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 | ₩389,777 | ₩390,636 | ₩377,799 | ₩380,589 | -2.36% | 403.7만 |
| 2026.10.08 | ₩382,896 | ₩389,683 | ₩379,959 | ₩386,571 | +0.96% | 594.4만 |
| 2026.10.07 | ₩389,656 | ₩391,186 | ₩382,024 | ₩387,618 | -0.52% | 456.7만 |
| 2026.10.06 | ₩396,296 | ₩400,722 | ₩394,660 | ₩398,684 | +0.60% | 328.6만 |
| 2026.10.05 | ₩390,957 | ₩396,135 | ₩387,309 | ₩395,558 | +1.18% | 377.8만 |
| 2026.10.02 | ₩388,986 | ₩398,455 | ₩386,571 | ₩394,083 | +1.31% | 505.1만 |
| 2026.10.01 | ₩377,638 | ₩380,495 | ₩373,010 | ₩377,330 | -0.08% | 369.6만 |
| 2026.09.30 | ₩377,142 | ₩380,267 | ₩374,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩375,693 |
| -0.38% |
| 395.9만 |
| 2026.09.29 | ₩379,690 | ₩381,461 | ₩375,881 | ₩377,839 | -0.49% | 503.3만 |
|---|
| 2026.09.28 | ₩372,353 | ₩374,674 | ₩367,390 | ₩373,306 | +0.26% | 493.3만 |
|---|
| 2026.09.25 | ₩362,977 | ₩373,815 | ₩361,529 | ₩372,984 | +2.76% | 396만 |
|---|
| 2026.09.24 | ₩362,159 | ₩365,123 | ₩357,853 | ₩363,031 | +0.24% | 334.1만 |
|---|
| 2026.09.23 | ₩364,158 | ₩366,049 | ₩357,585 | ₩365,673 | +0.42% | 555.5만 |
|---|
| 2026.09.22 | ₩360,603 | ₩364,359 | ₩358,712 | ₩364,050 | +0.96% | 829.8만 |
|---|
| 2026.09.21 | ₩359,034 | ₩364,547 | ₩351,724 | ₩363,326 | +1.20% | 790.1만 |
|---|
| 2026.09.18 | ₩349,846 | ₩359,852 | ₩348,518 | ₩357,652 | +2.23% | 1905.2만 |
|---|
| 2026.09.17 | ₩355,506 | ₩357,894 | ₩344,856 | ₩346,251 | -2.60% | 651.7만 |
|---|
| 2026.09.16 | ₩358,470 | ₩359,436 | ₩346,251 | ₩349,645 | -2.46% | 364.6만 |
|---|
| 2026.09.15 | ₩355,600 | ₩359,074 | ₩351,777 | ₩353,347 | -0.63% | 441.2만 |
|---|
| 2026.09.14 | ₩344,427 | ₩356,928 | ₩344,427 | ₩353,333 | +2.59% | 686만 |
|---|
| 2026.09.11 | ₩353,078 | ₩366,626 | ₩350,677 | ₩360,415 | +2.08% | 525.6만 |
|---|
| 2026.09.10 | ₩344,400 | ₩351,053 | ₩343,139 | ₩347,163 | +0.80% | 584만 |
|---|
| 2026.09.09 | ₩343,850 | ₩352,421 | ₩343,850 | ₩350,879 | +2.04% | 425.3만 |
|---|
| 2026.09.08 | ₩349,993 | ₩351,294 | ₩343,997 | ₩347,297 | -0.77% | 543.7만 |
|---|
| 2026.09.04 | ₩344,132 | ₩350,114 | ₩342,710 | ₩346,653 | +0.73% | 424.3만 |
|---|
| 2026.09.03 | ₩338,122 | ₩341,462 | ₩332,824 | ₩340,470 | +0.69% | 430만 |
|---|
| 2026.09.02 | ₩339,813 | ₩346,117 | ₩336,741 | ₩341,771 | +0.58% | 387.9만 |
|---|
| 2026.09.01 | ₩343,635 | ₩345,553 | ₩335,909 | ₩339,813 | -1.11% | 721.5만 |
|---|
| 2026.08.31 | ₩350,422 | ₩351,938 | ₩348,692 | ₩349,966 | -0.13% | 576만 |
|---|
| 2026.08.28 | ₩355,774 | ₩358,712 | ₩343,340 | ₩346,922 | -2.49% | 586.1만 |
|---|
| 2026.08.27 | ₩352,233 | ₩358,779 | ₩350,221 | ₩357,518 | +1.50% | 560.3만 |
|---|
| 2026.08.26 | ₩349,416 | ₩353,038 | ₩348,062 | ₩351,120 | +0.49% | 379.4만 |
|---|
| 2026.08.25 | ₩352,475 | ₩352,475 | ₩344,682 | ₩348,813 | -1.04% | 425.9만 |
|---|
| 2026.08.24 | ₩352,126 | ₩353,212 | ₩342,281 | ₩347,324 | -1.36% | 661만 |
|---|
| 2026.08.21 | ₩361,877 | ₩361,877 | ₩350,932 | ₩354,594 | -2.01% | 551.4만 |
|---|
| 2026.08.20 | ₩358,846 | ₩362,830 | ₩355,131 | ₩356,257 | -0.72% | 527.8만 |
|---|
| 2026.08.19 | ₩367,659 | ₩372,045 | ₩357,317 | ₩358,739 | -2.43% | 674.3만 |
|---|
| 2026.08.18 | ₩370,314 | ₩374,218 | ₩360,375 | ₩365,164 | -1.39% | 793.2만 |
|---|
| 2026.08.17 | ₩375,572 | ₩383,902 | ₩374,231 | ₩379,476 | +1.04% | 599.4만 |
|---|
| 2026.08.14 | ₩367,015 | ₩375,948 | ₩365,526 | ₩375,009 | +2.18% | 476.3만 |
|---|
| 2026.08.13 | ₩371,763 | ₩375,532 | ₩365,888 | ₩366,760 | -1.35% | 532.8만 |
|---|
| 2026.08.12 | ₩388,436 | ₩388,476 | ₩370,690 | ₩370,998 | -4.49% | 590.5만 |
|---|
| 2026.08.11 | ₩382,038 | ₩383,473 | ₩373,721 | ₩377,236 | -1.26% | 447만 |
|---|
| 2026.08.10 | ₩386,397 | ₩387,322 | ₩375,787 | ₩376,163 | -2.65% | 421.1만 |
|---|
| 2026.08.07 | ₩380,589 | ₩383,848 | ₩376,873 | ₩383,728 | +0.82% | 771.4만 |
|---|
| 2026.08.06 | ₩368,356 | ₩379,999 | ₩365,714 | ₩373,426 | +1.38% | 479.5만 |
|---|
| 2026.08.05 | ₩376,780 | ₩381,112 | ₩370,878 | ₩372,514 | -1.13% | 541.4만 |
|---|
| 2026.08.04 | ₩372,206 | ₩383,057 | ₩369,027 | ₩380,441 | +2.21% | 897.9만 |
|---|
| 2026.08.03 | ₩365,955 | ₩366,639 | ₩355,104 | ₩360,871 | -1.39% | 801.7만 |
|---|
| 2026.07.31 | ₩381,018 | ₩382,427 | ₩366,974 | ₩369,858 | -2.93% | 883.6만 |
|---|
| 2026.07.30 | ₩371,307 | ₩380,374 | ₩367,994 | ₩373,909 | +0.70% | 923.8만 |
|---|
| 2026.07.29 | ₩373,668 | ₩377,745 | ₩360,496 | ₩363,903 | -2.61% | 1021.2만 |
|---|
| 2026.07.28 | ₩369,483 | ₩379,342 | ₩366,787 | ₩371,642 | +0.58% | 1116만 |
|---|
| 2026.07.27 | ₩377,973 | ₩381,380 | ₩367,082 | ₩374,781 | -0.84% | 907.3만 |
|---|
| 2026.07.24 | ₩377,061 | ₩380,790 | ₩370,609 | ₩375,009 | -0.54% | 827만 |
|---|
| 2026.07.23 | ₩371,951 | ₩386,746 | ₩367,659 | ₩382,266 | +2.77% | 1174.3만 |
|---|
| 2026.07.22 | ₩382,561 | ₩397,369 | ₩382,561 | ₩394,606 | +3.15% | 1074.7만 |
|---|
| 2026.07.21 | ₩397,181 | ₩399,166 | ₩389,080 | ₩390,729 | -1.62% | 1020.4만 |
|---|
| 2026.07.20 | ₩386,719 | ₩392,594 | ₩380,254 | ₩381,032 | -1.47% | 520.7만 |
|---|
| 2026.07.17 | ₩379,449 | ₩387,980 | ₩374,540 | ₩380,965 | +0.40% | 765.5만 |
|---|
| 2026.07.16 | ₩393,694 | ₩395,370 | ₩386,974 | ₩390,622 | -0.78% | 715.1만 |
|---|
| 2026.07.15 | ₩418,508 | ₩418,508 | ₩396,376 | ₩403,995 | -3.47% | 639.3만 |
|---|
| 2026.07.14 | ₩414,498 | ₩416,577 | ₩404,934 | ₩409,843 | -1.12% | 583.7만 |
|---|
| 2026.07.13 | ₩413,827 | ₩413,827 | ₩398,120 | ₩400,481 | -3.23% | 756만 |
|---|
| 2026.07.10 | ₩408,033 | ₩419,742 | ₩406,960 | ₩417,771 | +2.39% | 414.2만 |
|---|
| 2026.07.09 | ₩415,611 | ₩422,975 | ₩409,656 | ₩413,841 | -0.43% | 622.9만 |
|---|
| 2026.07.08 | ₩386,303 | ₩412,365 | ₩386,303 | ₩404,170 | +4.63% | 653.5만 |
|---|
| 2026.07.07 | ₩392,580 | ₩397,543 | ₩382,802 | ₩393,412 | +0.21% | 828.7만 |
|---|
| 2026.07.06 | ₩401,943 | ₩410,474 | ₩401,380 | ₩407,094 | +1.28% | 672.6만 |
|---|
| 2026.07.02 | ₩402,372 | ₩409,468 | ₩387,135 | ₩393,117 | -2.30% | 976.6만 |
|---|
| 2026.07.01 | ₩394,485 | ₩406,825 | ₩393,104 | ₩400,266 | +1.47% | 873.7만 |
|---|
| 2026.06.30 | ₩383,929 | ₩402,708 | ₩383,929 | ₩399,810 | +4.14% | 1094.4만 |
|---|
| 2026.06.29 | ₩376,015 | ₩389,348 | ₩369,912 | ₩382,923 | +1.84% | 1298.3만 |
|---|
| 2026.06.26 | ₩405,699 | ₩409,106 | ₩374,969 | ₩382,856 | -5.63% | 2982.3만 |
|---|
| 2026.06.25 | ₩423,458 | ₩424,652 | ₩409,106 | ₩418,240 | -1.23% | 878.3만 |
|---|
| 2026.06.24 | ₩406,597 | ₩412,888 | ₩402,493 | ₩406,571 | -0.01% | 876.2만 |
|---|
| 2026.06.23 | ₩421,057 | ₩424,209 | ₩403,848 | ₩408,247 | -3.04% | 1081.4만 |
|---|
| 2026.06.22 | ₩439,956 | ₩448,044 | ₩437,327 | ₩445,697 | +1.30% | 895.5만 |
|---|
| 2026.06.18 | ₩419,984 | ₩434,054 | ₩417,905 | ₩433,062 | +3.11% | 2193만 |
|---|
| 2026.06.17 | ₩411,949 | ₩418,133 | ₩401,380 | ₩404,921 | -1.71% | 709.8만 |
|---|
| 2026.06.16 | ₩417,905 | ₩428,179 | ₩409,763 | ₩410,058 | -1.88% | 770.7만 |
|---|
| 2026.06.15 | ₩415,960 | ₩423,672 | ₩412,955 | ₩420,292 | +1.04% | 745.9만 |
|---|
| 2026.06.12 | ₩401,044 | ₩406,463 | ₩396,832 | ₩403,901 | +0.71% | 536.8만 |
|---|
| 2026.06.11 | ₩388,838 | ₩400,628 | ₩383,339 | ₩398,509 | +2.49% | 986.3만 |
|---|
| 2026.06.10 | ₩383,379 | ₩392,446 | ₩378,040 | ₩378,268 | -1.33% | 732.5만 |
|---|
| 2026.06.09 | ₩399,502 | ₩399,757 | ₩367,363 | ₩387,148 | -3.09% | 892.1만 |
|---|
| 2026.06.08 | ₩393,989 | ₩396,470 | ₩385,673 | ₩390,193 | -0.96% | 779.1만 |
|---|
| 2026.06.05 | ₩400,682 | ₩400,803 | ₩381,179 | ₩382,360 | -4.57% | 1193.7만 |
|---|
| 2026.06.04 | ₩409,817 | ₩416,778 | ₩406,825 | ₩409,602 | -0.05% | 792.4만 |
|---|
| 2026.06.03 | ₩413,988 | ₩419,514 | ₩404,599 | ₩413,921 | -0.02% | 673만 |
|---|
| 2026.06.02 | ₩404,089 | ₩413,666 | ₩401,031 | ₩413,291 | +2.28% | 1113.7만 |
|---|
| 2026.06.01 | ₩398,885 | ₩405,082 | ₩388,892 | ₩393,278 | -1.41% | 962.3만 |
|---|
| 2026.05.29 | ₩424,504 | ₩427,884 | ₩407,456 | ₩410,018 | -3.41% | 1678.5만 |
|---|
| 2026.05.28 | ₩429,440 | ₩430,956 | ₩419,984 | ₩423,793 | -1.31% | 588.4만 |
|---|
| 2026.05.27 | ₩444,584 | ₩444,664 | ₩420,078 | ₩425,805 | -4.22% | 674.1만 |
|---|
| 2026.05.26 | ₩427,120 | ₩437,837 | ₩422,988 | ₩435,785 | +2.03% | 848만 |
|---|
| 2026.05.22 | ₩409,642 | ₩423,284 | ₩406,423 | ₩414,753 | +1.25% | 712.9만 |
|---|
| 2026.05.21 | ₩403,593 | ₩406,517 | ₩395,397 | ₩400,239 | -0.83% | 566.4만 |
|---|
| 2026.05.20 | ₩409,401 | ₩410,098 | ₩400,991 | ₩408,945 | -0.11% | 766.1만 |
|---|
| 2026.05.19 | ₩392,487 | ₩409,776 | ₩391,601 | ₩405,497 | +3.31% | 729.7만 |
|---|
| 2026.05.18 | ₩413,867 | ₩414,726 | ₩396,309 | ₩403,204 | -2.58% | 651.3만 |
|---|
| 2026.05.15 | ₩406,007 | ₩412,539 | ₩399,448 | ₩406,061 | +0.01% | 666.2만 |
|---|
| 2026.05.14 | ₩411,346 | ₩416,201 | ₩407,094 | ₩413,358 | +0.49% | 576.8만 |
|---|
| 2026.05.13 | ₩406,074 | ₩414,900 | ₩404,974 | ₩410,903 | +1.19% | 754.7만 |
|---|
| 2026.05.12 | ₩397,356 | ₩397,436 | ₩385,807 | ₩395,920 | -0.36% | 643.1만 |
|---|
| 2026.05.11 | ₩390,716 | ₩399,958 | ₩387,644 | ₩399,394 | +2.22% | 934.7만 |
|---|
| 2026.05.08 | ₩392,326 | ₩392,339 | ₩384,130 | ₩386,035 | -1.60% | 888.2만 |
|---|
| 2026.05.07 | ₩384,009 | ₩385,847 | ₩376,914 | ₩382,601 | -0.37% | 701.8만 |
|---|
| 2026.05.06 | ₩374,298 | ₩392,527 | ₩374,298 | ₩388,235 | +3.72% | 1018.3만 |
|---|
| 2026.05.05 | ₩376,243 | ₩378,926 | ₩369,644 | ₩376,914 | +0.18% | 729.5만 |
|---|
| 2026.05.04 | ₩380,522 | ₩380,656 | ₩371,066 | ₩376,766 | -0.99% | 552.6만 |
|---|
| 2026.05.01 | ₩375,707 | ₩378,081 | ₩370,931 | ₩376,941 | +0.33% | 449.4만 |
|---|
| 2026.04.30 | ₩362,468 | ₩378,148 | ₩357,250 | ₩377,021 | +4.02% | 1106.7만 |
|---|
| 2026.04.29 | ₩361,663 | ₩365,432 | ₩358,886 | ₩361,113 | -0.15% | 782.1만 |
|---|
| 2026.04.28 | ₩358,792 | ₩363,085 | ₩354,433 | ₩355,452 | -0.93% | 836.9만 |
|---|
| 2026.04.27 | ₩370,435 | ₩371,575 | ₩358,980 | ₩361,488 | -2.42% | 996.3만 |
|---|
| 2026.04.24 | ₩386,075 | ₩386,075 | ₩364,855 | ₩371,736 | -3.71% | 1394.4만 |
|---|
| 2026.04.23 | ₩349,162 | ₩381,099 | ₩347,820 | ₩378,564 | +8.42% | 2565.9만 |
|---|
| 2026.04.22 | ₩317,104 | ₩320,310 | ₩314,528 | ₩316,970 | -0.04% | 1146.3만 |
|---|
| 2026.04.21 | ₩314,542 | ₩316,554 | ₩309,364 | ₩312,731 | -0.58% | 683.3만 |
|---|
| 2026.04.20 | ₩311,953 | ₩313,831 | ₩308,533 | ₩313,469 | +0.49% | 612.3만 |
|---|
| 2026.04.17 | ₩306,172 | ₩309,217 | ₩301,357 | ₩308,264 | +0.68% | 709.2만 |
|---|
| 2026.04.16 | ₩290,693 | ₩300,485 | ₩290,693 | ₩299,251 | +2.94% | 670.9만 |
|---|
| 2026.04.15 | ₩291,820 | ₩292,826 | ₩283,960 | ₩290,116 | -0.58% | 446만 |
|---|
| 2026.04.14 | ₩291,323 | ₩294,409 | ₩287,514 | ₩293,577 | +0.77% | 549.5만 |
|---|
| 2026.04.13 | ₩286,978 | ₩291,337 | ₩284,510 | ₩290,680 | +1.29% | 463.1만 |
|---|
| 2026.04.10 | ₩290,237 | ₩291,498 | ₩286,937 | ₩288,024 | -0.76% | 426.8만 |
|---|
| 2026.04.09 | ₩285,127 | ₩289,633 | ₩282,860 | ₩288,359 | +1.13% | 549.9만 |
|---|
| 2026.04.08 | ₩277,186 | ₩281,492 | ₩276,529 | ₩280,204 | +1.09% | 745.5만 |
|---|
| 2026.04.07 | ₩266,267 | ₩268,776 | ₩262,176 | ₩267,917 | +0.62% | 465.9만 |
|---|
| 2026.04.06 | ₩264,229 | ₩267,676 | ₩262,767 | ₩267,488 | +1.23% | 423.6만 |
|---|
| 2026.04.02 | ₩258,045 | ₩262,995 | ₩256,194 | ₩261,385 | +1.29% | 340.8만 |
|---|
| 2026.04.01 | ₩260,594 | ₩264,591 | ₩260,594 | ₩263,303 | +1.04% | 543.2만 |
|---|
| 2026.03.31 | ₩255,228 | ₩260,969 | ₩252,800 | ₩260,406 | +2.03% | 727.8만 |
|---|
| 2026.03.30 | ₩257,012 | ₩258,488 | ₩248,079 | ₩250,051 | -2.71% | 602.5만 |
|---|
| 2026.03.27 | ₩257,146 | ₩258,836 | ₩253,954 | ₩255,295 | -0.72% | 579.3만 |
|---|
| 2026.03.26 | ₩263,035 | ₩264,336 | ₩258,716 | ₩259,427 | -1.37% | 631.4만 |
|---|
| 2026.03.25 | ₩264,940 | ₩266,884 | ₩262,257 | ₩263,934 | -0.38% | 450.6만 |
|---|
| 2026.03.24 | ₩250,762 | ₩263,437 | ₩250,762 | ₩261,063 | +4.11% | 701.5만 |
|---|
| 2026.03.23 | ₩261,023 | ₩261,519 | ₩252,747 | ₩253,015 | -3.07% | 745.3만 |
|---|
| 2026.03.20 | ₩252,868 | ₩255,295 | ₩249,273 | ₩251,084 | -0.71% | 1502.5만 |
|---|
| 2026.03.19 | ₩251,862 | ₩254,853 | ₩248,012 | ₩252,559 | +0.28% | 586.8만 |
|---|
| 2026.03.18 | ₩260,808 | ₩262,284 | ₩254,839 | ₩255,899 | -1.88% | 506.9만 |
|---|
| 2026.03.17 | ₩262,726 | ₩263,477 | ₩259,910 | ₩260,822 | -0.72% | 338.5만 |
|---|
| 2026.03.16 | ₩260,647 | ₩263,249 | ₩258,112 | ₩260,392 | -0.10% | 475.5만 |
|---|
| 2026.03.13 | ₩256,824 | ₩259,883 | ₩255,040 | ₩255,899 | -0.36% | 368.8만 |
|---|
| 2026.03.12 | ₩259,749 | ₩261,237 | ₩254,517 | ₩254,920 | -1.86% | 815.7만 |
|---|
| 2026.03.11 | ₩266,361 | ₩270,184 | ₩264,899 | ₩266,482 | +0.05% | 499.5만 |
|---|
| 2026.03.10 | ₩262,418 | ₩268,507 | ₩262,163 | ₩264,859 | +0.93% | 592.9만 |
|---|
| 2026.03.09 | ₩258,541 | ₩264,457 | ₩254,423 | ₩263,169 | +1.79% | 759.8만 |
|---|
| 2026.03.06 | ₩258,206 | ₩261,626 | ₩256,395 | ₩259,185 | +0.38% | 722.1만 |
|---|
| 2026.03.05 | ₩269,487 | ₩270,868 | ₩261,251 | ₩265,557 | -1.46% | 805.2만 |
|---|
| 2026.03.04 | ₩274,114 | ₩275,388 | ₩270,278 | ₩271,472 | -0.96% | 545.2만 |
|---|
| 2026.03.03 | ₩276,166 | ₩277,079 | ₩270,627 | ₩271,847 | -1.56% | 749.7만 |
|---|
| 2026.03.02 | ₩283,074 | ₩283,651 | ₩278,071 | ₩281,438 | -0.58% | 681.1만 |
|---|
| 2026.02.27 | ₩283,329 | ₩285,207 | ₩279,332 | ₩284,510 | +0.42% | 827.5만 |
|---|
| 2026.02.26 | ₩287,648 | ₩289,848 | ₩281,880 | ₩285,207 | -0.85% | 604.2만 |
|---|
| 2026.02.25 | ₩287,581 | ₩289,593 | ₩281,988 | ₩286,910 | -0.23% | 699.7만 |
|---|
| 2026.02.24 | ₩296,058 | ₩300,686 | ₩281,129 | ₩286,173 | -3.34% | 949.4만 |
|---|
| 2026.02.23 | ₩293,617 | ₩298,835 | ₩293,617 | ₩294,905 | +0.44% | 787.7만 |
|---|
| 2026.02.20 | ₩290,720 | ₩295,361 | ₩290,438 | ₩294,730 | +1.38% | 545.8만 |
|---|
| 2026.02.19 | ₩296,635 | ₩297,829 | ₩291,632 | ₩292,477 | -1.40% | 500.2만 |
|---|
| 2026.02.18 | ₩308,345 | ₩308,506 | ₩296,917 | ₩299,546 | -2.85% | 666.8만 |
|---|
| 2026.02.17 | ₩303,851 | ₩306,427 | ₩298,862 | ₩302,725 | -0.37% | 545.5만 |
|---|
| 2026.02.13 | ₩297,333 | ₩304,334 | ₩297,158 | ₩303,355 | +2.03% | 501.2만 |
|---|
| 2026.02.12 | ₩304,053 | ₩307,835 | ₩297,601 | ₩299,117 | -1.62% | 847.5만 |
|---|
| 2026.02.11 | ₩299,291 | ₩310,276 | ₩299,291 | ₩303,892 | +1.54% | 913.3만 |
|---|
| 2026.02.10 | ₩290,841 | ₩297,883 | ₩289,902 | ₩296,327 | +1.89% | 510.1만 |
|---|
| 2026.02.09 | ₩296,783 | ₩297,990 | ₩292,732 | ₩293,443 | -1.13% | 924.7만 |
|---|
| 2026.02.06 | ₩302,644 | ₩304,160 | ₩293,201 | ₩297,024 | -1.86% | 939.8만 |
|---|
| 2026.02.05 | ₩297,306 | ₩302,899 | ₩293,617 | ₩300,431 | +1.05% | 1104.4만 |
|---|
| 2026.02.04 | ₩297,950 | ₩306,212 | ₩293,295 | ₩299,009 | +0.36% | 1454.3만 |
|---|
| 2026.02.03 | ₩300,780 | ₩306,937 | ₩298,714 | ₩302,081 | +0.43% | 1520.8만 |
|---|
| 2026.02.02 | ₩288,976 | ₩302,148 | ₩288,171 | ₩301,813 | +4.44% | 1119.5만 |
|---|
| 2026.01.30 | ₩289,808 | ₩290,344 | ₩285,784 | ₩289,124 | -0.24% | 908.7만 |
|---|
| 2026.01.29 | ₩290,264 | ₩297,775 | ₩288,145 | ₩293,711 | +1.19% | 1412만 |
|---|
| 2026.01.28 | ₩273,444 | ₩290,519 | ₩273,256 | ₩289,955 | +6.04% | 1960.3만 |
|---|
| 2026.01.27 | ₩261,144 | ₩266,133 | ₩260,674 | ₩263,746 | +1.00% | 1074.9만 |
|---|
| 2026.01.26 | ₩259,292 | ₩264,027 | ₩258,126 | ₩263,692 | +1.70% | 916.9만 |
|---|
| 2026.01.23 | ₩262,579 | ₩263,451 | ₩256,368 | ₩259,292 | -1.25% | 669.1만 |
|---|
| 2026.01.22 | ₩264,644 | ₩267,501 | ₩259,789 | ₩261,546 | -1.17% | 726.4만 |
|---|
| 2026.01.21 | ₩256,798 | ₩263,075 | ₩256,543 | ₩260,768 | +1.55% | 727.2만 |
|---|
| 2026.01.20 | ₩255,175 | ₩258,112 | ₩252,103 | ₩254,303 | -0.34% | 951.7만 |
|---|
| 2026.01.16 | ₩255,161 | ₩258,166 | ₩254,947 | ₩256,972 | +0.71% | 694.5만 |
|---|
| 2026.01.15 | ₩261,465 | ₩263,759 | ₩253,203 | ₩253,672 | -2.98% | 694.3만 |
|---|
| 2026.01.14 | ₩251,499 | ₩259,695 | ₩251,419 | ₩259,480 | +3.17% | 798.9만 |
|---|
| 2026.01.13 | ₩253,887 | ₩254,517 | ₩251,701 | ₩252,881 | -0.40% | 413.5만 |
|---|
| 2026.01.12 | ₩253,310 | ₩255,953 | ₩252,170 | ₩253,605 | +0.12% | 650.3만 |
|---|
| 2026.01.09 | ₩253,243 | ₩256,731 | ₩251,513 | ₩255,269 | +0.80% | 601.8만 |
|---|
| 2026.01.08 | ₩245,235 | ₩253,619 | ₩244,860 | ₩252,774 | +3.07% | 685.7만 |
|---|
| 2026.01.07 | ₩252,800 | ₩255,818 | ₩247,462 | ₩249,098 | -1.46% | 834.1만 |
|---|
| 2026.01.06 | ₩241,560 | ₩258,769 | ₩241,560 | ₩257,670 | +6.67% | 1321.9만 |
|---|
| 2026.01.05 | ₩238,784 | ₩245,316 | ₩237,268 | ₩237,643 | -0.48% | 675.5만 |
|---|
| 2026.01.02 | ₩234,693 | ₩239,951 | ₩234,612 | ₩238,113 | +1.46% | 613.4만 |
|---|
| 2025.12.31 | ₩235,806 | ₩236,316 | ₩232,640 | ₩232,707 | -1.31% | 342.7만 |
|---|
| 2025.12.30 | ₩236,007 | ₩236,705 | ₩235,068 | ₩235,296 | -0.30% | 390.5만 |
|---|
| 2025.12.29 | ₩236,758 | ₩238,287 | ₩234,867 | ₩235,658 | -0.46% | 416.3만 |
|---|
| 2025.12.26 | ₩238,381 | ₩239,454 | ₩236,651 | ₩237,254 | -0.47% | 319.1만 |
|---|
| 2025.12.24 | ₩237,871 | ₩238,784 | ₩237,147 | ₩237,590 | -0.12% | 126.7만 |
|---|
| 2025.12.23 | ₩239,119 | ₩239,575 | ₩236,986 | ₩237,523 | -0.67% | 350만 |
|---|
| 2025.12.22 | ₩240,755 | ₩241,305 | ₩238,717 | ₩239,857 | -0.37% | 537.3만 |
|---|
| 2025.12.19 | ₩235,699 | ₩239,079 | ₩235,524 | ₩236,463 | +0.32% | 1909.2만 |
|---|
| 2025.12.18 | ₩237,147 | ₩239,964 | ₩235,940 | ₩236,329 | -0.35% | 854.6만 |
|---|
| 2025.12.17 | ₩238,582 | ₩240,957 | ₩232,976 | ₩234,049 | -1.90% | 886.6만 |
|---|
| 2025.12.16 | ₩239,213 | ₩240,138 | ₩236,074 | ₩238,167 | -0.44% | 574.7만 |
|---|
| 2025.12.15 | ₩235,202 | ₩240,581 | ₩233,391 | ₩238,717 | +1.49% | 903.8만 |
|---|
| 2025.12.12 | ₩243,840 | ₩245,772 | ₩239,629 | ₩240,661 | -1.30% | 598.1만 |
|---|
| 2025.12.11 | ₩241,815 | ₩244,149 | ₩240,339 | ₩243,679 | +0.77% | 483.8만 |
|---|
| 2025.12.10 | ₩238,529 | ₩245,088 | ₩238,086 | ₩243,679 | +2.16% | 526.9만 |
|---|
| 2025.12.09 | ₩241,319 | ₩243,961 | ₩240,635 | ₩240,796 | -0.22% | 376만 |
|---|
| 2025.12.08 | ₩246,147 | ₩246,402 | ₩240,809 | ₩242,700 | -1.40% | 642.8만 |
|---|
| 2025.12.05 | ₩242,606 | ₩247,824 | ₩242,284 | ₩244,846 | +0.92% | 658.5만 |
|---|
| 2025.12.04 | ₩245,785 | ₩246,684 | ₩240,018 | ₩241,600 | -1.70% | 672.4만 |
|---|
| 2025.12.03 | ₩237,174 | ₩245,463 | ₩235,511 | ₩244,927 | +3.27% | 925.9만 |
|---|
| 2025.12.02 | ₩226,296 | ₩238,596 | ₩225,357 | ₩235,081 | +3.88% | 943.9만 |
|---|
| 2025.12.01 | ₩223,787 | ₩227,583 | ₩223,372 | ₩225,558 | +0.79% | 617.1만 |
|---|
| 2025.11.28 | ₩222,714 | ₩227,020 | ₩221,883 | ₩225,706 | +1.34% | 401.8만 |
|---|
| 2025.11.26 | ₩217,725 | ₩224,056 | ₩217,363 | ₩221,789 | +1.87% | 734.6만 |
|---|
| 2025.11.25 | ₩214,237 | ₩217,228 | ₩212,856 | ₩216,987 | +1.28% | 740.7만 |
|---|
| 2025.11.24 | ₩214,237 | ₩218,234 | ₩213,231 | ₩216,303 | +0.96% | 946.7만 |
|---|
| 2025.11.21 | ₩205,787 | ₩216,169 | ₩205,773 | ₩213,808 | +3.90% | 1171.1만 |
|---|
| 2025.11.20 | ₩212,145 | ₩213,607 | ₩204,861 | ₩205,666 | -3.05% | 789.1만 |
|---|
| 2025.11.19 | ₩210,012 | ₩213,499 | ₩208,081 | ₩210,710 | +0.33% | 556.9만 |
|---|
| 2025.11.18 | ₩207,303 | ₩212,051 | ₩205,948 | ₩211,018 | +1.79% | 816.5만 |
|---|
| 2025.11.17 | ₩212,775 | ₩214,277 | ₩205,948 | ₩207,893 | -2.29% | 734.3만 |
|---|
| 2025.11.14 | ₩215,283 | ₩215,793 | ₩212,333 | ₩213,714 | -0.73% | 604.2만 |
|---|
| 2025.11.13 | ₩218,006 | ₩221,910 | ₩216,598 | ₩217,604 | -0.18% | 772만 |
|---|
| 2025.11.12 | ₩215,753 | ₩220,689 | ₩215,149 | ₩218,758 | +1.39% | 624.1만 |
|---|
| 2025.11.11 | ₩215,176 | ₩217,523 | ₩213,593 | ₩214,251 | -0.43% | 727.4만 |
|---|
| 2025.11.10 | ₩217,295 | ₩219,133 | ₩212,587 | ₩215,391 | -0.88% | 767.8만 |
|---|
| 2025.11.07 | ₩215,123 | ₩215,418 | ₩210,441 | ₩215,351 | +0.11% | 883.8만 |
|---|
| 2025.11.06 | ₩218,301 | ₩219,723 | ₩216,075 | ₩216,464 | -0.84% | 586만 |
|---|
| 2025.11.05 | ₩213,795 | ₩222,151 | ₩213,795 | ₩219,401 | +2.62% | 977만 |
|---|
| 2025.11.04 | ₩216,196 | ₩217,711 | ₩212,105 | ₩213,754 | -1.13% | 1146.2만 |
|---|
| 2025.11.03 | ₩217,752 | ₩219,240 | ₩214,707 | ₩216,571 | -0.54% | 520.8만 |
|---|
| 2025.10.31 | ₩212,413 | ₩217,295 | ₩211,662 | ₩216,571 | +1.96% | 870.8만 |
|---|
| 2025.10.30 | ₩214,814 | ₩218,154 | ₩214,573 | ₩215,297 | +0.22% | 947.8만 |
|---|
| 2025.10.29 | ₩223,627 | ₩223,627 | ₩214,385 | ₩214,962 | -3.87% | 1196.2만 |
|---|
| 2025.10.28 | ₩226,873 | ₩227,369 | ₩223,318 | ₩223,881 | -1.32% | 964.7만 |
|---|
| 2025.10.27 | ₩227,785 | ₩228,522 | ₩226,256 | ₩227,235 | -0.24% | 860.6만 |
|---|
| 2025.10.24 | ₩233,405 | ₩233,593 | ₩226,403 | ₩226,859 | -2.80% | 769.2만 |
|---|
| 2025.10.23 | ₩228,026 | ₩233,069 | ₩227,691 | ₩230,964 | +1.29% | 841.3만 |
|---|
| 2025.10.22 | ₩219,924 | ₩232,157 | ₩218,690 | ₩228,978 | +4.12% | 2583.5만 |
|---|
| 2025.10.21 | ₩240,728 | ₩243,907 | ₩239,883 | ₩242,566 | +0.76% | 1030.2만 |
|---|
| 2025.10.20 | ₩231,393 | ₩242,928 | ₩231,393 | ₩240,889 | +4.10% | 662만 |
|---|
| 2025.10.17 | ₩234,800 | ₩238,260 | ₩234,156 | ₩236,852 | +0.87% | 508.3만 |
|---|
| 2025.10.16 | ₩235,256 | ₩238,086 | ₩233,472 | ₩235,377 | +0.05% | 718.8만 |
|---|
| 2025.10.15 | ₩233,418 | ₩236,289 | ₩229,542 | ₩235,095 | +0.72% | 941.7만 |
|---|
| 2025.10.14 | ₩230,669 | ₩236,436 | ₩229,971 | ₩233,311 | +1.15% | 991.9만 |
|---|
| 2025.10.13 | ₩231,822 | ₩236,208 | ₩231,245 | ₩234,880 | +1.32% | 861만 |
|---|
| 2025.10.10 | ₩240,930 | ₩243,545 | ₩230,038 | ₩230,306 | -4.41% | 963만 |
|---|