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 | ₩389,847 | ₩390,705 | ₩377,867 | ₩380,657 | -2.36% | 403.7만 |
| 2026.10.08 | ₩382,965 | ₩389,753 | ₩380,027 | ₩386,640 | +0.96% | 594.4만 |
| 2026.10.07 | ₩389,726 | ₩391,255 | ₩382,093 | ₩387,687 | -0.52% | 456.7만 |
| 2026.10.06 | ₩396,367 | ₩400,794 | ₩394,730 | ₩398,755 | +0.60% | 328.6만 |
| 2026.10.05 | ₩391,027 | ₩396,206 | ₩387,378 | ₩395,629 | +1.18% | 377.8만 |
| 2026.10.02 | ₩389,055 | ₩398,527 | ₩386,640 | ₩394,153 | +1.31% | 505.1만 |
| 2026.10.01 | ₩377,706 | ₩380,563 | ₩373,077 | ₩377,397 | -0.08% | 369.6만 |
| 2026.09.30 | ₩377,209 | ₩380,335 | ₩374,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩375,760 |
| -0.38% |
| 395.9만 |
| 2026.09.29 | ₩379,758 | ₩381,529 | ₩375,948 | ₩377,907 | -0.49% | 503.3만 |
|---|
| 2026.09.28 | ₩372,420 | ₩374,741 | ₩367,456 | ₩373,372 | +0.26% | 493.3만 |
|---|
| 2026.09.25 | ₩363,042 | ₩373,882 | ₩361,593 | ₩373,050 | +2.76% | 396만 |
|---|
| 2026.09.24 | ₩362,224 | ₩365,189 | ₩357,917 | ₩363,096 | +0.24% | 334.1만 |
|---|
| 2026.09.23 | ₩364,223 | ₩366,114 | ₩357,649 | ₩365,739 | +0.42% | 555.5만 |
|---|
| 2026.09.22 | ₩360,668 | ₩364,424 | ₩358,776 | ₩364,116 | +0.96% | 829.8만 |
|---|
| 2026.09.21 | ₩359,098 | ₩364,612 | ₩351,786 | ₩363,391 | +1.20% | 790.1만 |
|---|
| 2026.09.18 | ₩349,908 | ₩359,916 | ₩348,580 | ₩357,716 | +2.23% | 1905.2만 |
|---|
| 2026.09.17 | ₩355,570 | ₩357,958 | ₩344,918 | ₩346,313 | -2.60% | 651.7만 |
|---|
| 2026.09.16 | ₩358,535 | ₩359,501 | ₩346,313 | ₩349,707 | -2.46% | 364.6만 |
|---|
| 2026.09.15 | ₩355,664 | ₩359,138 | ₩351,840 | ₩353,410 | -0.63% | 441.2만 |
|---|
| 2026.09.14 | ₩344,488 | ₩356,992 | ₩344,488 | ₩353,396 | +2.59% | 686만 |
|---|
| 2026.09.11 | ₩353,141 | ₩366,691 | ₩350,740 | ₩360,480 | +2.08% | 525.6만 |
|---|
| 2026.09.10 | ₩344,462 | ₩351,116 | ₩343,200 | ₩347,225 | +0.80% | 584만 |
|---|
| 2026.09.09 | ₩343,911 | ₩352,484 | ₩343,911 | ₩350,941 | +2.04% | 425.3만 |
|---|
| 2026.09.08 | ₩350,056 | ₩351,357 | ₩344,059 | ₩347,359 | -0.77% | 543.7만 |
|---|
| 2026.09.04 | ₩344,193 | ₩350,177 | ₩342,771 | ₩346,715 | +0.73% | 424.3만 |
|---|
| 2026.09.03 | ₩338,183 | ₩341,523 | ₩332,884 | ₩340,531 | +0.69% | 430만 |
|---|
| 2026.09.02 | ₩339,873 | ₩346,179 | ₩336,801 | ₩341,832 | +0.58% | 387.9만 |
|---|
| 2026.09.01 | ₩343,697 | ₩345,615 | ₩335,969 | ₩339,873 | -1.11% | 721.5만 |
|---|
| 2026.08.31 | ₩350,485 | ₩352,001 | ₩348,755 | ₩350,029 | -0.13% | 576만 |
|---|
| 2026.08.28 | ₩355,838 | ₩358,776 | ₩343,402 | ₩346,984 | -2.49% | 586.1만 |
|---|
| 2026.08.27 | ₩352,296 | ₩358,843 | ₩350,284 | ₩357,582 | +1.50% | 560.3만 |
|---|
| 2026.08.26 | ₩349,479 | ₩353,101 | ₩348,124 | ₩351,183 | +0.49% | 379.4만 |
|---|
| 2026.08.25 | ₩352,538 | ₩352,538 | ₩344,743 | ₩348,875 | -1.04% | 425.9만 |
|---|
| 2026.08.24 | ₩352,189 | ₩353,276 | ₩342,342 | ₩347,386 | -1.36% | 661만 |
|---|
| 2026.08.21 | ₩361,942 | ₩361,942 | ₩350,995 | ₩354,657 | -2.01% | 551.4만 |
|---|
| 2026.08.20 | ₩358,910 | ₩362,895 | ₩355,194 | ₩356,321 | -0.72% | 527.8만 |
|---|
| 2026.08.19 | ₩367,724 | ₩372,111 | ₩357,381 | ₩358,803 | -2.43% | 674.3만 |
|---|
| 2026.08.18 | ₩370,381 | ₩374,285 | ₩360,440 | ₩365,229 | -1.39% | 793.2만 |
|---|
| 2026.08.17 | ₩375,640 | ₩383,971 | ₩374,298 | ₩379,544 | +1.04% | 599.4만 |
|---|
| 2026.08.14 | ₩367,080 | ₩376,015 | ₩365,591 | ₩375,076 | +2.18% | 476.3만 |
|---|
| 2026.08.13 | ₩371,830 | ₩375,599 | ₩365,953 | ₩366,825 | -1.35% | 532.8만 |
|---|
| 2026.08.12 | ₩388,505 | ₩388,545 | ₩370,756 | ₩371,065 | -4.49% | 590.5만 |
|---|
| 2026.08.11 | ₩382,106 | ₩383,541 | ₩373,788 | ₩377,303 | -1.26% | 447만 |
|---|
| 2026.08.10 | ₩386,466 | ₩387,392 | ₩375,854 | ₩376,230 | -2.65% | 421.1만 |
|---|
| 2026.08.07 | ₩380,657 | ₩383,917 | ₩376,941 | ₩383,796 | +0.82% | 771.4만 |
|---|
| 2026.08.06 | ₩368,422 | ₩380,067 | ₩365,779 | ₩373,493 | +1.38% | 479.5만 |
|---|
| 2026.08.05 | ₩376,847 | ₩381,180 | ₩370,944 | ₩372,581 | -1.13% | 541.4만 |
|---|
| 2026.08.04 | ₩372,272 | ₩383,126 | ₩369,093 | ₩380,510 | +2.21% | 897.9만 |
|---|
| 2026.08.03 | ₩366,021 | ₩366,705 | ₩355,167 | ₩360,936 | -1.39% | 801.7만 |
|---|
| 2026.07.31 | ₩381,086 | ₩382,495 | ₩367,040 | ₩369,924 | -2.93% | 883.6만 |
|---|
| 2026.07.30 | ₩371,373 | ₩380,442 | ₩368,060 | ₩373,976 | +0.70% | 923.8만 |
|---|
| 2026.07.29 | ₩373,735 | ₩377,813 | ₩360,560 | ₩363,968 | -2.61% | 1021.2만 |
|---|
| 2026.07.28 | ₩369,549 | ₩379,409 | ₩366,852 | ₩371,709 | +0.58% | 1116만 |
|---|
| 2026.07.27 | ₩378,041 | ₩381,449 | ₩367,147 | ₩374,848 | -0.84% | 907.3만 |
|---|
| 2026.07.24 | ₩377,129 | ₩380,858 | ₩370,676 | ₩375,076 | -0.54% | 827만 |
|---|
| 2026.07.23 | ₩372,017 | ₩386,815 | ₩367,724 | ₩382,334 | +2.77% | 1174.3만 |
|---|
| 2026.07.22 | ₩382,629 | ₩397,440 | ₩382,629 | ₩394,676 | +3.15% | 1074.7만 |
|---|
| 2026.07.21 | ₩397,252 | ₩399,238 | ₩389,149 | ₩390,799 | -1.62% | 1020.4만 |
|---|
| 2026.07.20 | ₩386,788 | ₩392,664 | ₩380,322 | ₩381,100 | -1.47% | 520.7만 |
|---|
| 2026.07.17 | ₩379,517 | ₩388,049 | ₩374,607 | ₩381,033 | +0.40% | 765.5만 |
|---|
| 2026.07.16 | ₩393,764 | ₩395,441 | ₩387,043 | ₩390,692 | -0.78% | 715.1만 |
|---|
| 2026.07.15 | ₩418,583 | ₩418,583 | ₩396,447 | ₩404,067 | -3.47% | 639.3만 |
|---|
| 2026.07.14 | ₩414,572 | ₩416,651 | ₩405,007 | ₩409,917 | -1.12% | 583.7만 |
|---|
| 2026.07.13 | ₩413,901 | ₩413,901 | ₩398,191 | ₩400,553 | -3.23% | 756만 |
|---|
| 2026.07.10 | ₩408,106 | ₩419,817 | ₩407,032 | ₩417,845 | +2.39% | 414.2만 |
|---|
| 2026.07.09 | ₩415,685 | ₩423,051 | ₩409,729 | ₩413,915 | -0.43% | 622.9만 |
|---|
| 2026.07.08 | ₩386,372 | ₩412,439 | ₩386,372 | ₩404,242 | +4.63% | 653.5만 |
|---|
| 2026.07.07 | ₩392,651 | ₩397,615 | ₩382,871 | ₩393,482 | +0.21% | 828.7만 |
|---|
| 2026.07.06 | ₩402,015 | ₩410,547 | ₩401,451 | ₩407,166 | +1.28% | 672.6만 |
|---|
| 2026.07.02 | ₩402,444 | ₩409,541 | ₩387,204 | ₩393,187 | -2.30% | 976.6만 |
|---|
| 2026.07.01 | ₩394,556 | ₩406,898 | ₩393,174 | ₩400,338 | +1.47% | 873.7만 |
|---|
| 2026.06.30 | ₩383,998 | ₩402,780 | ₩383,998 | ₩399,882 | +4.14% | 1094.4만 |
|---|
| 2026.06.29 | ₩376,082 | ₩389,418 | ₩369,978 | ₩382,991 | +1.84% | 1298.3만 |
|---|
| 2026.06.26 | ₩405,771 | ₩409,179 | ₩375,036 | ₩382,924 | -5.63% | 2982.3만 |
|---|
| 2026.06.25 | ₩423,534 | ₩424,728 | ₩409,179 | ₩418,315 | -1.23% | 878.3만 |
|---|
| 2026.06.24 | ₩406,670 | ₩412,962 | ₩402,565 | ₩406,643 | -0.01% | 876.2만 |
|---|
| 2026.06.23 | ₩421,132 | ₩424,285 | ₩403,920 | ₩408,320 | -3.04% | 1081.4만 |
|---|
| 2026.06.22 | ₩440,035 | ₩448,125 | ₩437,405 | ₩445,777 | +1.30% | 895.5만 |
|---|
| 2026.06.18 | ₩420,059 | ₩434,132 | ₩417,980 | ₩433,139 | +3.11% | 2193만 |
|---|
| 2026.06.17 | ₩412,023 | ₩418,208 | ₩401,451 | ₩404,993 | -1.71% | 709.8만 |
|---|
| 2026.06.16 | ₩417,980 | ₩428,256 | ₩409,836 | ₩410,131 | -1.88% | 770.7만 |
|---|
| 2026.06.15 | ₩416,034 | ₩423,748 | ₩413,029 | ₩420,368 | +1.04% | 745.9만 |
|---|
| 2026.06.12 | ₩401,116 | ₩406,536 | ₩396,903 | ₩403,974 | +0.71% | 536.8만 |
|---|
| 2026.06.11 | ₩388,908 | ₩400,700 | ₩383,407 | ₩398,580 | +2.49% | 986.3만 |
|---|
| 2026.06.10 | ₩383,448 | ₩392,517 | ₩378,108 | ₩378,336 | -1.33% | 732.5만 |
|---|
| 2026.06.09 | ₩399,573 | ₩399,828 | ₩367,429 | ₩387,217 | -3.09% | 892.1만 |
|---|
| 2026.06.08 | ₩394,059 | ₩396,541 | ₩385,742 | ₩390,263 | -0.96% | 779.1만 |
|---|
| 2026.06.05 | ₩400,754 | ₩400,875 | ₩381,247 | ₩382,428 | -4.57% | 1193.7만 |
|---|
| 2026.06.04 | ₩409,890 | ₩416,853 | ₩406,898 | ₩409,675 | -0.05% | 792.4만 |
|---|
| 2026.06.03 | ₩414,062 | ₩419,589 | ₩404,671 | ₩413,995 | -0.02% | 673만 |
|---|
| 2026.06.02 | ₩404,161 | ₩413,740 | ₩401,103 | ₩413,365 | +2.28% | 1113.7만 |
|---|
| 2026.06.01 | ₩398,956 | ₩405,154 | ₩388,961 | ₩393,348 | -1.41% | 962.3만 |
|---|
| 2026.05.29 | ₩424,580 | ₩427,961 | ₩407,529 | ₩410,091 | -3.41% | 1678.5만 |
|---|
| 2026.05.28 | ₩429,517 | ₩431,033 | ₩420,059 | ₩423,869 | -1.31% | 588.4만 |
|---|
| 2026.05.27 | ₩444,663 | ₩444,744 | ₩420,153 | ₩425,881 | -4.22% | 674.1만 |
|---|
| 2026.05.26 | ₩427,196 | ₩437,915 | ₩423,064 | ₩435,863 | +2.03% | 848만 |
|---|
| 2026.05.22 | ₩409,715 | ₩423,359 | ₩406,496 | ₩414,827 | +1.25% | 712.9만 |
|---|
| 2026.05.21 | ₩403,665 | ₩406,590 | ₩395,468 | ₩400,311 | -0.83% | 566.4만 |
|---|
| 2026.05.20 | ₩409,474 | ₩410,172 | ₩401,062 | ₩409,018 | -0.11% | 766.1만 |
|---|
| 2026.05.19 | ₩392,557 | ₩409,850 | ₩391,671 | ₩405,570 | +3.31% | 729.7만 |
|---|
| 2026.05.18 | ₩413,941 | ₩414,800 | ₩396,380 | ₩403,276 | -2.58% | 651.3만 |
|---|
| 2026.05.15 | ₩406,080 | ₩412,613 | ₩399,520 | ₩406,134 | +0.01% | 666.2만 |
|---|
| 2026.05.14 | ₩411,419 | ₩416,276 | ₩407,166 | ₩413,432 | +0.49% | 576.8만 |
|---|
| 2026.05.13 | ₩406,147 | ₩414,974 | ₩405,047 | ₩410,977 | +1.19% | 754.7만 |
|---|
| 2026.05.12 | ₩397,427 | ₩397,507 | ₩385,876 | ₩395,991 | -0.36% | 643.1만 |
|---|
| 2026.05.11 | ₩390,786 | ₩400,029 | ₩387,714 | ₩399,466 | +2.22% | 934.7만 |
|---|
| 2026.05.08 | ₩392,396 | ₩392,409 | ₩384,199 | ₩386,104 | -1.60% | 888.2만 |
|---|
| 2026.05.07 | ₩384,078 | ₩385,916 | ₩376,981 | ₩382,669 | -0.37% | 701.8만 |
|---|
| 2026.05.06 | ₩374,365 | ₩392,597 | ₩374,365 | ₩388,304 | +3.72% | 1018.3만 |
|---|
| 2026.05.05 | ₩376,310 | ₩378,994 | ₩369,710 | ₩376,981 | +0.18% | 729.5만 |
|---|
| 2026.05.04 | ₩380,590 | ₩380,724 | ₩371,132 | ₩376,834 | -0.99% | 552.6만 |
|---|
| 2026.05.01 | ₩375,774 | ₩378,148 | ₩370,998 | ₩377,008 | +0.33% | 449.4만 |
|---|
| 2026.04.30 | ₩362,532 | ₩378,215 | ₩357,314 | ₩377,088 | +4.02% | 1106.7만 |
|---|
| 2026.04.29 | ₩361,728 | ₩365,497 | ₩358,950 | ₩361,177 | -0.15% | 782.1만 |
|---|
| 2026.04.28 | ₩358,857 | ₩363,150 | ₩354,496 | ₩355,516 | -0.93% | 836.9만 |
|---|
| 2026.04.27 | ₩370,501 | ₩371,642 | ₩359,044 | ₩361,553 | -2.42% | 996.3만 |
|---|
| 2026.04.24 | ₩386,144 | ₩386,144 | ₩364,920 | ₩371,803 | -3.71% | 1394.4만 |
|---|
| 2026.04.23 | ₩349,224 | ₩381,167 | ₩347,883 | ₩378,631 | +8.42% | 2565.9만 |
|---|
| 2026.04.22 | ₩317,161 | ₩320,367 | ₩314,585 | ₩317,026 | -0.04% | 1146.3만 |
|---|
| 2026.04.21 | ₩314,598 | ₩316,611 | ₩309,420 | ₩312,787 | -0.58% | 683.3만 |
|---|
| 2026.04.20 | ₩312,009 | ₩313,887 | ₩308,588 | ₩313,525 | +0.49% | 612.3만 |
|---|
| 2026.04.17 | ₩306,227 | ₩309,272 | ₩301,411 | ₩308,320 | +0.68% | 709.2만 |
|---|
| 2026.04.16 | ₩290,745 | ₩300,539 | ₩290,745 | ₩299,304 | +2.94% | 670.9만 |
|---|
| 2026.04.15 | ₩291,872 | ₩292,878 | ₩284,010 | ₩290,168 | -0.58% | 446만 |
|---|
| 2026.04.14 | ₩291,376 | ₩294,461 | ₩287,566 | ₩293,629 | +0.77% | 549.5만 |
|---|
| 2026.04.13 | ₩287,029 | ₩291,389 | ₩284,560 | ₩290,732 | +1.29% | 463.1만 |
|---|
| 2026.04.10 | ₩290,289 | ₩291,550 | ₩286,989 | ₩288,075 | -0.76% | 426.8만 |
|---|
| 2026.04.09 | ₩285,178 | ₩289,685 | ₩282,910 | ₩288,411 | +1.13% | 549.9만 |
|---|
| 2026.04.08 | ₩277,235 | ₩281,542 | ₩276,578 | ₩280,254 | +1.09% | 745.5만 |
|---|
| 2026.04.07 | ₩266,315 | ₩268,824 | ₩262,223 | ₩267,965 | +0.62% | 465.9만 |
|---|
| 2026.04.06 | ₩264,276 | ₩267,724 | ₩262,814 | ₩267,536 | +1.23% | 423.6만 |
|---|
| 2026.04.02 | ₩258,091 | ₩263,042 | ₩256,240 | ₩261,432 | +1.29% | 340.8만 |
|---|
| 2026.04.01 | ₩260,640 | ₩264,638 | ₩260,640 | ₩263,350 | +1.04% | 543.2만 |
|---|
| 2026.03.31 | ₩255,274 | ₩261,016 | ₩252,846 | ₩260,452 | +2.03% | 727.8만 |
|---|
| 2026.03.30 | ₩257,058 | ₩258,534 | ₩248,123 | ₩250,095 | -2.71% | 602.5만 |
|---|
| 2026.03.27 | ₩257,192 | ₩258,883 | ₩253,999 | ₩255,341 | -0.72% | 579.3만 |
|---|
| 2026.03.26 | ₩263,082 | ₩264,383 | ₩258,762 | ₩259,473 | -1.37% | 631.4만 |
|---|
| 2026.03.25 | ₩264,987 | ₩266,932 | ₩262,304 | ₩263,981 | -0.38% | 450.6만 |
|---|
| 2026.03.24 | ₩250,807 | ₩263,484 | ₩250,807 | ₩261,110 | +4.11% | 701.5만 |
|---|
| 2026.03.23 | ₩261,070 | ₩261,566 | ₩252,792 | ₩253,060 | -3.07% | 745.3만 |
|---|
| 2026.03.20 | ₩252,913 | ₩255,341 | ₩249,317 | ₩251,128 | -0.71% | 1502.5만 |
|---|
| 2026.03.19 | ₩251,907 | ₩254,898 | ₩248,056 | ₩252,604 | +0.28% | 586.8만 |
|---|
| 2026.03.18 | ₩260,855 | ₩262,331 | ₩254,885 | ₩255,945 | -1.88% | 506.9만 |
|---|
| 2026.03.17 | ₩262,773 | ₩263,525 | ₩259,956 | ₩260,868 | -0.72% | 338.5만 |
|---|
| 2026.03.16 | ₩260,694 | ₩263,297 | ₩258,158 | ₩260,439 | -0.10% | 475.5만 |
|---|
| 2026.03.13 | ₩256,870 | ₩259,929 | ₩255,086 | ₩255,945 | -0.36% | 368.8만 |
|---|
| 2026.03.12 | ₩259,795 | ₩261,284 | ₩254,563 | ₩254,965 | -1.86% | 815.7만 |
|---|
| 2026.03.11 | ₩266,409 | ₩270,232 | ₩264,947 | ₩266,530 | +0.05% | 499.5만 |
|---|
| 2026.03.10 | ₩262,465 | ₩268,555 | ₩262,210 | ₩264,906 | +0.93% | 592.9만 |
|---|
| 2026.03.09 | ₩258,588 | ₩264,504 | ₩254,469 | ₩263,216 | +1.79% | 759.8만 |
|---|
| 2026.03.06 | ₩258,252 | ₩261,673 | ₩256,441 | ₩259,232 | +0.38% | 722.1만 |
|---|
| 2026.03.05 | ₩269,535 | ₩270,917 | ₩261,298 | ₩265,604 | -1.46% | 805.2만 |
|---|
| 2026.03.04 | ₩274,163 | ₩275,438 | ₩270,326 | ₩271,520 | -0.96% | 545.2만 |
|---|
| 2026.03.03 | ₩276,216 | ₩277,128 | ₩270,675 | ₩271,896 | -1.56% | 749.7만 |
|---|
| 2026.03.02 | ₩283,125 | ₩283,702 | ₩278,121 | ₩281,488 | -0.58% | 681.1만 |
|---|
| 2026.02.27 | ₩283,380 | ₩285,258 | ₩279,382 | ₩284,560 | +0.42% | 827.5만 |
|---|
| 2026.02.26 | ₩287,700 | ₩289,900 | ₩281,931 | ₩285,258 | -0.85% | 604.2만 |
|---|
| 2026.02.25 | ₩287,633 | ₩289,645 | ₩282,038 | ₩286,962 | -0.23% | 699.7만 |
|---|
| 2026.02.24 | ₩296,111 | ₩300,740 | ₩281,180 | ₩286,224 | -3.34% | 949.4만 |
|---|
| 2026.02.23 | ₩293,670 | ₩298,888 | ₩293,670 | ₩294,958 | +0.44% | 787.7만 |
|---|
| 2026.02.20 | ₩290,772 | ₩295,414 | ₩290,490 | ₩294,783 | +1.38% | 545.8만 |
|---|
| 2026.02.19 | ₩296,688 | ₩297,882 | ₩291,684 | ₩292,529 | -1.40% | 500.2만 |
|---|
| 2026.02.18 | ₩308,400 | ₩308,561 | ₩296,970 | ₩299,599 | -2.85% | 666.8만 |
|---|
| 2026.02.17 | ₩303,906 | ₩306,482 | ₩298,915 | ₩302,779 | -0.37% | 545.5만 |
|---|
| 2026.02.13 | ₩297,386 | ₩304,389 | ₩297,211 | ₩303,409 | +2.03% | 501.2만 |
|---|
| 2026.02.12 | ₩304,107 | ₩307,890 | ₩297,654 | ₩299,170 | -1.62% | 847.5만 |
|---|
| 2026.02.11 | ₩299,345 | ₩310,332 | ₩299,345 | ₩303,946 | +1.54% | 913.3만 |
|---|
| 2026.02.10 | ₩290,893 | ₩297,936 | ₩289,954 | ₩296,380 | +1.89% | 510.1만 |
|---|
| 2026.02.09 | ₩296,836 | ₩298,043 | ₩292,784 | ₩293,495 | -1.13% | 924.7만 |
|---|
| 2026.02.06 | ₩302,698 | ₩304,214 | ₩293,254 | ₩297,077 | -1.86% | 939.8만 |
|---|
| 2026.02.05 | ₩297,359 | ₩302,953 | ₩293,670 | ₩300,485 | +1.05% | 1104.4만 |
|---|
| 2026.02.04 | ₩298,003 | ₩306,267 | ₩293,348 | ₩299,063 | +0.36% | 1454.3만 |
|---|
| 2026.02.03 | ₩300,834 | ₩306,991 | ₩298,768 | ₩302,135 | +0.43% | 1520.8만 |
|---|
| 2026.02.02 | ₩289,028 | ₩302,202 | ₩288,223 | ₩301,867 | +4.44% | 1119.5만 |
|---|
| 2026.01.30 | ₩289,860 | ₩290,396 | ₩285,835 | ₩289,175 | -0.24% | 908.7만 |
|---|
| 2026.01.29 | ₩290,316 | ₩297,829 | ₩288,196 | ₩293,764 | +1.19% | 1412만 |
|---|
| 2026.01.28 | ₩273,492 | ₩290,571 | ₩273,305 | ₩290,007 | +6.04% | 1960.3만 |
|---|
| 2026.01.27 | ₩261,190 | ₩266,181 | ₩260,721 | ₩263,793 | +1.00% | 1074.9만 |
|---|
| 2026.01.26 | ₩259,339 | ₩264,075 | ₩258,172 | ₩263,739 | +1.70% | 916.9만 |
|---|
| 2026.01.23 | ₩262,626 | ₩263,498 | ₩256,414 | ₩259,339 | -1.25% | 669.1만 |
|---|
| 2026.01.22 | ₩264,692 | ₩267,549 | ₩259,835 | ₩261,593 | -1.17% | 726.4만 |
|---|
| 2026.01.21 | ₩256,844 | ₩263,122 | ₩256,589 | ₩260,815 | +1.55% | 727.2만 |
|---|
| 2026.01.20 | ₩255,220 | ₩258,158 | ₩252,148 | ₩254,348 | -0.34% | 951.7만 |
|---|
| 2026.01.16 | ₩255,207 | ₩258,212 | ₩254,992 | ₩257,018 | +0.71% | 694.5만 |
|---|
| 2026.01.15 | ₩261,512 | ₩263,806 | ₩253,248 | ₩253,718 | -2.98% | 694.3만 |
|---|
| 2026.01.14 | ₩251,544 | ₩259,741 | ₩251,464 | ₩259,527 | +3.17% | 798.9만 |
|---|
| 2026.01.13 | ₩253,932 | ₩254,563 | ₩251,746 | ₩252,926 | -0.40% | 413.5만 |
|---|
| 2026.01.12 | ₩253,356 | ₩255,998 | ₩252,215 | ₩253,651 | +0.12% | 650.3만 |
|---|
| 2026.01.09 | ₩253,288 | ₩256,776 | ₩251,558 | ₩255,314 | +0.80% | 601.8만 |
|---|
| 2026.01.08 | ₩245,279 | ₩253,664 | ₩244,904 | ₩252,819 | +3.07% | 685.7만 |
|---|
| 2026.01.07 | ₩252,846 | ₩255,864 | ₩247,506 | ₩249,143 | -1.46% | 834.1만 |
|---|
| 2026.01.06 | ₩241,603 | ₩258,816 | ₩241,603 | ₩257,716 | +6.67% | 1321.9만 |
|---|
| 2026.01.05 | ₩238,826 | ₩245,360 | ₩237,310 | ₩237,686 | -0.48% | 675.5만 |
|---|
| 2026.01.02 | ₩234,735 | ₩239,993 | ₩234,654 | ₩238,156 | +1.46% | 613.4만 |
|---|
| 2025.12.31 | ₩235,848 | ₩236,358 | ₩232,682 | ₩232,749 | -1.31% | 342.7만 |
|---|
| 2025.12.30 | ₩236,049 | ₩236,747 | ₩235,110 | ₩235,338 | -0.30% | 390.5만 |
|---|
| 2025.12.29 | ₩236,801 | ₩238,330 | ₩234,909 | ₩235,700 | -0.46% | 416.3만 |
|---|
| 2025.12.26 | ₩238,424 | ₩239,497 | ₩236,693 | ₩237,297 | -0.47% | 319.1만 |
|---|
| 2025.12.24 | ₩237,914 | ₩238,826 | ₩237,190 | ₩237,632 | -0.12% | 126.7만 |
|---|
| 2025.12.23 | ₩239,162 | ₩239,618 | ₩237,029 | ₩237,565 | -0.67% | 350만 |
|---|
| 2025.12.22 | ₩240,798 | ₩241,348 | ₩238,759 | ₩239,900 | -0.37% | 537.3만 |
|---|
| 2025.12.19 | ₩235,741 | ₩239,121 | ₩235,566 | ₩236,505 | +0.32% | 1909.2만 |
|---|
| 2025.12.18 | ₩237,190 | ₩240,007 | ₩235,982 | ₩236,371 | -0.35% | 854.6만 |
|---|
| 2025.12.17 | ₩238,625 | ₩241,000 | ₩233,017 | ₩234,091 | -1.90% | 886.6만 |
|---|
| 2025.12.16 | ₩239,256 | ₩240,181 | ₩236,116 | ₩238,209 | -0.44% | 574.7만 |
|---|
| 2025.12.15 | ₩235,244 | ₩240,624 | ₩233,433 | ₩238,759 | +1.49% | 903.8만 |
|---|
| 2025.12.12 | ₩243,884 | ₩245,816 | ₩239,671 | ₩240,704 | -1.30% | 598.1만 |
|---|
| 2025.12.11 | ₩241,858 | ₩244,193 | ₩240,383 | ₩243,723 | +0.77% | 483.8만 |
|---|
| 2025.12.10 | ₩238,571 | ₩245,132 | ₩238,129 | ₩243,723 | +2.16% | 526.9만 |
|---|
| 2025.12.09 | ₩241,362 | ₩244,005 | ₩240,678 | ₩240,839 | -0.22% | 376만 |
|---|
| 2025.12.08 | ₩246,192 | ₩246,446 | ₩240,852 | ₩242,744 | -1.40% | 642.8만 |
|---|
| 2025.12.05 | ₩242,650 | ₩247,868 | ₩242,328 | ₩244,890 | +0.92% | 658.5만 |
|---|
| 2025.12.04 | ₩245,829 | ₩246,728 | ₩240,061 | ₩241,644 | -1.70% | 672.4만 |
|---|
| 2025.12.03 | ₩237,216 | ₩245,507 | ₩235,553 | ₩244,971 | +3.27% | 925.9만 |
|---|
| 2025.12.02 | ₩226,336 | ₩238,638 | ₩225,397 | ₩235,124 | +3.88% | 943.9만 |
|---|
| 2025.12.01 | ₩223,828 | ₩227,624 | ₩223,412 | ₩225,598 | +0.79% | 617.1만 |
|---|
| 2025.11.28 | ₩222,754 | ₩227,061 | ₩221,923 | ₩225,746 | +1.34% | 401.8만 |
|---|
| 2025.11.26 | ₩217,764 | ₩224,096 | ₩217,401 | ₩221,829 | +1.87% | 734.6만 |
|---|
| 2025.11.25 | ₩214,276 | ₩217,267 | ₩212,894 | ₩217,026 | +1.28% | 740.7만 |
|---|
| 2025.11.24 | ₩214,276 | ₩218,273 | ₩213,269 | ₩216,342 | +0.96% | 946.7만 |
|---|
| 2025.11.21 | ₩205,824 | ₩216,207 | ₩205,810 | ₩213,846 | +3.90% | 1171.1만 |
|---|
| 2025.11.20 | ₩212,183 | ₩213,645 | ₩204,898 | ₩205,703 | -3.05% | 789.1만 |
|---|
| 2025.11.19 | ₩210,050 | ₩213,538 | ₩208,118 | ₩210,747 | +0.33% | 556.9만 |
|---|
| 2025.11.18 | ₩207,340 | ₩212,089 | ₩205,985 | ₩211,056 | +1.79% | 816.5만 |
|---|
| 2025.11.17 | ₩212,813 | ₩214,316 | ₩205,985 | ₩207,930 | -2.29% | 734.3만 |
|---|
| 2025.11.14 | ₩215,322 | ₩215,832 | ₩212,371 | ₩213,752 | -0.73% | 604.2만 |
|---|
| 2025.11.13 | ₩218,045 | ₩221,949 | ₩216,637 | ₩217,643 | -0.18% | 772만 |
|---|
| 2025.11.12 | ₩215,792 | ₩220,729 | ₩215,188 | ₩218,797 | +1.39% | 624.1만 |
|---|
| 2025.11.11 | ₩215,215 | ₩217,562 | ₩213,632 | ₩214,289 | -0.43% | 727.4만 |
|---|
| 2025.11.10 | ₩217,334 | ₩219,172 | ₩212,625 | ₩215,429 | -0.88% | 767.8만 |
|---|
| 2025.11.07 | ₩215,161 | ₩215,456 | ₩210,479 | ₩215,389 | +0.11% | 883.8만 |
|---|
| 2025.11.06 | ₩218,341 | ₩219,763 | ₩216,114 | ₩216,503 | -0.84% | 586만 |
|---|
| 2025.11.05 | ₩213,833 | ₩222,191 | ₩213,833 | ₩219,441 | +2.62% | 977만 |
|---|
| 2025.11.04 | ₩216,234 | ₩217,750 | ₩212,142 | ₩213,793 | -1.13% | 1146.2만 |
|---|
| 2025.11.03 | ₩217,790 | ₩219,280 | ₩214,745 | ₩216,610 | -0.54% | 520.8만 |
|---|
| 2025.10.31 | ₩212,451 | ₩217,334 | ₩211,700 | ₩216,610 | +1.96% | 870.8만 |
|---|
| 2025.10.30 | ₩214,852 | ₩218,193 | ₩214,611 | ₩215,335 | +0.22% | 947.8만 |
|---|
| 2025.10.29 | ₩223,667 | ₩223,667 | ₩214,423 | ₩215,000 | -3.87% | 1196.2만 |
|---|
| 2025.10.28 | ₩226,913 | ₩227,410 | ₩223,358 | ₩223,921 | -1.32% | 964.7만 |
|---|
| 2025.10.27 | ₩227,825 | ₩228,563 | ₩226,296 | ₩227,275 | -0.24% | 860.6만 |
|---|
| 2025.10.24 | ₩233,447 | ₩233,634 | ₩226,444 | ₩226,900 | -2.80% | 769.2만 |
|---|
| 2025.10.23 | ₩228,067 | ₩233,111 | ₩227,732 | ₩231,005 | +1.29% | 841.3만 |
|---|
| 2025.10.22 | ₩219,964 | ₩232,199 | ₩218,730 | ₩229,019 | +4.12% | 2583.5만 |
|---|
| 2025.10.21 | ₩240,772 | ₩243,951 | ₩239,926 | ₩242,610 | +0.76% | 1030.2만 |
|---|
| 2025.10.20 | ₩231,434 | ₩242,972 | ₩231,434 | ₩240,933 | +4.10% | 662만 |
|---|
| 2025.10.17 | ₩234,842 | ₩238,303 | ₩234,198 | ₩236,894 | +0.87% | 508.3만 |
|---|
| 2025.10.16 | ₩235,298 | ₩238,129 | ₩233,514 | ₩235,419 | +0.05% | 718.8만 |
|---|
| 2025.10.15 | ₩233,460 | ₩236,331 | ₩229,583 | ₩235,137 | +0.72% | 941.7만 |
|---|
| 2025.10.14 | ₩230,710 | ₩236,479 | ₩230,012 | ₩233,353 | +1.15% | 991.9만 |
|---|
| 2025.10.13 | ₩231,864 | ₩236,250 | ₩231,287 | ₩234,922 | +1.32% | 861만 |
|---|
| 2025.10.10 | ₩240,973 | ₩243,589 | ₩230,079 | ₩230,348 | -4.41% | 963만 |
|---|