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 | ₩389,702 | ₩390,560 | ₩377,726 | ₩380,515 | -2.36% | 403.7만 |
| 2026.10.08 | ₩382,822 | ₩389,608 | ₩379,885 | ₩386,496 | +0.96% | 594.4만 |
| 2026.10.07 | ₩389,581 | ₩391,110 | ₩381,950 | ₩387,542 | -0.52% | 456.7만 |
| 2026.10.06 | ₩396,219 | ₩400,645 | ₩394,583 | ₩398,606 | +0.60% | 328.6만 |
| 2026.10.05 | ₩390,882 | ₩396,058 | ₩387,234 | ₩395,482 | +1.18% | 377.8만 |
| 2026.10.02 | ₩388,910 | ₩398,378 | ₩386,496 | ₩394,006 | +1.31% | 505.1만 |
| 2026.10.01 | ₩377,565 | ₩380,421 | ₩372,938 | ₩377,256 | -0.08% | 369.6만 |
| 2026.09.30 | ₩377,069 | ₩380,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩375,620 |
| -0.38% |
| 395.9만 |
| 2026.09.29 | ₩379,617 | ₩381,387 | ₩375,808 | ₩377,766 | -0.49% | 503.3만 |
|---|
| 2026.09.28 | ₩372,281 | ₩374,601 | ₩367,319 | ₩373,233 | +0.26% | 493.3만 |
|---|
| 2026.09.25 | ₩362,907 | ₩373,743 | ₩361,459 | ₩372,911 | +2.76% | 396만 |
|---|
| 2026.09.24 | ₩362,089 | ₩365,053 | ₩357,784 | ₩362,961 | +0.24% | 334.1만 |
|---|
| 2026.09.23 | ₩364,087 | ₩365,978 | ₩357,516 | ₩365,602 | +0.42% | 555.5만 |
|---|
| 2026.09.22 | ₩360,533 | ₩364,288 | ₩358,642 | ₩363,980 | +0.96% | 829.8만 |
|---|
| 2026.09.21 | ₩358,964 | ₩364,476 | ₩351,655 | ₩363,256 | +1.20% | 790.1만 |
|---|
| 2026.09.18 | ₩349,778 | ₩359,782 | ₩348,450 | ₩357,583 | +2.23% | 1905.2만 |
|---|
| 2026.09.17 | ₩355,437 | ₩357,824 | ₩344,789 | ₩346,184 | -2.60% | 651.7만 |
|---|
| 2026.09.16 | ₩358,401 | ₩359,367 | ₩346,184 | ₩349,577 | -2.46% | 364.6만 |
|---|
| 2026.09.15 | ₩355,531 | ₩359,004 | ₩351,709 | ₩353,278 | -0.63% | 441.2만 |
|---|
| 2026.09.14 | ₩344,360 | ₩356,859 | ₩344,360 | ₩353,265 | +2.59% | 686만 |
|---|
| 2026.09.11 | ₩353,010 | ₩366,555 | ₩350,609 | ₩360,346 | +2.08% | 525.6만 |
|---|
| 2026.09.10 | ₩344,333 | ₩350,985 | ₩343,073 | ₩347,096 | +0.80% | 584만 |
|---|
| 2026.09.09 | ₩343,783 | ₩352,353 | ₩343,783 | ₩350,810 | +2.04% | 425.3만 |
|---|
| 2026.09.08 | ₩349,925 | ₩351,226 | ₩343,931 | ₩347,230 | -0.77% | 543.7만 |
|---|
| 2026.09.04 | ₩344,065 | ₩350,046 | ₩342,643 | ₩346,586 | +0.73% | 424.3만 |
|---|
| 2026.09.03 | ₩338,057 | ₩341,396 | ₩332,760 | ₩340,404 | +0.69% | 430만 |
|---|
| 2026.09.02 | ₩339,747 | ₩346,050 | ₩336,676 | ₩341,705 | +0.58% | 387.9만 |
|---|
| 2026.09.01 | ₩343,569 | ₩345,486 | ₩335,844 | ₩339,747 | -1.11% | 721.5만 |
|---|
| 2026.08.31 | ₩350,355 | ₩351,870 | ₩348,625 | ₩349,899 | -0.13% | 576만 |
|---|
| 2026.08.28 | ₩355,705 | ₩358,642 | ₩343,274 | ₩346,854 | -2.49% | 586.1만 |
|---|
| 2026.08.27 | ₩352,165 | ₩358,709 | ₩350,153 | ₩357,449 | +1.50% | 560.3만 |
|---|
| 2026.08.26 | ₩349,349 | ₩352,970 | ₩347,994 | ₩351,052 | +0.49% | 379.4만 |
|---|
| 2026.08.25 | ₩352,406 | ₩352,406 | ₩344,615 | ₩348,745 | -1.04% | 425.9만 |
|---|
| 2026.08.24 | ₩352,058 | ₩353,144 | ₩342,214 | ₩347,257 | -1.36% | 661만 |
|---|
| 2026.08.21 | ₩361,807 | ₩361,807 | ₩350,864 | ₩354,525 | -2.01% | 551.4만 |
|---|
| 2026.08.20 | ₩358,776 | ₩362,759 | ₩355,062 | ₩356,188 | -0.72% | 527.8만 |
|---|
| 2026.08.19 | ₩367,587 | ₩371,973 | ₩357,248 | ₩358,669 | -2.43% | 674.3만 |
|---|
| 2026.08.18 | ₩370,243 | ₩374,145 | ₩360,305 | ₩365,093 | -1.39% | 793.2만 |
|---|
| 2026.08.17 | ₩375,500 | ₩383,828 | ₩374,159 | ₩379,402 | +1.04% | 599.4만 |
|---|
| 2026.08.14 | ₩366,944 | ₩375,875 | ₩365,455 | ₩374,936 | +2.18% | 476.3만 |
|---|
| 2026.08.13 | ₩371,691 | ₩375,459 | ₩365,817 | ₩366,689 | -1.35% | 532.8만 |
|---|
| 2026.08.12 | ₩388,360 | ₩388,401 | ₩370,618 | ₩370,927 | -4.49% | 590.5만 |
|---|
| 2026.08.11 | ₩381,964 | ₩383,399 | ₩373,649 | ₩377,163 | -1.26% | 447만 |
|---|
| 2026.08.10 | ₩386,322 | ₩387,247 | ₩375,714 | ₩376,090 | -2.65% | 421.1만 |
|---|
| 2026.08.07 | ₩380,515 | ₩383,774 | ₩376,800 | ₩383,653 | +0.82% | 771.4만 |
|---|
| 2026.08.06 | ₩368,285 | ₩379,925 | ₩365,643 | ₩373,354 | +1.38% | 479.5만 |
|---|
| 2026.08.05 | ₩376,707 | ₩381,038 | ₩370,806 | ₩372,442 | -1.13% | 541.4만 |
|---|
| 2026.08.04 | ₩372,134 | ₩382,983 | ₩368,955 | ₩380,368 | +2.21% | 897.9만 |
|---|
| 2026.08.03 | ₩365,884 | ₩366,568 | ₩355,035 | ₩360,801 | -1.39% | 801.7만 |
|---|
| 2026.07.31 | ₩380,944 | ₩382,352 | ₩366,903 | ₩369,787 | -2.93% | 883.6만 |
|---|
| 2026.07.30 | ₩371,235 | ₩380,301 | ₩367,923 | ₩373,837 | +0.70% | 923.8만 |
|---|
| 2026.07.29 | ₩373,595 | ₩377,672 | ₩360,426 | ₩363,832 | -2.61% | 1021.2만 |
|---|
| 2026.07.28 | ₩369,411 | ₩379,268 | ₩366,716 | ₩371,570 | +0.58% | 1116만 |
|---|
| 2026.07.27 | ₩377,900 | ₩381,306 | ₩367,011 | ₩374,708 | -0.84% | 907.3만 |
|---|
| 2026.07.24 | ₩376,988 | ₩380,716 | ₩370,538 | ₩374,936 | -0.54% | 827만 |
|---|
| 2026.07.23 | ₩371,879 | ₩386,671 | ₩367,587 | ₩382,192 | +2.77% | 1174.3만 |
|---|
| 2026.07.22 | ₩382,487 | ₩397,292 | ₩382,487 | ₩394,529 | +3.15% | 1074.7만 |
|---|
| 2026.07.21 | ₩397,104 | ₩399,089 | ₩389,004 | ₩390,654 | -1.62% | 1020.4만 |
|---|
| 2026.07.20 | ₩386,644 | ₩392,518 | ₩380,180 | ₩380,958 | -1.47% | 520.7만 |
|---|
| 2026.07.17 | ₩379,375 | ₩387,904 | ₩374,467 | ₩380,891 | +0.40% | 765.5만 |
|---|
| 2026.07.16 | ₩393,617 | ₩395,294 | ₩386,899 | ₩390,546 | -0.78% | 715.1만 |
|---|
| 2026.07.15 | ₩418,427 | ₩418,427 | ₩396,300 | ₩403,917 | -3.47% | 639.3만 |
|---|
| 2026.07.14 | ₩414,417 | ₩416,496 | ₩404,856 | ₩409,764 | -1.12% | 583.7만 |
|---|
| 2026.07.13 | ₩413,747 | ₩413,747 | ₩398,043 | ₩400,403 | -3.23% | 756만 |
|---|
| 2026.07.10 | ₩407,954 | ₩419,661 | ₩406,881 | ₩417,690 | +2.39% | 414.2만 |
|---|
| 2026.07.09 | ₩415,531 | ₩422,893 | ₩409,576 | ₩413,760 | -0.43% | 622.9만 |
|---|
| 2026.07.08 | ₩386,228 | ₩412,285 | ₩386,228 | ₩404,091 | +4.63% | 653.5만 |
|---|
| 2026.07.07 | ₩392,504 | ₩397,466 | ₩382,728 | ₩393,336 | +0.21% | 828.7만 |
|---|
| 2026.07.06 | ₩401,865 | ₩410,394 | ₩401,302 | ₩407,015 | +1.28% | 672.6만 |
|---|
| 2026.07.02 | ₩402,294 | ₩409,388 | ₩387,060 | ₩393,041 | -2.30% | 976.6만 |
|---|
| 2026.07.01 | ₩394,409 | ₩406,747 | ₩393,027 | ₩400,189 | +1.47% | 873.7만 |
|---|
| 2026.06.30 | ₩383,854 | ₩402,629 | ₩383,854 | ₩399,733 | +4.14% | 1094.4만 |
|---|
| 2026.06.29 | ₩375,942 | ₩389,272 | ₩369,840 | ₩382,849 | +1.84% | 1298.3만 |
|---|
| 2026.06.26 | ₩405,620 | ₩409,026 | ₩374,896 | ₩382,782 | -5.63% | 2982.3만 |
|---|
| 2026.06.25 | ₩423,376 | ₩424,569 | ₩409,026 | ₩418,159 | -1.23% | 878.3만 |
|---|
| 2026.06.24 | ₩406,519 | ₩412,808 | ₩402,415 | ₩406,492 | -0.01% | 876.2만 |
|---|
| 2026.06.23 | ₩420,975 | ₩424,127 | ₩403,769 | ₩408,168 | -3.04% | 1081.4만 |
|---|
| 2026.06.22 | ₩439,871 | ₩447,958 | ₩437,242 | ₩445,611 | +1.30% | 895.5만 |
|---|
| 2026.06.18 | ₩419,902 | ₩433,970 | ₩417,824 | ₩432,978 | +3.11% | 2193만 |
|---|
| 2026.06.17 | ₩411,869 | ₩418,052 | ₩401,302 | ₩404,842 | -1.71% | 709.8만 |
|---|
| 2026.06.16 | ₩417,824 | ₩428,096 | ₩409,683 | ₩409,978 | -1.88% | 770.7만 |
|---|
| 2026.06.15 | ₩415,879 | ₩423,590 | ₩412,875 | ₩420,211 | +1.04% | 745.9만 |
|---|
| 2026.06.12 | ₩400,967 | ₩406,384 | ₩396,756 | ₩403,823 | +0.71% | 536.8만 |
|---|
| 2026.06.11 | ₩388,763 | ₩400,551 | ₩383,264 | ₩398,432 | +2.49% | 986.3만 |
|---|
| 2026.06.10 | ₩383,305 | ₩392,370 | ₩377,967 | ₩378,195 | -1.33% | 732.5만 |
|---|
| 2026.06.09 | ₩399,424 | ₩399,679 | ₩367,292 | ₩387,073 | -3.09% | 892.1만 |
|---|
| 2026.06.08 | ₩393,913 | ₩396,393 | ₩385,598 | ₩390,117 | -0.96% | 779.1만 |
|---|
| 2026.06.05 | ₩400,604 | ₩400,725 | ₩381,105 | ₩382,285 | -4.57% | 1193.7만 |
|---|
| 2026.06.04 | ₩409,737 | ₩416,697 | ₩406,747 | ₩409,523 | -0.05% | 792.4만 |
|---|
| 2026.06.03 | ₩413,908 | ₩419,433 | ₩404,520 | ₩413,841 | -0.02% | 673만 |
|---|
| 2026.06.02 | ₩404,011 | ₩413,586 | ₩400,953 | ₩413,210 | +2.28% | 1113.7만 |
|---|
| 2026.06.01 | ₩398,807 | ₩405,003 | ₩388,816 | ₩393,202 | -1.41% | 962.3만 |
|---|
| 2026.05.29 | ₩424,422 | ₩427,801 | ₩407,377 | ₩409,938 | -3.41% | 1678.5만 |
|---|
| 2026.05.28 | ₩429,357 | ₩430,872 | ₩419,902 | ₩423,711 | -1.31% | 588.4만 |
|---|
| 2026.05.27 | ₩444,498 | ₩444,578 | ₩419,996 | ₩425,723 | -4.22% | 674.1만 |
|---|
| 2026.05.26 | ₩427,037 | ₩437,752 | ₩422,906 | ₩435,700 | +2.03% | 848만 |
|---|
| 2026.05.22 | ₩409,563 | ₩423,201 | ₩406,344 | ₩414,672 | +1.25% | 712.9만 |
|---|
| 2026.05.21 | ₩403,515 | ₩406,438 | ₩395,321 | ₩400,162 | -0.83% | 566.4만 |
|---|
| 2026.05.20 | ₩409,321 | ₩410,019 | ₩400,913 | ₩408,865 | -0.11% | 766.1만 |
|---|
| 2026.05.19 | ₩392,410 | ₩409,697 | ₩391,525 | ₩405,419 | +3.31% | 729.7만 |
|---|
| 2026.05.18 | ₩413,787 | ₩414,645 | ₩396,233 | ₩403,126 | -2.58% | 651.3만 |
|---|
| 2026.05.15 | ₩405,928 | ₩412,459 | ₩399,371 | ₩405,982 | +0.01% | 666.2만 |
|---|
| 2026.05.14 | ₩411,266 | ₩416,121 | ₩407,015 | ₩413,278 | +0.49% | 576.8만 |
|---|
| 2026.05.13 | ₩405,996 | ₩414,820 | ₩404,896 | ₩410,823 | +1.19% | 754.7만 |
|---|
| 2026.05.12 | ₩397,279 | ₩397,359 | ₩385,732 | ₩395,844 | -0.36% | 643.1만 |
|---|
| 2026.05.11 | ₩390,640 | ₩399,880 | ₩387,569 | ₩399,317 | +2.22% | 934.7만 |
|---|
| 2026.05.08 | ₩392,250 | ₩392,263 | ₩384,056 | ₩385,960 | -1.60% | 888.2만 |
|---|
| 2026.05.07 | ₩383,935 | ₩385,772 | ₩376,841 | ₩382,527 | -0.37% | 701.8만 |
|---|
| 2026.05.06 | ₩374,226 | ₩392,451 | ₩374,226 | ₩388,159 | +3.72% | 1018.3만 |
|---|
| 2026.05.05 | ₩376,170 | ₩378,852 | ₩369,572 | ₩376,841 | +0.18% | 729.5만 |
|---|
| 2026.05.04 | ₩380,448 | ₩380,582 | ₩370,994 | ₩376,693 | -0.99% | 552.6만 |
|---|
| 2026.05.01 | ₩375,634 | ₩378,007 | ₩370,860 | ₩376,867 | +0.33% | 449.4만 |
|---|
| 2026.04.30 | ₩362,397 | ₩378,074 | ₩357,181 | ₩376,948 | +4.02% | 1106.7만 |
|---|
| 2026.04.29 | ₩361,593 | ₩365,361 | ₩358,817 | ₩361,043 | -0.15% | 782.1만 |
|---|
| 2026.04.28 | ₩358,723 | ₩363,014 | ₩354,364 | ₩355,384 | -0.93% | 836.9만 |
|---|
| 2026.04.27 | ₩370,363 | ₩371,503 | ₩358,911 | ₩361,418 | -2.42% | 996.3만 |
|---|
| 2026.04.24 | ₩386,000 | ₩386,000 | ₩364,784 | ₩371,664 | -3.71% | 1394.4만 |
|---|
| 2026.04.23 | ₩349,094 | ₩381,025 | ₩347,753 | ₩378,490 | +8.42% | 2565.9만 |
|---|
| 2026.04.22 | ₩317,042 | ₩320,248 | ₩314,468 | ₩316,908 | -0.04% | 1146.3만 |
|---|
| 2026.04.21 | ₩314,481 | ₩316,493 | ₩309,304 | ₩312,670 | -0.58% | 683.3만 |
|---|
| 2026.04.20 | ₩311,893 | ₩313,770 | ₩308,473 | ₩313,408 | +0.49% | 612.3만 |
|---|
| 2026.04.17 | ₩306,113 | ₩309,157 | ₩301,298 | ₩308,205 | +0.68% | 709.2만 |
|---|
| 2026.04.16 | ₩290,637 | ₩300,427 | ₩290,637 | ₩299,193 | +2.94% | 670.9만 |
|---|
| 2026.04.15 | ₩291,763 | ₩292,769 | ₩283,905 | ₩290,060 | -0.58% | 446만 |
|---|
| 2026.04.14 | ₩291,267 | ₩294,351 | ₩287,458 | ₩293,520 | +0.77% | 549.5만 |
|---|
| 2026.04.13 | ₩286,922 | ₩291,280 | ₩284,454 | ₩290,623 | +1.29% | 463.1만 |
|---|
| 2026.04.10 | ₩290,181 | ₩291,441 | ₩286,882 | ₩287,968 | -0.76% | 426.8만 |
|---|
| 2026.04.09 | ₩285,071 | ₩289,577 | ₩282,805 | ₩288,303 | +1.13% | 549.9만 |
|---|
| 2026.04.08 | ₩277,132 | ₩281,437 | ₩276,475 | ₩280,150 | +1.09% | 745.5만 |
|---|
| 2026.04.07 | ₩266,216 | ₩268,724 | ₩262,126 | ₩267,865 | +0.62% | 465.9만 |
|---|
| 2026.04.06 | ₩264,177 | ₩267,624 | ₩262,716 | ₩267,436 | +1.23% | 423.6만 |
|---|
| 2026.04.02 | ₩257,995 | ₩262,944 | ₩256,144 | ₩261,334 | +1.29% | 340.8만 |
|---|
| 2026.04.01 | ₩260,543 | ₩264,539 | ₩260,543 | ₩263,252 | +1.04% | 543.2만 |
|---|
| 2026.03.31 | ₩255,179 | ₩260,919 | ₩252,751 | ₩260,355 | +2.03% | 727.8만 |
|---|
| 2026.03.30 | ₩256,962 | ₩258,438 | ₩248,031 | ₩250,002 | -2.71% | 602.5만 |
|---|
| 2026.03.27 | ₩257,097 | ₩258,786 | ₩253,905 | ₩255,246 | -0.72% | 579.3만 |
|---|
| 2026.03.26 | ₩262,984 | ₩264,285 | ₩258,666 | ₩259,376 | -1.37% | 631.4만 |
|---|
| 2026.03.25 | ₩264,888 | ₩266,833 | ₩262,206 | ₩263,882 | -0.38% | 450.6만 |
|---|
| 2026.03.24 | ₩250,713 | ₩263,386 | ₩250,713 | ₩261,012 | +4.11% | 701.5만 |
|---|
| 2026.03.23 | ₩260,972 | ₩261,468 | ₩252,698 | ₩252,966 | -3.07% | 745.3만 |
|---|
| 2026.03.20 | ₩252,819 | ₩255,246 | ₩249,224 | ₩251,035 | -0.71% | 1502.5만 |
|---|
| 2026.03.19 | ₩251,813 | ₩254,803 | ₩247,964 | ₩252,510 | +0.28% | 586.8만 |
|---|
| 2026.03.18 | ₩260,758 | ₩262,233 | ₩254,790 | ₩255,849 | -1.88% | 506.9만 |
|---|
| 2026.03.17 | ₩262,675 | ₩263,426 | ₩259,859 | ₩260,771 | -0.72% | 338.5만 |
|---|
| 2026.03.16 | ₩260,597 | ₩263,198 | ₩258,062 | ₩260,342 | -0.10% | 475.5만 |
|---|
| 2026.03.13 | ₩256,775 | ₩259,832 | ₩254,991 | ₩255,849 | -0.36% | 368.8만 |
|---|
| 2026.03.12 | ₩259,698 | ₩261,187 | ₩254,468 | ₩254,870 | -1.86% | 815.7만 |
|---|
| 2026.03.11 | ₩266,310 | ₩270,132 | ₩264,848 | ₩266,430 | +0.05% | 499.5만 |
|---|
| 2026.03.10 | ₩262,367 | ₩268,455 | ₩262,112 | ₩264,808 | +0.93% | 592.9만 |
|---|
| 2026.03.09 | ₩258,491 | ₩264,405 | ₩254,374 | ₩263,118 | +1.79% | 759.8만 |
|---|
| 2026.03.06 | ₩258,156 | ₩261,576 | ₩256,346 | ₩259,135 | +0.38% | 722.1만 |
|---|
| 2026.03.05 | ₩269,434 | ₩270,816 | ₩261,200 | ₩265,505 | -1.46% | 805.2만 |
|---|
| 2026.03.04 | ₩274,061 | ₩275,335 | ₩270,226 | ₩271,419 | -0.96% | 545.2만 |
|---|
| 2026.03.03 | ₩276,113 | ₩277,025 | ₩270,574 | ₩271,795 | -1.56% | 749.7만 |
|---|
| 2026.03.02 | ₩283,019 | ₩283,596 | ₩278,017 | ₩281,383 | -0.58% | 681.1만 |
|---|
| 2026.02.27 | ₩283,274 | ₩285,152 | ₩279,278 | ₩284,454 | +0.42% | 827.5만 |
|---|
| 2026.02.26 | ₩287,592 | ₩289,792 | ₩281,826 | ₩285,152 | -0.85% | 604.2만 |
|---|
| 2026.02.25 | ₩287,525 | ₩289,537 | ₩281,933 | ₩286,855 | -0.23% | 699.7만 |
|---|
| 2026.02.24 | ₩296,001 | ₩300,628 | ₩281,075 | ₩286,117 | -3.34% | 949.4만 |
|---|
| 2026.02.23 | ₩293,560 | ₩298,777 | ₩293,560 | ₩294,848 | +0.44% | 787.7만 |
|---|
| 2026.02.20 | ₩290,664 | ₩295,304 | ₩290,382 | ₩294,673 | +1.38% | 545.8만 |
|---|
| 2026.02.19 | ₩296,578 | ₩297,771 | ₩291,575 | ₩292,420 | -1.40% | 500.2만 |
|---|
| 2026.02.18 | ₩308,285 | ₩308,446 | ₩296,859 | ₩299,488 | -2.85% | 666.8만 |
|---|
| 2026.02.17 | ₩303,793 | ₩306,367 | ₩298,804 | ₩302,666 | -0.37% | 545.5만 |
|---|
| 2026.02.13 | ₩297,275 | ₩304,275 | ₩297,101 | ₩303,296 | +2.03% | 501.2만 |
|---|
| 2026.02.12 | ₩303,994 | ₩307,776 | ₩297,543 | ₩299,059 | -1.62% | 847.5만 |
|---|
| 2026.02.11 | ₩299,233 | ₩310,216 | ₩299,233 | ₩303,833 | +1.54% | 913.3만 |
|---|
| 2026.02.10 | ₩290,784 | ₩297,825 | ₩289,845 | ₩296,269 | +1.89% | 510.1만 |
|---|
| 2026.02.09 | ₩296,725 | ₩297,932 | ₩292,675 | ₩293,386 | -1.13% | 924.7만 |
|---|
| 2026.02.06 | ₩302,586 | ₩304,101 | ₩293,144 | ₩296,967 | -1.86% | 939.8만 |
|---|
| 2026.02.05 | ₩297,248 | ₩302,840 | ₩293,560 | ₩300,373 | +1.05% | 1104.4만 |
|---|
| 2026.02.04 | ₩297,892 | ₩306,153 | ₩293,238 | ₩298,951 | +0.36% | 1454.3만 |
|---|
| 2026.02.03 | ₩300,722 | ₩306,877 | ₩298,656 | ₩302,022 | +0.43% | 1520.8만 |
|---|
| 2026.02.02 | ₩288,920 | ₩302,089 | ₩288,115 | ₩301,754 | +4.44% | 1119.5만 |
|---|
| 2026.01.30 | ₩289,752 | ₩290,288 | ₩285,728 | ₩289,068 | -0.24% | 908.7만 |
|---|
| 2026.01.29 | ₩290,208 | ₩297,718 | ₩288,089 | ₩293,654 | +1.19% | 1412만 |
|---|
| 2026.01.28 | ₩273,391 | ₩290,462 | ₩273,203 | ₩289,899 | +6.04% | 1960.3만 |
|---|
| 2026.01.27 | ₩261,093 | ₩266,082 | ₩260,624 | ₩263,695 | +1.00% | 1074.9만 |
|---|
| 2026.01.26 | ₩259,242 | ₩263,976 | ₩258,076 | ₩263,641 | +1.70% | 916.9만 |
|---|
| 2026.01.23 | ₩262,528 | ₩263,400 | ₩256,319 | ₩259,242 | -1.25% | 669.1만 |
|---|
| 2026.01.22 | ₩264,593 | ₩267,450 | ₩259,738 | ₩261,495 | -1.17% | 726.4만 |
|---|
| 2026.01.21 | ₩256,748 | ₩263,024 | ₩256,493 | ₩260,717 | +1.55% | 727.2만 |
|---|
| 2026.01.20 | ₩255,125 | ₩258,062 | ₩252,054 | ₩254,253 | -0.34% | 951.7만 |
|---|
| 2026.01.16 | ₩255,112 | ₩258,116 | ₩254,897 | ₩256,922 | +0.71% | 694.5만 |
|---|
| 2026.01.15 | ₩261,415 | ₩263,708 | ₩253,154 | ₩253,623 | -2.98% | 694.3만 |
|---|
| 2026.01.14 | ₩251,451 | ₩259,645 | ₩251,370 | ₩259,430 | +3.17% | 798.9만 |
|---|
| 2026.01.13 | ₩253,838 | ₩254,468 | ₩251,652 | ₩252,832 | -0.40% | 413.5만 |
|---|
| 2026.01.12 | ₩253,261 | ₩255,903 | ₩252,121 | ₩253,556 | +0.12% | 650.3만 |
|---|
| 2026.01.09 | ₩253,194 | ₩256,681 | ₩251,464 | ₩255,219 | +0.80% | 601.8만 |
|---|
| 2026.01.08 | ₩245,188 | ₩253,570 | ₩244,812 | ₩252,725 | +3.07% | 685.7만 |
|---|
| 2026.01.07 | ₩252,751 | ₩255,769 | ₩247,414 | ₩249,050 | -1.46% | 834.1만 |
|---|
| 2026.01.06 | ₩241,513 | ₩258,719 | ₩241,513 | ₩257,620 | +6.67% | 1321.9만 |
|---|
| 2026.01.05 | ₩238,737 | ₩245,268 | ₩237,222 | ₩237,597 | -0.48% | 675.5만 |
|---|
| 2026.01.02 | ₩234,647 | ₩239,904 | ₩234,567 | ₩238,067 | +1.46% | 613.4만 |
|---|
| 2025.12.31 | ₩235,760 | ₩236,270 | ₩232,595 | ₩232,662 | -1.31% | 342.7만 |
|---|
| 2025.12.30 | ₩235,961 | ₩236,659 | ₩235,023 | ₩235,250 | -0.30% | 390.5만 |
|---|
| 2025.12.29 | ₩236,712 | ₩238,241 | ₩234,821 | ₩235,613 | -0.46% | 416.3만 |
|---|
| 2025.12.26 | ₩238,335 | ₩239,408 | ₩236,605 | ₩237,208 | -0.47% | 319.1만 |
|---|
| 2025.12.24 | ₩237,825 | ₩238,737 | ₩237,101 | ₩237,544 | -0.12% | 126.7만 |
|---|
| 2025.12.23 | ₩239,073 | ₩239,529 | ₩236,940 | ₩237,477 | -0.67% | 350만 |
|---|
| 2025.12.22 | ₩240,709 | ₩241,258 | ₩238,670 | ₩239,810 | -0.37% | 537.3만 |
|---|
| 2025.12.19 | ₩235,653 | ₩239,032 | ₩235,478 | ₩236,417 | +0.32% | 1909.2만 |
|---|
| 2025.12.18 | ₩237,101 | ₩239,917 | ₩235,894 | ₩236,283 | -0.35% | 854.6만 |
|---|
| 2025.12.17 | ₩238,536 | ₩240,910 | ₩232,930 | ₩234,003 | -1.90% | 886.6만 |
|---|
| 2025.12.16 | ₩239,166 | ₩240,092 | ₩236,028 | ₩238,120 | -0.44% | 574.7만 |
|---|
| 2025.12.15 | ₩235,157 | ₩240,534 | ₩233,346 | ₩238,670 | +1.49% | 903.8만 |
|---|
| 2025.12.12 | ₩243,793 | ₩245,724 | ₩239,582 | ₩240,615 | -1.30% | 598.1만 |
|---|
| 2025.12.11 | ₩241,768 | ₩244,102 | ₩240,293 | ₩243,632 | +0.77% | 483.8만 |
|---|
| 2025.12.10 | ₩238,482 | ₩245,040 | ₩238,040 | ₩243,632 | +2.16% | 526.9만 |
|---|
| 2025.12.09 | ₩241,272 | ₩243,914 | ₩240,588 | ₩240,749 | -0.22% | 376만 |
|---|
| 2025.12.08 | ₩246,100 | ₩246,355 | ₩240,762 | ₩242,653 | -1.40% | 642.8만 |
|---|
| 2025.12.05 | ₩242,559 | ₩247,776 | ₩242,237 | ₩244,799 | +0.92% | 658.5만 |
|---|
| 2025.12.04 | ₩245,738 | ₩246,636 | ₩239,971 | ₩241,554 | -1.70% | 672.4만 |
|---|
| 2025.12.03 | ₩237,128 | ₩245,416 | ₩235,465 | ₩244,879 | +3.27% | 925.9만 |
|---|
| 2025.12.02 | ₩226,252 | ₩238,550 | ₩225,313 | ₩235,036 | +3.88% | 943.9만 |
|---|
| 2025.12.01 | ₩223,744 | ₩227,539 | ₩223,328 | ₩225,514 | +0.79% | 617.1만 |
|---|
| 2025.11.28 | ₩222,671 | ₩226,976 | ₩221,840 | ₩225,662 | +1.34% | 401.8만 |
|---|
| 2025.11.26 | ₩217,682 | ₩224,012 | ₩217,320 | ₩221,746 | +1.87% | 734.6만 |
|---|
| 2025.11.25 | ₩214,196 | ₩217,186 | ₩212,814 | ₩216,945 | +1.28% | 740.7만 |
|---|
| 2025.11.24 | ₩214,196 | ₩218,192 | ₩213,190 | ₩216,261 | +0.96% | 946.7만 |
|---|
| 2025.11.21 | ₩205,747 | ₩216,127 | ₩205,734 | ₩213,767 | +3.90% | 1171.1만 |
|---|
| 2025.11.20 | ₩212,104 | ₩213,565 | ₩204,822 | ₩205,626 | -3.05% | 789.1만 |
|---|
| 2025.11.19 | ₩209,971 | ₩213,458 | ₩208,040 | ₩210,669 | +0.33% | 556.9만 |
|---|
| 2025.11.18 | ₩207,262 | ₩212,010 | ₩205,908 | ₩210,977 | +1.79% | 816.5만 |
|---|
| 2025.11.17 | ₩212,734 | ₩214,236 | ₩205,908 | ₩207,852 | -2.29% | 734.3만 |
|---|
| 2025.11.14 | ₩215,242 | ₩215,751 | ₩212,291 | ₩213,673 | -0.73% | 604.2만 |
|---|
| 2025.11.13 | ₩217,964 | ₩221,867 | ₩216,556 | ₩217,562 | -0.18% | 772만 |
|---|
| 2025.11.12 | ₩215,711 | ₩220,646 | ₩215,108 | ₩218,715 | +1.39% | 624.1만 |
|---|
| 2025.11.11 | ₩215,134 | ₩217,481 | ₩213,552 | ₩214,209 | -0.43% | 727.4만 |
|---|
| 2025.11.10 | ₩217,253 | ₩219,091 | ₩212,546 | ₩215,349 | -0.88% | 767.8만 |
|---|
| 2025.11.07 | ₩215,081 | ₩215,376 | ₩210,400 | ₩215,309 | +0.11% | 883.8만 |
|---|
| 2025.11.06 | ₩218,259 | ₩219,681 | ₩216,033 | ₩216,422 | -0.84% | 586만 |
|---|
| 2025.11.05 | ₩213,753 | ₩222,108 | ₩213,753 | ₩219,359 | +2.62% | 977만 |
|---|
| 2025.11.04 | ₩216,154 | ₩217,669 | ₩212,063 | ₩213,713 | -1.13% | 1146.2만 |
|---|
| 2025.11.03 | ₩217,709 | ₩219,198 | ₩214,665 | ₩216,529 | -0.54% | 520.8만 |
|---|
| 2025.10.31 | ₩212,372 | ₩217,253 | ₩211,621 | ₩216,529 | +1.96% | 870.8만 |
|---|
| 2025.10.30 | ₩214,772 | ₩218,112 | ₩214,531 | ₩215,255 | +0.22% | 947.8만 |
|---|
| 2025.10.29 | ₩223,583 | ₩223,583 | ₩214,343 | ₩214,920 | -3.87% | 1196.2만 |
|---|
| 2025.10.28 | ₩226,829 | ₩227,325 | ₩223,275 | ₩223,838 | -1.32% | 964.7만 |
|---|
| 2025.10.27 | ₩227,741 | ₩228,478 | ₩226,212 | ₩227,191 | -0.24% | 860.6만 |
|---|
| 2025.10.24 | ₩233,360 | ₩233,547 | ₩226,359 | ₩226,815 | -2.80% | 769.2만 |
|---|
| 2025.10.23 | ₩227,982 | ₩233,024 | ₩227,647 | ₩230,919 | +1.29% | 841.3만 |
|---|
| 2025.10.22 | ₩219,882 | ₩232,112 | ₩218,648 | ₩228,934 | +4.12% | 2583.5만 |
|---|
| 2025.10.21 | ₩240,682 | ₩243,860 | ₩239,837 | ₩242,519 | +0.76% | 1030.2만 |
|---|
| 2025.10.20 | ₩231,348 | ₩242,881 | ₩231,348 | ₩240,843 | +4.10% | 662만 |
|---|
| 2025.10.17 | ₩234,754 | ₩238,214 | ₩234,111 | ₩236,806 | +0.87% | 508.3만 |
|---|
| 2025.10.16 | ₩235,210 | ₩238,040 | ₩233,427 | ₩235,331 | +0.05% | 718.8만 |
|---|
| 2025.10.15 | ₩233,373 | ₩236,243 | ₩229,497 | ₩235,049 | +0.72% | 941.7만 |
|---|
| 2025.10.14 | ₩230,624 | ₩236,390 | ₩229,926 | ₩233,266 | +1.15% | 991.9만 |
|---|
| 2025.10.13 | ₩231,777 | ₩236,162 | ₩231,200 | ₩234,835 | +1.32% | 861만 |
|---|
| 2025.10.10 | ₩240,883 | ₩243,498 | ₩229,994 | ₩230,262 | -4.41% | 963만 |
|---|