|---|
| 2025.11.13 | ₩122,591 | ₩123,673 | ₩120,722 | ₩121,002 | -1.30% | 630.4만 |
|---|
| 2025.11.12 | ₩122,538 | ₩123,646 | ₩121,656 | ₩122,725 | +0.15% | 551.2만 |
|---|
| 2025.11.11 | ₩122,017 | ₩123,018 | ₩121,429 | ₩122,284 | +0.22% | 476.3만 |
|---|
| 2025.11.10 | ₩122,604 | ₩124,754 | ₩120,067 | ₩121,149 | -1.19% | 630만 |
|---|
| 2025.11.07 | ₩119,039 | ₩122,284 | ₩119,039 | ₩121,830 | +2.34% | 652.5만 |
|---|
| 2025.11.06 | ₩122,564 | ₩123,793 | ₩118,145 | ₩119,039 | -2.88% | 705.2만 |
|---|
| 2025.11.05 | ₩119,947 | ₩124,527 | ₩118,866 | ₩122,765 | +2.35% | 821.5만 |
|---|
| 2025.11.04 | ₩121,349 | ₩121,897 | ₩119,840 | ₩120,148 | -0.99% | 505.7만 |
|---|
| 2025.11.03 | ₩123,659 | ₩123,726 | ₩121,376 | ₩122,110 | -1.25% | 569.8만 |
|---|
| 2025.10.31 | ₩123,579 | ₩124,234 | ₩122,191 | ₩123,806 | +0.18% | 708.5만 |
|---|
| 2025.10.30 | ₩124,594 | ₩126,357 | ₩123,726 | ₩124,073 | -0.42% | 563.1만 |
|---|
| 2025.10.29 | ₩128,880 | ₩129,615 | ₩125,555 | ₩125,676 | -2.49% | 612.6만 |
|---|
| 2025.10.28 | ₩130,216 | ₩132,846 | ₩128,733 | ₩129,668 | -0.42% | 796만 |
|---|
| 2025.10.27 | ₩127,184 | ₩130,736 | ₩126,784 | ₩130,549 | +2.65% | 1000만 |
|---|
| 2025.10.24 | ₩126,664 | ₩127,665 | ₩125,409 | ₩125,863 | -0.63% | 545.9만 |
|---|
| 2025.10.23 | ₩125,609 | ₩126,891 | ₩124,127 | ₩125,849 | +0.19% | 483.3만 |
|---|
| 2025.10.22 | ₩125,903 | ₩126,490 | ₩124,781 | ₩125,542 | -0.29% | 497.3만 |
|---|
| 2025.10.21 | ₩122,685 | ₩126,250 | ₩122,498 | ₩126,049 | +2.74% | 777만 |
|---|
| 2025.10.20 | ₩121,616 | ₩123,072 | ₩121,510 | ₩122,217 | +0.49% | 488.6만 |
|---|
| 2025.10.17 | ₩120,174 | ₩121,456 | ₩119,921 | ₩121,296 | +0.93% | 646.1만 |
|---|
| 2025.10.16 | ₩121,349 | ₩122,377 | ₩118,999 | ₩120,268 | -0.89% | 555.7만 |
|---|
| 2025.10.15 | ₩119,186 | ₩121,763 | ₩118,719 | ₩121,389 | +1.85% | 640.3만 |
|---|
| 2025.10.14 | ₩115,541 | ₩119,373 | ₩115,301 | ₩118,786 | +2.81% | 635.2만 |
|---|
| 2025.10.13 | ₩116,062 | ₩117,971 | ₩115,808 | ₩116,622 | +0.48% | 1051.6만 |
|---|
| 2025.10.10 | ₩119,079 | ₩119,146 | ₩113,979 | ₩114,206 | -4.09% | 1392.5만 |
|---|