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 | ₩389,007 | ₩389,864 | ₩377,053 | ₩379,837 | -2.36% | 403.7만 |
| 2026.10.08 | ₩382,140 | ₩388,913 | ₩379,208 | ₩385,808 | +0.96% | 594.4만 |
| 2026.10.07 | ₩388,887 | ₩390,413 | ₩381,269 | ₩386,852 | -0.52% | 456.7만 |
| 2026.10.06 | ₩395,513 | ₩399,931 | ₩393,880 | ₩397,896 | +0.60% | 328.6만 |
| 2026.10.05 | ₩390,185 | ₩395,352 | ₩386,544 | ₩394,777 | +1.18% | 377.8만 |
| 2026.10.02 | ₩388,217 | ₩397,668 | ₩385,808 | ₩393,304 | +1.31% | 505.1만 |
| 2026.10.01 | ₩376,892 | ₩379,743 | ₩372,274 | ₩376,584 | -0.08% | 369.6만 |
| 2026.09.30 | ₩376,397 | ₩379,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩374,951 |
| -0.38% |
| 395.9만 |
| 2026.09.29 | ₩378,940 | ₩380,707 | ₩375,138 | ₩377,093 | -0.49% | 503.3만 |
|---|
| 2026.09.28 | ₩371,618 | ₩373,933 | ₩366,664 | ₩372,568 | +0.26% | 493.3만 |
|---|
| 2026.09.25 | ₩362,260 | ₩373,077 | ₩360,814 | ₩372,247 | +2.76% | 396만 |
|---|
| 2026.09.24 | ₩361,444 | ₩364,402 | ₩357,146 | ₩362,314 | +0.24% | 334.1만 |
|---|
| 2026.09.23 | ₩363,438 | ₩365,326 | ₩356,879 | ₩364,951 | +0.42% | 555.5만 |
|---|
| 2026.09.22 | ₩359,891 | ₩363,639 | ₩358,003 | ₩363,331 | +0.96% | 829.8만 |
|---|
| 2026.09.21 | ₩358,324 | ₩363,826 | ₩351,029 | ₩362,608 | +1.20% | 790.1만 |
|---|
| 2026.09.18 | ₩349,155 | ₩359,141 | ₩347,829 | ₩356,946 | +2.23% | 1905.2만 |
|---|
| 2026.09.17 | ₩354,804 | ₩357,187 | ₩344,175 | ₩345,567 | -2.60% | 651.7만 |
|---|
| 2026.09.16 | ₩357,762 | ₩358,726 | ₩345,567 | ₩348,954 | -2.46% | 364.6만 |
|---|
| 2026.09.15 | ₩354,897 | ₩358,365 | ₩351,082 | ₩352,648 | -0.63% | 441.2만 |
|---|
| 2026.09.14 | ₩343,746 | ₩356,223 | ₩343,746 | ₩352,635 | +2.59% | 686만 |
|---|
| 2026.09.11 | ₩352,381 | ₩365,901 | ₩349,985 | ₩359,703 | +2.08% | 525.6만 |
|---|
| 2026.09.10 | ₩343,719 | ₩350,359 | ₩342,461 | ₩346,477 | +0.80% | 584만 |
|---|
| 2026.09.09 | ₩343,171 | ₩351,725 | ₩343,171 | ₩350,185 | +2.04% | 425.3만 |
|---|
| 2026.09.08 | ₩349,302 | ₩350,600 | ₩343,318 | ₩346,611 | -0.77% | 543.7만 |
|---|
| 2026.09.04 | ₩343,452 | ₩349,422 | ₩342,033 | ₩345,968 | +0.73% | 424.3만 |
|---|
| 2026.09.03 | ₩337,454 | ₩340,788 | ₩332,167 | ₩339,797 | +0.69% | 430만 |
|---|
| 2026.09.02 | ₩339,141 | ₩345,433 | ₩336,076 | ₩341,096 | +0.58% | 387.9만 |
|---|
| 2026.09.01 | ₩342,956 | ₩344,871 | ₩335,246 | ₩339,141 | -1.11% | 721.5만 |
|---|
| 2026.08.31 | ₩349,730 | ₩351,243 | ₩348,003 | ₩349,275 | -0.13% | 576만 |
|---|
| 2026.08.28 | ₩355,071 | ₩358,003 | ₩342,662 | ₩346,236 | -2.49% | 586.1만 |
|---|
| 2026.08.27 | ₩351,537 | ₩358,070 | ₩349,529 | ₩356,812 | +1.50% | 560.3만 |
|---|
| 2026.08.26 | ₩348,726 | ₩352,341 | ₩347,374 | ₩350,426 | +0.49% | 379.4만 |
|---|
| 2026.08.25 | ₩351,778 | ₩351,778 | ₩344,001 | ₩348,124 | -1.04% | 425.9만 |
|---|
| 2026.08.24 | ₩351,430 | ₩352,515 | ₩341,604 | ₩346,638 | -1.36% | 661만 |
|---|
| 2026.08.21 | ₩361,162 | ₩361,162 | ₩350,239 | ₩353,893 | -2.01% | 551.4만 |
|---|
| 2026.08.20 | ₩358,137 | ₩362,113 | ₩354,429 | ₩355,553 | -0.72% | 527.8만 |
|---|
| 2026.08.19 | ₩366,932 | ₩371,310 | ₩356,611 | ₩358,030 | -2.43% | 674.3만 |
|---|
| 2026.08.18 | ₩369,583 | ₩373,478 | ₩359,663 | ₩364,442 | -1.39% | 793.2만 |
|---|
| 2026.08.17 | ₩374,830 | ₩383,144 | ₩373,492 | ₩378,726 | +1.04% | 599.4만 |
|---|
| 2026.08.14 | ₩366,290 | ₩375,205 | ₩364,804 | ₩374,268 | +2.18% | 476.3만 |
|---|
| 2026.08.13 | ₩371,029 | ₩374,790 | ₩365,165 | ₩366,035 | -1.35% | 532.8만 |
|---|
| 2026.08.12 | ₩387,668 | ₩387,708 | ₩369,958 | ₩370,265 | -4.49% | 590.5만 |
|---|
| 2026.08.11 | ₩381,283 | ₩382,715 | ₩372,983 | ₩376,490 | -1.26% | 447만 |
|---|
| 2026.08.10 | ₩385,634 | ₩386,557 | ₩375,045 | ₩375,419 | -2.65% | 421.1만 |
|---|
| 2026.08.07 | ₩379,837 | ₩383,090 | ₩376,129 | ₩382,970 | +0.82% | 771.4만 |
|---|
| 2026.08.06 | ₩367,628 | ₩379,248 | ₩364,991 | ₩372,689 | +1.38% | 479.5만 |
|---|
| 2026.08.05 | ₩376,035 | ₩380,359 | ₩370,145 | ₩371,778 | -1.13% | 541.4만 |
|---|
| 2026.08.04 | ₩371,470 | ₩382,300 | ₩368,298 | ₩379,690 | +2.21% | 897.9만 |
|---|
| 2026.08.03 | ₩365,232 | ₩365,915 | ₩354,402 | ₩360,158 | -1.39% | 801.7만 |
|---|
| 2026.07.31 | ₩380,265 | ₩381,671 | ₩366,249 | ₩369,128 | -2.93% | 883.6만 |
|---|
| 2026.07.30 | ₩370,573 | ₩379,623 | ₩367,267 | ₩373,170 | +0.70% | 923.8만 |
|---|
| 2026.07.29 | ₩372,929 | ₩376,999 | ₩359,784 | ₩363,184 | -2.61% | 1021.2만 |
|---|
| 2026.07.28 | ₩368,753 | ₩378,592 | ₩366,062 | ₩370,908 | +0.58% | 1116만 |
|---|
| 2026.07.27 | ₩377,227 | ₩380,627 | ₩366,357 | ₩374,041 | -0.84% | 907.3만 |
|---|
| 2026.07.24 | ₩376,316 | ₩380,038 | ₩369,877 | ₩374,268 | -0.54% | 827만 |
|---|
| 2026.07.23 | ₩371,216 | ₩385,982 | ₩366,932 | ₩381,510 | +2.77% | 1174.3만 |
|---|
| 2026.07.22 | ₩381,805 | ₩396,584 | ₩381,805 | ₩393,826 | +3.15% | 1074.7만 |
|---|
| 2026.07.21 | ₩396,397 | ₩398,378 | ₩388,311 | ₩389,957 | -1.62% | 1020.4만 |
|---|
| 2026.07.20 | ₩385,955 | ₩391,818 | ₩379,502 | ₩380,279 | -1.47% | 520.7만 |
|---|
| 2026.07.17 | ₩378,699 | ₩387,213 | ₩373,800 | ₩380,212 | +0.40% | 765.5만 |
|---|
| 2026.07.16 | ₩392,916 | ₩394,589 | ₩386,209 | ₩389,850 | -0.78% | 715.1만 |
|---|
| 2026.07.15 | ₩417,682 | ₩417,682 | ₩395,593 | ₩403,197 | -3.47% | 639.3만 |
|---|
| 2026.07.14 | ₩413,679 | ₩415,754 | ₩404,134 | ₩409,034 | -1.12% | 583.7만 |
|---|
| 2026.07.13 | ₩413,010 | ₩413,010 | ₩397,334 | ₩399,690 | -3.23% | 756만 |
|---|
| 2026.07.10 | ₩407,226 | ₩418,913 | ₩406,156 | ₩416,945 | +2.39% | 414.2만 |
|---|
| 2026.07.09 | ₩414,790 | ₩422,139 | ₩408,846 | ₩413,023 | -0.43% | 622.9만 |
|---|
| 2026.07.08 | ₩385,540 | ₩411,550 | ₩385,540 | ₩403,371 | +4.63% | 653.5만 |
|---|
| 2026.07.07 | ₩391,805 | ₩396,758 | ₩382,046 | ₩392,635 | +0.21% | 828.7만 |
|---|
| 2026.07.06 | ₩401,149 | ₩409,663 | ₩400,587 | ₩406,289 | +1.28% | 672.6만 |
|---|
| 2026.07.02 | ₩401,577 | ₩408,659 | ₩386,370 | ₩392,340 | -2.30% | 976.6만 |
|---|
| 2026.07.01 | ₩393,706 | ₩406,022 | ₩392,327 | ₩399,476 | +1.47% | 873.7만 |
|---|
| 2026.06.30 | ₩383,170 | ₩401,912 | ₩383,170 | ₩399,020 | +4.14% | 1094.4만 |
|---|
| 2026.06.29 | ₩375,272 | ₩388,579 | ₩369,181 | ₩382,166 | +1.84% | 1298.3만 |
|---|
| 2026.06.26 | ₩404,897 | ₩408,297 | ₩374,228 | ₩382,099 | -5.63% | 2982.3만 |
|---|
| 2026.06.25 | ₩422,621 | ₩423,813 | ₩408,297 | ₩417,414 | -1.23% | 878.3만 |
|---|
| 2026.06.24 | ₩405,794 | ₩412,072 | ₩401,698 | ₩405,767 | -0.01% | 876.2만 |
|---|
| 2026.06.23 | ₩420,225 | ₩423,371 | ₩403,050 | ₩407,441 | -3.04% | 1081.4만 |
|---|
| 2026.06.22 | ₩439,087 | ₩447,159 | ₩436,463 | ₩444,817 | +1.30% | 895.5만 |
|---|
| 2026.06.18 | ₩419,154 | ₩433,197 | ₩417,079 | ₩432,206 | +3.11% | 2193만 |
|---|
| 2026.06.17 | ₩411,135 | ₩417,307 | ₩400,587 | ₩404,121 | -1.71% | 709.8만 |
|---|
| 2026.06.16 | ₩417,079 | ₩427,333 | ₩408,953 | ₩409,248 | -1.88% | 770.7만 |
|---|
| 2026.06.15 | ₩415,138 | ₩422,835 | ₩412,139 | ₩419,462 | +1.04% | 745.9만 |
|---|
| 2026.06.12 | ₩400,252 | ₩405,660 | ₩396,048 | ₩403,103 | +0.71% | 536.8만 |
|---|
| 2026.06.11 | ₩388,070 | ₩399,837 | ₩382,581 | ₩397,722 | +2.49% | 986.3만 |
|---|
| 2026.06.10 | ₩382,622 | ₩391,671 | ₩377,294 | ₩377,521 | -1.33% | 732.5만 |
|---|
| 2026.06.09 | ₩398,712 | ₩398,967 | ₩366,638 | ₩386,383 | -3.09% | 892.1만 |
|---|
| 2026.06.08 | ₩393,210 | ₩395,687 | ₩384,911 | ₩389,422 | -0.96% | 779.1만 |
|---|
| 2026.06.05 | ₩399,890 | ₩400,011 | ₩380,426 | ₩381,604 | -4.57% | 1193.7만 |
|---|
| 2026.06.04 | ₩409,007 | ₩415,955 | ₩406,022 | ₩408,793 | -0.05% | 792.4만 |
|---|
| 2026.06.03 | ₩413,170 | ₩418,686 | ₩403,799 | ₩413,103 | -0.02% | 673만 |
|---|
| 2026.06.02 | ₩403,291 | ₩412,849 | ₩400,239 | ₩412,474 | +2.28% | 1113.7만 |
|---|
| 2026.06.01 | ₩398,097 | ₩404,281 | ₩388,123 | ₩392,501 | -1.41% | 962.3만 |
|---|
| 2026.05.29 | ₩423,665 | ₩427,039 | ₩406,651 | ₩409,208 | -3.41% | 1678.5만 |
|---|
| 2026.05.28 | ₩428,592 | ₩430,105 | ₩419,154 | ₩422,956 | -1.31% | 588.4만 |
|---|
| 2026.05.27 | ₩443,706 | ₩443,786 | ₩419,248 | ₩424,964 | -4.22% | 674.1만 |
|---|
| 2026.05.26 | ₩426,276 | ₩436,972 | ₩422,153 | ₩434,924 | +2.03% | 848만 |
|---|
| 2026.05.22 | ₩408,833 | ₩422,447 | ₩405,620 | ₩413,933 | +1.25% | 712.9만 |
|---|
| 2026.05.21 | ₩402,795 | ₩405,714 | ₩394,616 | ₩399,449 | -0.83% | 566.4만 |
|---|
| 2026.05.20 | ₩408,592 | ₩409,288 | ₩400,198 | ₩408,137 | -0.11% | 766.1만 |
|---|
| 2026.05.19 | ₩391,711 | ₩408,967 | ₩390,828 | ₩404,696 | +3.31% | 729.7만 |
|---|
| 2026.05.18 | ₩413,050 | ₩413,906 | ₩395,526 | ₩402,407 | -2.58% | 651.3만 |
|---|
| 2026.05.15 | ₩405,205 | ₩411,724 | ₩398,659 | ₩405,259 | +0.01% | 666.2만 |
|---|
| 2026.05.14 | ₩410,533 | ₩415,379 | ₩406,289 | ₩412,541 | +0.49% | 576.8만 |
|---|
| 2026.05.13 | ₩405,272 | ₩414,081 | ₩404,174 | ₩410,091 | +1.19% | 754.7만 |
|---|
| 2026.05.12 | ₩396,571 | ₩396,651 | ₩385,045 | ₩395,138 | -0.36% | 643.1만 |
|---|
| 2026.05.11 | ₩389,944 | ₩399,168 | ₩386,879 | ₩398,605 | +2.22% | 934.7만 |
|---|
| 2026.05.08 | ₩391,551 | ₩391,564 | ₩383,371 | ₩385,272 | -1.60% | 888.2만 |
|---|
| 2026.05.07 | ₩383,251 | ₩385,085 | ₩376,169 | ₩381,845 | -0.37% | 701.8만 |
|---|
| 2026.05.06 | ₩373,559 | ₩391,751 | ₩373,559 | ₩387,468 | +3.72% | 1018.3만 |
|---|
| 2026.05.05 | ₩375,500 | ₩378,177 | ₩368,913 | ₩376,169 | +0.18% | 729.5만 |
|---|
| 2026.05.04 | ₩379,770 | ₩379,904 | ₩370,332 | ₩376,022 | -0.99% | 552.6만 |
|---|
| 2026.05.01 | ₩374,964 | ₩377,334 | ₩370,199 | ₩376,196 | +0.33% | 449.4만 |
|---|
| 2026.04.30 | ₩361,752 | ₩377,401 | ₩356,544 | ₩376,276 | +4.02% | 1106.7만 |
|---|
| 2026.04.29 | ₩360,948 | ₩364,710 | ₩358,177 | ₩360,399 | -0.15% | 782.1만 |
|---|
| 2026.04.28 | ₩358,084 | ₩362,367 | ₩353,733 | ₩354,750 | -0.93% | 836.9만 |
|---|
| 2026.04.27 | ₩369,703 | ₩370,841 | ₩358,271 | ₩360,774 | -2.42% | 996.3만 |
|---|
| 2026.04.24 | ₩385,312 | ₩385,312 | ₩364,134 | ₩371,002 | -3.71% | 1394.4만 |
|---|
| 2026.04.23 | ₩348,472 | ₩380,346 | ₩347,133 | ₩377,816 | +8.42% | 2565.9만 |
|---|
| 2026.04.22 | ₩316,477 | ₩319,677 | ₩313,907 | ₩316,343 | -0.04% | 1146.3만 |
|---|
| 2026.04.21 | ₩313,920 | ₩315,928 | ₩308,753 | ₩312,113 | -0.58% | 683.3만 |
|---|
| 2026.04.20 | ₩311,337 | ₩313,211 | ₩307,923 | ₩312,850 | +0.49% | 612.3만 |
|---|
| 2026.04.17 | ₩305,567 | ₩308,606 | ₩300,761 | ₩307,655 | +0.68% | 709.2만 |
|---|
| 2026.04.16 | ₩290,119 | ₩299,891 | ₩290,119 | ₩298,660 | +2.94% | 670.9만 |
|---|
| 2026.04.15 | ₩291,243 | ₩292,247 | ₩283,399 | ₩289,543 | -0.58% | 446만 |
|---|
| 2026.04.14 | ₩290,748 | ₩293,827 | ₩286,946 | ₩292,997 | +0.77% | 549.5만 |
|---|
| 2026.04.13 | ₩286,411 | ₩290,761 | ₩283,947 | ₩290,105 | +1.29% | 463.1만 |
|---|
| 2026.04.10 | ₩289,664 | ₩290,922 | ₩286,370 | ₩287,455 | -0.76% | 426.8만 |
|---|
| 2026.04.09 | ₩284,563 | ₩289,061 | ₩282,301 | ₩287,789 | +1.13% | 549.9만 |
|---|
| 2026.04.08 | ₩276,638 | ₩280,935 | ₩275,982 | ₩279,650 | +1.09% | 745.5만 |
|---|
| 2026.04.07 | ₩265,741 | ₩268,245 | ₩261,658 | ₩267,388 | +0.62% | 465.9만 |
|---|
| 2026.04.06 | ₩263,707 | ₩267,147 | ₩262,247 | ₩266,960 | +1.23% | 423.6만 |
|---|
| 2026.04.02 | ₩257,535 | ₩262,475 | ₩255,688 | ₩260,869 | +1.29% | 340.8만 |
|---|
| 2026.04.01 | ₩260,079 | ₩264,068 | ₩260,079 | ₩262,783 | +1.04% | 543.2만 |
|---|
| 2026.03.31 | ₩254,724 | ₩260,454 | ₩252,301 | ₩259,891 | +2.03% | 727.8만 |
|---|
| 2026.03.30 | ₩256,504 | ₩257,977 | ₩247,589 | ₩249,557 | -2.71% | 602.5만 |
|---|
| 2026.03.27 | ₩256,638 | ₩258,325 | ₩253,452 | ₩254,791 | -0.72% | 579.3만 |
|---|
| 2026.03.26 | ₩262,515 | ₩263,814 | ₩258,205 | ₩258,914 | -1.37% | 631.4만 |
|---|
| 2026.03.25 | ₩264,416 | ₩266,357 | ₩261,739 | ₩263,412 | -0.38% | 450.6만 |
|---|
| 2026.03.24 | ₩250,266 | ₩262,917 | ₩250,266 | ₩260,547 | +4.11% | 701.5만 |
|---|
| 2026.03.23 | ₩260,507 | ₩261,002 | ₩252,247 | ₩252,515 | -3.07% | 745.3만 |
|---|
| 2026.03.20 | ₩252,368 | ₩254,791 | ₩248,780 | ₩250,588 | -0.71% | 1502.5만 |
|---|
| 2026.03.19 | ₩251,364 | ₩254,349 | ₩247,522 | ₩252,060 | +0.28% | 586.8만 |
|---|
| 2026.03.18 | ₩260,293 | ₩261,765 | ₩254,336 | ₩255,393 | -1.88% | 506.9만 |
|---|
| 2026.03.17 | ₩262,207 | ₩262,957 | ₩259,396 | ₩260,306 | -0.72% | 338.5만 |
|---|
| 2026.03.16 | ₩260,132 | ₩262,729 | ₩257,602 | ₩259,878 | -0.10% | 475.5만 |
|---|
| 2026.03.13 | ₩256,317 | ₩259,369 | ₩254,537 | ₩255,393 | -0.36% | 368.8만 |
|---|
| 2026.03.12 | ₩259,235 | ₩260,721 | ₩254,015 | ₩254,416 | -1.86% | 815.7만 |
|---|
| 2026.03.11 | ₩265,835 | ₩269,650 | ₩264,376 | ₩265,956 | +0.05% | 499.5만 |
|---|
| 2026.03.10 | ₩261,899 | ₩267,977 | ₩261,645 | ₩264,336 | +0.93% | 592.9만 |
|---|
| 2026.03.09 | ₩258,031 | ₩263,934 | ₩253,921 | ₩262,649 | +1.79% | 759.8만 |
|---|
| 2026.03.06 | ₩257,696 | ₩261,110 | ₩255,889 | ₩258,673 | +0.38% | 722.1만 |
|---|
| 2026.03.05 | ₩268,954 | ₩270,333 | ₩260,735 | ₩265,032 | -1.46% | 805.2만 |
|---|
| 2026.03.04 | ₩273,573 | ₩274,844 | ₩269,744 | ₩270,935 | -0.96% | 545.2만 |
|---|
| 2026.03.03 | ₩275,621 | ₩276,531 | ₩270,092 | ₩271,310 | -1.56% | 749.7만 |
|---|
| 2026.03.02 | ₩282,515 | ₩283,091 | ₩277,522 | ₩280,882 | -0.58% | 681.1만 |
|---|
| 2026.02.27 | ₩282,769 | ₩284,644 | ₩278,780 | ₩283,947 | +0.42% | 827.5만 |
|---|
| 2026.02.26 | ₩287,080 | ₩289,275 | ₩281,324 | ₩284,644 | -0.85% | 604.2만 |
|---|
| 2026.02.25 | ₩287,013 | ₩289,021 | ₩281,431 | ₩286,344 | -0.23% | 699.7만 |
|---|
| 2026.02.24 | ₩295,473 | ₩300,092 | ₩280,574 | ₩285,607 | -3.34% | 949.4만 |
|---|
| 2026.02.23 | ₩293,037 | ₩298,245 | ₩293,037 | ₩294,322 | +0.44% | 787.7만 |
|---|
| 2026.02.20 | ₩290,146 | ₩294,777 | ₩289,864 | ₩294,148 | +1.38% | 545.8만 |
|---|
| 2026.02.19 | ₩296,049 | ₩297,240 | ₩291,056 | ₩291,899 | -1.40% | 500.2만 |
|---|
| 2026.02.18 | ₩307,736 | ₩307,896 | ₩296,330 | ₩298,954 | -2.85% | 666.8만 |
|---|
| 2026.02.17 | ₩303,251 | ₩305,821 | ₩298,271 | ₩302,127 | -0.37% | 545.5만 |
|---|
| 2026.02.13 | ₩296,745 | ₩303,733 | ₩296,571 | ₩302,756 | +2.03% | 501.2만 |
|---|
| 2026.02.12 | ₩303,452 | ₩307,227 | ₩297,013 | ₩298,526 | -1.62% | 847.5만 |
|---|
| 2026.02.11 | ₩298,700 | ₩309,663 | ₩298,700 | ₩303,291 | +1.54% | 913.3만 |
|---|
| 2026.02.10 | ₩290,266 | ₩297,294 | ₩289,329 | ₩295,741 | +1.89% | 510.1만 |
|---|
| 2026.02.09 | ₩296,196 | ₩297,401 | ₩292,154 | ₩292,863 | -1.13% | 924.7만 |
|---|
| 2026.02.06 | ₩302,046 | ₩303,559 | ₩292,622 | ₩296,437 | -1.86% | 939.8만 |
|---|
| 2026.02.05 | ₩296,718 | ₩302,301 | ₩293,037 | ₩299,838 | +1.05% | 1104.4만 |
|---|
| 2026.02.04 | ₩297,361 | ₩305,607 | ₩292,716 | ₩298,419 | +0.36% | 1454.3만 |
|---|
| 2026.02.03 | ₩300,186 | ₩306,330 | ₩298,124 | ₩301,484 | +0.43% | 1520.8만 |
|---|
| 2026.02.02 | ₩288,405 | ₩301,551 | ₩287,602 | ₩301,216 | +4.44% | 1119.5만 |
|---|
| 2026.01.30 | ₩289,235 | ₩289,771 | ₩285,219 | ₩288,552 | -0.24% | 908.7만 |
|---|
| 2026.01.29 | ₩289,690 | ₩297,187 | ₩287,575 | ₩293,131 | +1.19% | 1412만 |
|---|
| 2026.01.28 | ₩272,903 | ₩289,945 | ₩272,716 | ₩289,382 | +6.04% | 1960.3만 |
|---|
| 2026.01.27 | ₩260,628 | ₩265,608 | ₩260,159 | ₩263,225 | +1.00% | 1074.9만 |
|---|
| 2026.01.26 | ₩258,780 | ₩263,506 | ₩257,616 | ₩263,171 | +1.70% | 916.9만 |
|---|
| 2026.01.23 | ₩262,060 | ₩262,930 | ₩255,862 | ₩258,780 | -1.25% | 669.1만 |
|---|
| 2026.01.22 | ₩264,122 | ₩266,973 | ₩259,276 | ₩261,029 | -1.17% | 726.4만 |
|---|
| 2026.01.21 | ₩256,290 | ₩262,555 | ₩256,036 | ₩260,253 | +1.55% | 727.2만 |
|---|
| 2026.01.20 | ₩254,670 | ₩257,602 | ₩251,605 | ₩253,800 | -0.34% | 951.7만 |
|---|
| 2026.01.16 | ₩254,657 | ₩257,656 | ₩254,443 | ₩256,464 | +0.71% | 694.5만 |
|---|
| 2026.01.15 | ₩260,949 | ₩263,238 | ₩252,703 | ₩253,171 | -2.98% | 694.3만 |
|---|
| 2026.01.14 | ₩251,003 | ₩259,182 | ₩250,922 | ₩258,968 | +3.17% | 798.9만 |
|---|
| 2026.01.13 | ₩253,385 | ₩254,015 | ₩251,203 | ₩252,381 | -0.40% | 413.5만 |
|---|
| 2026.01.12 | ₩252,810 | ₩255,447 | ₩251,672 | ₩253,104 | +0.12% | 650.3만 |
|---|
| 2026.01.09 | ₩252,743 | ₩256,223 | ₩251,016 | ₩254,764 | +0.80% | 601.8만 |
|---|
| 2026.01.08 | ₩244,751 | ₩253,118 | ₩244,376 | ₩252,274 | +3.07% | 685.7만 |
|---|
| 2026.01.07 | ₩252,301 | ₩255,313 | ₩246,973 | ₩248,606 | -1.46% | 834.1만 |
|---|
| 2026.01.06 | ₩241,083 | ₩258,258 | ₩241,083 | ₩257,160 | +6.67% | 1321.9만 |
|---|
| 2026.01.05 | ₩238,312 | ₩244,831 | ₩236,799 | ₩237,174 | -0.48% | 675.5만 |
|---|
| 2026.01.02 | ₩234,229 | ₩239,476 | ₩234,149 | ₩237,642 | +1.46% | 613.4만 |
|---|
| 2025.12.31 | ₩235,340 | ₩235,849 | ₩232,181 | ₩232,248 | -1.31% | 342.7만 |
|---|
| 2025.12.30 | ₩235,541 | ₩236,237 | ₩234,604 | ₩234,831 | -0.30% | 390.5만 |
|---|
| 2025.12.29 | ₩236,290 | ₩237,816 | ₩234,403 | ₩235,193 | -0.46% | 416.3만 |
|---|
| 2025.12.26 | ₩237,910 | ₩238,981 | ₩236,183 | ₩236,786 | -0.47% | 319.1만 |
|---|
| 2025.12.24 | ₩237,402 | ₩238,312 | ₩236,679 | ₩237,120 | -0.12% | 126.7만 |
|---|
| 2025.12.23 | ₩238,646 | ₩239,102 | ₩236,518 | ₩237,053 | -0.67% | 350만 |
|---|
| 2025.12.22 | ₩240,280 | ₩240,829 | ₩238,245 | ₩239,383 | -0.37% | 537.3만 |
|---|
| 2025.12.19 | ₩235,233 | ₩238,606 | ₩235,059 | ₩235,996 | +0.32% | 1909.2만 |
|---|
| 2025.12.18 | ₩236,679 | ₩239,490 | ₩235,474 | ₩235,862 | -0.35% | 854.6만 |
|---|
| 2025.12.17 | ₩238,111 | ₩240,480 | ₩232,515 | ₩233,586 | -1.90% | 886.6만 |
|---|
| 2025.12.16 | ₩238,740 | ₩239,664 | ₩235,608 | ₩237,696 | -0.44% | 574.7만 |
|---|
| 2025.12.15 | ₩234,738 | ₩240,106 | ₩232,930 | ₩238,245 | +1.49% | 903.8만 |
|---|
| 2025.12.12 | ₩243,359 | ₩245,286 | ₩239,155 | ₩240,186 | -1.30% | 598.1만 |
|---|
| 2025.12.11 | ₩241,337 | ₩243,667 | ₩239,865 | ₩243,198 | +0.77% | 483.8만 |
|---|
| 2025.12.10 | ₩238,057 | ₩244,604 | ₩237,616 | ₩243,198 | +2.16% | 526.9만 |
|---|
| 2025.12.09 | ₩240,842 | ₩243,479 | ₩240,159 | ₩240,320 | -0.22% | 376만 |
|---|
| 2025.12.08 | ₩245,661 | ₩245,916 | ₩240,333 | ₩242,221 | -1.40% | 642.8만 |
|---|
| 2025.12.05 | ₩242,127 | ₩247,335 | ₩241,806 | ₩244,363 | +0.92% | 658.5만 |
|---|
| 2025.12.04 | ₩245,300 | ₩246,197 | ₩239,543 | ₩241,123 | -1.70% | 672.4만 |
|---|
| 2025.12.03 | ₩236,705 | ₩244,978 | ₩235,045 | ₩244,443 | +3.27% | 925.9만 |
|---|
| 2025.12.02 | ₩225,849 | ₩238,124 | ₩224,912 | ₩234,617 | +3.88% | 943.9만 |
|---|
| 2025.12.01 | ₩223,345 | ₩227,134 | ₩222,930 | ₩225,112 | +0.79% | 617.1만 |
|---|
| 2025.11.28 | ₩222,274 | ₩226,572 | ₩221,444 | ₩225,260 | +1.34% | 401.8만 |
|---|
| 2025.11.26 | ₩217,295 | ₩223,613 | ₩216,933 | ₩221,351 | +1.87% | 734.6만 |
|---|
| 2025.11.25 | ₩213,814 | ₩216,799 | ₩212,435 | ₩216,558 | +1.28% | 740.7만 |
|---|
| 2025.11.24 | ₩213,814 | ₩217,803 | ₩212,810 | ₩215,876 | +0.96% | 946.7만 |
|---|
| 2025.11.21 | ₩205,380 | ₩215,742 | ₩205,367 | ₩213,386 | +3.90% | 1171.1만 |
|---|
| 2025.11.20 | ₩211,726 | ₩213,185 | ₩204,457 | ₩205,260 | -3.05% | 789.1만 |
|---|
| 2025.11.19 | ₩209,597 | ₩213,078 | ₩207,669 | ₩210,293 | +0.33% | 556.9만 |
|---|
| 2025.11.18 | ₩206,893 | ₩211,632 | ₩205,541 | ₩210,601 | +1.79% | 816.5만 |
|---|
| 2025.11.17 | ₩212,355 | ₩213,854 | ₩205,541 | ₩207,482 | -2.29% | 734.3만 |
|---|
| 2025.11.14 | ₩214,858 | ₩215,367 | ₩211,913 | ₩213,292 | -0.73% | 604.2만 |
|---|
| 2025.11.13 | ₩217,576 | ₩221,471 | ₩216,170 | ₩217,174 | -0.18% | 772만 |
|---|
| 2025.11.12 | ₩215,327 | ₩220,253 | ₩214,724 | ₩218,325 | +1.39% | 624.1만 |
|---|
| 2025.11.11 | ₩214,751 | ₩217,094 | ₩213,171 | ₩213,827 | -0.43% | 727.4만 |
|---|
| 2025.11.10 | ₩216,866 | ₩218,700 | ₩212,167 | ₩214,965 | -0.88% | 767.8만 |
|---|
| 2025.11.07 | ₩214,698 | ₩214,992 | ₩210,026 | ₩214,925 | +0.11% | 883.8만 |
|---|
| 2025.11.06 | ₩217,870 | ₩219,289 | ₩215,648 | ₩216,036 | -0.84% | 586만 |
|---|
| 2025.11.05 | ₩213,372 | ₩221,712 | ₩213,372 | ₩218,968 | +2.62% | 977만 |
|---|
| 2025.11.04 | ₩215,768 | ₩217,281 | ₩211,685 | ₩213,332 | -1.13% | 1146.2만 |
|---|
| 2025.11.03 | ₩217,321 | ₩218,807 | ₩214,283 | ₩216,143 | -0.54% | 520.8만 |
|---|
| 2025.10.31 | ₩211,993 | ₩216,866 | ₩211,244 | ₩216,143 | +1.96% | 870.8만 |
|---|
| 2025.10.30 | ₩214,390 | ₩217,723 | ₩214,149 | ₩214,872 | +0.22% | 947.8만 |
|---|
| 2025.10.29 | ₩223,185 | ₩223,185 | ₩213,961 | ₩214,537 | -3.87% | 1196.2만 |
|---|
| 2025.10.28 | ₩226,424 | ₩226,920 | ₩222,877 | ₩223,439 | -1.32% | 964.7만 |
|---|
| 2025.10.27 | ₩227,335 | ₩228,071 | ₩225,809 | ₩226,786 | -0.24% | 860.6만 |
|---|
| 2025.10.24 | ₩232,944 | ₩233,131 | ₩225,956 | ₩226,411 | -2.80% | 769.2만 |
|---|
| 2025.10.23 | ₩227,576 | ₩232,609 | ₩227,241 | ₩230,507 | +1.29% | 841.3만 |
|---|
| 2025.10.22 | ₩219,490 | ₩231,699 | ₩218,258 | ₩228,526 | +4.12% | 2583.5만 |
|---|
| 2025.10.21 | ₩240,253 | ₩243,426 | ₩239,410 | ₩242,087 | +0.76% | 1030.2만 |
|---|
| 2025.10.20 | ₩230,936 | ₩242,448 | ₩230,936 | ₩240,414 | +4.10% | 662만 |
|---|
| 2025.10.17 | ₩234,336 | ₩237,790 | ₩233,693 | ₩236,384 | +0.87% | 508.3만 |
|---|
| 2025.10.16 | ₩234,791 | ₩237,616 | ₩233,011 | ₩234,912 | +0.05% | 718.8만 |
|---|
| 2025.10.15 | ₩232,957 | ₩235,822 | ₩229,088 | ₩234,630 | +0.72% | 941.7만 |
|---|
| 2025.10.14 | ₩230,213 | ₩235,969 | ₩229,517 | ₩232,850 | +1.15% | 991.9만 |
|---|
| 2025.10.13 | ₩231,364 | ₩235,742 | ₩230,788 | ₩234,416 | +1.32% | 861만 |
|---|
| 2025.10.10 | ₩240,454 | ₩243,064 | ₩229,584 | ₩229,851 | -4.41% | 963만 |
|---|