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 | ₩389,181 | ₩390,039 | ₩377,222 | ₩380,007 | -2.36% | 403.7만 |
| 2026.10.08 | ₩382,311 | ₩389,088 | ₩379,378 | ₩385,981 | +0.96% | 594.4만 |
| 2026.10.07 | ₩389,061 | ₩390,588 | ₩381,440 | ₩387,025 | -0.52% | 456.7만 |
| 2026.10.06 | ₩395,690 | ₩400,110 | ₩394,056 | ₩398,074 | +0.60% | 328.6만 |
| 2026.10.05 | ₩390,360 | ₩395,530 | ₩386,717 | ₩394,954 | +1.18% | 377.8만 |
| 2026.10.02 | ₩388,391 | ₩397,847 | ₩385,981 | ₩393,480 | +1.31% | 505.1만 |
| 2026.10.01 | ₩377,061 | ₩379,914 | ₩372,440 | ₩376,753 | -0.08% | 369.6만 |
| 2026.09.30 | ₩376,565 | ₩379,686 | ₩373,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩375,119 |
| -0.38% |
| 395.9만 |
| 2026.09.29 | ₩379,110 | ₩380,878 | ₩375,306 | ₩377,262 | -0.49% | 503.3만 |
|---|
| 2026.09.28 | ₩371,784 | ₩374,101 | ₩366,829 | ₩372,735 | +0.26% | 493.3만 |
|---|
| 2026.09.25 | ₩362,423 | ₩373,244 | ₩360,976 | ₩372,414 | +2.76% | 396만 |
|---|
| 2026.09.24 | ₩361,606 | ₩364,565 | ₩357,307 | ₩362,476 | +0.24% | 334.1만 |
|---|
| 2026.09.23 | ₩363,601 | ₩365,490 | ₩357,039 | ₩365,115 | +0.42% | 555.5만 |
|---|
| 2026.09.22 | ₩360,052 | ₩363,802 | ₩358,164 | ₩363,494 | +0.96% | 829.8만 |
|---|
| 2026.09.21 | ₩358,485 | ₩363,990 | ₩351,186 | ₩362,771 | +1.20% | 790.1만 |
|---|
| 2026.09.18 | ₩349,311 | ₩359,302 | ₩347,985 | ₩357,106 | +2.23% | 1905.2만 |
|---|
| 2026.09.17 | ₩354,963 | ₩357,347 | ₩344,329 | ₩345,722 | -2.60% | 651.7만 |
|---|
| 2026.09.16 | ₩357,923 | ₩358,887 | ₩345,722 | ₩349,110 | -2.46% | 364.6만 |
|---|
| 2026.09.15 | ₩355,057 | ₩358,525 | ₩351,240 | ₩352,807 | -0.63% | 441.2만 |
|---|
| 2026.09.14 | ₩343,900 | ₩356,382 | ₩343,900 | ₩352,793 | +2.59% | 686만 |
|---|
| 2026.09.11 | ₩352,539 | ₩366,065 | ₩350,141 | ₩359,865 | +2.08% | 525.6만 |
|---|
| 2026.09.10 | ₩343,874 | ₩350,516 | ₩342,615 | ₩346,632 | +0.80% | 584만 |
|---|
| 2026.09.09 | ₩343,324 | ₩351,882 | ₩343,324 | ₩350,342 | +2.04% | 425.3만 |
|---|
| 2026.09.08 | ₩349,458 | ₩350,757 | ₩343,472 | ₩346,766 | -0.77% | 543.7만 |
|---|
| 2026.09.04 | ₩343,606 | ₩349,579 | ₩342,186 | ₩346,124 | +0.73% | 424.3만 |
|---|
| 2026.09.03 | ₩337,606 | ₩340,941 | ₩332,316 | ₩339,949 | +0.69% | 430만 |
|---|
| 2026.09.02 | ₩339,293 | ₩345,588 | ₩336,226 | ₩341,249 | +0.58% | 387.9만 |
|---|
| 2026.09.01 | ₩343,110 | ₩345,025 | ₩335,396 | ₩339,293 | -1.11% | 721.5만 |
|---|
| 2026.08.31 | ₩349,887 | ₩351,400 | ₩348,159 | ₩349,432 | -0.13% | 576만 |
|---|
| 2026.08.28 | ₩355,231 | ₩358,164 | ₩342,816 | ₩346,391 | -2.49% | 586.1만 |
|---|
| 2026.08.27 | ₩351,695 | ₩358,231 | ₩349,686 | ₩356,972 | +1.50% | 560.3만 |
|---|
| 2026.08.26 | ₩348,882 | ₩352,499 | ₩347,530 | ₩350,583 | +0.49% | 379.4만 |
|---|
| 2026.08.25 | ₩351,936 | ₩351,936 | ₩344,155 | ₩348,280 | -1.04% | 425.9만 |
|---|
| 2026.08.24 | ₩351,588 | ₩352,673 | ₩341,757 | ₩346,793 | -1.36% | 661만 |
|---|
| 2026.08.21 | ₩361,324 | ₩361,324 | ₩350,396 | ₩354,052 | -2.01% | 551.4만 |
|---|
| 2026.08.20 | ₩358,298 | ₩362,275 | ₩354,588 | ₩355,713 | -0.72% | 527.8만 |
|---|
| 2026.08.19 | ₩367,097 | ₩371,476 | ₩356,771 | ₩358,190 | -2.43% | 674.3만 |
|---|
| 2026.08.18 | ₩369,748 | ₩373,646 | ₩359,824 | ₩364,606 | -1.39% | 793.2만 |
|---|
| 2026.08.17 | ₩374,998 | ₩383,315 | ₩373,659 | ₩378,896 | +1.04% | 599.4만 |
|---|
| 2026.08.14 | ₩366,454 | ₩375,373 | ₩364,967 | ₩374,436 | +2.18% | 476.3만 |
|---|
| 2026.08.13 | ₩371,195 | ₩374,958 | ₩365,329 | ₩366,199 | -1.35% | 532.8만 |
|---|
| 2026.08.12 | ₩387,842 | ₩387,882 | ₩370,123 | ₩370,431 | -4.49% | 590.5만 |
|---|
| 2026.08.11 | ₩381,454 | ₩382,887 | ₩373,150 | ₩376,659 | -1.26% | 447만 |
|---|
| 2026.08.10 | ₩385,806 | ₩386,731 | ₩375,213 | ₩375,588 | -2.65% | 421.1만 |
|---|
| 2026.08.07 | ₩380,007 | ₩383,262 | ₩376,298 | ₩383,141 | +0.82% | 771.4만 |
|---|
| 2026.08.06 | ₩367,793 | ₩379,418 | ₩365,155 | ₩372,856 | +1.38% | 479.5만 |
|---|
| 2026.08.05 | ₩376,204 | ₩380,530 | ₩370,311 | ₩371,945 | -1.13% | 541.4만 |
|---|
| 2026.08.04 | ₩371,637 | ₩382,472 | ₩368,463 | ₩379,860 | +2.21% | 897.9만 |
|---|
| 2026.08.03 | ₩365,396 | ₩366,079 | ₩354,561 | ₩360,320 | -1.39% | 801.7만 |
|---|
| 2026.07.31 | ₩380,436 | ₩381,842 | ₩366,414 | ₩369,293 | -2.93% | 883.6만 |
|---|
| 2026.07.30 | ₩370,739 | ₩379,793 | ₩367,431 | ₩373,338 | +0.70% | 923.8만 |
|---|
| 2026.07.29 | ₩373,097 | ₩377,168 | ₩359,945 | ₩363,347 | -2.61% | 1021.2만 |
|---|
| 2026.07.28 | ₩368,918 | ₩378,762 | ₩366,226 | ₩371,074 | +0.58% | 1116만 |
|---|
| 2026.07.27 | ₩377,396 | ₩380,797 | ₩366,521 | ₩374,208 | -0.84% | 907.3만 |
|---|
| 2026.07.24 | ₩376,485 | ₩380,208 | ₩370,043 | ₩374,436 | -0.54% | 827만 |
|---|
| 2026.07.23 | ₩371,382 | ₩386,155 | ₩367,097 | ₩381,681 | +2.77% | 1174.3만 |
|---|
| 2026.07.22 | ₩381,976 | ₩396,762 | ₩381,976 | ₩394,003 | +3.15% | 1074.7만 |
|---|
| 2026.07.21 | ₩396,574 | ₩398,556 | ₩388,485 | ₩390,132 | -1.62% | 1020.4만 |
|---|
| 2026.07.20 | ₩386,128 | ₩391,994 | ₩379,672 | ₩380,449 | -1.47% | 520.7만 |
|---|
| 2026.07.17 | ₩378,869 | ₩387,387 | ₩373,967 | ₩380,382 | +0.40% | 765.5만 |
|---|
| 2026.07.16 | ₩393,092 | ₩394,766 | ₩386,382 | ₩390,025 | -0.78% | 715.1만 |
|---|
| 2026.07.15 | ₩417,869 | ₩417,869 | ₩395,771 | ₩403,378 | -3.47% | 639.3만 |
|---|
| 2026.07.14 | ₩413,864 | ₩415,940 | ₩404,315 | ₩409,217 | -1.12% | 583.7만 |
|---|
| 2026.07.13 | ₩413,195 | ₩413,195 | ₩397,512 | ₩399,869 | -3.23% | 756만 |
|---|
| 2026.07.10 | ₩407,409 | ₩419,101 | ₩406,338 | ₩417,132 | +2.39% | 414.2만 |
|---|
| 2026.07.09 | ₩414,976 | ₩422,329 | ₩409,030 | ₩413,208 | -0.43% | 622.9만 |
|---|
| 2026.07.08 | ₩385,713 | ₩411,735 | ₩385,713 | ₩403,552 | +4.63% | 653.5만 |
|---|
| 2026.07.07 | ₩391,980 | ₩396,936 | ₩382,217 | ₩392,811 | +0.21% | 828.7만 |
|---|
| 2026.07.06 | ₩401,329 | ₩409,846 | ₩400,766 | ₩406,471 | +1.28% | 672.6만 |
|---|
| 2026.07.02 | ₩401,757 | ₩408,842 | ₩386,543 | ₩392,516 | -2.30% | 976.6만 |
|---|
| 2026.07.01 | ₩393,882 | ₩406,204 | ₩392,503 | ₩399,655 | +1.47% | 873.7만 |
|---|
| 2026.06.30 | ₩383,342 | ₩402,092 | ₩383,342 | ₩399,199 | +4.14% | 1094.4만 |
|---|
| 2026.06.29 | ₩375,440 | ₩388,753 | ₩369,347 | ₩382,338 | +1.84% | 1298.3만 |
|---|
| 2026.06.26 | ₩405,079 | ₩408,480 | ₩374,396 | ₩382,271 | -5.63% | 2982.3만 |
|---|
| 2026.06.25 | ₩422,811 | ₩424,003 | ₩408,480 | ₩417,601 | -1.23% | 878.3만 |
|---|
| 2026.06.24 | ₩405,976 | ₩412,257 | ₩401,878 | ₩405,949 | -0.01% | 876.2만 |
|---|
| 2026.06.23 | ₩420,413 | ₩423,561 | ₩403,230 | ₩407,623 | -3.04% | 1081.4만 |
|---|
| 2026.06.22 | ₩439,284 | ₩447,360 | ₩436,659 | ₩445,016 | +1.30% | 895.5만 |
|---|
| 2026.06.18 | ₩419,342 | ₩433,391 | ₩417,266 | ₩432,400 | +3.11% | 2193만 |
|---|
| 2026.06.17 | ₩411,320 | ₩417,494 | ₩400,766 | ₩404,302 | -1.71% | 709.8만 |
|---|
| 2026.06.16 | ₩417,266 | ₩427,525 | ₩409,137 | ₩409,431 | -1.88% | 770.7만 |
|---|
| 2026.06.15 | ₩415,324 | ₩423,025 | ₩412,324 | ₩419,650 | +1.04% | 745.9만 |
|---|
| 2026.06.12 | ₩400,431 | ₩405,842 | ₩396,226 | ₩403,284 | +0.71% | 536.8만 |
|---|
| 2026.06.11 | ₩388,244 | ₩400,016 | ₩382,753 | ₩397,900 | +2.49% | 986.3만 |
|---|
| 2026.06.10 | ₩382,793 | ₩391,847 | ₩377,463 | ₩377,690 | -1.33% | 732.5만 |
|---|
| 2026.06.09 | ₩398,891 | ₩399,146 | ₩366,802 | ₩386,556 | -3.09% | 892.1만 |
|---|
| 2026.06.08 | ₩393,387 | ₩395,864 | ₩385,083 | ₩389,597 | -0.96% | 779.1만 |
|---|
| 2026.06.05 | ₩400,070 | ₩400,190 | ₩380,597 | ₩381,775 | -4.57% | 1193.7만 |
|---|
| 2026.06.04 | ₩409,190 | ₩416,141 | ₩406,204 | ₩408,976 | -0.05% | 792.4만 |
|---|
| 2026.06.03 | ₩413,355 | ₩418,873 | ₩403,980 | ₩413,288 | -0.02% | 673만 |
|---|
| 2026.06.02 | ₩403,472 | ₩413,034 | ₩400,418 | ₩412,659 | +2.28% | 1113.7만 |
|---|
| 2026.06.01 | ₩398,275 | ₩404,463 | ₩388,297 | ₩392,677 | -1.41% | 962.3만 |
|---|
| 2026.05.29 | ₩423,855 | ₩427,230 | ₩406,833 | ₩409,391 | -3.41% | 1678.5만 |
|---|
| 2026.05.28 | ₩428,784 | ₩430,297 | ₩419,342 | ₩423,146 | -1.31% | 588.4만 |
|---|
| 2026.05.27 | ₩443,904 | ₩443,985 | ₩419,436 | ₩425,154 | -4.22% | 674.1만 |
|---|
| 2026.05.26 | ₩426,467 | ₩437,168 | ₩422,342 | ₩435,119 | +2.03% | 848만 |
|---|
| 2026.05.22 | ₩409,016 | ₩422,637 | ₩405,802 | ₩414,119 | +1.25% | 712.9만 |
|---|
| 2026.05.21 | ₩402,976 | ₩405,896 | ₩394,793 | ₩399,628 | -0.83% | 566.4만 |
|---|
| 2026.05.20 | ₩408,775 | ₩409,471 | ₩400,378 | ₩408,320 | -0.11% | 766.1만 |
|---|
| 2026.05.19 | ₩391,887 | ₩409,150 | ₩391,003 | ₩404,878 | +3.31% | 729.7만 |
|---|
| 2026.05.18 | ₩413,235 | ₩414,092 | ₩395,704 | ₩402,588 | -2.58% | 651.3만 |
|---|
| 2026.05.15 | ₩405,387 | ₩411,909 | ₩398,838 | ₩405,440 | +0.01% | 666.2만 |
|---|
| 2026.05.14 | ₩410,717 | ₩415,565 | ₩406,471 | ₩412,726 | +0.49% | 576.8만 |
|---|
| 2026.05.13 | ₩405,454 | ₩414,266 | ₩404,355 | ₩410,275 | +1.19% | 754.7만 |
|---|
| 2026.05.12 | ₩396,748 | ₩396,829 | ₩385,217 | ₩395,315 | -0.36% | 643.1만 |
|---|
| 2026.05.11 | ₩390,119 | ₩399,347 | ₩387,052 | ₩398,784 | +2.22% | 934.7만 |
|---|
| 2026.05.08 | ₩391,726 | ₩391,739 | ₩383,543 | ₩385,445 | -1.60% | 888.2만 |
|---|
| 2026.05.07 | ₩383,422 | ₩385,257 | ₩376,338 | ₩382,016 | -0.37% | 701.8만 |
|---|
| 2026.05.06 | ₩373,726 | ₩391,927 | ₩373,726 | ₩387,641 | +3.72% | 1018.3만 |
|---|
| 2026.05.05 | ₩375,668 | ₩378,347 | ₩369,079 | ₩376,338 | +0.18% | 729.5만 |
|---|
| 2026.05.04 | ₩379,940 | ₩380,074 | ₩370,498 | ₩376,190 | -0.99% | 552.6만 |
|---|
| 2026.05.01 | ₩375,132 | ₩377,503 | ₩370,365 | ₩376,364 | +0.33% | 449.4만 |
|---|
| 2026.04.30 | ₩361,914 | ₩377,570 | ₩356,704 | ₩376,445 | +4.02% | 1106.7만 |
|---|
| 2026.04.29 | ₩361,110 | ₩364,873 | ₩358,338 | ₩360,561 | -0.15% | 782.1만 |
|---|
| 2026.04.28 | ₩358,244 | ₩362,530 | ₩353,891 | ₩354,909 | -0.93% | 836.9만 |
|---|
| 2026.04.27 | ₩369,869 | ₩371,007 | ₩358,432 | ₩360,936 | -2.42% | 996.3만 |
|---|
| 2026.04.24 | ₩385,485 | ₩385,485 | ₩364,298 | ₩371,168 | -3.71% | 1394.4만 |
|---|
| 2026.04.23 | ₩348,628 | ₩380,516 | ₩347,289 | ₩377,985 | +8.42% | 2565.9만 |
|---|
| 2026.04.22 | ₩316,619 | ₩319,820 | ₩314,048 | ₩316,485 | -0.04% | 1146.3만 |
|---|
| 2026.04.21 | ₩314,061 | ₩316,070 | ₩308,892 | ₩312,253 | -0.58% | 683.3만 |
|---|
| 2026.04.20 | ₩311,476 | ₩313,351 | ₩308,061 | ₩312,990 | +0.49% | 612.3만 |
|---|
| 2026.04.17 | ₩305,704 | ₩308,744 | ₩300,896 | ₩307,793 | +0.68% | 709.2만 |
|---|
| 2026.04.16 | ₩290,249 | ₩300,026 | ₩290,249 | ₩298,793 | +2.94% | 670.9만 |
|---|
| 2026.04.15 | ₩291,374 | ₩292,378 | ₩283,526 | ₩289,673 | -0.58% | 446만 |
|---|
| 2026.04.14 | ₩290,878 | ₩293,959 | ₩287,075 | ₩293,128 | +0.77% | 549.5만 |
|---|
| 2026.04.13 | ₩286,539 | ₩290,892 | ₩284,075 | ₩290,235 | +1.29% | 463.1만 |
|---|
| 2026.04.10 | ₩289,793 | ₩291,052 | ₩286,499 | ₩287,584 | -0.76% | 426.8만 |
|---|
| 2026.04.09 | ₩284,691 | ₩289,191 | ₩282,427 | ₩287,918 | +1.13% | 549.9만 |
|---|
| 2026.04.08 | ₩276,762 | ₩281,061 | ₩276,106 | ₩279,776 | +1.09% | 745.5만 |
|---|
| 2026.04.07 | ₩265,860 | ₩268,365 | ₩261,776 | ₩267,508 | +0.62% | 465.9만 |
|---|
| 2026.04.06 | ₩263,825 | ₩267,267 | ₩262,365 | ₩267,079 | +1.23% | 423.6만 |
|---|
| 2026.04.02 | ₩257,651 | ₩262,593 | ₩255,802 | ₩260,985 | +1.29% | 340.8만 |
|---|
| 2026.04.01 | ₩260,195 | ₩264,186 | ₩260,195 | ₩262,901 | +1.04% | 543.2만 |
|---|
| 2026.03.31 | ₩254,838 | ₩260,570 | ₩252,414 | ₩260,008 | +2.03% | 727.8만 |
|---|
| 2026.03.30 | ₩256,619 | ₩258,093 | ₩247,700 | ₩249,669 | -2.71% | 602.5만 |
|---|
| 2026.03.27 | ₩256,753 | ₩258,441 | ₩253,566 | ₩254,905 | -0.72% | 579.3만 |
|---|
| 2026.03.26 | ₩262,633 | ₩263,932 | ₩258,320 | ₩259,030 | -1.37% | 631.4만 |
|---|
| 2026.03.25 | ₩264,535 | ₩266,477 | ₩261,856 | ₩263,530 | -0.38% | 450.6만 |
|---|
| 2026.03.24 | ₩250,378 | ₩263,035 | ₩250,378 | ₩260,664 | +4.11% | 701.5만 |
|---|
| 2026.03.23 | ₩260,624 | ₩261,119 | ₩252,361 | ₩252,628 | -3.07% | 745.3만 |
|---|
| 2026.03.20 | ₩252,481 | ₩254,905 | ₩248,892 | ₩250,700 | -0.71% | 1502.5만 |
|---|
| 2026.03.19 | ₩251,477 | ₩254,463 | ₩247,633 | ₩252,173 | +0.28% | 586.8만 |
|---|
| 2026.03.18 | ₩260,410 | ₩261,883 | ₩254,450 | ₩255,508 | -1.88% | 506.9만 |
|---|
| 2026.03.17 | ₩262,325 | ₩263,075 | ₩259,512 | ₩260,423 | -0.72% | 338.5만 |
|---|
| 2026.03.16 | ₩260,249 | ₩262,847 | ₩257,718 | ₩259,994 | -0.10% | 475.5만 |
|---|
| 2026.03.13 | ₩256,432 | ₩259,486 | ₩254,651 | ₩255,508 | -0.36% | 368.8만 |
|---|
| 2026.03.12 | ₩259,352 | ₩260,838 | ₩254,128 | ₩254,530 | -1.86% | 815.7만 |
|---|
| 2026.03.11 | ₩265,954 | ₩269,771 | ₩264,494 | ₩266,075 | +0.05% | 499.5만 |
|---|
| 2026.03.10 | ₩262,017 | ₩268,097 | ₩261,762 | ₩264,454 | +0.93% | 592.9만 |
|---|
| 2026.03.09 | ₩258,146 | ₩264,052 | ₩254,035 | ₩262,767 | +1.79% | 759.8만 |
|---|
| 2026.03.06 | ₩257,811 | ₩261,227 | ₩256,003 | ₩258,789 | +0.38% | 722.1만 |
|---|
| 2026.03.05 | ₩269,075 | ₩270,454 | ₩260,852 | ₩265,151 | -1.46% | 805.2만 |
|---|
| 2026.03.04 | ₩273,695 | ₩274,968 | ₩269,865 | ₩271,057 | -0.96% | 545.2만 |
|---|
| 2026.03.03 | ₩275,744 | ₩276,655 | ₩270,213 | ₩271,432 | -1.56% | 749.7만 |
|---|
| 2026.03.02 | ₩282,642 | ₩283,218 | ₩277,646 | ₩281,008 | -0.58% | 681.1만 |
|---|
| 2026.02.27 | ₩282,896 | ₩284,771 | ₩278,905 | ₩284,075 | +0.42% | 827.5만 |
|---|
| 2026.02.26 | ₩287,209 | ₩289,405 | ₩281,450 | ₩284,771 | -0.85% | 604.2만 |
|---|
| 2026.02.25 | ₩287,142 | ₩289,151 | ₩281,557 | ₩286,472 | -0.23% | 699.7만 |
|---|
| 2026.02.24 | ₩295,606 | ₩300,226 | ₩280,700 | ₩285,735 | -3.34% | 949.4만 |
|---|
| 2026.02.23 | ₩293,168 | ₩298,378 | ₩293,168 | ₩294,454 | +0.44% | 787.7만 |
|---|
| 2026.02.20 | ₩290,276 | ₩294,909 | ₩289,994 | ₩294,280 | +1.38% | 545.8만 |
|---|
| 2026.02.19 | ₩296,182 | ₩297,374 | ₩291,186 | ₩292,030 | -1.40% | 500.2만 |
|---|
| 2026.02.18 | ₩307,874 | ₩308,034 | ₩296,463 | ₩299,088 | -2.85% | 666.8만 |
|---|
| 2026.02.17 | ₩303,387 | ₩305,959 | ₩298,405 | ₩302,262 | -0.37% | 545.5만 |
|---|
| 2026.02.13 | ₩296,878 | ₩303,869 | ₩296,704 | ₩302,892 | +2.03% | 501.2만 |
|---|
| 2026.02.12 | ₩303,588 | ₩307,365 | ₩297,146 | ₩298,659 | -1.62% | 847.5만 |
|---|
| 2026.02.11 | ₩298,834 | ₩309,802 | ₩298,834 | ₩303,427 | +1.54% | 913.3만 |
|---|
| 2026.02.10 | ₩290,396 | ₩297,427 | ₩289,459 | ₩295,874 | +1.89% | 510.1만 |
|---|
| 2026.02.09 | ₩296,329 | ₩297,534 | ₩292,284 | ₩292,994 | -1.13% | 924.7만 |
|---|
| 2026.02.06 | ₩302,182 | ₩303,695 | ₩292,753 | ₩296,570 | -1.86% | 939.8만 |
|---|
| 2026.02.05 | ₩296,851 | ₩302,436 | ₩293,168 | ₩299,972 | +1.05% | 1104.4만 |
|---|
| 2026.02.04 | ₩297,494 | ₩305,744 | ₩292,847 | ₩298,552 | +0.36% | 1454.3만 |
|---|
| 2026.02.03 | ₩300,320 | ₩306,467 | ₩298,258 | ₩301,619 | +0.43% | 1520.8만 |
|---|
| 2026.02.02 | ₩288,534 | ₩301,686 | ₩287,731 | ₩301,351 | +4.44% | 1119.5만 |
|---|
| 2026.01.30 | ₩289,365 | ₩289,901 | ₩285,347 | ₩288,682 | -0.24% | 908.7만 |
|---|
| 2026.01.29 | ₩289,820 | ₩297,320 | ₩287,704 | ₩293,262 | +1.19% | 1412만 |
|---|
| 2026.01.28 | ₩273,026 | ₩290,075 | ₩272,838 | ₩289,512 | +6.04% | 1960.3만 |
|---|
| 2026.01.27 | ₩260,744 | ₩265,727 | ₩260,276 | ₩263,343 | +1.00% | 1074.9만 |
|---|
| 2026.01.26 | ₩258,896 | ₩263,624 | ₩257,731 | ₩263,289 | +1.70% | 916.9만 |
|---|
| 2026.01.23 | ₩262,177 | ₩263,048 | ₩255,977 | ₩258,896 | -1.25% | 669.1만 |
|---|
| 2026.01.22 | ₩264,240 | ₩267,093 | ₩259,392 | ₩261,146 | -1.17% | 726.4만 |
|---|
| 2026.01.21 | ₩256,405 | ₩262,673 | ₩256,151 | ₩260,369 | +1.55% | 727.2만 |
|---|
| 2026.01.20 | ₩254,785 | ₩257,718 | ₩251,718 | ₩253,914 | -0.34% | 951.7만 |
|---|
| 2026.01.16 | ₩254,771 | ₩257,771 | ₩254,557 | ₩256,579 | +0.71% | 694.5만 |
|---|
| 2026.01.15 | ₩261,066 | ₩263,356 | ₩252,816 | ₩253,285 | -2.98% | 694.3만 |
|---|
| 2026.01.14 | ₩251,115 | ₩259,298 | ₩251,035 | ₩259,084 | +3.17% | 798.9만 |
|---|
| 2026.01.13 | ₩253,499 | ₩254,128 | ₩251,316 | ₩252,494 | -0.40% | 413.5만 |
|---|
| 2026.01.12 | ₩252,923 | ₩255,561 | ₩251,785 | ₩253,218 | +0.12% | 650.3만 |
|---|
| 2026.01.09 | ₩252,856 | ₩256,338 | ₩251,128 | ₩254,878 | +0.80% | 601.8만 |
|---|
| 2026.01.08 | ₩244,861 | ₩253,231 | ₩244,486 | ₩252,387 | +3.07% | 685.7만 |
|---|
| 2026.01.07 | ₩252,414 | ₩255,427 | ₩247,084 | ₩248,718 | -1.46% | 834.1만 |
|---|
| 2026.01.06 | ₩241,191 | ₩258,374 | ₩241,191 | ₩257,276 | +6.67% | 1321.9만 |
|---|
| 2026.01.05 | ₩238,419 | ₩244,941 | ₩236,905 | ₩237,280 | -0.48% | 675.5만 |
|---|
| 2026.01.02 | ₩234,334 | ₩239,584 | ₩234,253 | ₩237,749 | +1.46% | 613.4만 |
|---|
| 2025.12.31 | ₩235,445 | ₩235,954 | ₩232,285 | ₩232,352 | -1.31% | 342.7만 |
|---|
| 2025.12.30 | ₩235,646 | ₩236,343 | ₩234,709 | ₩234,936 | -0.30% | 390.5만 |
|---|
| 2025.12.29 | ₩236,396 | ₩237,923 | ₩234,508 | ₩235,298 | -0.46% | 416.3만 |
|---|
| 2025.12.26 | ₩238,017 | ₩239,088 | ₩236,289 | ₩236,892 | -0.47% | 319.1만 |
|---|
| 2025.12.24 | ₩237,508 | ₩238,419 | ₩236,785 | ₩237,227 | -0.12% | 126.7만 |
|---|
| 2025.12.23 | ₩238,753 | ₩239,209 | ₩236,624 | ₩237,160 | -0.67% | 350만 |
|---|
| 2025.12.22 | ₩240,387 | ₩240,936 | ₩238,352 | ₩239,490 | -0.37% | 537.3만 |
|---|
| 2025.12.19 | ₩235,338 | ₩238,713 | ₩235,164 | ₩236,102 | +0.32% | 1909.2만 |
|---|
| 2025.12.18 | ₩236,785 | ₩239,597 | ₩235,579 | ₩235,968 | -0.35% | 854.6만 |
|---|
| 2025.12.17 | ₩238,218 | ₩240,588 | ₩232,620 | ₩233,691 | -1.90% | 886.6만 |
|---|
| 2025.12.16 | ₩238,847 | ₩239,771 | ₩235,713 | ₩237,803 | -0.44% | 574.7만 |
|---|
| 2025.12.15 | ₩234,843 | ₩240,213 | ₩233,035 | ₩238,352 | +1.49% | 903.8만 |
|---|
| 2025.12.12 | ₩243,468 | ₩245,396 | ₩239,262 | ₩240,294 | -1.30% | 598.1만 |
|---|
| 2025.12.11 | ₩241,445 | ₩243,776 | ₩239,972 | ₩243,307 | +0.77% | 483.8만 |
|---|
| 2025.12.10 | ₩238,164 | ₩244,713 | ₩237,722 | ₩243,307 | +2.16% | 526.9만 |
|---|
| 2025.12.09 | ₩240,950 | ₩243,588 | ₩240,267 | ₩240,428 | -0.22% | 376만 |
|---|
| 2025.12.08 | ₩245,771 | ₩246,026 | ₩240,441 | ₩242,329 | -1.40% | 642.8만 |
|---|
| 2025.12.05 | ₩242,236 | ₩247,445 | ₩241,914 | ₩244,472 | +0.92% | 658.5만 |
|---|
| 2025.12.04 | ₩245,410 | ₩246,307 | ₩239,651 | ₩241,231 | -1.70% | 672.4만 |
|---|
| 2025.12.03 | ₩236,811 | ₩245,088 | ₩235,151 | ₩244,553 | +3.27% | 925.9만 |
|---|
| 2025.12.02 | ₩225,950 | ₩238,231 | ₩225,012 | ₩234,722 | +3.88% | 943.9만 |
|---|
| 2025.12.01 | ₩223,445 | ₩227,236 | ₩223,030 | ₩225,213 | +0.79% | 617.1만 |
|---|
| 2025.11.28 | ₩222,374 | ₩226,673 | ₩221,544 | ₩225,361 | +1.34% | 401.8만 |
|---|
| 2025.11.26 | ₩217,392 | ₩223,713 | ₩217,030 | ₩221,450 | +1.87% | 734.6만 |
|---|
| 2025.11.25 | ₩213,910 | ₩216,896 | ₩212,530 | ₩216,655 | +1.28% | 740.7만 |
|---|
| 2025.11.24 | ₩213,910 | ₩217,901 | ₩212,905 | ₩215,972 | +0.96% | 946.7만 |
|---|
| 2025.11.21 | ₩205,472 | ₩215,838 | ₩205,459 | ₩213,481 | +3.90% | 1171.1만 |
|---|
| 2025.11.20 | ₩211,821 | ₩213,280 | ₩204,548 | ₩205,352 | -3.05% | 789.1만 |
|---|
| 2025.11.19 | ₩209,691 | ₩213,173 | ₩207,763 | ₩210,387 | +0.33% | 556.9만 |
|---|
| 2025.11.18 | ₩206,986 | ₩211,727 | ₩205,633 | ₩210,696 | +1.79% | 816.5만 |
|---|
| 2025.11.17 | ₩212,450 | ₩213,950 | ₩205,633 | ₩207,575 | -2.29% | 734.3만 |
|---|
| 2025.11.14 | ₩214,954 | ₩215,463 | ₩212,008 | ₩213,387 | -0.73% | 604.2만 |
|---|
| 2025.11.13 | ₩217,673 | ₩221,570 | ₩216,267 | ₩217,271 | -0.18% | 772만 |
|---|
| 2025.11.12 | ₩215,423 | ₩220,352 | ₩214,821 | ₩218,423 | +1.39% | 624.1만 |
|---|
| 2025.11.11 | ₩214,847 | ₩217,191 | ₩213,267 | ₩213,923 | -0.43% | 727.4만 |
|---|
| 2025.11.10 | ₩216,963 | ₩218,798 | ₩212,262 | ₩215,062 | -0.88% | 767.8만 |
|---|
| 2025.11.07 | ₩214,794 | ₩215,088 | ₩210,120 | ₩215,021 | +0.11% | 883.8만 |
|---|
| 2025.11.06 | ₩217,968 | ₩219,387 | ₩215,745 | ₩216,133 | -0.84% | 586만 |
|---|
| 2025.11.05 | ₩213,468 | ₩221,812 | ₩213,468 | ₩219,066 | +2.62% | 977만 |
|---|
| 2025.11.04 | ₩215,865 | ₩217,379 | ₩211,780 | ₩213,428 | -1.13% | 1146.2만 |
|---|
| 2025.11.03 | ₩217,419 | ₩218,905 | ₩214,379 | ₩216,240 | -0.54% | 520.8만 |
|---|
| 2025.10.31 | ₩212,088 | ₩216,963 | ₩211,338 | ₩216,240 | +1.96% | 870.8만 |
|---|
| 2025.10.30 | ₩214,486 | ₩217,820 | ₩214,245 | ₩214,968 | +0.22% | 947.8만 |
|---|
| 2025.10.29 | ₩223,285 | ₩223,285 | ₩214,057 | ₩214,633 | -3.87% | 1196.2만 |
|---|
| 2025.10.28 | ₩226,526 | ₩227,021 | ₩222,977 | ₩223,539 | -1.32% | 964.7만 |
|---|
| 2025.10.27 | ₩227,437 | ₩228,173 | ₩225,910 | ₩226,887 | -0.24% | 860.6만 |
|---|
| 2025.10.24 | ₩233,048 | ₩233,236 | ₩226,057 | ₩226,512 | -2.80% | 769.2만 |
|---|
| 2025.10.23 | ₩227,678 | ₩232,713 | ₩227,343 | ₩230,611 | +1.29% | 841.3만 |
|---|
| 2025.10.22 | ₩219,588 | ₩231,803 | ₩218,356 | ₩228,628 | +4.12% | 2583.5만 |
|---|
| 2025.10.21 | ₩240,361 | ₩243,535 | ₩239,517 | ₩242,195 | +0.76% | 1030.2만 |
|---|
| 2025.10.20 | ₩231,039 | ₩242,557 | ₩231,039 | ₩240,521 | +4.10% | 662만 |
|---|
| 2025.10.17 | ₩234,441 | ₩237,896 | ₩233,798 | ₩236,490 | +0.87% | 508.3만 |
|---|
| 2025.10.16 | ₩234,896 | ₩237,722 | ₩233,115 | ₩235,017 | +0.05% | 718.8만 |
|---|
| 2025.10.15 | ₩233,062 | ₩235,928 | ₩229,191 | ₩234,736 | +0.72% | 941.7만 |
|---|
| 2025.10.14 | ₩230,316 | ₩236,075 | ₩229,620 | ₩232,954 | +1.15% | 991.9만 |
|---|
| 2025.10.13 | ₩231,468 | ₩235,847 | ₩230,892 | ₩234,521 | +1.32% | 861만 |
|---|
| 2025.10.10 | ₩240,561 | ₩243,173 | ₩229,687 | ₩229,954 | -4.41% | 963만 |
|---|