[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
TJX Companies : TJX ( TJX:US )
128.21USD ▲ 0.64 (0.5%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 128.21 | ▲0.64 | ▲0.5% |
| 25-04-10 | 127.57 | ▲1.62 | ▲1.29% |
| 25-04-09 | 125.95 | ▲5.98 | ▲4.98% |
| 25-04-08 | 119.97 | ▲0.86 | ▲0.72% |
| 25-04-07 | 119.11 | ▼-2.81 | ▼-2.3% |
| 25-04-04 | 121.92 | ▼-3.54 | ▼-2.82% |
| 25-04-03 | 125.46 | ▲0.47 | ▲0.38% |
| 25-04-02 | 124.99 | ▲2.28 | ▲1.86% |
| 25-04-01 | 122.71 | ▲0.76 | ▲0.62% |
| 25-03-31 | 121.95 | ▲3.91 | ▲3.31% |
| 25-03-28 | 118.04 | ▼-2.60 | ▼-2.16% |
| 25-03-27 | 120.64 | ▲0.87 | ▲0.73% |
| 25-03-26 | 119.77 | ▼-0.23 | ▼-0.19% |
| 25-03-25 | 120.00 | ▲0.36 | ▲0.3% |
| 25-03-24 | 119.64 | ▲3.46 | ▲2.98% |
| 25-03-21 | 116.18 | ▲0.06 | ▲0.05% |
| 25-03-20 | 116.12 | ▼-1.82 | ▼-1.54% |
| 25-03-19 | 117.94 | ▲2.63 | ▲2.28% |
| 25-03-18 | 115.31 | ▲0.79 | ▲0.69% |
| 25-03-17 | 114.52 | ▲1.24 | ▲1.09% |
| 25-03-14 | 113.28 | ▲0.65 | ▲0.58% |
| 25-03-13 | 112.63 | ▼-2.72 | ▼-2.36% |
| 25-03-12 | 115.35 | ▼-0.79 | ▼-0.68% |
| 25-03-11 | 116.14 | ▼-1.26 | ▼-1.07% |
| 25-03-10 | 117.40 | ▼-1.78 | ▼-1.49% |
| 25-03-07 | 119.18 | ▼-1.29 | ▼-1.07% |
| 25-03-06 | 120.47 | ▼-2.55 | ▼-2.07% |
| 25-03-05 | 123.02 | ▲1.35 | ▲1.11% |
| 25-03-04 | 121.67 | ▼-1.69 | ▼-1.37% |
| 25-03-03 | 123.36 | ▼-1.37 | ▼-1.1% |
| 25-02-28 | 124.73 | ▲1.28 | ▲1.04% |
| 25-02-27 | 123.45 | ▼-1.33 | ▼-1.07% |
| 25-02-26 | 124.78 | ▲1.96 | ▲1.6% |
| 25-02-25 | 122.82 | ▲1.43 | ▲1.18% |
| 25-02-24 | 121.39 | ▲0.33 | ▲0.27% |
| 25-02-21 | 121.06 | ▼-1.97 | ▼-1.6% |
| 25-02-20 | 123.03 | ▼-0.39 | ▼-0.32% |
| 25-02-19 | 123.42 | ▼-0.40 | ▼-0.32% |
| 25-02-18 | 123.82 | ▼-0.51 | ▼-0.41% |
| 25-02-14 | 124.33 | ▼-1.56 | ▼-1.24% |
| 25-02-13 | 125.89 | ▲1.49 | ▲1.2% |
| 25-02-12 | 124.40 | ▼-0.21 | ▼-0.17% |
| 25-02-11 | 124.61 | ▼-0.34 | ▼-0.27% |
| 25-02-10 | 124.95 | ▲0.34 | ▲0.27% |
| 25-02-07 | 124.61 | ▼-1.73 | ▼-1.37% |
| 25-02-06 | 126.34 | ▲0.80 | ▲0.64% |
| 25-02-05 | 125.54 | ▲0.35 | ▲0.28% |
| 25-02-04 | 125.19 | ▲0.86 | ▲0.69% |
| 25-02-03 | 124.33 | ▼-0.49 | ▼-0.39% |
| 25-01-31 | 124.82 | ▼-1.22 | ▼-0.97% |
| 25-01-30 | 126.04 | ▲1.95 | ▲1.57% |
| 25-01-29 | 124.09 | ▼-0.28 | ▼-0.23% |
| 25-01-28 | 124.37 | ▼-0.46 | ▼-0.37% |
| 25-01-27 | 124.83 | ▲2.23 | ▲1.82% |
| 25-01-24 | 122.60 | ▼-0.13 | ▼-0.11% |
| 25-01-23 | 122.73 | ▲0.29 | ▲0.24% |
| 25-01-22 | 122.44 | ▼-0.81 | ▼-0.66% |
| 25-01-21 | 123.25 | ▲1.39 | ▲1.14% |
| 25-01-17 | 121.86 | ▲0.44 | ▲0.36% |
| 25-01-16 | 121.42 | ▲2.32 | ▲1.95% |
| 25-01-15 | 119.10 | ▼-0.15 | ▼-0.13% |
| 25-01-14 | 119.25 | ▼-0.68 | ▼-0.57% |
| 25-01-13 | 119.93 | ▼-0.10 | ▼-0.08% |
| 25-01-10 | 120.03 | ▼-1.69 | ▼-1.39% |
| 25-01-08 | 121.72 | ▲1.58 | ▲1.32% |
| 25-01-07 | 120.14 | ▼-0.62 | ▼-0.51% |
| 25-01-06 | 120.76 | ▲0.09 | ▲0.07% |
| 25-01-03 | 120.67 | ▼-0.40 | ▼-0.33% |
| 25-01-02 | 121.07 | ▲0.43 | ▲0.36% |
| 24-12-31 | 120.64 | ▼-0.54 | ▼-0.45% |
| 24-12-30 | 121.18 | ▼-2.78 | ▼-2.24% |
| 24-12-27 | 123.96 | ▼-1.13 | ▼-0.9% |
| 24-12-26 | 125.09 | ▲1.60 | ▲1.3% |
| 24-12-24 | 123.49 | ▲1.77 | ▲1.45% |
| 24-12-23 | 121.72 | ▼-0.22 | ▼-0.18% |
| 24-12-20 | 121.94 | ▲0.75 | ▲0.62% |
| 24-12-19 | 121.19 | ▼-0.44 | ▼-0.36% |
| 24-12-18 | 121.63 | ▼-1.58 | ▼-1.28% |
| 24-12-17 | 123.21 | ▼-0.29 | ▼-0.23% |
| 24-12-16 | 123.50 | ▼-1.56 | ▼-1.25% |
| 24-12-13 | 125.06 | ▼-1.33 | ▼-1.05% |
| 24-12-12 | 126.39 | ▼-0.46 | ▼-0.36% |
| 24-12-11 | 126.85 | ▼-0.34 | ▼-0.27% |
| 24-12-10 | 127.19 | ▲1.40 | ▲1.11% |
| 24-12-09 | 125.79 | ▼-0.19 | ▼-0.15% |
| 24-12-06 | 125.98 | ▲0.11 | ▲0.09% |
| 24-12-05 | 125.87 | ▲0.38 | ▲0.3% |
| 24-12-04 | 125.49 | ▲0.66 | ▲0.53% |
| 24-12-03 | 124.83 | ▼-1.48 | ▼-1.17% |
| 24-12-02 | 126.31 | ▲0.53 | ▲0.42% |
| 24-11-29 | 125.78 | ▼-0.43 | ▼-0.34% |
| 24-11-27 | 126.21 | -0.00 | -0% |
| 24-11-26 | 126.21 | ▲1.21 | ▲0.97% |
| 24-11-25 | 125.00 | ▲3.42 | ▲2.81% |
| 24-11-22 | 121.58 | ▲1.82 | ▲1.52% |
| 24-11-21 | 119.76 | ▼-0.01 | ▼-0.01% |
| 24-11-20 | 119.77 | ▲0.14 | ▲0.12% |
| 24-11-19 | 119.63 | ▼-0.08 | ▼-0.07% |
| 24-11-18 | 119.71 | ▼-0.29 | ▼-0.24% |
| 24-11-15 | 120.00 | ▼-0.02 | ▼-0.02% |
| 24-11-14 | 120.02 | ▼-1.22 | ▼-1.01% |
| 24-11-13 | 121.24 | ▲1.35 | ▲1.13% |
| 24-11-12 | 119.89 | ▲2.02 | ▲1.71% |
| 24-11-08 | 117.87 | ▲0.71 | ▲0.61% |
| 24-11-07 | 117.16 | ▲1.85 | ▲1.6% |
| 24-11-06 | 115.31 | ▲1.51 | ▲1.33% |
| 24-11-05 | 113.80 | ▲1.28 | ▲1.14% |
| 24-11-04 | 112.52 | ▲0.13 | ▲0.12% |
| 24-11-01 | 112.39 | ▼-0.82 | ▼-0.72% |
| 24-10-31 | 113.21 | ▲0.28 | ▲0.25% |
| 24-10-30 | 112.93 | ▼-1.21 | ▼-1.06% |
| 24-10-29 | 114.14 | ▼-0.04 | ▼-0.04% |
| 24-10-28 | 114.18 | ▲0.47 | ▲0.41% |
| 24-10-25 | 113.71 | ▼-0.61 | ▼-0.53% |
| 24-10-24 | 114.32 | ▲0.07 | ▲0.06% |
| 24-10-23 | 114.25 | ▼-1.06 | ▼-0.92% |
| 24-10-22 | 115.31 | ▼-0.36 | ▼-0.31% |
| 24-10-21 | 115.67 | ▼-1.91 | ▼-1.62% |
| 24-10-18 | 117.58 | ▲0.08 | ▲0.07% |
| 24-10-17 | 117.50 | ▲0.12 | ▲0.1% |
| 24-10-16 | 117.38 | ▲0.71 | ▲0.61% |
| 24-10-15 | 116.67 | ▲2.91 | ▲2.56% |
| 24-10-11 | 113.76 | ▲1.19 | ▲1.06% |
| 24-10-10 | 112.57 | ▼-1.53 | ▼-1.34% |
| 24-10-09 | 114.10 | ▲0.60 | ▲0.53% |
| 24-10-08 | 113.50 | ▲1.43 | ▲1.28% |
| 24-10-07 | 112.07 | ▼-2.68 | ▼-2.34% |
| 24-10-04 | 114.75 | ▼-0.36 | ▼-0.31% |
| 24-10-03 | 115.11 | ▼-1.35 | ▼-1.16% |
| 24-10-02 | 116.46 | ▼-0.19 | ▼-0.16% |
| 24-10-01 | 116.65 | ▼-0.91 | ▼-0.77% |
| 24-09-30 | 117.56 | ▲0.07 | ▲0.06% |
| 24-09-27 | 117.49 | ▼-0.65 | ▼-0.55% |
| 24-09-26 | 118.14 | ▲0.10 | ▲0.08% |
| 24-09-25 | 118.04 | ▲0.40 | ▲0.34% |
| 24-09-24 | 117.64 | ▲0.50 | ▲0.43% |
| 24-09-23 | 117.14 | ▼-0.71 | ▼-0.6% |
| 24-09-20 | 117.85 | ▼-0.36 | ▼-0.3% |
| 24-09-19 | 118.21 | ▲0.92 | ▲0.78% |
| 24-09-18 | 117.29 | ▼-0.59 | ▼-0.5% |
| 24-09-17 | 117.88 | ▼-1.80 | ▼-1.5% |
| 24-09-16 | 119.68 | ▼-0.11 | ▼-0.09% |
| 24-09-13 | 119.79 | ▲1.62 | ▲1.37% |
| 24-09-12 | 118.17 | ▲0.29 | ▲0.25% |
| 24-09-11 | 117.88 | ▼-0.02 | ▼-0.02% |
| 24-09-10 | 117.90 | ▲0.96 | ▲0.82% |
| 24-09-09 | 116.94 | ▲1.39 | ▲1.2% |
| 24-09-06 | 115.55 | ▼-2.42 | ▼-2.05% |
| 24-09-05 | 117.97 | ▲0.50 | ▲0.43% |
| 24-09-04 | 117.47 | ▲0.14 | ▲0.12% |
| 24-09-03 | 117.33 | ▲0.16 | ▲0.14% |
| 24-08-30 | 117.17 | ▼-0.12 | ▼-0.1% |
| 24-08-29 | 117.29 | ▼-2.09 | ▼-1.75% |
| 24-08-28 | 119.38 | ▼-0.67 | ▼-0.56% |
| 24-08-27 | 120.05 | ▲0.16 | ▲0.13% |
| 24-08-26 | 119.89 | ▲0.53 | ▲0.44% |
| 24-08-23 | 119.36 | ▲0.51 | ▲0.43% |
| 24-08-22 | 118.85 | ▼-1.15 | ▼-0.96% |
| 24-08-21 | 120.00 | ▲6.54 | ▲5.76% |
| 24-08-20 | 113.46 | ▲0.97 | ▲0.86% |
| 24-08-19 | 112.49 | ▲1.05 | ▲0.94% |
| 24-08-16 | 111.44 | ▲0.13 | ▲0.12% |
| 24-08-15 | 111.31 | ▲2.24 | ▲2.05% |
| 24-08-14 | 109.07 | ▼-2.01 | ▼-1.81% |
| 24-08-13 | 111.08 | ▼-0.25 | ▼-0.22% |
| 24-08-12 | 111.33 | ▲0.57 | ▲0.51% |
| 24-08-09 | 110.76 | ▲0.88 | ▲0.8% |
| 24-08-08 | 109.88 | ▲2.05 | ▲1.9% |
| 24-08-07 | 107.83 | ▼-1.76 | ▼-1.61% |
| 24-08-06 | 109.59 | ▲0.94 | ▲0.87% |
| 24-08-05 | 108.65 | ▼-4.42 | ▼-3.91% |
| 24-08-02 | 113.07 | ▼-0.57 | ▼-0.5% |
| 24-08-01 | 113.64 | ▲0.60 | ▲0.53% |
| 24-07-31 | 113.04 | ▼-0.17 | ▼-0.15% |
| 24-07-30 | 113.21 | ▲0.61 | ▲0.54% |
| 24-07-29 | 112.60 | ▲0.80 | ▲0.72% |
| 24-07-26 | 111.80 | ▲0.49 | ▲0.44% |
| 24-07-25 | 111.31 | ▲0.09 | ▲0.08% |
| 24-07-24 | 111.22 | ▼-2.10 | ▼-1.85% |
| 24-07-23 | 113.32 | ▲0.10 | ▲0.09% |
| 24-07-22 | 113.22 | ▲1.60 | ▲1.43% |
| 24-07-19 | 111.62 | ▼-1.31 | ▼-1.16% |
| 24-07-18 | 112.93 | ▼-1.13 | ▼-0.99% |
| 24-07-17 | 114.06 | ▼-1.04 | ▼-0.9% |
| 24-07-16 | 115.10 | ▲1.42 | ▲1.25% |
| 24-07-15 | 113.68 | ▼-0.68 | ▼-0.59% |
| 24-07-12 | 114.36 | ▲0.41 | ▲0.36% |
| 24-07-11 | 113.95 | ▲1.02 | ▲0.9% |
| 24-07-10 | 112.93 | ▲0.79 | ▲0.7% |
| 24-07-09 | 112.14 | ▼-0.08 | ▼-0.07% |
| 24-07-08 | 112.22 | ▲0.63 | ▲0.56% |
| 24-07-05 | 111.59 | ▲1.10 | ▲1% |
| 24-07-03 | 110.49 | ▲0.24 | ▲0.22% |
| 24-07-02 | 110.25 | ▼-0.35 | ▼-0.32% |
| 24-07-01 | 110.60 | ▲0.49 | ▲0.45% |
| 24-06-28 | 110.11 | ▼-0.37 | ▼-0.33% |
| 24-06-27 | 110.48 | ▼-0.23 | ▼-0.21% |
| 24-06-26 | 110.71 | ▲0.09 | ▲0.08% |
| 24-06-25 | 110.62 | ▼-0.46 | ▼-0.41% |
| 24-06-24 | 111.08 | ▲0.15 | ▲0.14% |
| 24-06-21 | 110.93 | ▲0.51 | ▲0.46% |
| 24-06-20 | 110.42 | ▲0.08 | ▲0.07% |
| 24-06-18 | 110.34 | ▲0.01 | ▲0.01% |
| 24-06-17 | 110.33 | ▲1.89 | ▲1.74% |
| 24-06-14 | 108.44 | ▲0.15 | ▲0.14% |
| 24-06-13 | 108.29 | ▲1.10 | ▲1.03% |
| 24-06-12 | 107.19 | ▲0.13 | ▲0.12% |
| 24-06-11 | 107.06 | ▼-0.18 | ▼-0.17% |
| 24-06-10 | 107.24 | ▼-0.33 | ▼-0.31% |
| 24-06-07 | 107.57 | ▲0.71 | ▲0.66% |
| 24-06-06 | 106.86 | ▼-0.85 | ▼-0.79% |
| 24-06-05 | 107.71 | ▲1.91 | ▲1.81% |
| 24-06-04 | 105.80 | ▲0.49 | ▲0.47% |
| 24-06-03 | 105.31 | ▲1.70 | ▲1.64% |
| 24-05-31 | 103.61 | ▲0.29 | ▲0.28% |
| 24-05-30 | 103.32 | ▲1.82 | ▲1.79% |
| 24-05-29 | 101.50 | ▲0.12 | ▲0.12% |
| 24-05-28 | 101.38 | ▼-0.66 | ▼-0.65% |
| 24-05-24 | 102.04 | ▲1.77 | ▲1.77% |
| 24-05-23 | 100.27 | ▼-0.67 | ▼-0.66% |
| 24-05-22 | 100.94 | ▲3.29 | ▲3.37% |
| 24-05-21 | 97.65 | ▼-0.29 | ▼-0.3% |
| 24-05-20 | 97.94 | ▼-2.30 | ▼-2.29% |
| 24-05-17 | 100.24 | ▲1.22 | ▲1.23% |
| 24-05-16 | 99.02 | ▲0.59 | ▲0.6% |
| 24-05-15 | 98.43 | ▼-0.77 | ▼-0.78% |
| 24-05-14 | 99.20 | ▲0.56 | ▲0.57% |
| 24-05-13 | 98.64 | ▼-0.15 | ▼-0.15% |
| 24-05-10 | 98.79 | ▼-0.14 | ▼-0.14% |
| 24-05-09 | 98.93 | ▲0.39 | ▲0.4% |
| 24-05-08 | 98.54 | ▲0.60 | ▲0.61% |
| 24-05-07 | 97.94 | ▲0.44 | ▲0.45% |
| 24-05-06 | 97.50 | ▲2.31 | ▲2.43% |
| 24-05-03 | 95.19 | ▲1.38 | ▲1.47% |
| 24-05-01 | 93.81 | ▼-0.25 | ▼-0.27% |
| 24-04-30 | 94.06 | ▼-0.69 | ▼-0.73% |
| 24-04-29 | 94.75 | ▼-1.68 | ▼-1.74% |
| 24-04-26 | 96.43 | -0.00 | -0% |
| 24-04-25 | 96.43 | ▲1.21 | ▲1.27% |
| 24-04-24 | 95.22 | ▲0.76 | ▲0.8% |
| 24-04-23 | 94.46 | ▲0.48 | ▲0.51% |
| 24-04-22 | 93.98 | ▲0.75 | ▲0.8% |
| 24-04-19 | 93.23 | ▲0.48 | ▲0.52% |
| 24-04-18 | 92.75 | ▼-0.39 | ▼-0.42% |
| 24-04-17 | 93.14 | ▼-0.35 | ▼-0.37% |
| 24-04-16 | 93.49 | ▲0.41 | ▲0.44% |
| 24-04-15 | 93.08 | ▼-1.19 | ▼-1.26% |
| 24-04-12 | 94.27 | ▼-1.60 | ▼-1.67% |