시장 데이터를 불러오는 중
전체 종목
텍사스 인스트루먼트 과거 주가
Texas Instruments Incorporated - Common Stock · TXN · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Texas Instruments Incorporated - Common Stock · TXN · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩389,396 | ₩390,254 | ₩377,430 | ₩380,217 | -2.36% | 403.7만 |
| 2026.10.08 | ₩382,522 | ₩389,303 | ₩379,587 | ₩386,194 | +0.96% | 594.4만 |
| 2026.10.07 | ₩389,276 | ₩390,803 | ₩381,651 | ₩387,239 | -0.52% | 456.7만 |
| 2026.10.06 | ₩395,909 | ₩400,331 | ₩394,274 | ₩398,294 | +0.60% | 328.6만 |
| 2026.10.05 | ₩390,576 | ₩395,748 | ₩386,931 | ₩395,172 | +1.18% | 377.8만 |
| 2026.10.02 | ₩388,606 | ₩398,066 | ₩386,194 | ₩393,698 | +1.31% | 505.1만 |
| 2026.10.01 | ₩377,269 | ₩380,123 | ₩372,646 | ₩376,961 | -0.08% | 369.6만 |
| 2026.09.30 | ₩376,773 | ₩379,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩375,326 |
| -0.38% |
| 395.9만 |
| 2026.09.29 | ₩379,319 | ₩381,088 | ₩375,514 | ₩377,470 | -0.49% | 503.3만 |
|---|
| 2026.09.28 | ₩371,990 | ₩374,308 | ₩367,031 | ₩372,941 | +0.26% | 493.3만 |
|---|
| 2026.09.25 | ₩362,623 | ₩373,450 | ₩361,176 | ₩372,619 | +2.76% | 396만 |
|---|
| 2026.09.24 | ₩361,805 | ₩364,767 | ₩357,504 | ₩362,676 | +0.24% | 334.1만 |
|---|
| 2026.09.23 | ₩363,802 | ₩365,691 | ₩357,236 | ₩365,316 | +0.42% | 555.5만 |
|---|
| 2026.09.22 | ₩360,251 | ₩364,003 | ₩358,362 | ₩363,695 | +0.96% | 829.8만 |
|---|
| 2026.09.21 | ₩358,683 | ₩364,191 | ₩351,380 | ₩362,971 | +1.20% | 790.1만 |
|---|
| 2026.09.18 | ₩349,504 | ₩359,501 | ₩348,177 | ₩357,303 | +2.23% | 1905.2만 |
|---|
| 2026.09.17 | ₩355,159 | ₩357,544 | ₩344,519 | ₩345,913 | -2.60% | 651.7만 |
|---|
| 2026.09.16 | ₩358,120 | ₩359,085 | ₩345,913 | ₩349,303 | -2.46% | 364.6만 |
|---|
| 2026.09.15 | ₩355,253 | ₩358,723 | ₩351,434 | ₩353,001 | -0.63% | 441.2만 |
|---|
| 2026.09.14 | ₩344,090 | ₩356,579 | ₩344,090 | ₩352,988 | +2.59% | 686만 |
|---|
| 2026.09.11 | ₩352,733 | ₩366,268 | ₩350,335 | ₩360,063 | +2.08% | 525.6만 |
|---|
| 2026.09.10 | ₩344,064 | ₩350,710 | ₩342,804 | ₩346,824 | +0.80% | 584만 |
|---|
| 2026.09.09 | ₩343,514 | ₩352,077 | ₩343,514 | ₩350,536 | +2.04% | 425.3만 |
|---|
| 2026.09.08 | ₩349,651 | ₩350,951 | ₩343,662 | ₩346,958 | -0.77% | 543.7만 |
|---|
| 2026.09.04 | ₩343,796 | ₩349,772 | ₩342,375 | ₩346,315 | +0.73% | 424.3만 |
|---|
| 2026.09.03 | ₩337,792 | ₩341,129 | ₩332,499 | ₩340,137 | +0.69% | 430만 |
|---|
| 2026.09.02 | ₩339,481 | ₩345,779 | ₩336,412 | ₩341,437 | +0.58% | 387.9만 |
|---|
| 2026.09.01 | ₩343,300 | ₩345,216 | ₩335,581 | ₩339,481 | -1.11% | 721.5만 |
|---|
| 2026.08.31 | ₩350,080 | ₩351,594 | ₩348,352 | ₩349,625 | -0.13% | 576만 |
|---|
| 2026.08.28 | ₩355,427 | ₩358,362 | ₩343,005 | ₩346,583 | -2.49% | 586.1만 |
|---|
| 2026.08.27 | ₩351,889 | ₩358,429 | ₩349,879 | ₩357,169 | +1.50% | 560.3만 |
|---|
| 2026.08.26 | ₩349,075 | ₩352,693 | ₩347,722 | ₩350,777 | +0.49% | 379.4만 |
|---|
| 2026.08.25 | ₩352,130 | ₩352,130 | ₩344,345 | ₩348,472 | -1.04% | 425.9만 |
|---|
| 2026.08.24 | ₩351,782 | ₩352,867 | ₩341,946 | ₩346,985 | -1.36% | 661만 |
|---|
| 2026.08.21 | ₩361,524 | ₩361,524 | ₩350,589 | ₩354,248 | -2.01% | 551.4만 |
|---|
| 2026.08.20 | ₩358,496 | ₩362,475 | ₩354,784 | ₩355,909 | -0.72% | 527.8만 |
|---|
| 2026.08.19 | ₩367,299 | ₩371,681 | ₩356,968 | ₩358,388 | -2.43% | 674.3만 |
|---|
| 2026.08.18 | ₩369,953 | ₩373,852 | ₩360,023 | ₩364,807 | -1.39% | 793.2만 |
|---|
| 2026.08.17 | ₩375,206 | ₩383,527 | ₩373,866 | ₩379,105 | +1.04% | 599.4만 |
|---|
| 2026.08.14 | ₩366,656 | ₩375,581 | ₩365,169 | ₩374,643 | +2.18% | 476.3만 |
|---|
| 2026.08.13 | ₩371,400 | ₩375,165 | ₩365,531 | ₩366,402 | -1.35% | 532.8만 |
|---|
| 2026.08.12 | ₩388,056 | ₩388,097 | ₩370,328 | ₩370,636 | -4.49% | 590.5만 |
|---|
| 2026.08.11 | ₩381,665 | ₩383,098 | ₩373,356 | ₩376,867 | -1.26% | 447만 |
|---|
| 2026.08.10 | ₩386,020 | ₩386,944 | ₩375,420 | ₩375,795 | -2.65% | 421.1만 |
|---|
| 2026.08.07 | ₩380,217 | ₩383,474 | ₩376,505 | ₩383,353 | +0.82% | 771.4만 |
|---|
| 2026.08.06 | ₩367,996 | ₩379,628 | ₩365,356 | ₩373,062 | +1.38% | 479.5만 |
|---|
| 2026.08.05 | ₩376,412 | ₩380,740 | ₩370,516 | ₩372,150 | -1.13% | 541.4만 |
|---|
| 2026.08.04 | ₩371,842 | ₩382,683 | ₩368,666 | ₩380,070 | +2.21% | 897.9만 |
|---|
| 2026.08.03 | ₩365,598 | ₩366,281 | ₩354,757 | ₩360,519 | -1.39% | 801.7만 |
|---|
| 2026.07.31 | ₩380,646 | ₩382,053 | ₩366,616 | ₩369,497 | -2.93% | 883.6만 |
|---|
| 2026.07.30 | ₩370,944 | ₩380,003 | ₩367,634 | ₩373,544 | +0.70% | 923.8만 |
|---|
| 2026.07.29 | ₩373,303 | ₩377,376 | ₩360,144 | ₩363,547 | -2.61% | 1021.2만 |
|---|
| 2026.07.28 | ₩369,122 | ₩378,971 | ₩366,428 | ₩371,279 | +0.58% | 1116만 |
|---|
| 2026.07.27 | ₩377,604 | ₩381,008 | ₩366,723 | ₩374,415 | -0.84% | 907.3만 |
|---|
| 2026.07.24 | ₩376,693 | ₩380,418 | ₩370,248 | ₩374,643 | -0.54% | 827만 |
|---|
| 2026.07.23 | ₩371,588 | ₩386,368 | ₩367,299 | ₩381,892 | +2.77% | 1174.3만 |
|---|
| 2026.07.22 | ₩382,187 | ₩396,981 | ₩382,187 | ₩394,220 | +3.15% | 1074.7만 |
|---|
| 2026.07.21 | ₩396,793 | ₩398,777 | ₩388,700 | ₩390,348 | -1.62% | 1020.4만 |
|---|
| 2026.07.20 | ₩386,341 | ₩392,210 | ₩379,882 | ₩380,659 | -1.47% | 520.7만 |
|---|
| 2026.07.17 | ₩379,078 | ₩387,601 | ₩374,174 | ₩380,592 | +0.40% | 765.5만 |
|---|
| 2026.07.16 | ₩393,309 | ₩394,984 | ₩386,596 | ₩390,241 | -0.78% | 715.1만 |
|---|
| 2026.07.15 | ₩418,100 | ₩418,100 | ₩395,989 | ₩403,601 | -3.47% | 639.3만 |
|---|
| 2026.07.14 | ₩414,093 | ₩416,170 | ₩404,539 | ₩409,443 | -1.12% | 583.7만 |
|---|
| 2026.07.13 | ₩413,423 | ₩413,423 | ₩397,731 | ₩400,090 | -3.23% | 756만 |
|---|
| 2026.07.10 | ₩407,634 | ₩419,332 | ₩406,562 | ₩417,363 | +2.39% | 414.2만 |
|---|
| 2026.07.09 | ₩415,205 | ₩422,562 | ₩409,256 | ₩413,436 | -0.43% | 622.9만 |
|---|
| 2026.07.08 | ₩385,926 | ₩411,962 | ₩385,926 | ₩403,775 | +4.63% | 653.5만 |
|---|
| 2026.07.07 | ₩392,197 | ₩397,155 | ₩382,428 | ₩393,028 | +0.21% | 828.7만 |
|---|
| 2026.07.06 | ₩401,550 | ₩410,073 | ₩400,988 | ₩406,696 | +1.28% | 672.6만 |
|---|
| 2026.07.02 | ₩401,979 | ₩409,068 | ₩386,757 | ₩392,733 | -2.30% | 976.6만 |
|---|
| 2026.07.01 | ₩394,100 | ₩406,428 | ₩392,720 | ₩399,875 | +1.47% | 873.7만 |
|---|
| 2026.06.30 | ₩383,554 | ₩402,314 | ₩383,554 | ₩399,420 | +4.14% | 1094.4만 |
|---|
| 2026.06.29 | ₩375,648 | ₩388,968 | ₩369,551 | ₩382,549 | +1.84% | 1298.3만 |
|---|
| 2026.06.26 | ₩405,302 | ₩408,706 | ₩374,603 | ₩382,482 | -5.63% | 2982.3만 |
|---|
| 2026.06.25 | ₩423,044 | ₩424,237 | ₩408,706 | ₩417,832 | -1.23% | 878.3만 |
|---|
| 2026.06.24 | ₩406,200 | ₩412,485 | ₩402,100 | ₩406,173 | -0.01% | 876.2만 |
|---|
| 2026.06.23 | ₩420,646 | ₩423,795 | ₩403,453 | ₩407,848 | -3.04% | 1081.4만 |
|---|
| 2026.06.22 | ₩439,527 | ₩447,607 | ₩436,900 | ₩445,262 | +1.30% | 895.5만 |
|---|
| 2026.06.18 | ₩419,574 | ₩433,630 | ₩417,497 | ₩432,639 | +3.11% | 2193만 |
|---|
| 2026.06.17 | ₩411,547 | ₩417,724 | ₩400,988 | ₩404,525 | -1.71% | 709.8만 |
|---|
| 2026.06.16 | ₩417,497 | ₩427,761 | ₩409,363 | ₩409,658 | -1.88% | 770.7만 |
|---|
| 2026.06.15 | ₩415,554 | ₩423,259 | ₩412,552 | ₩419,882 | +1.04% | 745.9만 |
|---|
| 2026.06.12 | ₩400,653 | ₩406,066 | ₩396,445 | ₩403,507 | +0.71% | 536.8만 |
|---|
| 2026.06.11 | ₩388,458 | ₩400,237 | ₩382,964 | ₩398,120 | +2.49% | 986.3만 |
|---|
| 2026.06.10 | ₩383,005 | ₩392,063 | ₩377,671 | ₩377,899 | -1.33% | 732.5만 |
|---|
| 2026.06.09 | ₩399,112 | ₩399,366 | ₩367,005 | ₩386,770 | -3.09% | 892.1만 |
|---|
| 2026.06.08 | ₩393,604 | ₩396,083 | ₩385,296 | ₩389,812 | -0.96% | 779.1만 |
|---|
| 2026.06.05 | ₩400,291 | ₩400,411 | ₩380,807 | ₩381,986 | -4.57% | 1193.7만 |
|---|
| 2026.06.04 | ₩409,416 | ₩416,371 | ₩406,428 | ₩409,202 | -0.05% | 792.4만 |
|---|
| 2026.06.03 | ₩413,584 | ₩419,105 | ₩404,204 | ₩413,517 | -0.02% | 673만 |
|---|
| 2026.06.02 | ₩403,694 | ₩413,262 | ₩400,639 | ₩412,887 | +2.28% | 1113.7만 |
|---|
| 2026.06.01 | ₩398,495 | ₩404,686 | ₩388,512 | ₩392,894 | -1.41% | 962.3만 |
|---|
| 2026.05.29 | ₩424,090 | ₩427,466 | ₩407,058 | ₩409,617 | -3.41% | 1678.5만 |
|---|
| 2026.05.28 | ₩429,021 | ₩430,535 | ₩419,574 | ₩423,379 | -1.31% | 588.4만 |
|---|
| 2026.05.27 | ₩444,150 | ₩444,230 | ₩419,667 | ₩425,389 | -4.22% | 674.1만 |
|---|
| 2026.05.26 | ₩426,703 | ₩437,409 | ₩422,575 | ₩435,359 | +2.03% | 848만 |
|---|
| 2026.05.22 | ₩409,242 | ₩422,870 | ₩406,026 | ₩414,348 | +1.25% | 712.9만 |
|---|
| 2026.05.21 | ₩403,199 | ₩406,120 | ₩395,011 | ₩399,849 | -0.83% | 566.4만 |
|---|
| 2026.05.20 | ₩409,001 | ₩409,698 | ₩400,599 | ₩408,545 | -0.11% | 766.1만 |
|---|
| 2026.05.19 | ₩392,103 | ₩409,376 | ₩391,219 | ₩405,101 | +3.31% | 729.7만 |
|---|
| 2026.05.18 | ₩413,463 | ₩414,321 | ₩395,922 | ₩402,810 | -2.58% | 651.3만 |
|---|
| 2026.05.15 | ₩405,611 | ₩412,137 | ₩399,058 | ₩405,664 | +0.01% | 666.2만 |
|---|
| 2026.05.14 | ₩410,944 | ₩415,795 | ₩406,696 | ₩412,954 | +0.49% | 576.8만 |
|---|
| 2026.05.13 | ₩405,678 | ₩414,495 | ₩404,579 | ₩410,502 | +1.19% | 754.7만 |
|---|
| 2026.05.12 | ₩396,968 | ₩397,048 | ₩385,430 | ₩395,534 | -0.36% | 643.1만 |
|---|
| 2026.05.11 | ₩390,334 | ₩399,567 | ₩387,266 | ₩399,004 | +2.22% | 934.7만 |
|---|
| 2026.05.08 | ₩391,942 | ₩391,956 | ₩383,755 | ₩385,658 | -1.60% | 888.2만 |
|---|
| 2026.05.07 | ₩383,634 | ₩385,470 | ₩376,546 | ₩382,227 | -0.37% | 701.8만 |
|---|
| 2026.05.06 | ₩373,933 | ₩392,143 | ₩373,933 | ₩387,855 | +3.72% | 1018.3만 |
|---|
| 2026.05.05 | ₩375,876 | ₩378,556 | ₩369,283 | ₩376,546 | +0.18% | 729.5만 |
|---|
| 2026.05.04 | ₩380,150 | ₩380,284 | ₩370,703 | ₩376,398 | -0.99% | 552.6만 |
|---|
| 2026.05.01 | ₩375,340 | ₩377,711 | ₩370,569 | ₩376,572 | +0.33% | 449.4만 |
|---|
| 2026.04.30 | ₩362,114 | ₩377,778 | ₩356,901 | ₩376,653 | +4.02% | 1106.7만 |
|---|
| 2026.04.29 | ₩361,310 | ₩365,075 | ₩358,536 | ₩360,760 | -0.15% | 782.1만 |
|---|
| 2026.04.28 | ₩358,442 | ₩362,730 | ₩354,087 | ₩355,105 | -0.93% | 836.9만 |
|---|
| 2026.04.27 | ₩370,073 | ₩371,212 | ₩358,630 | ₩361,135 | -2.42% | 996.3만 |
|---|
| 2026.04.24 | ₩385,698 | ₩385,698 | ₩364,499 | ₩371,373 | -3.71% | 1394.4만 |
|---|
| 2026.04.23 | ₩348,821 | ₩380,726 | ₩347,481 | ₩378,194 | +8.42% | 2565.9만 |
|---|
| 2026.04.22 | ₩316,794 | ₩319,997 | ₩314,221 | ₩316,660 | -0.04% | 1146.3만 |
|---|
| 2026.04.21 | ₩314,235 | ₩316,245 | ₩309,062 | ₩312,426 | -0.58% | 683.3만 |
|---|
| 2026.04.20 | ₩311,648 | ₩313,524 | ₩308,231 | ₩313,163 | +0.49% | 612.3만 |
|---|
| 2026.04.17 | ₩305,873 | ₩308,915 | ₩301,062 | ₩307,963 | +0.68% | 709.2만 |
|---|
| 2026.04.16 | ₩290,409 | ₩300,191 | ₩290,409 | ₩298,958 | +2.94% | 670.9만 |
|---|
| 2026.04.15 | ₩291,535 | ₩292,540 | ₩283,682 | ₩289,833 | -0.58% | 446만 |
|---|
| 2026.04.14 | ₩291,039 | ₩294,121 | ₩287,233 | ₩293,290 | +0.77% | 549.5만 |
|---|
| 2026.04.13 | ₩286,697 | ₩291,052 | ₩284,232 | ₩290,396 | +1.29% | 463.1만 |
|---|
| 2026.04.10 | ₩289,954 | ₩291,213 | ₩286,657 | ₩287,742 | -0.76% | 426.8만 |
|---|
| 2026.04.09 | ₩284,848 | ₩289,351 | ₩282,583 | ₩288,077 | +1.13% | 549.9만 |
|---|
| 2026.04.08 | ₩276,915 | ₩281,217 | ₩276,259 | ₩279,930 | +1.09% | 745.5만 |
|---|
| 2026.04.07 | ₩266,007 | ₩268,513 | ₩261,920 | ₩267,656 | +0.62% | 465.9만 |
|---|
| 2026.04.06 | ₩263,971 | ₩267,414 | ₩262,510 | ₩267,227 | +1.23% | 423.6만 |
|---|
| 2026.04.02 | ₩257,793 | ₩262,738 | ₩255,944 | ₩261,130 | +1.29% | 340.8만 |
|---|
| 2026.04.01 | ₩260,339 | ₩264,332 | ₩260,339 | ₩263,046 | +1.04% | 543.2만 |
|---|
| 2026.03.31 | ₩254,979 | ₩260,714 | ₩252,554 | ₩260,151 | +2.03% | 727.8만 |
|---|
| 2026.03.30 | ₩256,761 | ₩258,235 | ₩247,837 | ₩249,807 | -2.71% | 602.5만 |
|---|
| 2026.03.27 | ₩256,895 | ₩258,584 | ₩253,706 | ₩255,046 | -0.72% | 579.3만 |
|---|
| 2026.03.26 | ₩262,778 | ₩264,078 | ₩258,463 | ₩259,173 | -1.37% | 631.4만 |
|---|
| 2026.03.25 | ₩264,681 | ₩266,624 | ₩262,001 | ₩263,676 | -0.38% | 450.6만 |
|---|
| 2026.03.24 | ₩250,517 | ₩263,180 | ₩250,517 | ₩260,808 | +4.11% | 701.5만 |
|---|
| 2026.03.23 | ₩260,768 | ₩261,264 | ₩252,500 | ₩252,768 | -3.07% | 745.3만 |
|---|
| 2026.03.20 | ₩252,621 | ₩255,046 | ₩249,029 | ₩250,838 | -0.71% | 1502.5만 |
|---|
| 2026.03.19 | ₩251,616 | ₩254,604 | ₩247,770 | ₩252,312 | +0.28% | 586.8만 |
|---|
| 2026.03.18 | ₩260,553 | ₩262,028 | ₩254,590 | ₩255,649 | -1.88% | 506.9만 |
|---|
| 2026.03.17 | ₩262,470 | ₩263,220 | ₩259,656 | ₩260,567 | -0.72% | 338.5만 |
|---|
| 2026.03.16 | ₩260,393 | ₩262,992 | ₩257,860 | ₩260,138 | -0.10% | 475.5만 |
|---|
| 2026.03.13 | ₩256,574 | ₩259,629 | ₩254,791 | ₩255,649 | -0.36% | 368.8만 |
|---|
| 2026.03.12 | ₩259,495 | ₩260,982 | ₩254,269 | ₩254,671 | -1.86% | 815.7만 |
|---|
| 2026.03.11 | ₩266,101 | ₩269,920 | ₩264,641 | ₩266,222 | +0.05% | 499.5만 |
|---|
| 2026.03.10 | ₩262,162 | ₩268,245 | ₩261,907 | ₩264,600 | +0.93% | 592.9만 |
|---|
| 2026.03.09 | ₩258,289 | ₩264,198 | ₩254,175 | ₩262,912 | +1.79% | 759.8만 |
|---|
| 2026.03.06 | ₩257,954 | ₩261,371 | ₩256,145 | ₩258,932 | +0.38% | 722.1만 |
|---|
| 2026.03.05 | ₩269,223 | ₩270,604 | ₩260,996 | ₩265,297 | -1.46% | 805.2만 |
|---|
| 2026.03.04 | ₩273,846 | ₩275,120 | ₩270,014 | ₩271,207 | -0.96% | 545.2만 |
|---|
| 2026.03.03 | ₩275,897 | ₩276,808 | ₩270,362 | ₩271,582 | -1.56% | 749.7만 |
|---|
| 2026.03.02 | ₩282,798 | ₩283,374 | ₩277,800 | ₩281,163 | -0.58% | 681.1만 |
|---|
| 2026.02.27 | ₩283,052 | ₩284,928 | ₩279,059 | ₩284,232 | +0.42% | 827.5만 |
|---|
| 2026.02.26 | ₩287,367 | ₩289,565 | ₩281,605 | ₩284,928 | -0.85% | 604.2만 |
|---|
| 2026.02.25 | ₩287,300 | ₩289,310 | ₩281,712 | ₩286,630 | -0.23% | 699.7만 |
|---|
| 2026.02.24 | ₩295,769 | ₩300,392 | ₩280,855 | ₩285,893 | -3.34% | 949.4만 |
|---|
| 2026.02.23 | ₩293,330 | ₩298,543 | ₩293,330 | ₩294,617 | +0.44% | 787.7만 |
|---|
| 2026.02.20 | ₩290,436 | ₩295,072 | ₩290,155 | ₩294,443 | +1.38% | 545.8만 |
|---|
| 2026.02.19 | ₩296,345 | ₩297,538 | ₩291,347 | ₩292,191 | -1.40% | 500.2만 |
|---|
| 2026.02.18 | ₩308,044 | ₩308,205 | ₩296,627 | ₩299,253 | -2.85% | 666.8만 |
|---|
| 2026.02.17 | ₩303,555 | ₩306,128 | ₩298,570 | ₩302,429 | -0.37% | 545.5만 |
|---|
| 2026.02.13 | ₩297,042 | ₩304,037 | ₩296,868 | ₩303,059 | +2.03% | 501.2만 |
|---|
| 2026.02.12 | ₩303,756 | ₩307,535 | ₩297,310 | ₩298,824 | -1.62% | 847.5만 |
|---|
| 2026.02.11 | ₩298,999 | ₩309,973 | ₩298,999 | ₩303,595 | +1.54% | 913.3만 |
|---|
| 2026.02.10 | ₩290,557 | ₩297,592 | ₩289,619 | ₩296,037 | +1.89% | 510.1만 |
|---|
| 2026.02.09 | ₩296,493 | ₩297,699 | ₩292,446 | ₩293,156 | -1.13% | 924.7만 |
|---|
| 2026.02.06 | ₩302,349 | ₩303,863 | ₩292,915 | ₩296,734 | -1.86% | 939.8만 |
|---|
| 2026.02.05 | ₩297,015 | ₩302,603 | ₩293,330 | ₩300,138 | +1.05% | 1104.4만 |
|---|
| 2026.02.04 | ₩297,659 | ₩305,913 | ₩293,009 | ₩298,717 | +0.36% | 1454.3만 |
|---|
| 2026.02.03 | ₩300,486 | ₩306,637 | ₩298,422 | ₩301,786 | +0.43% | 1520.8만 |
|---|
| 2026.02.02 | ₩288,694 | ₩301,853 | ₩287,890 | ₩301,518 | +4.44% | 1119.5만 |
|---|
| 2026.01.30 | ₩289,525 | ₩290,061 | ₩285,505 | ₩288,841 | -0.24% | 908.7만 |
|---|
| 2026.01.29 | ₩289,980 | ₩297,484 | ₩287,863 | ₩293,424 | +1.19% | 1412만 |
|---|
| 2026.01.28 | ₩273,176 | ₩290,235 | ₩272,989 | ₩289,672 | +6.04% | 1960.3만 |
|---|
| 2026.01.27 | ₩260,888 | ₩265,873 | ₩260,419 | ₩263,488 | +1.00% | 1074.9만 |
|---|
| 2026.01.26 | ₩259,039 | ₩263,770 | ₩257,873 | ₩263,435 | +1.70% | 916.9만 |
|---|
| 2026.01.23 | ₩262,322 | ₩263,193 | ₩256,118 | ₩259,039 | -1.25% | 669.1만 |
|---|
| 2026.01.22 | ₩264,386 | ₩267,240 | ₩259,535 | ₩261,291 | -1.17% | 726.4만 |
|---|
| 2026.01.21 | ₩256,547 | ₩262,818 | ₩256,292 | ₩260,513 | +1.55% | 727.2만 |
|---|
| 2026.01.20 | ₩254,925 | ₩257,860 | ₩251,857 | ₩254,054 | -0.34% | 951.7만 |
|---|
| 2026.01.16 | ₩254,912 | ₩257,914 | ₩254,698 | ₩256,721 | +0.71% | 694.5만 |
|---|
| 2026.01.15 | ₩261,210 | ₩263,502 | ₩252,956 | ₩253,425 | -2.98% | 694.3만 |
|---|
| 2026.01.14 | ₩251,254 | ₩259,441 | ₩251,173 | ₩259,227 | +3.17% | 798.9만 |
|---|
| 2026.01.13 | ₩253,639 | ₩254,269 | ₩251,455 | ₩252,634 | -0.40% | 413.5만 |
|---|
| 2026.01.12 | ₩253,063 | ₩255,703 | ₩251,924 | ₩253,358 | +0.12% | 650.3만 |
|---|
| 2026.01.09 | ₩252,996 | ₩256,480 | ₩251,267 | ₩255,019 | +0.80% | 601.8만 |
|---|
| 2026.01.08 | ₩244,996 | ₩253,371 | ₩244,621 | ₩252,527 | +3.07% | 685.7만 |
|---|
| 2026.01.07 | ₩252,554 | ₩255,569 | ₩247,220 | ₩248,855 | -1.46% | 834.1만 |
|---|
| 2026.01.06 | ₩241,324 | ₩258,517 | ₩241,324 | ₩257,418 | +6.67% | 1321.9만 |
|---|
| 2026.01.05 | ₩238,550 | ₩245,076 | ₩237,036 | ₩237,411 | -0.48% | 675.5만 |
|---|
| 2026.01.02 | ₩234,463 | ₩239,716 | ₩234,383 | ₩237,880 | +1.46% | 613.4만 |
|---|
| 2025.12.31 | ₩235,576 | ₩236,085 | ₩232,413 | ₩232,480 | -1.31% | 342.7만 |
|---|
| 2025.12.30 | ₩235,777 | ₩236,473 | ₩234,839 | ₩235,066 | -0.30% | 390.5만 |
|---|
| 2025.12.29 | ₩236,527 | ₩238,055 | ₩234,638 | ₩235,428 | -0.46% | 416.3만 |
|---|
| 2025.12.26 | ₩238,148 | ₩239,220 | ₩236,420 | ₩237,023 | -0.47% | 319.1만 |
|---|
| 2025.12.24 | ₩237,639 | ₩238,550 | ₩236,916 | ₩237,358 | -0.12% | 126.7만 |
|---|
| 2025.12.23 | ₩238,885 | ₩239,341 | ₩236,755 | ₩237,291 | -0.67% | 350만 |
|---|
| 2025.12.22 | ₩240,520 | ₩241,070 | ₩238,483 | ₩239,622 | -0.37% | 537.3만 |
|---|
| 2025.12.19 | ₩235,468 | ₩238,845 | ₩235,294 | ₩236,232 | +0.32% | 1909.2만 |
|---|
| 2025.12.18 | ₩236,916 | ₩239,730 | ₩235,710 | ₩236,098 | -0.35% | 854.6만 |
|---|
| 2025.12.17 | ₩238,349 | ₩240,721 | ₩232,748 | ₩233,820 | -1.90% | 886.6만 |
|---|
| 2025.12.16 | ₩238,979 | ₩239,904 | ₩235,844 | ₩237,934 | -0.44% | 574.7만 |
|---|
| 2025.12.15 | ₩234,973 | ₩240,346 | ₩233,163 | ₩238,483 | +1.49% | 903.8만 |
|---|
| 2025.12.12 | ₩243,602 | ₩245,532 | ₩239,395 | ₩240,426 | -1.30% | 598.1만 |
|---|
| 2025.12.11 | ₩241,579 | ₩243,910 | ₩240,105 | ₩243,441 | +0.77% | 483.8만 |
|---|
| 2025.12.10 | ₩238,296 | ₩244,848 | ₩237,854 | ₩243,441 | +2.16% | 526.9만 |
|---|
| 2025.12.09 | ₩241,083 | ₩243,723 | ₩240,400 | ₩240,560 | -0.22% | 376만 |
|---|
| 2025.12.08 | ₩245,907 | ₩246,162 | ₩240,574 | ₩242,463 | -1.40% | 642.8만 |
|---|
| 2025.12.05 | ₩242,369 | ₩247,582 | ₩242,048 | ₩244,607 | +0.92% | 658.5만 |
|---|
| 2025.12.04 | ₩245,545 | ₩246,443 | ₩239,783 | ₩241,364 | -1.70% | 672.4만 |
|---|
| 2025.12.03 | ₩236,942 | ₩245,224 | ₩235,281 | ₩244,688 | +3.27% | 925.9만 |
|---|
| 2025.12.02 | ₩226,075 | ₩238,363 | ₩225,137 | ₩234,852 | +3.88% | 943.9만 |
|---|
| 2025.12.01 | ₩223,569 | ₩227,361 | ₩223,154 | ₩225,338 | +0.79% | 617.1만 |
|---|
| 2025.11.28 | ₩222,497 | ₩226,798 | ₩221,666 | ₩225,485 | +1.34% | 401.8만 |
|---|
| 2025.11.26 | ₩217,512 | ₩223,837 | ₩217,150 | ₩221,572 | +1.87% | 734.6만 |
|---|
| 2025.11.25 | ₩214,028 | ₩217,016 | ₩212,648 | ₩216,775 | +1.28% | 740.7만 |
|---|
| 2025.11.24 | ₩214,028 | ₩218,021 | ₩213,023 | ₩216,092 | +0.96% | 946.7만 |
|---|
| 2025.11.21 | ₩205,586 | ₩215,958 | ₩205,572 | ₩213,599 | +3.90% | 1171.1만 |
|---|
| 2025.11.20 | ₩211,938 | ₩213,398 | ₩204,661 | ₩205,465 | -3.05% | 789.1만 |
|---|
| 2025.11.19 | ₩209,807 | ₩213,291 | ₩207,877 | ₩210,504 | +0.33% | 556.9만 |
|---|
| 2025.11.18 | ₩207,100 | ₩211,844 | ₩205,747 | ₩210,812 | +1.79% | 816.5만 |
|---|
| 2025.11.17 | ₩212,567 | ₩214,068 | ₩205,747 | ₩207,690 | -2.29% | 734.3만 |
|---|
| 2025.11.14 | ₩215,073 | ₩215,582 | ₩212,125 | ₩213,505 | -0.73% | 604.2만 |
|---|
| 2025.11.13 | ₩217,793 | ₩221,693 | ₩216,386 | ₩217,391 | -0.18% | 772만 |
|---|
| 2025.11.12 | ₩215,542 | ₩220,473 | ₩214,939 | ₩218,544 | +1.39% | 624.1만 |
|---|
| 2025.11.11 | ₩214,966 | ₩217,311 | ₩213,385 | ₩214,041 | -0.43% | 727.4만 |
|---|
| 2025.11.10 | ₩217,083 | ₩218,919 | ₩212,380 | ₩215,180 | -0.88% | 767.8만 |
|---|
| 2025.11.07 | ₩214,912 | ₩215,207 | ₩210,236 | ₩215,140 | +0.11% | 883.8만 |
|---|
| 2025.11.06 | ₩218,088 | ₩219,509 | ₩215,864 | ₩216,252 | -0.84% | 586만 |
|---|
| 2025.11.05 | ₩213,586 | ₩221,934 | ₩213,586 | ₩219,187 | +2.62% | 977만 |
|---|
| 2025.11.04 | ₩215,984 | ₩217,499 | ₩211,897 | ₩213,546 | -1.13% | 1146.2만 |
|---|
| 2025.11.03 | ₩217,539 | ₩219,026 | ₩214,497 | ₩216,360 | -0.54% | 520.8만 |
|---|
| 2025.10.31 | ₩212,206 | ₩217,083 | ₩211,455 | ₩216,360 | +1.96% | 870.8만 |
|---|
| 2025.10.30 | ₩214,604 | ₩217,941 | ₩214,363 | ₩215,087 | +0.22% | 947.8만 |
|---|
| 2025.10.29 | ₩223,408 | ₩223,408 | ₩214,175 | ₩214,752 | -3.87% | 1196.2만 |
|---|
| 2025.10.28 | ₩226,651 | ₩227,147 | ₩223,100 | ₩223,663 | -1.32% | 964.7만 |
|---|
| 2025.10.27 | ₩227,562 | ₩228,299 | ₩226,035 | ₩227,013 | -0.24% | 860.6만 |
|---|
| 2025.10.24 | ₩233,177 | ₩233,364 | ₩226,182 | ₩226,638 | -2.80% | 769.2만 |
|---|
| 2025.10.23 | ₩227,803 | ₩232,842 | ₩227,468 | ₩230,738 | +1.29% | 841.3만 |
|---|
| 2025.10.22 | ₩219,710 | ₩231,931 | ₩218,477 | ₩228,755 | +4.12% | 2583.5만 |
|---|
| 2025.10.21 | ₩240,493 | ₩243,669 | ₩239,649 | ₩242,329 | +0.76% | 1030.2만 |
|---|
| 2025.10.20 | ₩231,167 | ₩242,691 | ₩231,167 | ₩240,654 | +4.10% | 662만 |
|---|
| 2025.10.17 | ₩234,571 | ₩238,028 | ₩233,927 | ₩236,621 | +0.87% | 508.3만 |
|---|
| 2025.10.16 | ₩235,026 | ₩237,854 | ₩233,244 | ₩235,147 | +0.05% | 718.8만 |
|---|
| 2025.10.15 | ₩233,190 | ₩236,058 | ₩229,318 | ₩234,865 | +0.72% | 941.7만 |
|---|
| 2025.10.14 | ₩230,443 | ₩236,205 | ₩229,746 | ₩233,083 | +1.15% | 991.9만 |
|---|
| 2025.10.13 | ₩231,596 | ₩235,978 | ₩231,019 | ₩234,651 | +1.32% | 861만 |
|---|
| 2025.10.10 | ₩240,694 | ₩243,307 | ₩229,813 | ₩230,081 | -4.41% | 963만 |
|---|