시장 데이터를 불러오는 중
전체 종목
TJX Companies, Inc. (The) Common Stock 과거 주가
TJX Companies, Inc. (The) Common Stock · TJX · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TJX Companies, Inc. (The) Common Stock · TJX · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩184,679 | ₩186,054 | ₩182,985 | ₩185,120 | +0.24% | 439만 |
| 2026.10.08 | ₩184,653 | ₩185,640 | ₩182,131 | ₩185,106 | +0.25% | 808만 |
| 2026.10.07 | ₩183,359 | ₩186,267 | ₩183,199 | ₩185,173 | +0.99% | 958.9만 |
| 2026.10.06 | ₩180,023 | ₩183,092 | ₩179,476 | ₩182,812 | +1.55% | 844.7만 |
| 2026.10.05 | ₩178,182 | ₩181,638 | ₩177,889 | ₩179,316 | +0.64% | 965.8만 |
| 2026.10.02 | ₩178,743 | ₩178,743 | ₩176,595 | ₩177,008 | -0.97% | 695.1만 |
| 2026.10.01 | ₩176,942 | ₩178,409 | ₩175,354 | ₩178,222 | +0.72% | 589.6만 |
| 2026.09.30 | ₩179,263 | ₩179,663 | ₩176,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,515 |
| -1.53% |
| 776.4만 |
| 2026.09.29 | ₩174,554 | ₩179,236 | ₩173,126 | ₩178,503 | +2.26% | 1201.9만 |
|---|
| 2026.09.28 | ₩173,300 | ₩176,355 | ₩172,099 | ₩173,767 | +0.27% | 588.6만 |
|---|
| 2026.09.25 | ₩173,993 | ₩174,554 | ₩171,525 | ₩173,513 | -0.28% | 866만 |
|---|
| 2026.09.24 | ₩176,595 | ₩177,102 | ₩174,113 | ₩175,608 | -0.56% | 813.4만 |
|---|
| 2026.09.23 | ₩173,473 | ₩176,408 | ₩173,473 | ₩175,554 | +1.20% | 865만 |
|---|
| 2026.09.22 | ₩176,008 | ₩176,768 | ₩173,313 | ₩174,487 | -0.86% | 1006.3만 |
|---|
| 2026.09.21 | ₩170,405 | ₩175,327 | ₩169,497 | ₩174,714 | +2.53% | 1140.8만 |
|---|
| 2026.09.18 | ₩168,657 | ₩172,726 | ₩168,190 | ₩169,751 | +0.65% | 1768.4만 |
|---|
| 2026.09.17 | ₩164,855 | ₩169,004 | ₩164,441 | ₩168,830 | +2.41% | 1331.5만 |
|---|
| 2026.09.16 | ₩166,696 | ₩167,763 | ₩163,801 | ₩163,881 | -1.69% | 1033.8만 |
|---|
| 2026.09.15 | ₩168,363 | ₩169,471 | ₩165,215 | ₩166,229 | -1.27% | 1110.2만 |
|---|
| 2026.09.14 | ₩169,271 | ₩170,498 | ₩167,816 | ₩168,083 | -0.70% | 759.2만 |
|---|
| 2026.09.11 | ₩169,591 | ₩169,911 | ₩166,589 | ₩168,123 | -0.87% | 593.3만 |
|---|
| 2026.09.10 | ₩168,604 | ₩169,537 | ₩167,510 | ₩168,657 | +0.03% | 619.3만 |
|---|
| 2026.09.09 | ₩170,885 | ₩170,938 | ₩167,843 | ₩168,257 | -1.54% | 836.8만 |
|---|
| 2026.09.08 | ₩175,114 | ₩176,101 | ₩171,258 | ₩171,992 | -1.78% | 1117.1만 |
|---|
| 2026.09.04 | ₩175,808 | ₩177,582 | ₩175,808 | ₩176,208 | +0.23% | 726.6만 |
|---|
| 2026.09.03 | ₩175,594 | ₩176,581 | ₩173,633 | ₩176,355 | +0.43% | 784.1만 |
|---|
| 2026.09.02 | ₩177,916 | ₩178,102 | ₩175,007 | ₩175,181 | -1.54% | 699.9만 |
|---|
| 2026.09.01 | ₩178,783 | ₩179,677 | ₩177,489 | ₩177,796 | -0.55% | 717.8만 |
|---|
| 2026.08.31 | ₩180,237 | ₩180,837 | ₩177,542 | ₩178,649 | -0.88% | 1195.3만 |
|---|
| 2026.08.28 | ₩179,770 | ₩180,851 | ₩178,169 | ₩180,264 | +0.27% | 680만 |
|---|
| 2026.08.27 | ₩181,237 | ₩181,304 | ₩178,996 | ₩179,063 | -1.20% | 703.8만 |
|---|
| 2026.08.26 | ₩185,707 | ₩185,773 | ₩182,425 | ₩182,545 | -1.70% | 1047만 |
|---|
| 2026.08.25 | ₩188,001 | ₩190,096 | ₩186,014 | ₩186,080 | -1.02% | 607만 |
|---|
| 2026.08.24 | ₩188,362 | ₩188,362 | ₩185,667 | ₩187,721 | -0.34% | 731만 |
|---|
| 2026.08.21 | ₩187,588 | ₩189,349 | ₩186,227 | ₩187,481 | -0.06% | 969.6만 |
|---|
| 2026.08.20 | ₩189,722 | ₩190,096 | ₩185,853 | ₩187,695 | -1.07% | 1233만 |
|---|
| 2026.08.19 | ₩192,297 | ₩200,835 | ₩189,362 | ₩192,777 | +0.25% | 1289.5만 |
|---|
| 2026.08.18 | ₩204,197 | ₩204,691 | ₩201,249 | ₩201,249 | -1.44% | 657.5만 |
|---|
| 2026.08.17 | ₩201,449 | ₩204,531 | ₩200,662 | ₩201,249 | -0.10% | 690.9만 |
|---|
| 2026.08.14 | ₩204,397 | ₩204,878 | ₩202,396 | ₩202,930 | -0.72% | 393만 |
|---|
| 2026.08.13 | ₩204,117 | ₩205,505 | ₩202,023 | ₩205,198 | +0.53% | 537.7만 |
|---|
| 2026.08.12 | ₩204,971 | ₩207,199 | ₩202,957 | ₩203,597 | -0.67% | 434.5만 |
|---|
| 2026.08.11 | ₩210,668 | ₩212,122 | ₩207,439 | ₩207,773 | -1.37% | 390만 |
|---|
| 2026.08.10 | ₩214,510 | ₩214,590 | ₩211,095 | ₩211,882 | -1.23% | 404.6만 |
|---|
| 2026.08.07 | ₩214,070 | ₩216,791 | ₩212,429 | ₩215,270 | +0.56% | 472.3만 |
|---|
| 2026.08.06 | ₩215,924 | ₩216,284 | ₩213,042 | ₩216,204 | +0.13% | 685.4만 |
|---|
| 2026.08.05 | ₩210,948 | ₩214,123 | ₩210,561 | ₩213,349 | +1.14% | 604.5만 |
|---|
| 2026.08.04 | ₩209,627 | ₩211,442 | ₩207,186 | ₩210,187 | +0.27% | 735.2만 |
|---|
| 2026.08.03 | ₩212,509 | ₩214,110 | ₩207,759 | ₩210,121 | -1.12% | 455만 |
|---|
| 2026.07.31 | ₩212,189 | ₩212,202 | ₩209,587 | ₩209,907 | -1.08% | 376.7만 |
|---|
| 2026.07.30 | ₩213,443 | ₩213,656 | ₩210,147 | ₩212,469 | -0.46% | 629.8만 |
|---|
| 2026.07.29 | ₩213,443 | ₩217,512 | ₩212,522 | ₩215,631 | +1.03% | 396.1만 |
|---|
| 2026.07.28 | ₩213,216 | ₩215,390 | ₩211,255 | ₩214,523 | +0.61% | 585.2만 |
|---|
| 2026.07.27 | ₩208,080 | ₩210,281 | ₩206,986 | ₩208,627 | +0.26% | 430.9만 |
|---|
| 2026.07.24 | ₩203,944 | ₩207,252 | ₩202,943 | ₩205,745 | +0.88% | 425만 |
|---|
| 2026.07.23 | ₩205,692 | ₩206,892 | ₩203,317 | ₩204,758 | -0.45% | 334만 |
|---|
| 2026.07.22 | ₩207,839 | ₩210,788 | ₩205,505 | ₩207,332 | -0.24% | 488.8만 |
|---|
| 2026.07.21 | ₩207,052 | ₩207,279 | ₩203,810 | ₩206,852 | -0.10% | 473.7만 |
|---|
| 2026.07.20 | ₩206,158 | ₩208,173 | ₩205,211 | ₩207,719 | +0.76% | 497.9만 |
|---|
| 2026.07.17 | ₩206,786 | ₩210,988 | ₩205,278 | ₩206,065 | -0.35% | 618.5만 |
|---|
| 2026.07.16 | ₩202,890 | ₩207,146 | ₩202,049 | ₩206,505 | +1.78% | 455.8만 |
|---|
| 2026.07.15 | ₩198,514 | ₩202,556 | ₩197,807 | ₩201,409 | +1.46% | 655만 |
|---|
| 2026.07.14 | ₩200,449 | ₩201,676 | ₩198,621 | ₩200,569 | +0.06% | 499만 |
|---|
| 2026.07.13 | ₩203,877 | ₩205,371 | ₩200,449 | ₩200,822 | -1.50% | 364.5만 |
|---|
| 2026.07.10 | ₩201,636 | ₩202,610 | ₩200,449 | ₩201,903 | +0.13% | 416.9만 |
|---|
| 2026.07.09 | ₩203,784 | ₩205,358 | ₩200,449 | ₩201,316 | -1.21% | 604.9만 |
|---|
| 2026.07.08 | ₩205,451 | ₩205,611 | ₩203,117 | ₩203,837 | -0.79% | 462.5만 |
|---|
| 2026.07.07 | ₩205,238 | ₩207,773 | ₩203,410 | ₩205,598 | +0.18% | 530.2만 |
|---|
| 2026.07.06 | ₩204,104 | ₩205,451 | ₩200,048 | ₩201,863 | -1.10% | 575.8만 |
|---|
| 2026.07.02 | ₩202,516 | ₩205,798 | ₩200,809 | ₩205,798 | +1.62% | 491.9만 |
|---|
| 2026.07.01 | ₩202,850 | ₩203,263 | ₩199,728 | ₩201,916 | -0.46% | 504.8만 |
|---|
| 2026.06.30 | ₩201,356 | ₩203,183 | ₩199,595 | ₩202,116 | +0.38% | 678.6만 |
|---|
| 2026.06.29 | ₩206,399 | ₩206,866 | ₩200,969 | ₩201,756 | -2.25% | 758.6만 |
|---|
| 2026.06.26 | ₩208,160 | ₩209,627 | ₩204,798 | ₩207,359 | -0.38% | 1374.5만 |
|---|
| 2026.06.25 | ₩217,645 | ₩222,181 | ₩206,319 | ₩207,039 | -4.87% | 855.9만 |
|---|
| 2026.06.24 | ₩219,766 | ₩221,807 | ₩218,886 | ₩220,353 | +0.27% | 466.2만 |
|---|
| 2026.06.23 | ₩219,953 | ₩222,168 | ₩218,032 | ₩219,259 | -0.32% | 490.3만 |
|---|
| 2026.06.22 | ₩221,567 | ₩223,182 | ₩218,872 | ₩219,019 | -1.15% | 521.2만 |
|---|
| 2026.06.18 | ₩220,020 | ₩222,635 | ₩217,632 | ₩218,539 | -0.67% | 907만 |
|---|
| 2026.06.17 | ₩221,114 | ₩222,928 | ₩218,045 | ₩218,966 | -0.97% | 449.7만 |
|---|
| 2026.06.16 | ₩223,555 | ₩224,196 | ₩221,127 | ₩221,888 | -0.75% | 517.5만 |
|---|
| 2026.06.15 | ₩224,649 | ₩225,116 | ₩219,473 | ₩223,235 | -0.63% | 581.9만 |
|---|
| 2026.06.12 | ₩226,130 | ₩226,597 | ₩222,781 | ₩224,676 | -0.64% | 487.5만 |
|---|
| 2026.06.11 | ₩223,795 | ₩226,797 | ₩223,235 | ₩224,582 | +0.35% | 698.4만 |
|---|
| 2026.06.10 | ₩220,994 | ₩224,022 | ₩218,592 | ₩223,675 | +1.21% | 714.2만 |
|---|
| 2026.06.09 | ₩214,937 | ₩219,953 | ₩214,323 | ₩219,953 | +2.33% | 566.3만 |
|---|
| 2026.06.08 | ₩212,429 | ₩216,378 | ₩212,282 | ₩213,122 | +0.33% | 712.4만 |
|---|
| 2026.06.05 | ₩212,509 | ₩215,831 | ₩211,655 | ₩214,403 | +0.89% | 486.7만 |
|---|
| 2026.06.04 | ₩213,456 | ₩214,617 | ₩210,694 | ₩211,628 | -0.86% | 584.7만 |
|---|
| 2026.06.03 | ₩204,197 | ₩210,881 | ₩204,117 | ₩210,654 | +3.16% | 586.5만 |
|---|
| 2026.06.02 | ₩203,931 | ₩205,718 | ₩203,237 | ₩205,038 | +0.54% | 500.4만 |
|---|
| 2026.06.01 | ₩204,624 | ₩205,892 | ₩203,357 | ₩203,784 | -0.41% | 589.3만 |
|---|
| 2026.05.29 | ₩206,986 | ₩208,813 | ₩205,798 | ₩206,452 | -0.26% | 1211만 |
|---|
| 2026.05.28 | ₩208,146 | ₩210,294 | ₩205,145 | ₩206,639 | -0.72% | 764.7만 |
|---|
| 2026.05.27 | ₩213,456 | ₩214,643 | ₩208,867 | ₩209,467 | -1.87% | 563.1만 |
|---|
| 2026.05.26 | ₩211,188 | ₩213,203 | ₩209,454 | ₩212,082 | +0.42% | 472.2만 |
|---|
| 2026.05.22 | ₩210,121 | ₩211,401 | ₩207,960 | ₩211,148 | +0.49% | 484.5만 |
|---|
| 2026.05.21 | ₩212,789 | ₩213,429 | ₩208,800 | ₩210,067 | -1.28% | 585.5만 |
|---|
| 2026.05.20 | ₩203,971 | ₩214,243 | ₩203,384 | ₩212,402 | +4.13% | 937.2만 |
|---|
| 2026.05.19 | ₩198,914 | ₩203,530 | ₩198,394 | ₩201,022 | +1.06% | 873.3만 |
|---|
| 2026.05.18 | ₩197,700 | ₩202,330 | ₩197,180 | ₩200,449 | +1.39% | 691.2만 |
|---|
| 2026.05.15 | ₩197,207 | ₩197,940 | ₩196,246 | ₩196,686 | -0.26% | 898.8만 |
|---|
| 2026.05.14 | ₩195,793 | ₩197,607 | ₩195,312 | ₩196,580 | +0.40% | 776.5만 |
|---|
| 2026.05.13 | ₩199,021 | ₩199,848 | ₩194,965 | ₩196,153 | -1.44% | 641.6만 |
|---|
| 2026.05.12 | ₩198,781 | ₩201,516 | ₩196,259 | ₩200,462 | +0.85% | 531.8만 |
|---|
| 2026.05.11 | ₩203,904 | ₩205,291 | ₩196,473 | ₩198,661 | -2.57% | 577.1만 |
|---|
| 2026.05.08 | ₩206,812 | ₩207,186 | ₩203,477 | ₩204,598 | -1.07% | 490.8만 |
|---|
| 2026.05.07 | ₩208,173 | ₩210,027 | ₩204,678 | ₩206,092 | -1.00% | 467.4만 |
|---|
| 2026.05.06 | ₩207,919 | ₩208,320 | ₩204,411 | ₩207,386 | -0.26% | 766.5만 |
|---|
| 2026.05.05 | ₩206,799 | ₩209,627 | ₩206,385 | ₩206,732 | -0.03% | 610.9만 |
|---|
| 2026.05.04 | ₩207,973 | ₩209,200 | ₩204,784 | ₩206,305 | -0.80% | 404.7만 |
|---|
| 2026.05.01 | ₩209,600 | ₩211,161 | ₩208,120 | ₩209,227 | -0.18% | 412.6만 |
|---|
| 2026.04.30 | ₩208,253 | ₩210,227 | ₩207,359 | ₩209,120 | +0.42% | 461.3만 |
|---|
| 2026.04.29 | ₩208,133 | ₩208,973 | ₩206,986 | ₩208,213 | +0.04% | 354.6만 |
|---|
| 2026.04.28 | ₩211,401 | ₩211,788 | ₩207,919 | ₩209,721 | -0.80% | 284.1만 |
|---|
| 2026.04.27 | ₩208,747 | ₩211,815 | ₩208,747 | ₩210,094 | +0.65% | 380만 |
|---|
| 2026.04.24 | ₩210,374 | ₩211,535 | ₩207,746 | ₩209,494 | -0.42% | 398.1만 |
|---|
| 2026.04.23 | ₩211,775 | ₩214,163 | ₩210,121 | ₩211,255 | -0.25% | 317.9만 |
|---|
| 2026.04.22 | ₩212,656 | ₩213,763 | ₩211,055 | ₩211,415 | -0.58% | 258.2만 |
|---|
| 2026.04.21 | ₩213,549 | ₩214,377 | ₩211,428 | ₩212,455 | -0.51% | 323.7만 |
|---|
| 2026.04.20 | ₩214,830 | ₩215,457 | ₩212,616 | ₩213,042 | -0.83% | 406.2만 |
|---|
| 2026.04.17 | ₩211,562 | ₩215,324 | ₩211,468 | ₩214,363 | +1.32% | 519만 |
|---|
| 2026.04.16 | ₩213,990 | ₩215,004 | ₩208,680 | ₩210,094 | -1.82% | 395.6만 |
|---|
| 2026.04.15 | ₩213,056 | ₩215,150 | ₩212,055 | ₩213,763 | +0.33% | 336.7만 |
|---|
| 2026.04.14 | ₩211,442 | ₩213,950 | ₩210,654 | ₩213,830 | +1.13% | 453.8만 |
|---|
| 2026.04.13 | ₩214,750 | ₩215,124 | ₩209,894 | ₩212,562 | -1.02% | 520.8만 |
|---|
| 2026.04.10 | ₩219,366 | ₩220,060 | ₩214,016 | ₩215,591 | -1.72% | 355.9만 |
|---|
| 2026.04.09 | ₩214,563 | ₩221,220 | ₩214,176 | ₩220,126 | +2.59% | 559.3만 |
|---|
| 2026.04.08 | ₩211,361 | ₩215,977 | ₩210,855 | ₩215,644 | +2.03% | 493.8만 |
|---|
| 2026.04.07 | ₩215,164 | ₩215,404 | ₩210,027 | ₩210,227 | -2.29% | 430.9만 |
|---|
| 2026.04.06 | ₩214,550 | ₩216,324 | ₩213,323 | ₩215,884 | +0.62% | 369.8만 |
|---|
| 2026.04.02 | ₩215,457 | ₩216,578 | ₩213,669 | ₩215,177 | -0.13% | 385.7만 |
|---|
| 2026.04.01 | ₩214,070 | ₩216,618 | ₩213,456 | ₩216,164 | +0.98% | 400.4만 |
|---|
| 2026.03.31 | ₩209,907 | ₩213,896 | ₩209,214 | ₩213,056 | +1.50% | 420만 |
|---|
| 2026.03.30 | ₩209,547 | ₩210,334 | ₩207,119 | ₩207,839 | -0.81% | 386.8만 |
|---|
| 2026.03.27 | ₩209,867 | ₩210,788 | ₩206,065 | ₩206,946 | -1.39% | 431.9만 |
|---|
| 2026.03.26 | ₩212,896 | ₩213,363 | ₩209,494 | ₩210,214 | -1.26% | 415.7만 |
|---|
| 2026.03.25 | ₩210,187 | ₩213,336 | ₩209,147 | ₩213,109 | +1.39% | 360.7만 |
|---|
| 2026.03.24 | ₩209,093 | ₩212,736 | ₩207,413 | ₩211,295 | +1.05% | 438만 |
|---|
| 2026.03.23 | ₩209,854 | ₩210,548 | ₩207,586 | ₩208,787 | -0.51% | 457.7만 |
|---|
| 2026.03.20 | ₩205,812 | ₩209,027 | ₩205,812 | ₩206,759 | +0.46% | 732.2만 |
|---|
| 2026.03.19 | ₩204,037 | ₩207,573 | ₩203,023 | ₩206,359 | +1.14% | 388.9만 |
|---|
| 2026.03.18 | ₩206,412 | ₩207,786 | ₩203,784 | ₩203,944 | -1.20% | 310.3만 |
|---|
| 2026.03.17 | ₩208,920 | ₩209,147 | ₩205,972 | ₩207,292 | -0.78% | 386.2만 |
|---|
| 2026.03.16 | ₩208,893 | ₩210,494 | ₩207,226 | ₩208,146 | -0.36% | 438.5만 |
|---|
| 2026.03.13 | ₩208,733 | ₩210,614 | ₩206,826 | ₩207,359 | -0.66% | 312.4만 |
|---|
| 2026.03.12 | ₩209,787 | ₩211,028 | ₩207,706 | ₩207,839 | -0.93% | 366.4만 |
|---|
| 2026.03.11 | ₩211,602 | ₩212,122 | ₩209,654 | ₩210,628 | -0.46% | 397.7만 |
|---|
| 2026.03.10 | ₩209,814 | ₩216,911 | ₩208,627 | ₩212,829 | +1.44% | 580.5만 |
|---|
| 2026.03.09 | ₩211,428 | ₩212,029 | ₩206,932 | ₩210,975 | -0.21% | 462.1만 |
|---|
| 2026.03.06 | ₩213,029 | ₩213,603 | ₩210,281 | ₩212,562 | -0.22% | 592.3만 |
|---|
| 2026.03.05 | ₩213,816 | ₩215,057 | ₩212,082 | ₩214,697 | +0.41% | 653.2만 |
|---|
| 2026.03.04 | ₩213,469 | ₩215,991 | ₩211,055 | ₩215,764 | +1.07% | 474.1만 |
|---|
| 2026.03.03 | ₩211,668 | ₩213,082 | ₩207,786 | ₩213,069 | +0.66% | 506만 |
|---|
| 2026.03.02 | ₩213,750 | ₩215,457 | ₩211,788 | ₩213,376 | -0.17% | 492.4만 |
|---|
| 2026.02.27 | ₩211,361 | ₩215,671 | ₩211,321 | ₩215,671 | +2.04% | 710만 |
|---|
| 2026.02.26 | ₩210,548 | ₩212,562 | ₩208,680 | ₩211,708 | +0.55% | 598.8만 |
|---|
| 2026.02.25 | ₩210,187 | ₩217,031 | ₩206,519 | ₩207,879 | -1.10% | 804.2만 |
|---|
| 2026.02.24 | ₩210,881 | ₩212,055 | ₩209,480 | ₩210,334 | -0.26% | 528.1만 |
|---|
| 2026.02.23 | ₩212,122 | ₩214,070 | ₩207,786 | ₩210,374 | -0.82% | 571만 |
|---|
| 2026.02.20 | ₩208,200 | ₩211,455 | ₩207,666 | ₩211,095 | +1.39% | 564.3만 |
|---|
| 2026.02.19 | ₩209,414 | ₩209,881 | ₩207,146 | ₩208,800 | -0.29% | 393.3만 |
|---|
| 2026.02.18 | ₩208,573 | ₩209,881 | ₩208,066 | ₩209,761 | +0.57% | 294.4만 |
|---|
| 2026.02.17 | ₩207,266 | ₩209,440 | ₩204,664 | ₩209,414 | +1.04% | 550.7만 |
|---|
| 2026.02.13 | ₩205,345 | ₩207,879 | ₩203,677 | ₩206,065 | +0.35% | 375.5만 |
|---|
| 2026.02.12 | ₩204,264 | ₩207,573 | ₩202,757 | ₩205,692 | +0.70% | 617.2만 |
|---|
| 2026.02.11 | ₩204,357 | ₩205,798 | ₩200,475 | ₩201,116 | -1.59% | 546.9만 |
|---|
| 2026.02.10 | ₩208,933 | ₩209,667 | ₩204,197 | ₩204,504 | -2.12% | 451.9만 |
|---|
| 2026.02.09 | ₩207,319 | ₩208,560 | ₩205,478 | ₩208,440 | +0.54% | 433.8만 |
|---|
| 2026.02.06 | ₩207,292 | ₩208,573 | ₩206,425 | ₩207,933 | +0.31% | 470.8만 |
|---|
| 2026.02.05 | ₩206,172 | ₩208,640 | ₩204,904 | ₩207,319 | +0.56% | 747.5만 |
|---|
| 2026.02.04 | ₩203,957 | ₩207,039 | ₩203,624 | ₩205,371 | +0.69% | 687.9만 |
|---|
| 2026.02.03 | ₩199,701 | ₩203,597 | ₩199,461 | ₩202,877 | +1.59% | 563.8만 |
|---|
| 2026.02.02 | ₩200,515 | ₩200,769 | ₩198,447 | ₩200,342 | -0.09% | 878.2만 |
|---|
| 2026.01.30 | ₩197,060 | ₩200,035 | ₩196,233 | ₩199,862 | +1.42% | 601.6만 |
|---|
| 2026.01.29 | ₩197,100 | ₩198,554 | ₩194,552 | ₩196,740 | -0.18% | 595만 |
|---|
| 2026.01.28 | ₩196,620 | ₩197,754 | ₩195,779 | ₩197,167 | +0.28% | 642.4만 |
|---|
| 2026.01.27 | ₩200,782 | ₩201,329 | ₩196,846 | ₩197,460 | -1.65% | 709.4만 |
|---|
| 2026.01.26 | ₩203,757 | ₩205,171 | ₩198,634 | ₩200,222 | -1.74% | 815.3만 |
|---|
| 2026.01.23 | ₩204,184 | ₩205,091 | ₩203,410 | ₩204,437 | +0.12% | 565.2만 |
|---|
| 2026.01.22 | ₩208,040 | ₩209,040 | ₩203,770 | ₩204,678 | -1.62% | 580.8만 |
|---|
| 2026.01.21 | ₩208,573 | ₩209,454 | ₩206,799 | ₩207,919 | -0.31% | 551.2만 |
|---|
| 2026.01.20 | ₩209,721 | ₩210,254 | ₩207,252 | ₩208,226 | -0.71% | 588.8만 |
|---|
| 2026.01.16 | ₩208,080 | ₩210,508 | ₩207,733 | ₩209,961 | +0.90% | 627만 |
|---|
| 2026.01.15 | ₩207,786 | ₩209,174 | ₩206,532 | ₩208,333 | +0.26% | 410.6만 |
|---|
| 2026.01.14 | ₩210,454 | ₩210,935 | ₩206,172 | ₩206,959 | -1.66% | 537.1만 |
|---|
| 2026.01.13 | ₩209,294 | ₩211,001 | ₩208,506 | ₩210,975 | +0.80% | 410.4만 |
|---|
| 2026.01.12 | ₩210,401 | ₩211,802 | ₩209,187 | ₩209,587 | -0.39% | 553만 |
|---|
| 2026.01.09 | ₩210,681 | ₩212,762 | ₩209,854 | ₩210,534 | -0.07% | 448.8만 |
|---|
| 2026.01.08 | ₩205,985 | ₩211,522 | ₩204,678 | ₩211,121 | +2.49% | 595만 |
|---|
| 2026.01.07 | ₩205,945 | ₩207,506 | ₩204,558 | ₩205,505 | -0.21% | 568.2만 |
|---|
| 2026.01.06 | ₩204,117 | ₩206,545 | ₩202,957 | ₩205,345 | +0.60% | 532.8만 |
|---|
| 2026.01.05 | ₩205,451 | ₩206,812 | ₩203,957 | ₩205,238 | -0.10% | 502.7만 |
|---|
| 2026.01.02 | ₩204,451 | ₩205,918 | ₩202,850 | ₩205,825 | +0.67% | 406.5만 |
|---|
| 2025.12.31 | ₩206,986 | ₩208,000 | ₩204,864 | ₩204,931 | -0.99% | 304만 |
|---|
| 2025.12.30 | ₩207,853 | ₩208,787 | ₩206,839 | ₩207,252 | -0.29% | 284.8만 |
|---|
| 2025.12.29 | ₩209,240 | ₩210,214 | ₩208,160 | ₩208,747 | -0.24% | 321.5만 |
|---|
| 2025.12.26 | ₩209,454 | ₩210,468 | ₩209,040 | ₩209,600 | +0.07% | 168.8만 |
|---|
| 2025.12.24 | ₩208,026 | ₩210,081 | ₩208,013 | ₩209,841 | +0.87% | 140.3만 |
|---|
| 2025.12.23 | ₩209,294 | ₩209,667 | ₩207,599 | ₩208,013 | -0.61% | 279.4만 |
|---|
| 2025.12.22 | ₩206,145 | ₩208,960 | ₩205,652 | ₩208,893 | +1.33% | 360.3만 |
|---|
| 2025.12.19 | ₩206,972 | ₩207,359 | ₩205,652 | ₩206,252 | -0.35% | 933.1만 |
|---|
| 2025.12.18 | ₩207,666 | ₩209,347 | ₩206,332 | ₩206,625 | -0.50% | 551.3만 |
|---|
| 2025.12.17 | ₩207,533 | ₩207,946 | ₩206,265 | ₩207,666 | +0.06% | 384.6만 |
|---|
| 2025.12.16 | ₩209,507 | ₩210,561 | ₩206,799 | ₩206,906 | -1.24% | 465.9만 |
|---|
| 2025.12.15 | ₩208,400 | ₩209,907 | ₩208,026 | ₩209,067 | +0.32% | 571만 |
|---|
| 2025.12.12 | ₩208,240 | ₩209,640 | ₩207,586 | ₩208,306 | +0.03% | 443.1만 |
|---|
| 2025.12.11 | ₩208,493 | ₩210,414 | ₩207,066 | ₩207,559 | -0.45% | 444.4만 |
|---|
| 2025.12.10 | ₩206,892 | ₩208,653 | ₩206,612 | ₩207,679 | +0.38% | 624.9만 |
|---|
| 2025.12.09 | ₩204,824 | ₩205,531 | ₩204,144 | ₩205,024 | +0.10% | 510.9만 |
|---|
| 2025.12.08 | ₩204,451 | ₩206,038 | ₩203,850 | ₩205,078 | +0.31% | 563.4만 |
|---|
| 2025.12.05 | ₩200,222 | ₩204,571 | ₩200,048 | ₩204,491 | +2.13% | 607.5만 |
|---|
| 2025.12.04 | ₩200,235 | ₩201,863 | ₩200,195 | ₩200,515 | +0.14% | 407.5만 |
|---|
| 2025.12.03 | ₩200,609 | ₩201,422 | ₩199,661 | ₩200,195 | -0.21% | 451.7만 |
|---|
| 2025.12.02 | ₩202,370 | ₩202,436 | ₩199,328 | ₩200,142 | -1.10% | 533.6만 |
|---|
| 2025.12.01 | ₩202,116 | ₩203,770 | ₩201,062 | ₩201,623 | -0.24% | 459.8만 |
|---|
| 2025.11.28 | ₩203,984 | ₩204,197 | ₩202,143 | ₩202,676 | -0.64% | 249.6만 |
|---|
| 2025.11.26 | ₩204,104 | ₩206,332 | ₩202,716 | ₩204,291 | +0.09% | 437.4만 |
|---|
| 2025.11.25 | ₩198,607 | ₩204,144 | ₩197,994 | ₩203,303 | +2.36% | 563.9만 |
|---|
| 2025.11.24 | ₩202,116 | ₩202,410 | ₩198,114 | ₩198,594 | -1.74% | 1300.4만 |
|---|
| 2025.11.21 | ₩198,861 | ₩203,557 | ₩198,541 | ₩202,023 | +1.59% | 1008.7만 |
|---|
| 2025.11.20 | ₩195,112 | ₩199,088 | ₩194,699 | ₩197,540 | +1.24% | 902.4만 |
|---|
| 2025.11.19 | ₩200,782 | ₩201,449 | ₩192,991 | ₩194,525 | -3.12% | 856.3만 |
|---|
| 2025.11.18 | ₩192,444 | ₩195,913 | ₩191,870 | ₩194,218 | +0.92% | 1000.8만 |
|---|
| 2025.11.17 | ₩194,992 | ₩196,113 | ₩193,124 | ₩193,685 | -0.67% | 1061.2만 |
|---|
| 2025.11.14 | ₩194,992 | ₩197,047 | ₩194,018 | ₩194,885 | -0.05% | 477.4만 |
|---|
| 2025.11.13 | ₩196,073 | ₩197,340 | ₩195,112 | ₩195,312 | -0.39% | 387.9만 |
|---|
| 2025.11.12 | ₩195,659 | ₩197,594 | ₩193,351 | ₩196,953 | +0.66% | 582.7만 |
|---|
| 2025.11.11 | ₩196,366 | ₩196,900 | ₩194,272 | ₩194,992 | -0.70% | 298만 |
|---|
| 2025.11.10 | ₩192,257 | ₩196,019 | ₩191,790 | ₩195,739 | +1.81% | 405.6만 |
|---|
| 2025.11.07 | ₩192,070 | ₩193,591 | ₩191,230 | ₩192,924 | +0.44% | 563.8만 |
|---|
| 2025.11.06 | ₩191,297 | ₩192,150 | ₩189,242 | ₩191,804 | +0.27% | 555.5만 |
|---|
| 2025.11.05 | ₩189,095 | ₩194,178 | ₩188,588 | ₩191,710 | +1.38% | 633.6만 |
|---|
| 2025.11.04 | ₩186,521 | ₩189,576 | ₩186,454 | ₩189,509 | +1.60% | 447.3만 |
|---|
| 2025.11.03 | ₩187,281 | ₩187,748 | ₩185,200 | ₩187,321 | +0.02% | 519.6만 |
|---|
| 2025.10.31 | ₩189,002 | ₩189,522 | ₩186,387 | ₩186,961 | -1.08% | 487.7만 |
|---|
| 2025.10.30 | ₩188,922 | ₩191,430 | ₩188,642 | ₩189,829 | +0.48% | 416.9만 |
|---|
| 2025.10.29 | ₩191,537 | ₩191,897 | ₩187,921 | ₩189,029 | -1.31% | 438.3만 |
|---|
| 2025.10.28 | ₩190,536 | ₩192,177 | ₩189,802 | ₩192,150 | +0.85% | 362.8만 |
|---|
| 2025.10.27 | ₩190,176 | ₩191,497 | ₩189,562 | ₩191,137 | +0.51% | 377.5만 |
|---|
| 2025.10.24 | ₩190,469 | ₩190,763 | ₩189,229 | ₩189,322 | -0.60% | 344.3만 |
|---|
| 2025.10.23 | ₩190,856 | ₩191,297 | ₩189,562 | ₩189,976 | -0.46% | 507.3만 |
|---|
| 2025.10.22 | ₩192,644 | ₩192,938 | ₩190,683 | ₩190,856 | -0.93% | 380만 |
|---|
| 2025.10.21 | ₩191,016 | ₩192,511 | ₩190,336 | ₩191,990 | +0.51% | 388.7만 |
|---|
| 2025.10.20 | ₩192,044 | ₩192,617 | ₩190,176 | ₩191,217 | -0.43% | 332.2만 |
|---|
| 2025.10.17 | ₩190,776 | ₩192,724 | ₩190,309 | ₩191,897 | +0.59% | 400.3만 |
|---|
| 2025.10.16 | ₩193,791 | ₩193,791 | ₩189,522 | ₩190,176 | -1.87% | 340만 |
|---|
| 2025.10.15 | ₩192,124 | ₩195,392 | ₩192,124 | ₩193,658 | +0.80% | 539.8만 |
|---|
| 2025.10.14 | ₩188,655 | ₩192,591 | ₩188,322 | ₩192,244 | +1.90% | 443.2만 |
|---|
| 2025.10.13 | ₩187,081 | ₩189,322 | ₩186,480 | ₩188,628 | +0.83% | 414.4만 |
|---|
| 2025.10.10 | ₩185,053 | ₩188,201 | ₩184,413 | ₩187,281 | +1.20% | 426.1만 |
|---|