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 | ₩389,844 | ₩390,703 | ₩377,864 | ₩380,654 | -2.36% | 403.7만 |
| 2026.10.08 | ₩382,962 | ₩389,750 | ₩380,024 | ₩386,638 | +0.96% | 594.4만 |
| 2026.10.07 | ₩389,723 | ₩391,253 | ₩382,090 | ₩387,684 | -0.52% | 456.7만 |
| 2026.10.06 | ₩396,364 | ₩400,791 | ₩394,727 | ₩398,752 | +0.60% | 328.6만 |
| 2026.10.05 | ₩391,024 | ₩396,203 | ₩387,375 | ₩395,626 | +1.18% | 377.8만 |
| 2026.10.02 | ₩389,052 | ₩398,524 | ₩386,638 | ₩394,150 | +1.31% | 505.1만 |
| 2026.10.01 | ₩377,703 | ₩380,560 | ₩373,074 | ₩377,394 | -0.08% | 369.6만 |
| 2026.09.30 | ₩377,206 | ₩380,332 | ₩374,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩375,758 |
| -0.38% |
| 395.9만 |
| 2026.09.29 | ₩379,755 | ₩381,526 | ₩375,945 | ₩377,904 | -0.49% | 503.3만 |
|---|
| 2026.09.28 | ₩372,417 | ₩374,738 | ₩367,453 | ₩373,370 | +0.26% | 493.3만 |
|---|
| 2026.09.25 | ₩363,040 | ₩373,879 | ₩361,591 | ₩373,048 | +2.76% | 396만 |
|---|
| 2026.09.24 | ₩362,221 | ₩365,186 | ₩357,915 | ₩363,093 | +0.24% | 334.1만 |
|---|
| 2026.09.23 | ₩364,220 | ₩366,112 | ₩357,646 | ₩365,736 | +0.42% | 555.5만 |
|---|
| 2026.09.22 | ₩360,665 | ₩364,421 | ₩358,773 | ₩364,113 | +0.96% | 829.8만 |
|---|
| 2026.09.21 | ₩359,095 | ₩364,609 | ₩351,784 | ₩363,388 | +1.20% | 790.1만 |
|---|
| 2026.09.18 | ₩349,906 | ₩359,914 | ₩348,578 | ₩357,714 | +2.23% | 1905.2만 |
|---|
| 2026.09.17 | ₩355,567 | ₩357,955 | ₩344,915 | ₩346,310 | -2.60% | 651.7만 |
|---|
| 2026.09.16 | ₩358,532 | ₩359,498 | ₩346,310 | ₩349,704 | -2.46% | 364.6만 |
|---|
| 2026.09.15 | ₩355,661 | ₩359,136 | ₩351,838 | ₩353,407 | -0.63% | 441.2만 |
|---|
| 2026.09.14 | ₩344,486 | ₩356,989 | ₩344,486 | ₩353,394 | +2.59% | 686만 |
|---|
| 2026.09.11 | ₩353,139 | ₩366,689 | ₩350,737 | ₩360,477 | +2.08% | 525.6만 |
|---|
| 2026.09.10 | ₩344,459 | ₩351,113 | ₩343,198 | ₩347,223 | +0.80% | 584만 |
|---|
| 2026.09.09 | ₩343,909 | ₩352,481 | ₩343,909 | ₩350,939 | +2.04% | 425.3만 |
|---|
| 2026.09.08 | ₩350,053 | ₩351,355 | ₩344,056 | ₩347,357 | -0.77% | 543.7만 |
|---|
| 2026.09.04 | ₩344,191 | ₩350,174 | ₩342,769 | ₩346,713 | +0.73% | 424.3만 |
|---|
| 2026.09.03 | ₩338,180 | ₩341,521 | ₩332,881 | ₩340,528 | +0.69% | 430만 |
|---|
| 2026.09.02 | ₩339,871 | ₩346,176 | ₩336,799 | ₩341,829 | +0.58% | 387.9만 |
|---|
| 2026.09.01 | ₩343,694 | ₩345,613 | ₩335,967 | ₩339,871 | -1.11% | 721.5만 |
|---|
| 2026.08.31 | ₩350,483 | ₩351,999 | ₩348,752 | ₩350,026 | -0.13% | 576만 |
|---|
| 2026.08.28 | ₩355,835 | ₩358,773 | ₩343,399 | ₩346,981 | -2.49% | 586.1만 |
|---|
| 2026.08.27 | ₩352,294 | ₩358,840 | ₩350,281 | ₩357,579 | +1.50% | 560.3만 |
|---|
| 2026.08.26 | ₩349,476 | ₩353,099 | ₩348,121 | ₩351,180 | +0.49% | 379.4만 |
|---|
| 2026.08.25 | ₩352,535 | ₩352,535 | ₩344,741 | ₩348,873 | -1.04% | 425.9만 |
|---|
| 2026.08.24 | ₩352,186 | ₩353,273 | ₩342,339 | ₩347,384 | -1.36% | 661만 |
|---|
| 2026.08.21 | ₩361,939 | ₩361,939 | ₩350,992 | ₩354,655 | -2.01% | 551.4만 |
|---|
| 2026.08.20 | ₩358,908 | ₩362,892 | ₩355,191 | ₩356,318 | -0.72% | 527.8만 |
|---|
| 2026.08.19 | ₩367,722 | ₩372,108 | ₩357,378 | ₩358,800 | -2.43% | 674.3만 |
|---|
| 2026.08.18 | ₩370,378 | ₩374,282 | ₩360,437 | ₩365,226 | -1.39% | 793.2만 |
|---|
| 2026.08.17 | ₩375,637 | ₩383,968 | ₩374,295 | ₩379,541 | +1.04% | 599.4만 |
|---|
| 2026.08.14 | ₩367,078 | ₩376,012 | ₩365,589 | ₩375,073 | +2.18% | 476.3만 |
|---|
| 2026.08.13 | ₩371,827 | ₩375,597 | ₩365,951 | ₩366,823 | -1.35% | 532.8만 |
|---|
| 2026.08.12 | ₩388,502 | ₩388,543 | ₩370,754 | ₩371,062 | -4.49% | 590.5만 |
|---|
| 2026.08.11 | ₩382,103 | ₩383,539 | ₩373,785 | ₩377,300 | -1.26% | 447만 |
|---|
| 2026.08.10 | ₩386,463 | ₩387,389 | ₩375,851 | ₩376,227 | -2.65% | 421.1만 |
|---|
| 2026.08.07 | ₩380,654 | ₩383,914 | ₩376,938 | ₩383,793 | +0.82% | 771.4만 |
|---|
| 2026.08.06 | ₩368,419 | ₩380,064 | ₩365,776 | ₩373,490 | +1.38% | 479.5만 |
|---|
| 2026.08.05 | ₩376,844 | ₩381,177 | ₩370,941 | ₩372,578 | -1.13% | 541.4만 |
|---|
| 2026.08.04 | ₩372,269 | ₩383,123 | ₩369,090 | ₩380,507 | +2.21% | 897.9만 |
|---|
| 2026.08.03 | ₩366,018 | ₩366,702 | ₩355,165 | ₩360,933 | -1.39% | 801.7만 |
|---|
| 2026.07.31 | ₩381,084 | ₩382,492 | ₩367,037 | ₩369,922 | -2.93% | 883.6만 |
|---|
| 2026.07.30 | ₩371,371 | ₩380,440 | ₩368,057 | ₩373,973 | +0.70% | 923.8만 |
|---|
| 2026.07.29 | ₩373,732 | ₩377,810 | ₩360,558 | ₩363,965 | -2.61% | 1021.2만 |
|---|
| 2026.07.28 | ₩369,546 | ₩379,407 | ₩366,850 | ₩371,706 | +0.58% | 1116만 |
|---|
| 2026.07.27 | ₩378,038 | ₩381,446 | ₩367,145 | ₩374,845 | -0.84% | 907.3만 |
|---|
| 2026.07.24 | ₩377,126 | ₩380,855 | ₩370,673 | ₩375,073 | -0.54% | 827만 |
|---|
| 2026.07.23 | ₩372,015 | ₩386,812 | ₩367,722 | ₩382,331 | +2.77% | 1174.3만 |
|---|
| 2026.07.22 | ₩382,626 | ₩397,437 | ₩382,626 | ₩394,674 | +3.15% | 1074.7만 |
|---|
| 2026.07.21 | ₩397,249 | ₩399,235 | ₩389,146 | ₩390,796 | -1.62% | 1020.4만 |
|---|
| 2026.07.20 | ₩386,785 | ₩392,661 | ₩380,319 | ₩381,097 | -1.47% | 520.7만 |
|---|
| 2026.07.17 | ₩379,514 | ₩388,046 | ₩374,604 | ₩381,030 | +0.40% | 765.5만 |
|---|
| 2026.07.16 | ₩393,761 | ₩395,438 | ₩387,040 | ₩390,689 | -0.78% | 715.1만 |
|---|
| 2026.07.15 | ₩418,580 | ₩418,580 | ₩396,444 | ₩404,064 | -3.47% | 639.3만 |
|---|
| 2026.07.14 | ₩414,569 | ₩416,648 | ₩405,004 | ₩409,914 | -1.12% | 583.7만 |
|---|
| 2026.07.13 | ₩413,898 | ₩413,898 | ₩398,188 | ₩400,550 | -3.23% | 756만 |
|---|
| 2026.07.10 | ₩408,103 | ₩419,814 | ₩407,029 | ₩417,842 | +2.39% | 414.2만 |
|---|
| 2026.07.09 | ₩415,682 | ₩423,048 | ₩409,726 | ₩413,912 | -0.43% | 622.9만 |
|---|
| 2026.07.08 | ₩386,369 | ₩412,436 | ₩386,369 | ₩404,239 | +4.63% | 653.5만 |
|---|
| 2026.07.07 | ₩392,648 | ₩397,612 | ₩382,868 | ₩393,480 | +0.21% | 828.7만 |
|---|
| 2026.07.06 | ₩402,012 | ₩410,544 | ₩401,448 | ₩407,163 | +1.28% | 672.6만 |
|---|
| 2026.07.02 | ₩402,441 | ₩409,538 | ₩387,201 | ₩393,184 | -2.30% | 976.6만 |
|---|
| 2026.07.01 | ₩394,553 | ₩406,895 | ₩393,171 | ₩400,335 | +1.47% | 873.7만 |
|---|
| 2026.06.30 | ₩383,995 | ₩402,777 | ₩383,995 | ₩399,879 | +4.14% | 1094.4만 |
|---|
| 2026.06.29 | ₩376,079 | ₩389,415 | ₩369,975 | ₩382,989 | +1.84% | 1298.3만 |
|---|
| 2026.06.26 | ₩405,768 | ₩409,176 | ₩375,033 | ₩382,921 | -5.63% | 2982.3만 |
|---|
| 2026.06.25 | ₩423,531 | ₩424,724 | ₩409,176 | ₩418,312 | -1.23% | 878.3만 |
|---|
| 2026.06.24 | ₩406,667 | ₩412,959 | ₩402,562 | ₩406,640 | -0.01% | 876.2만 |
|---|
| 2026.06.23 | ₩421,129 | ₩424,282 | ₩403,917 | ₩408,317 | -3.04% | 1081.4만 |
|---|
| 2026.06.22 | ₩440,032 | ₩448,121 | ₩437,402 | ₩445,774 | +1.30% | 895.5만 |
|---|
| 2026.06.18 | ₩420,056 | ₩434,129 | ₩417,976 | ₩433,136 | +3.11% | 2193만 |
|---|
| 2026.06.17 | ₩412,020 | ₩418,205 | ₩401,448 | ₩404,990 | -1.71% | 709.8만 |
|---|
| 2026.06.16 | ₩417,976 | ₩428,253 | ₩409,833 | ₩410,128 | -1.88% | 770.7만 |
|---|
| 2026.06.15 | ₩416,031 | ₩423,745 | ₩413,026 | ₩420,364 | +1.04% | 745.9만 |
|---|
| 2026.06.12 | ₩401,113 | ₩406,533 | ₩396,901 | ₩403,971 | +0.71% | 536.8만 |
|---|
| 2026.06.11 | ₩388,905 | ₩400,697 | ₩383,404 | ₩398,577 | +2.49% | 986.3만 |
|---|
| 2026.06.10 | ₩383,445 | ₩392,514 | ₩378,105 | ₩378,333 | -1.33% | 732.5만 |
|---|
| 2026.06.09 | ₩399,570 | ₩399,825 | ₩367,426 | ₩387,214 | -3.09% | 892.1만 |
|---|
| 2026.06.08 | ₩394,056 | ₩396,538 | ₩385,739 | ₩390,260 | -0.96% | 779.1만 |
|---|
| 2026.06.05 | ₩400,751 | ₩400,872 | ₩381,245 | ₩382,425 | -4.57% | 1193.7만 |
|---|
| 2026.06.04 | ₩409,887 | ₩416,850 | ₩406,895 | ₩409,672 | -0.05% | 792.4만 |
|---|
| 2026.06.03 | ₩414,059 | ₩419,586 | ₩404,668 | ₩413,992 | -0.02% | 673만 |
|---|
| 2026.06.02 | ₩404,158 | ₩413,737 | ₩401,100 | ₩413,361 | +2.28% | 1113.7만 |
|---|
| 2026.06.01 | ₩398,953 | ₩405,151 | ₩388,958 | ₩393,345 | -1.41% | 962.3만 |
|---|
| 2026.05.29 | ₩424,577 | ₩427,958 | ₩407,526 | ₩410,088 | -3.41% | 1678.5만 |
|---|
| 2026.05.28 | ₩429,514 | ₩431,030 | ₩420,056 | ₩423,866 | -1.31% | 588.4만 |
|---|
| 2026.05.27 | ₩444,660 | ₩444,741 | ₩420,150 | ₩425,878 | -4.22% | 674.1만 |
|---|
| 2026.05.26 | ₩427,193 | ₩437,912 | ₩423,061 | ₩435,859 | +2.03% | 848만 |
|---|
| 2026.05.22 | ₩409,712 | ₩423,356 | ₩406,493 | ₩414,824 | +1.25% | 712.9만 |
|---|
| 2026.05.21 | ₩403,662 | ₩406,587 | ₩395,465 | ₩400,308 | -0.83% | 566.4만 |
|---|
| 2026.05.20 | ₩409,471 | ₩410,169 | ₩401,059 | ₩409,015 | -0.11% | 766.1만 |
|---|
| 2026.05.19 | ₩392,554 | ₩409,847 | ₩391,668 | ₩405,567 | +3.31% | 729.7만 |
|---|
| 2026.05.18 | ₩413,938 | ₩414,797 | ₩396,377 | ₩403,273 | -2.58% | 651.3만 |
|---|
| 2026.05.15 | ₩406,077 | ₩412,610 | ₩399,517 | ₩406,130 | +0.01% | 666.2만 |
|---|
| 2026.05.14 | ₩411,416 | ₩416,273 | ₩407,163 | ₩413,429 | +0.49% | 576.8만 |
|---|
| 2026.05.13 | ₩406,144 | ₩414,971 | ₩405,044 | ₩410,973 | +1.19% | 754.7만 |
|---|
| 2026.05.12 | ₩397,424 | ₩397,504 | ₩385,873 | ₩395,988 | -0.36% | 643.1만 |
|---|
| 2026.05.11 | ₩390,783 | ₩400,026 | ₩387,711 | ₩399,463 | +2.22% | 934.7만 |
|---|
| 2026.05.08 | ₩392,393 | ₩392,406 | ₩384,196 | ₩386,101 | -1.60% | 888.2만 |
|---|
| 2026.05.07 | ₩384,075 | ₩385,913 | ₩376,978 | ₩382,667 | -0.37% | 701.8만 |
|---|
| 2026.05.06 | ₩374,362 | ₩392,594 | ₩374,362 | ₩388,301 | +3.72% | 1018.3만 |
|---|
| 2026.05.05 | ₩376,308 | ₩378,991 | ₩369,707 | ₩376,978 | +0.18% | 729.5만 |
|---|
| 2026.05.04 | ₩380,587 | ₩380,721 | ₩371,129 | ₩376,831 | -0.99% | 552.6만 |
|---|
| 2026.05.01 | ₩375,771 | ₩378,146 | ₩370,995 | ₩377,005 | +0.33% | 449.4만 |
|---|
| 2026.04.30 | ₩362,530 | ₩378,213 | ₩357,311 | ₩377,086 | +4.02% | 1106.7만 |
|---|
| 2026.04.29 | ₩361,725 | ₩365,495 | ₩358,948 | ₩361,175 | -0.15% | 782.1만 |
|---|
| 2026.04.28 | ₩358,854 | ₩363,147 | ₩354,494 | ₩355,513 | -0.93% | 836.9만 |
|---|
| 2026.04.27 | ₩370,499 | ₩371,639 | ₩359,042 | ₩361,550 | -2.42% | 996.3만 |
|---|
| 2026.04.24 | ₩386,141 | ₩386,141 | ₩364,918 | ₩371,800 | -3.71% | 1394.4만 |
|---|
| 2026.04.23 | ₩349,221 | ₩381,164 | ₩347,880 | ₩378,628 | +8.42% | 2565.9만 |
|---|
| 2026.04.22 | ₩317,158 | ₩320,365 | ₩314,582 | ₩317,024 | -0.04% | 1146.3만 |
|---|
| 2026.04.21 | ₩314,596 | ₩316,608 | ₩309,417 | ₩312,785 | -0.58% | 683.3만 |
|---|
| 2026.04.20 | ₩312,007 | ₩313,885 | ₩308,586 | ₩313,523 | +0.49% | 612.3만 |
|---|
| 2026.04.17 | ₩306,224 | ₩309,270 | ₩301,408 | ₩308,317 | +0.68% | 709.2만 |
|---|
| 2026.04.16 | ₩290,743 | ₩300,536 | ₩290,743 | ₩299,302 | +2.94% | 670.9만 |
|---|
| 2026.04.15 | ₩291,870 | ₩292,876 | ₩284,008 | ₩290,166 | -0.58% | 446만 |
|---|
| 2026.04.14 | ₩291,373 | ₩294,459 | ₩287,563 | ₩293,627 | +0.77% | 549.5만 |
|---|
| 2026.04.13 | ₩287,027 | ₩291,387 | ₩284,558 | ₩290,729 | +1.29% | 463.1만 |
|---|
| 2026.04.10 | ₩290,287 | ₩291,548 | ₩286,987 | ₩288,073 | -0.76% | 426.8만 |
|---|
| 2026.04.09 | ₩285,175 | ₩289,683 | ₩282,908 | ₩288,409 | +1.13% | 549.9만 |
|---|
| 2026.04.08 | ₩277,233 | ₩281,540 | ₩276,576 | ₩280,252 | +1.09% | 745.5만 |
|---|
| 2026.04.07 | ₩266,313 | ₩268,822 | ₩262,221 | ₩267,963 | +0.62% | 465.9만 |
|---|
| 2026.04.06 | ₩264,274 | ₩267,722 | ₩262,812 | ₩267,534 | +1.23% | 423.6만 |
|---|
| 2026.04.02 | ₩258,089 | ₩263,040 | ₩256,238 | ₩261,430 | +1.29% | 340.8만 |
|---|
| 2026.04.01 | ₩260,638 | ₩264,636 | ₩260,638 | ₩263,348 | +1.04% | 543.2만 |
|---|
| 2026.03.31 | ₩255,272 | ₩261,014 | ₩252,844 | ₩260,450 | +2.03% | 727.8만 |
|---|
| 2026.03.30 | ₩257,056 | ₩258,532 | ₩248,122 | ₩250,094 | -2.71% | 602.5만 |
|---|
| 2026.03.27 | ₩257,190 | ₩258,881 | ₩253,998 | ₩255,339 | -0.72% | 579.3만 |
|---|
| 2026.03.26 | ₩263,080 | ₩264,381 | ₩258,760 | ₩259,471 | -1.37% | 631.4만 |
|---|
| 2026.03.25 | ₩264,985 | ₩266,930 | ₩262,302 | ₩263,979 | -0.38% | 450.6만 |
|---|
| 2026.03.24 | ₩250,805 | ₩263,482 | ₩250,805 | ₩261,108 | +4.11% | 701.5만 |
|---|
| 2026.03.23 | ₩261,068 | ₩261,564 | ₩252,790 | ₩253,058 | -3.07% | 745.3만 |
|---|
| 2026.03.20 | ₩252,911 | ₩255,339 | ₩249,316 | ₩251,127 | -0.71% | 1502.5만 |
|---|
| 2026.03.19 | ₩251,905 | ₩254,896 | ₩248,054 | ₩252,602 | +0.28% | 586.8만 |
|---|
| 2026.03.18 | ₩260,853 | ₩262,329 | ₩254,883 | ₩255,943 | -1.88% | 506.9만 |
|---|
| 2026.03.17 | ₩262,771 | ₩263,523 | ₩259,954 | ₩260,866 | -0.72% | 338.5만 |
|---|
| 2026.03.16 | ₩260,692 | ₩263,295 | ₩258,156 | ₩260,437 | -0.10% | 475.5만 |
|---|
| 2026.03.13 | ₩256,868 | ₩259,927 | ₩255,084 | ₩255,943 | -0.36% | 368.8만 |
|---|
| 2026.03.12 | ₩259,793 | ₩261,282 | ₩254,561 | ₩254,963 | -1.86% | 815.7만 |
|---|
| 2026.03.11 | ₩266,407 | ₩270,230 | ₩264,945 | ₩266,528 | +0.05% | 499.5만 |
|---|
| 2026.03.10 | ₩262,463 | ₩268,553 | ₩262,208 | ₩264,904 | +0.93% | 592.9만 |
|---|
| 2026.03.09 | ₩258,586 | ₩264,502 | ₩254,467 | ₩263,214 | +1.79% | 759.8만 |
|---|
| 2026.03.06 | ₩258,250 | ₩261,671 | ₩256,439 | ₩259,230 | +0.38% | 722.1만 |
|---|
| 2026.03.05 | ₩269,533 | ₩270,915 | ₩261,296 | ₩265,602 | -1.46% | 805.2만 |
|---|
| 2026.03.04 | ₩274,161 | ₩275,436 | ₩270,324 | ₩271,518 | -0.96% | 545.2만 |
|---|
| 2026.03.03 | ₩276,214 | ₩277,126 | ₩270,673 | ₩271,894 | -1.56% | 749.7만 |
|---|
| 2026.03.02 | ₩283,123 | ₩283,700 | ₩278,119 | ₩281,486 | -0.58% | 681.1만 |
|---|
| 2026.02.27 | ₩283,378 | ₩285,256 | ₩279,380 | ₩284,558 | +0.42% | 827.5만 |
|---|
| 2026.02.26 | ₩287,698 | ₩289,898 | ₩281,929 | ₩285,256 | -0.85% | 604.2만 |
|---|
| 2026.02.25 | ₩287,630 | ₩289,643 | ₩282,036 | ₩286,960 | -0.23% | 699.7만 |
|---|
| 2026.02.24 | ₩296,109 | ₩300,738 | ₩281,178 | ₩286,222 | -3.34% | 949.4만 |
|---|
| 2026.02.23 | ₩293,667 | ₩298,886 | ₩293,667 | ₩294,955 | +0.44% | 787.7만 |
|---|
| 2026.02.20 | ₩290,770 | ₩295,412 | ₩290,488 | ₩294,781 | +1.38% | 545.8만 |
|---|
| 2026.02.19 | ₩296,686 | ₩297,880 | ₩291,682 | ₩292,527 | -1.40% | 500.2만 |
|---|
| 2026.02.18 | ₩308,398 | ₩308,559 | ₩296,968 | ₩299,597 | -2.85% | 666.8만 |
|---|
| 2026.02.17 | ₩303,904 | ₩306,479 | ₩298,913 | ₩302,777 | -0.37% | 545.5만 |
|---|
| 2026.02.13 | ₩297,384 | ₩304,387 | ₩297,209 | ₩303,407 | +2.03% | 501.2만 |
|---|
| 2026.02.12 | ₩304,105 | ₩307,888 | ₩297,652 | ₩299,168 | -1.62% | 847.5만 |
|---|
| 2026.02.11 | ₩299,342 | ₩310,330 | ₩299,342 | ₩303,944 | +1.54% | 913.3만 |
|---|
| 2026.02.10 | ₩290,890 | ₩297,934 | ₩289,951 | ₩296,377 | +1.89% | 510.1만 |
|---|
| 2026.02.09 | ₩296,834 | ₩298,041 | ₩292,782 | ₩293,493 | -1.13% | 924.7만 |
|---|
| 2026.02.06 | ₩302,696 | ₩304,212 | ₩293,252 | ₩297,075 | -1.86% | 939.8만 |
|---|
| 2026.02.05 | ₩297,357 | ₩302,951 | ₩293,667 | ₩300,483 | +1.05% | 1104.4만 |
|---|
| 2026.02.04 | ₩298,001 | ₩306,265 | ₩293,346 | ₩299,061 | +0.36% | 1454.3만 |
|---|
| 2026.02.03 | ₩300,831 | ₩306,989 | ₩298,765 | ₩302,133 | +0.43% | 1520.8만 |
|---|
| 2026.02.02 | ₩289,026 | ₩302,200 | ₩288,221 | ₩301,864 | +4.44% | 1119.5만 |
|---|
| 2026.01.30 | ₩289,857 | ₩290,394 | ₩285,833 | ₩289,173 | -0.24% | 908.7만 |
|---|
| 2026.01.29 | ₩290,314 | ₩297,826 | ₩288,194 | ₩293,761 | +1.19% | 1412만 |
|---|
| 2026.01.28 | ₩273,490 | ₩290,568 | ₩273,303 | ₩290,005 | +6.04% | 1960.3만 |
|---|
| 2026.01.27 | ₩261,188 | ₩266,179 | ₩260,719 | ₩263,791 | +1.00% | 1074.9만 |
|---|
| 2026.01.26 | ₩259,337 | ₩264,073 | ₩258,170 | ₩263,737 | +1.70% | 916.9만 |
|---|
| 2026.01.23 | ₩262,624 | ₩263,496 | ₩256,412 | ₩259,337 | -1.25% | 669.1만 |
|---|
| 2026.01.22 | ₩264,690 | ₩267,547 | ₩259,833 | ₩261,591 | -1.17% | 726.4만 |
|---|
| 2026.01.21 | ₩256,842 | ₩263,120 | ₩256,587 | ₩260,813 | +1.55% | 727.2만 |
|---|
| 2026.01.20 | ₩255,218 | ₩258,156 | ₩252,146 | ₩254,346 | -0.34% | 951.7만 |
|---|
| 2026.01.16 | ₩255,205 | ₩258,210 | ₩254,990 | ₩257,016 | +0.71% | 694.5만 |
|---|
| 2026.01.15 | ₩261,510 | ₩263,804 | ₩253,246 | ₩253,716 | -2.98% | 694.3만 |
|---|
| 2026.01.14 | ₩251,543 | ₩259,739 | ₩251,462 | ₩259,525 | +3.17% | 798.9만 |
|---|
| 2026.01.13 | ₩253,930 | ₩254,561 | ₩251,744 | ₩252,924 | -0.40% | 413.5만 |
|---|
| 2026.01.12 | ₩253,354 | ₩255,996 | ₩252,213 | ₩253,649 | +0.12% | 650.3만 |
|---|
| 2026.01.09 | ₩253,287 | ₩256,775 | ₩251,556 | ₩255,312 | +0.80% | 601.8만 |
|---|
| 2026.01.08 | ₩245,277 | ₩253,662 | ₩244,902 | ₩252,817 | +3.07% | 685.7만 |
|---|
| 2026.01.07 | ₩252,844 | ₩255,862 | ₩247,504 | ₩249,141 | -1.46% | 834.1만 |
|---|
| 2026.01.06 | ₩241,602 | ₩258,814 | ₩241,602 | ₩257,714 | +6.67% | 1321.9만 |
|---|
| 2026.01.05 | ₩238,825 | ₩245,358 | ₩237,309 | ₩237,684 | -0.48% | 675.5만 |
|---|
| 2026.01.02 | ₩234,733 | ₩239,992 | ₩234,652 | ₩238,154 | +1.46% | 613.4만 |
|---|
| 2025.12.31 | ₩235,846 | ₩236,356 | ₩232,680 | ₩232,747 | -1.31% | 342.7만 |
|---|
| 2025.12.30 | ₩236,047 | ₩236,745 | ₩235,108 | ₩235,336 | -0.30% | 390.5만 |
|---|
| 2025.12.29 | ₩236,799 | ₩238,328 | ₩234,907 | ₩235,699 | -0.46% | 416.3만 |
|---|
| 2025.12.26 | ₩238,422 | ₩239,495 | ₩236,691 | ₩237,295 | -0.47% | 319.1만 |
|---|
| 2025.12.24 | ₩237,912 | ₩238,825 | ₩237,188 | ₩237,631 | -0.12% | 126.7만 |
|---|
| 2025.12.23 | ₩239,160 | ₩239,616 | ₩237,027 | ₩237,563 | -0.67% | 350만 |
|---|
| 2025.12.22 | ₩240,797 | ₩241,347 | ₩238,757 | ₩239,898 | -0.37% | 537.3만 |
|---|
| 2025.12.19 | ₩235,739 | ₩239,120 | ₩235,565 | ₩236,504 | +0.32% | 1909.2만 |
|---|
| 2025.12.18 | ₩237,188 | ₩240,005 | ₩235,980 | ₩236,369 | -0.35% | 854.6만 |
|---|
| 2025.12.17 | ₩238,623 | ₩240,998 | ₩233,016 | ₩234,089 | -1.90% | 886.6만 |
|---|
| 2025.12.16 | ₩239,254 | ₩240,179 | ₩236,115 | ₩238,207 | -0.44% | 574.7만 |
|---|
| 2025.12.15 | ₩235,243 | ₩240,622 | ₩233,431 | ₩238,757 | +1.49% | 903.8만 |
|---|
| 2025.12.12 | ₩243,882 | ₩245,814 | ₩239,670 | ₩240,703 | -1.30% | 598.1만 |
|---|
| 2025.12.11 | ₩241,856 | ₩244,191 | ₩240,381 | ₩243,721 | +0.77% | 483.8만 |
|---|
| 2025.12.10 | ₩238,570 | ₩245,130 | ₩238,127 | ₩243,721 | +2.16% | 526.9만 |
|---|
| 2025.12.09 | ₩241,360 | ₩244,003 | ₩240,676 | ₩240,837 | -0.22% | 376만 |
|---|
| 2025.12.08 | ₩246,190 | ₩246,445 | ₩240,850 | ₩242,742 | -1.40% | 642.8만 |
|---|
| 2025.12.05 | ₩242,648 | ₩247,867 | ₩242,326 | ₩244,888 | +0.92% | 658.5만 |
|---|
| 2025.12.04 | ₩245,827 | ₩246,726 | ₩240,059 | ₩241,642 | -1.70% | 672.4만 |
|---|
| 2025.12.03 | ₩237,215 | ₩245,505 | ₩235,551 | ₩244,969 | +3.27% | 925.9만 |
|---|
| 2025.12.02 | ₩226,335 | ₩238,637 | ₩225,395 | ₩235,122 | +3.88% | 943.9만 |
|---|
| 2025.12.01 | ₩223,826 | ₩227,622 | ₩223,410 | ₩225,597 | +0.79% | 617.1만 |
|---|
| 2025.11.28 | ₩222,753 | ₩227,059 | ₩221,921 | ₩225,744 | +1.34% | 401.8만 |
|---|
| 2025.11.26 | ₩217,762 | ₩224,094 | ₩217,400 | ₩221,827 | +1.87% | 734.6만 |
|---|
| 2025.11.25 | ₩214,274 | ₩217,266 | ₩212,892 | ₩217,024 | +1.28% | 740.7만 |
|---|
| 2025.11.24 | ₩214,274 | ₩218,272 | ₩213,268 | ₩216,340 | +0.96% | 946.7만 |
|---|
| 2025.11.21 | ₩205,822 | ₩216,206 | ₩205,809 | ₩213,845 | +3.90% | 1171.1만 |
|---|
| 2025.11.20 | ₩212,181 | ₩213,643 | ₩204,896 | ₩205,701 | -3.05% | 789.1만 |
|---|
| 2025.11.19 | ₩210,048 | ₩213,536 | ₩208,116 | ₩210,746 | +0.33% | 556.9만 |
|---|
| 2025.11.18 | ₩207,338 | ₩212,087 | ₩205,983 | ₩211,054 | +1.79% | 816.5만 |
|---|
| 2025.11.17 | ₩212,812 | ₩214,314 | ₩205,983 | ₩207,928 | -2.29% | 734.3만 |
|---|
| 2025.11.14 | ₩215,320 | ₩215,830 | ₩212,369 | ₩213,751 | -0.73% | 604.2만 |
|---|
| 2025.11.13 | ₩218,044 | ₩221,948 | ₩216,635 | ₩217,641 | -0.18% | 772만 |
|---|
| 2025.11.12 | ₩215,790 | ₩220,727 | ₩215,186 | ₩218,795 | +1.39% | 624.1만 |
|---|
| 2025.11.11 | ₩215,213 | ₩217,561 | ₩213,630 | ₩214,287 | -0.43% | 727.4만 |
|---|
| 2025.11.10 | ₩217,333 | ₩219,171 | ₩212,624 | ₩215,428 | -0.88% | 767.8만 |
|---|
| 2025.11.07 | ₩215,159 | ₩215,455 | ₩210,477 | ₩215,387 | +0.11% | 883.8만 |
|---|
| 2025.11.06 | ₩218,339 | ₩219,761 | ₩216,112 | ₩216,501 | -0.84% | 586만 |
|---|
| 2025.11.05 | ₩213,831 | ₩222,189 | ₩213,831 | ₩219,439 | +2.62% | 977만 |
|---|
| 2025.11.04 | ₩216,233 | ₩217,749 | ₩212,141 | ₩213,791 | -1.13% | 1146.2만 |
|---|
| 2025.11.03 | ₩217,789 | ₩219,278 | ₩214,744 | ₩216,608 | -0.54% | 520.8만 |
|---|
| 2025.10.31 | ₩212,449 | ₩217,333 | ₩211,698 | ₩216,608 | +1.96% | 870.8만 |
|---|
| 2025.10.30 | ₩214,851 | ₩218,191 | ₩214,609 | ₩215,334 | +0.22% | 947.8만 |
|---|
| 2025.10.29 | ₩223,665 | ₩223,665 | ₩214,422 | ₩214,998 | -3.87% | 1196.2만 |
|---|
| 2025.10.28 | ₩226,911 | ₩227,408 | ₩223,356 | ₩223,920 | -1.32% | 964.7만 |
|---|
| 2025.10.27 | ₩227,824 | ₩228,562 | ₩226,294 | ₩227,274 | -0.24% | 860.6만 |
|---|
| 2025.10.24 | ₩233,445 | ₩233,633 | ₩226,442 | ₩226,898 | -2.80% | 769.2만 |
|---|
| 2025.10.23 | ₩228,065 | ₩233,109 | ₩227,730 | ₩231,003 | +1.29% | 841.3만 |
|---|
| 2025.10.22 | ₩219,962 | ₩232,197 | ₩218,728 | ₩229,018 | +4.12% | 2583.5만 |
|---|
| 2025.10.21 | ₩240,770 | ₩243,949 | ₩239,925 | ₩242,608 | +0.76% | 1030.2만 |
|---|
| 2025.10.20 | ₩231,433 | ₩242,970 | ₩231,433 | ₩240,931 | +4.10% | 662만 |
|---|
| 2025.10.17 | ₩234,840 | ₩238,301 | ₩234,196 | ₩236,893 | +0.87% | 508.3만 |
|---|
| 2025.10.16 | ₩235,296 | ₩238,127 | ₩233,512 | ₩235,417 | +0.05% | 718.8만 |
|---|
| 2025.10.15 | ₩233,458 | ₩236,329 | ₩229,581 | ₩235,135 | +0.72% | 941.7만 |
|---|
| 2025.10.14 | ₩230,708 | ₩236,477 | ₩230,010 | ₩233,351 | +1.15% | 991.9만 |
|---|
| 2025.10.13 | ₩231,862 | ₩236,249 | ₩231,285 | ₩234,921 | +1.32% | 861만 |
|---|
| 2025.10.10 | ₩240,971 | ₩243,587 | ₩230,078 | ₩230,346 | -4.41% | 963만 |
|---|