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 | ₩389,722 | ₩390,580 | ₩377,745 | ₩380,535 | -2.36% | 403.7만 |
| 2026.10.08 | ₩382,842 | ₩389,628 | ₩379,905 | ₩386,517 | +0.96% | 594.4만 |
| 2026.10.07 | ₩389,601 | ₩391,130 | ₩381,970 | ₩387,563 | -0.52% | 456.7만 |
| 2026.10.06 | ₩396,240 | ₩400,666 | ₩394,604 | ₩398,627 | +0.60% | 328.6만 |
| 2026.10.05 | ₩390,902 | ₩396,079 | ₩387,254 | ₩395,502 | +1.18% | 377.8만 |
| 2026.10.02 | ₩388,931 | ₩398,399 | ₩386,517 | ₩394,027 | +1.31% | 505.1만 |
| 2026.10.01 | ₩377,585 | ₩380,441 | ₩372,958 | ₩377,276 | -0.08% | 369.6만 |
| 2026.09.30 | ₩377,088 | ₩380,213 | ₩374,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩375,640 |
| -0.38% |
| 395.9만 |
| 2026.09.29 | ₩379,637 | ₩381,407 | ₩375,828 | ₩377,786 | -0.49% | 503.3만 |
|---|
| 2026.09.28 | ₩372,300 | ₩374,621 | ₩367,338 | ₩373,253 | +0.26% | 493.3만 |
|---|
| 2026.09.25 | ₩362,926 | ₩373,762 | ₩361,477 | ₩372,931 | +2.76% | 396만 |
|---|
| 2026.09.24 | ₩362,108 | ₩365,072 | ₩357,803 | ₩362,980 | +0.24% | 334.1만 |
|---|
| 2026.09.23 | ₩364,106 | ₩365,997 | ₩357,535 | ₩365,622 | +0.42% | 555.5만 |
|---|
| 2026.09.22 | ₩360,552 | ₩364,307 | ₩358,661 | ₩363,999 | +0.96% | 829.8만 |
|---|
| 2026.09.21 | ₩358,983 | ₩364,495 | ₩351,674 | ₩363,275 | +1.20% | 790.1만 |
|---|
| 2026.09.18 | ₩349,796 | ₩359,801 | ₩348,468 | ₩357,602 | +2.23% | 1905.2만 |
|---|
| 2026.09.17 | ₩355,456 | ₩357,843 | ₩344,807 | ₩346,202 | -2.60% | 651.7만 |
|---|
| 2026.09.16 | ₩358,420 | ₩359,385 | ₩346,202 | ₩349,595 | -2.46% | 364.6만 |
|---|
| 2026.09.15 | ₩355,550 | ₩359,023 | ₩351,727 | ₩353,297 | -0.63% | 441.2만 |
|---|
| 2026.09.14 | ₩344,378 | ₩356,877 | ₩344,378 | ₩353,283 | +2.59% | 686만 |
|---|
| 2026.09.11 | ₩353,028 | ₩366,574 | ₩350,628 | ₩360,364 | +2.08% | 525.6만 |
|---|
| 2026.09.10 | ₩344,351 | ₩351,003 | ₩343,090 | ₩347,114 | +0.80% | 584만 |
|---|
| 2026.09.09 | ₩343,801 | ₩352,371 | ₩343,801 | ₩350,829 | +2.04% | 425.3만 |
|---|
| 2026.09.08 | ₩349,944 | ₩351,245 | ₩343,949 | ₩347,248 | -0.77% | 543.7만 |
|---|
| 2026.09.04 | ₩344,083 | ₩350,064 | ₩342,661 | ₩346,604 | +0.73% | 424.3만 |
|---|
| 2026.09.03 | ₩338,075 | ₩341,414 | ₩332,777 | ₩340,422 | +0.69% | 430만 |
|---|
| 2026.09.02 | ₩339,764 | ₩346,068 | ₩336,693 | ₩341,722 | +0.58% | 387.9만 |
|---|
| 2026.09.01 | ₩343,587 | ₩345,504 | ₩335,862 | ₩339,764 | -1.11% | 721.5만 |
|---|
| 2026.08.31 | ₩350,373 | ₩351,888 | ₩348,643 | ₩349,917 | -0.13% | 576만 |
|---|
| 2026.08.28 | ₩355,724 | ₩358,661 | ₩343,292 | ₩346,872 | -2.49% | 586.1만 |
|---|
| 2026.08.27 | ₩352,183 | ₩358,728 | ₩350,172 | ₩357,467 | +1.50% | 560.3만 |
|---|
| 2026.08.26 | ₩349,367 | ₩352,988 | ₩348,012 | ₩351,070 | +0.49% | 379.4만 |
|---|
| 2026.08.25 | ₩352,425 | ₩352,425 | ₩344,633 | ₩348,763 | -1.04% | 425.9만 |
|---|
| 2026.08.24 | ₩352,076 | ₩353,162 | ₩342,232 | ₩347,275 | -1.36% | 661만 |
|---|
| 2026.08.21 | ₩361,826 | ₩361,826 | ₩350,882 | ₩354,544 | -2.01% | 551.4만 |
|---|
| 2026.08.20 | ₩358,795 | ₩362,778 | ₩355,080 | ₩356,207 | -0.72% | 527.8만 |
|---|
| 2026.08.19 | ₩367,606 | ₩371,992 | ₩357,266 | ₩358,688 | -2.43% | 674.3만 |
|---|
| 2026.08.18 | ₩370,262 | ₩374,165 | ₩360,324 | ₩365,112 | -1.39% | 793.2만 |
|---|
| 2026.08.17 | ₩375,519 | ₩383,848 | ₩374,178 | ₩379,422 | +1.04% | 599.4만 |
|---|
| 2026.08.14 | ₩366,963 | ₩375,895 | ₩365,474 | ₩374,956 | +2.18% | 476.3만 |
|---|
| 2026.08.13 | ₩371,710 | ₩375,479 | ₩365,836 | ₩366,708 | -1.35% | 532.8만 |
|---|
| 2026.08.12 | ₩388,381 | ₩388,421 | ₩370,637 | ₩370,946 | -4.49% | 590.5만 |
|---|
| 2026.08.11 | ₩381,984 | ₩383,419 | ₩373,668 | ₩377,182 | -1.26% | 447만 |
|---|
| 2026.08.10 | ₩386,342 | ₩387,268 | ₩375,734 | ₩376,109 | -2.65% | 421.1만 |
|---|
| 2026.08.07 | ₩380,535 | ₩383,794 | ₩376,820 | ₩383,673 | +0.82% | 771.4만 |
|---|
| 2026.08.06 | ₩368,304 | ₩379,945 | ₩365,662 | ₩373,373 | +1.38% | 479.5만 |
|---|
| 2026.08.05 | ₩376,726 | ₩381,058 | ₩370,825 | ₩372,461 | -1.13% | 541.4만 |
|---|
| 2026.08.04 | ₩372,153 | ₩383,003 | ₩368,974 | ₩380,388 | +2.21% | 897.9만 |
|---|
| 2026.08.03 | ₩365,903 | ₩366,587 | ₩355,053 | ₩360,820 | -1.39% | 801.7만 |
|---|
| 2026.07.31 | ₩380,964 | ₩382,372 | ₩366,922 | ₩369,806 | -2.93% | 883.6만 |
|---|
| 2026.07.30 | ₩371,254 | ₩380,320 | ₩367,942 | ₩373,856 | +0.70% | 923.8만 |
|---|
| 2026.07.29 | ₩373,615 | ₩377,692 | ₩360,445 | ₩363,851 | -2.61% | 1021.2만 |
|---|
| 2026.07.28 | ₩369,430 | ₩379,288 | ₩366,735 | ₩371,590 | +0.58% | 1116만 |
|---|
| 2026.07.27 | ₩377,920 | ₩381,326 | ₩367,030 | ₩374,728 | -0.84% | 907.3만 |
|---|
| 2026.07.24 | ₩377,008 | ₩380,736 | ₩370,557 | ₩374,956 | -0.54% | 827만 |
|---|
| 2026.07.23 | ₩371,898 | ₩386,691 | ₩367,606 | ₩382,211 | +2.77% | 1174.3만 |
|---|
| 2026.07.22 | ₩382,507 | ₩397,313 | ₩382,507 | ₩394,550 | +3.15% | 1074.7만 |
|---|
| 2026.07.21 | ₩397,125 | ₩399,110 | ₩389,024 | ₩390,674 | -1.62% | 1020.4만 |
|---|
| 2026.07.20 | ₩386,664 | ₩392,538 | ₩380,200 | ₩380,978 | -1.47% | 520.7만 |
|---|
| 2026.07.17 | ₩379,395 | ₩387,925 | ₩374,487 | ₩380,911 | +0.40% | 765.5만 |
|---|
| 2026.07.16 | ₩393,638 | ₩395,314 | ₩386,919 | ₩390,567 | -0.78% | 715.1만 |
|---|
| 2026.07.15 | ₩418,449 | ₩418,449 | ₩396,320 | ₩403,938 | -3.47% | 639.3만 |
|---|
| 2026.07.14 | ₩414,439 | ₩416,518 | ₩404,877 | ₩409,785 | -1.12% | 583.7만 |
|---|
| 2026.07.13 | ₩413,768 | ₩413,768 | ₩398,064 | ₩400,424 | -3.23% | 756만 |
|---|
| 2026.07.10 | ₩407,975 | ₩419,683 | ₩406,902 | ₩417,711 | +2.39% | 414.2만 |
|---|
| 2026.07.09 | ₩415,552 | ₩422,915 | ₩409,598 | ₩413,782 | -0.43% | 622.9만 |
|---|
| 2026.07.08 | ₩386,248 | ₩412,307 | ₩386,248 | ₩404,112 | +4.63% | 653.5만 |
|---|
| 2026.07.07 | ₩392,525 | ₩397,487 | ₩382,748 | ₩393,356 | +0.21% | 828.7만 |
|---|
| 2026.07.06 | ₩401,886 | ₩410,416 | ₩401,323 | ₩407,036 | +1.28% | 672.6만 |
|---|
| 2026.07.02 | ₩402,315 | ₩409,410 | ₩387,080 | ₩393,061 | -2.30% | 976.6만 |
|---|
| 2026.07.01 | ₩394,429 | ₩406,768 | ₩393,048 | ₩400,210 | +1.47% | 873.7만 |
|---|
| 2026.06.30 | ₩383,875 | ₩402,650 | ₩383,875 | ₩399,754 | +4.14% | 1094.4만 |
|---|
| 2026.06.29 | ₩375,962 | ₩389,293 | ₩369,860 | ₩382,869 | +1.84% | 1298.3만 |
|---|
| 2026.06.26 | ₩405,641 | ₩409,048 | ₩374,916 | ₩382,802 | -5.63% | 2982.3만 |
|---|
| 2026.06.25 | ₩423,398 | ₩424,592 | ₩409,048 | ₩418,181 | -1.23% | 878.3만 |
|---|
| 2026.06.24 | ₩406,540 | ₩412,830 | ₩402,436 | ₩406,513 | -0.01% | 876.2만 |
|---|
| 2026.06.23 | ₩420,997 | ₩424,149 | ₩403,790 | ₩408,189 | -3.04% | 1081.4만 |
|---|
| 2026.06.22 | ₩439,894 | ₩447,981 | ₩437,265 | ₩445,634 | +1.30% | 895.5만 |
|---|
| 2026.06.18 | ₩419,924 | ₩433,993 | ₩417,846 | ₩433,000 | +3.11% | 2193만 |
|---|
| 2026.06.17 | ₩411,891 | ₩418,074 | ₩401,323 | ₩404,863 | -1.71% | 709.8만 |
|---|
| 2026.06.16 | ₩417,846 | ₩428,119 | ₩409,705 | ₩410,000 | -1.88% | 770.7만 |
|---|
| 2026.06.15 | ₩415,901 | ₩423,612 | ₩412,897 | ₩420,233 | +1.04% | 745.9만 |
|---|
| 2026.06.12 | ₩400,987 | ₩406,406 | ₩396,776 | ₩403,844 | +0.71% | 536.8만 |
|---|
| 2026.06.11 | ₩388,783 | ₩400,572 | ₩383,284 | ₩398,453 | +2.49% | 986.3만 |
|---|
| 2026.06.10 | ₩383,325 | ₩392,391 | ₩377,987 | ₩378,215 | -1.33% | 732.5만 |
|---|
| 2026.06.09 | ₩399,445 | ₩399,700 | ₩367,311 | ₩387,093 | -3.09% | 892.1만 |
|---|
| 2026.06.08 | ₩393,933 | ₩396,414 | ₩385,618 | ₩390,138 | -0.96% | 779.1만 |
|---|
| 2026.06.05 | ₩400,625 | ₩400,746 | ₩381,125 | ₩382,305 | -4.57% | 1193.7만 |
|---|
| 2026.06.04 | ₩409,759 | ₩416,719 | ₩406,768 | ₩409,544 | -0.05% | 792.4만 |
|---|
| 2026.06.03 | ₩413,929 | ₩419,455 | ₩404,541 | ₩413,862 | -0.02% | 673만 |
|---|
| 2026.06.02 | ₩404,032 | ₩413,608 | ₩400,974 | ₩413,232 | +2.28% | 1113.7만 |
|---|
| 2026.06.01 | ₩398,828 | ₩405,024 | ₩388,837 | ₩393,222 | -1.41% | 962.3만 |
|---|
| 2026.05.29 | ₩424,444 | ₩427,824 | ₩407,398 | ₩409,960 | -3.41% | 1678.5만 |
|---|
| 2026.05.28 | ₩429,379 | ₩430,895 | ₩419,924 | ₩423,733 | -1.31% | 588.4만 |
|---|
| 2026.05.27 | ₩444,521 | ₩444,601 | ₩420,018 | ₩425,745 | -4.22% | 674.1만 |
|---|
| 2026.05.26 | ₩427,059 | ₩437,775 | ₩422,929 | ₩435,723 | +2.03% | 848만 |
|---|
| 2026.05.22 | ₩409,584 | ₩423,224 | ₩406,365 | ₩414,694 | +1.25% | 712.9만 |
|---|
| 2026.05.21 | ₩403,536 | ₩406,459 | ₩395,341 | ₩400,183 | -0.83% | 566.4만 |
|---|
| 2026.05.20 | ₩409,343 | ₩410,040 | ₩400,934 | ₩408,887 | -0.11% | 766.1만 |
|---|
| 2026.05.19 | ₩392,431 | ₩409,718 | ₩391,546 | ₩405,440 | +3.31% | 729.7만 |
|---|
| 2026.05.18 | ₩413,809 | ₩414,667 | ₩396,253 | ₩403,147 | -2.58% | 651.3만 |
|---|
| 2026.05.15 | ₩405,950 | ₩412,481 | ₩399,391 | ₩406,003 | +0.01% | 666.2만 |
|---|
| 2026.05.14 | ₩411,287 | ₩416,142 | ₩407,036 | ₩413,299 | +0.49% | 576.8만 |
|---|
| 2026.05.13 | ₩406,017 | ₩414,841 | ₩404,917 | ₩410,845 | +1.19% | 754.7만 |
|---|
| 2026.05.12 | ₩397,299 | ₩397,380 | ₩385,752 | ₩395,864 | -0.36% | 643.1만 |
|---|
| 2026.05.11 | ₩390,661 | ₩399,901 | ₩387,589 | ₩399,338 | +2.22% | 934.7만 |
|---|
| 2026.05.08 | ₩392,270 | ₩392,283 | ₩384,076 | ₩385,980 | -1.60% | 888.2만 |
|---|
| 2026.05.07 | ₩383,955 | ₩385,792 | ₩376,860 | ₩382,547 | -0.37% | 701.8만 |
|---|
| 2026.05.06 | ₩374,245 | ₩392,471 | ₩374,245 | ₩388,180 | +3.72% | 1018.3만 |
|---|
| 2026.05.05 | ₩376,190 | ₩378,872 | ₩369,591 | ₩376,860 | +0.18% | 729.5만 |
|---|
| 2026.05.04 | ₩380,468 | ₩380,602 | ₩371,013 | ₩376,713 | -0.99% | 552.6만 |
|---|
| 2026.05.01 | ₩375,653 | ₩378,027 | ₩370,879 | ₩376,887 | +0.33% | 449.4만 |
|---|
| 2026.04.30 | ₩362,416 | ₩378,094 | ₩357,199 | ₩376,968 | +4.02% | 1106.7만 |
|---|
| 2026.04.29 | ₩361,612 | ₩365,380 | ₩358,835 | ₩361,062 | -0.15% | 782.1만 |
|---|
| 2026.04.28 | ₩358,742 | ₩363,033 | ₩354,383 | ₩355,402 | -0.93% | 836.9만 |
|---|
| 2026.04.27 | ₩370,383 | ₩371,523 | ₩358,929 | ₩361,437 | -2.42% | 996.3만 |
|---|
| 2026.04.24 | ₩386,020 | ₩386,020 | ₩364,804 | ₩371,684 | -3.71% | 1394.4만 |
|---|
| 2026.04.23 | ₩349,112 | ₩381,045 | ₩347,771 | ₩378,510 | +8.42% | 2565.9만 |
|---|
| 2026.04.22 | ₩317,059 | ₩320,264 | ₩314,484 | ₩316,925 | -0.04% | 1146.3만 |
|---|
| 2026.04.21 | ₩314,497 | ₩316,509 | ₩309,321 | ₩312,687 | -0.58% | 683.3만 |
|---|
| 2026.04.20 | ₩311,909 | ₩313,787 | ₩308,489 | ₩313,424 | +0.49% | 612.3만 |
|---|
| 2026.04.17 | ₩306,129 | ₩309,173 | ₩301,314 | ₩308,221 | +0.68% | 709.2만 |
|---|
| 2026.04.16 | ₩290,652 | ₩300,442 | ₩290,652 | ₩299,208 | +2.94% | 670.9만 |
|---|
| 2026.04.15 | ₩291,778 | ₩292,784 | ₩283,919 | ₩290,075 | -0.58% | 446만 |
|---|
| 2026.04.14 | ₩291,282 | ₩294,367 | ₩287,473 | ₩293,535 | +0.77% | 549.5만 |
|---|
| 2026.04.13 | ₩286,937 | ₩291,296 | ₩284,469 | ₩290,638 | +1.29% | 463.1만 |
|---|
| 2026.04.10 | ₩290,196 | ₩291,457 | ₩286,897 | ₩287,983 | -0.76% | 426.8만 |
|---|
| 2026.04.09 | ₩285,086 | ₩289,592 | ₩282,820 | ₩288,318 | +1.13% | 549.9만 |
|---|
| 2026.04.08 | ₩277,147 | ₩281,452 | ₩276,489 | ₩280,164 | +1.09% | 745.5만 |
|---|
| 2026.04.07 | ₩266,230 | ₩268,738 | ₩262,139 | ₩267,879 | +0.62% | 465.9만 |
|---|
| 2026.04.06 | ₩264,191 | ₩267,638 | ₩262,729 | ₩267,450 | +1.23% | 423.6만 |
|---|
| 2026.04.02 | ₩258,009 | ₩262,957 | ₩256,158 | ₩261,348 | +1.29% | 340.8만 |
|---|
| 2026.04.01 | ₩260,557 | ₩264,553 | ₩260,557 | ₩263,266 | +1.04% | 543.2만 |
|---|
| 2026.03.31 | ₩255,192 | ₩260,932 | ₩252,765 | ₩260,369 | +2.03% | 727.8만 |
|---|
| 2026.03.30 | ₩256,976 | ₩258,451 | ₩248,044 | ₩250,015 | -2.71% | 602.5만 |
|---|
| 2026.03.27 | ₩257,110 | ₩258,800 | ₩253,918 | ₩255,259 | -0.72% | 579.3만 |
|---|
| 2026.03.26 | ₩262,998 | ₩264,298 | ₩258,679 | ₩259,390 | -1.37% | 631.4만 |
|---|
| 2026.03.25 | ₩264,902 | ₩266,847 | ₩262,220 | ₩263,896 | -0.38% | 450.6만 |
|---|
| 2026.03.24 | ₩250,726 | ₩263,400 | ₩250,726 | ₩261,026 | +4.11% | 701.5만 |
|---|
| 2026.03.23 | ₩260,986 | ₩261,482 | ₩252,711 | ₩252,979 | -3.07% | 745.3만 |
|---|
| 2026.03.20 | ₩252,832 | ₩255,259 | ₩249,237 | ₩251,048 | -0.71% | 1502.5만 |
|---|
| 2026.03.19 | ₩251,826 | ₩254,817 | ₩247,977 | ₩252,523 | +0.28% | 586.8만 |
|---|
| 2026.03.18 | ₩260,771 | ₩262,247 | ₩254,803 | ₩255,863 | -1.88% | 506.9만 |
|---|
| 2026.03.17 | ₩262,689 | ₩263,440 | ₩259,873 | ₩260,785 | -0.72% | 338.5만 |
|---|
| 2026.03.16 | ₩260,610 | ₩263,212 | ₩258,076 | ₩260,356 | -0.10% | 475.5만 |
|---|
| 2026.03.13 | ₩256,788 | ₩259,846 | ₩255,004 | ₩255,863 | -0.36% | 368.8만 |
|---|
| 2026.03.12 | ₩259,712 | ₩261,200 | ₩254,481 | ₩254,884 | -1.86% | 815.7만 |
|---|
| 2026.03.11 | ₩266,324 | ₩270,146 | ₩264,862 | ₩266,444 | +0.05% | 499.5만 |
|---|
| 2026.03.10 | ₩262,381 | ₩268,469 | ₩262,126 | ₩264,822 | +0.93% | 592.9만 |
|---|
| 2026.03.09 | ₩258,505 | ₩264,419 | ₩254,387 | ₩263,132 | +1.79% | 759.8만 |
|---|
| 2026.03.06 | ₩258,169 | ₩261,589 | ₩256,359 | ₩259,148 | +0.38% | 722.1만 |
|---|
| 2026.03.05 | ₩269,448 | ₩270,830 | ₩261,214 | ₩265,519 | -1.46% | 805.2만 |
|---|
| 2026.03.04 | ₩274,075 | ₩275,349 | ₩270,240 | ₩271,433 | -0.96% | 545.2만 |
|---|
| 2026.03.03 | ₩276,127 | ₩277,039 | ₩270,588 | ₩271,809 | -1.56% | 749.7만 |
|---|
| 2026.03.02 | ₩283,034 | ₩283,611 | ₩278,032 | ₩281,398 | -0.58% | 681.1만 |
|---|
| 2026.02.27 | ₩283,289 | ₩285,167 | ₩279,292 | ₩284,469 | +0.42% | 827.5만 |
|---|
| 2026.02.26 | ₩287,607 | ₩289,807 | ₩281,841 | ₩285,167 | -0.85% | 604.2만 |
|---|
| 2026.02.25 | ₩287,540 | ₩289,552 | ₩281,948 | ₩286,870 | -0.23% | 699.7만 |
|---|
| 2026.02.24 | ₩296,016 | ₩300,643 | ₩281,090 | ₩286,132 | -3.34% | 949.4만 |
|---|
| 2026.02.23 | ₩293,576 | ₩298,793 | ₩293,576 | ₩294,863 | +0.44% | 787.7만 |
|---|
| 2026.02.20 | ₩290,679 | ₩295,319 | ₩290,397 | ₩294,689 | +1.38% | 545.8만 |
|---|
| 2026.02.19 | ₩296,593 | ₩297,787 | ₩291,591 | ₩292,436 | -1.40% | 500.2만 |
|---|
| 2026.02.18 | ₩308,301 | ₩308,462 | ₩296,875 | ₩299,503 | -2.85% | 666.8만 |
|---|
| 2026.02.17 | ₩303,808 | ₩306,383 | ₩298,819 | ₩302,682 | -0.37% | 545.5만 |
|---|
| 2026.02.13 | ₩297,291 | ₩304,291 | ₩297,116 | ₩303,312 | +2.03% | 501.2만 |
|---|
| 2026.02.12 | ₩304,010 | ₩307,792 | ₩297,559 | ₩299,074 | -1.62% | 847.5만 |
|---|
| 2026.02.11 | ₩299,249 | ₩310,233 | ₩299,249 | ₩303,849 | +1.54% | 913.3만 |
|---|
| 2026.02.10 | ₩290,799 | ₩297,840 | ₩289,861 | ₩296,285 | +1.89% | 510.1만 |
|---|
| 2026.02.09 | ₩296,741 | ₩297,948 | ₩292,690 | ₩293,401 | -1.13% | 924.7만 |
|---|
| 2026.02.06 | ₩302,601 | ₩304,117 | ₩293,160 | ₩296,982 | -1.86% | 939.8만 |
|---|
| 2026.02.05 | ₩297,264 | ₩302,856 | ₩293,576 | ₩300,389 | +1.05% | 1104.4만 |
|---|
| 2026.02.04 | ₩297,907 | ₩306,169 | ₩293,254 | ₩298,967 | +0.36% | 1454.3만 |
|---|
| 2026.02.03 | ₩300,737 | ₩306,893 | ₩298,672 | ₩302,038 | +0.43% | 1520.8만 |
|---|
| 2026.02.02 | ₩288,935 | ₩302,105 | ₩288,131 | ₩301,770 | +4.44% | 1119.5만 |
|---|
| 2026.01.30 | ₩289,767 | ₩290,303 | ₩285,743 | ₩289,083 | -0.24% | 908.7만 |
|---|
| 2026.01.29 | ₩290,223 | ₩297,733 | ₩288,104 | ₩293,669 | +1.19% | 1412만 |
|---|
| 2026.01.28 | ₩273,405 | ₩290,478 | ₩273,217 | ₩289,914 | +6.04% | 1960.3만 |
|---|
| 2026.01.27 | ₩261,107 | ₩266,096 | ₩260,637 | ₩263,708 | +1.00% | 1074.9만 |
|---|
| 2026.01.26 | ₩259,256 | ₩263,990 | ₩258,089 | ₩263,655 | +1.70% | 916.9만 |
|---|
| 2026.01.23 | ₩262,542 | ₩263,413 | ₩256,332 | ₩259,256 | -1.25% | 669.1만 |
|---|
| 2026.01.22 | ₩264,607 | ₩267,464 | ₩259,752 | ₩261,509 | -1.17% | 726.4만 |
|---|
| 2026.01.21 | ₩256,761 | ₩263,038 | ₩256,506 | ₩260,731 | +1.55% | 727.2만 |
|---|
| 2026.01.20 | ₩255,138 | ₩258,076 | ₩252,067 | ₩254,267 | -0.34% | 951.7만 |
|---|
| 2026.01.16 | ₩255,125 | ₩258,129 | ₩254,910 | ₩256,936 | +0.71% | 694.5만 |
|---|
| 2026.01.15 | ₩261,428 | ₩263,722 | ₩253,167 | ₩253,636 | -2.98% | 694.3만 |
|---|
| 2026.01.14 | ₩251,464 | ₩259,658 | ₩251,383 | ₩259,444 | +3.17% | 798.9만 |
|---|
| 2026.01.13 | ₩253,851 | ₩254,481 | ₩251,665 | ₩252,845 | -0.40% | 413.5만 |
|---|
| 2026.01.12 | ₩253,274 | ₩255,916 | ₩252,134 | ₩253,569 | +0.12% | 650.3만 |
|---|
| 2026.01.09 | ₩253,207 | ₩256,694 | ₩251,477 | ₩255,232 | +0.80% | 601.8만 |
|---|
| 2026.01.08 | ₩245,201 | ₩253,583 | ₩244,825 | ₩252,738 | +3.07% | 685.7만 |
|---|
| 2026.01.07 | ₩252,765 | ₩255,782 | ₩247,427 | ₩249,063 | -1.46% | 834.1만 |
|---|
| 2026.01.06 | ₩241,526 | ₩258,733 | ₩241,526 | ₩257,633 | +6.67% | 1321.9만 |
|---|
| 2026.01.05 | ₩238,750 | ₩245,281 | ₩237,234 | ₩237,610 | -0.48% | 675.5만 |
|---|
| 2026.01.02 | ₩234,659 | ₩239,917 | ₩234,579 | ₩238,079 | +1.46% | 613.4만 |
|---|
| 2025.12.31 | ₩235,772 | ₩236,282 | ₩232,607 | ₩232,674 | -1.31% | 342.7만 |
|---|
| 2025.12.30 | ₩235,974 | ₩236,671 | ₩235,035 | ₩235,263 | -0.30% | 390.5만 |
|---|
| 2025.12.29 | ₩236,725 | ₩238,254 | ₩234,834 | ₩235,625 | -0.46% | 416.3만 |
|---|
| 2025.12.26 | ₩238,347 | ₩239,420 | ₩236,617 | ₩237,221 | -0.47% | 319.1만 |
|---|
| 2025.12.24 | ₩237,838 | ₩238,750 | ₩237,114 | ₩237,556 | -0.12% | 126.7만 |
|---|
| 2025.12.23 | ₩239,085 | ₩239,541 | ₩236,953 | ₩237,489 | -0.67% | 350만 |
|---|
| 2025.12.22 | ₩240,721 | ₩241,271 | ₩238,683 | ₩239,823 | -0.37% | 537.3만 |
|---|
| 2025.12.19 | ₩235,665 | ₩239,045 | ₩235,491 | ₩236,430 | +0.32% | 1909.2만 |
|---|
| 2025.12.18 | ₩237,114 | ₩239,930 | ₩235,907 | ₩236,295 | -0.35% | 854.6만 |
|---|
| 2025.12.17 | ₩238,549 | ₩240,922 | ₩232,943 | ₩234,016 | -1.90% | 886.6만 |
|---|
| 2025.12.16 | ₩239,179 | ₩240,104 | ₩236,041 | ₩238,133 | -0.44% | 574.7만 |
|---|
| 2025.12.15 | ₩235,169 | ₩240,547 | ₩233,358 | ₩238,683 | +1.49% | 903.8만 |
|---|
| 2025.12.12 | ₩243,806 | ₩245,737 | ₩239,595 | ₩240,627 | -1.30% | 598.1만 |
|---|
| 2025.12.11 | ₩241,781 | ₩244,114 | ₩240,305 | ₩243,645 | +0.77% | 483.8만 |
|---|
| 2025.12.10 | ₩238,495 | ₩245,053 | ₩238,052 | ₩243,645 | +2.16% | 526.9만 |
|---|
| 2025.12.09 | ₩241,285 | ₩243,927 | ₩240,601 | ₩240,761 | -0.22% | 376만 |
|---|
| 2025.12.08 | ₩246,113 | ₩246,367 | ₩240,775 | ₩242,666 | -1.40% | 642.8만 |
|---|
| 2025.12.05 | ₩242,572 | ₩247,789 | ₩242,250 | ₩244,812 | +0.92% | 658.5만 |
|---|
| 2025.12.04 | ₩245,751 | ₩246,649 | ₩239,984 | ₩241,566 | -1.70% | 672.4만 |
|---|
| 2025.12.03 | ₩237,140 | ₩245,429 | ₩235,477 | ₩244,892 | +3.27% | 925.9만 |
|---|
| 2025.12.02 | ₩226,264 | ₩238,562 | ₩225,325 | ₩235,048 | +3.88% | 943.9만 |
|---|
| 2025.12.01 | ₩223,756 | ₩227,551 | ₩223,340 | ₩225,526 | +0.79% | 617.1만 |
|---|
| 2025.11.28 | ₩222,683 | ₩226,988 | ₩221,851 | ₩225,674 | +1.34% | 401.8만 |
|---|
| 2025.11.26 | ₩217,694 | ₩224,024 | ₩217,332 | ₩221,758 | +1.87% | 734.6만 |
|---|
| 2025.11.25 | ₩214,207 | ₩217,198 | ₩212,826 | ₩216,956 | +1.28% | 740.7만 |
|---|
| 2025.11.24 | ₩214,207 | ₩218,203 | ₩213,201 | ₩216,272 | +0.96% | 946.7만 |
|---|
| 2025.11.21 | ₩205,758 | ₩216,138 | ₩205,744 | ₩213,778 | +3.90% | 1171.1만 |
|---|
| 2025.11.20 | ₩212,115 | ₩213,577 | ₩204,832 | ₩205,637 | -3.05% | 789.1만 |
|---|
| 2025.11.19 | ₩209,982 | ₩213,469 | ₩208,051 | ₩210,680 | +0.33% | 556.9만 |
|---|
| 2025.11.18 | ₩207,273 | ₩212,021 | ₩205,919 | ₩210,988 | +1.79% | 816.5만 |
|---|
| 2025.11.17 | ₩212,745 | ₩214,247 | ₩205,919 | ₩207,863 | -2.29% | 734.3만 |
|---|
| 2025.11.14 | ₩215,253 | ₩215,763 | ₩212,302 | ₩213,684 | -0.73% | 604.2만 |
|---|
| 2025.11.13 | ₩217,975 | ₩221,878 | ₩216,567 | ₩217,573 | -0.18% | 772만 |
|---|
| 2025.11.12 | ₩215,722 | ₩220,658 | ₩215,119 | ₩218,727 | +1.39% | 624.1만 |
|---|
| 2025.11.11 | ₩215,146 | ₩217,493 | ₩213,563 | ₩214,220 | -0.43% | 727.4만 |
|---|
| 2025.11.10 | ₩217,265 | ₩219,102 | ₩212,557 | ₩215,360 | -0.88% | 767.8만 |
|---|
| 2025.11.07 | ₩215,092 | ₩215,387 | ₩210,411 | ₩215,320 | +0.11% | 883.8만 |
|---|
| 2025.11.06 | ₩218,271 | ₩219,692 | ₩216,044 | ₩216,433 | -0.84% | 586만 |
|---|
| 2025.11.05 | ₩213,764 | ₩222,120 | ₩213,764 | ₩219,370 | +2.62% | 977만 |
|---|
| 2025.11.04 | ₩216,165 | ₩217,680 | ₩212,074 | ₩213,724 | -1.13% | 1146.2만 |
|---|
| 2025.11.03 | ₩217,721 | ₩219,209 | ₩214,676 | ₩216,540 | -0.54% | 520.8만 |
|---|
| 2025.10.31 | ₩212,383 | ₩217,265 | ₩211,632 | ₩216,540 | +1.96% | 870.8만 |
|---|
| 2025.10.30 | ₩214,784 | ₩218,123 | ₩214,542 | ₩215,266 | +0.22% | 947.8만 |
|---|
| 2025.10.29 | ₩223,595 | ₩223,595 | ₩214,354 | ₩214,931 | -3.87% | 1196.2만 |
|---|
| 2025.10.28 | ₩226,840 | ₩227,337 | ₩223,286 | ₩223,850 | -1.32% | 964.7만 |
|---|
| 2025.10.27 | ₩227,752 | ₩228,490 | ₩226,223 | ₩227,203 | -0.24% | 860.6만 |
|---|
| 2025.10.24 | ₩233,372 | ₩233,560 | ₩226,371 | ₩226,827 | -2.80% | 769.2만 |
|---|
| 2025.10.23 | ₩227,994 | ₩233,036 | ₩227,659 | ₩230,931 | +1.29% | 841.3만 |
|---|
| 2025.10.22 | ₩219,893 | ₩232,125 | ₩218,659 | ₩228,946 | +4.12% | 2583.5만 |
|---|
| 2025.10.21 | ₩240,694 | ₩243,873 | ₩239,849 | ₩242,532 | +0.76% | 1030.2만 |
|---|
| 2025.10.20 | ₩231,360 | ₩242,894 | ₩231,360 | ₩240,855 | +4.10% | 662만 |
|---|
| 2025.10.17 | ₩234,767 | ₩238,227 | ₩234,123 | ₩236,819 | +0.87% | 508.3만 |
|---|
| 2025.10.16 | ₩235,223 | ₩238,052 | ₩233,439 | ₩235,343 | +0.05% | 718.8만 |
|---|
| 2025.10.15 | ₩233,385 | ₩236,255 | ₩229,509 | ₩235,062 | +0.72% | 941.7만 |
|---|
| 2025.10.14 | ₩230,636 | ₩236,403 | ₩229,938 | ₩233,278 | +1.15% | 991.9만 |
|---|
| 2025.10.13 | ₩231,789 | ₩236,175 | ₩231,213 | ₩234,847 | +1.32% | 861만 |
|---|
| 2025.10.10 | ₩240,896 | ₩243,511 | ₩230,006 | ₩230,274 | -4.41% | 963만 |
|---|