[AI의 종목 이야기] 말레이시아, 인스타 등 대형 SNS 자동 규제 편입
무료
TJX Companies : TJX ( TJX:US )
156.76USD ▲ 0.62 (0.4%)
2025-12-15
최근 1년 일별 시세
(2025-12-15 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-15 | 156.76 | ▲0.62 | ▲0.4% |
| 25-12-12 | 156.14 | ▲0.56 | ▲0.36% |
| 25-12-11 | 155.58 | ▼-0.09 | ▼-0.06% |
| 25-12-10 | 155.67 | ▲1.99 | ▲1.29% |
| 25-12-09 | 153.68 | ▼-0.04 | ▼-0.03% |
| 25-12-08 | 153.72 | ▲0.44 | ▲0.29% |
| 25-12-05 | 153.28 | ▲2.98 | ▲1.98% |
| 25-12-04 | 150.30 | ▲0.24 | ▲0.16% |
| 25-12-03 | 150.06 | ▲0.04 | ▲0.03% |
| 25-12-02 | 150.02 | ▼-1.11 | ▼-0.73% |
| 25-12-01 | 151.13 | ▼-0.79 | ▼-0.52% |
| 25-11-28 | 151.92 | ▼-1.21 | ▼-0.79% |
| 25-11-26 | 153.13 | ▲0.74 | ▲0.49% |
| 25-11-25 | 152.39 | ▲3.53 | ▲2.37% |
| 25-11-24 | 148.86 | ▼-2.57 | ▼-1.7% |
| 25-11-21 | 151.43 | ▲3.36 | ▲2.27% |
| 25-11-20 | 148.07 | ▲2.26 | ▲1.55% |
| 25-11-19 | 145.81 | ▲0.23 | ▲0.16% |
| 25-11-18 | 145.58 | ▲0.40 | ▲0.28% |
| 25-11-17 | 145.18 | ▼-0.90 | ▼-0.62% |
| 25-11-14 | 146.08 | ▼-0.32 | ▼-0.22% |
| 25-11-13 | 146.40 | ▼-1.23 | ▼-0.83% |
| 25-11-12 | 147.63 | ▲1.47 | ▲1.01% |
| 25-11-11 | 146.16 | ▼-0.56 | ▼-0.38% |
| 25-11-10 | 146.72 | ▲2.11 | ▲1.46% |
| 25-11-07 | 144.61 | ▲0.84 | ▲0.58% |
| 25-11-06 | 143.77 | ▲0.07 | ▲0.05% |
| 25-11-05 | 143.70 | ▲1.65 | ▲1.16% |
| 25-11-04 | 142.05 | ▲1.64 | ▲1.17% |
| 25-11-03 | 140.41 | ▲0.27 | ▲0.19% |
| 25-10-31 | 140.14 | ▼-2.15 | ▼-1.51% |
| 25-10-30 | 142.29 | ▲0.60 | ▲0.42% |
| 25-10-29 | 141.69 | ▼-2.34 | ▼-1.62% |
| 25-10-28 | 144.03 | ▲0.76 | ▲0.53% |
| 25-10-27 | 143.27 | ▲1.36 | ▲0.96% |
| 25-10-24 | 141.91 | ▼-0.39 | ▼-0.27% |
| 25-10-23 | 142.30 | ▼-0.76 | ▼-0.53% |
| 25-10-22 | 143.06 | ▼-0.85 | ▼-0.59% |
| 25-10-21 | 143.91 | ▲0.58 | ▲0.4% |
| 25-10-20 | 143.33 | ▼-0.51 | ▼-0.35% |
| 25-10-17 | 143.84 | ▲1.29 | ▲0.9% |
| 25-10-16 | 142.55 | ▼-2.61 | ▼-1.8% |
| 25-10-15 | 145.16 | ▲1.06 | ▲0.74% |
| 25-10-14 | 144.10 | ▲2.71 | ▲1.92% |
| 25-10-13 | 141.39 | ▲1.01 | ▲0.72% |
| 25-10-10 | 140.38 | ▲1.82 | ▲1.31% |
| 25-10-09 | 138.56 | ▼-2.15 | ▼-1.53% |
| 25-10-08 | 140.71 | ▼-1.95 | ▼-1.37% |
| 25-10-07 | 142.66 | ▼-0.45 | ▼-0.31% |
| 25-10-06 | 143.11 | ▲1.78 | ▲1.26% |
| 25-10-03 | 141.33 | ▼-1.16 | ▼-0.81% |
| 25-10-02 | 142.49 | ▼-1.83 | ▼-1.27% |
| 25-10-01 | 144.32 | ▼-0.22 | ▼-0.15% |
| 25-09-30 | 144.54 | ▲1.02 | ▲0.71% |
| 25-09-29 | 143.52 | ▲0.43 | ▲0.3% |
| 25-09-26 | 143.09 | ▲1.63 | ▲1.15% |
| 25-09-25 | 141.46 | ▲1.02 | ▲0.73% |
| 25-09-24 | 140.44 | ▲0.72 | ▲0.52% |
| 25-09-23 | 139.72 | ▲0.31 | ▲0.22% |
| 25-09-22 | 139.41 | ▼-0.37 | ▼-0.26% |
| 25-09-19 | 139.78 | ▼-0.15 | ▼-0.11% |
| 25-09-18 | 139.93 | ▼-0.11 | ▼-0.08% |
| 25-09-17 | 140.04 | ▲0.49 | ▲0.35% |
| 25-09-16 | 139.55 | ▼-1.62 | ▼-1.15% |
| 25-09-15 | 141.17 | ▲1.69 | ▲1.21% |
| 25-09-12 | 139.48 | ▼-1.35 | ▼-0.96% |
| 25-09-11 | 140.83 | ▲0.97 | ▲0.69% |
| 25-09-10 | 139.86 | ▼-0.11 | ▼-0.08% |
| 25-09-09 | 139.97 | ▼-0.87 | ▼-0.62% |
| 25-09-08 | 140.84 | ▲1.58 | ▲1.13% |
| 25-09-05 | 139.26 | ▼-1.76 | ▼-1.25% |
| 25-09-04 | 141.02 | ▲1.55 | ▲1.11% |
| 25-09-03 | 139.47 | ▲0.90 | ▲0.65% |
| 25-09-02 | 138.57 | ▲1.96 | ▲1.43% |
| 25-08-29 | 136.61 | ▼-0.51 | ▼-0.37% |
| 25-08-28 | 137.12 | ▼-0.11 | ▼-0.08% |
| 25-08-27 | 137.23 | ▲0.55 | ▲0.4% |
| 25-08-26 | 136.68 | ▲1.18 | ▲0.87% |
| 25-08-25 | 135.50 | ▼-1.04 | ▼-0.76% |
| 25-08-22 | 136.54 | ▼-0.97 | ▼-0.71% |
| 25-08-21 | 137.51 | ▼-0.76 | ▼-0.55% |
| 25-08-20 | 138.27 | ▲3.65 | ▲2.71% |
| 25-08-19 | 134.62 | ▲1.56 | ▲1.17% |
| 25-08-18 | 133.06 | ▲0.44 | ▲0.33% |
| 25-08-15 | 132.62 | ▼-0.33 | ▼-0.25% |
| 25-08-14 | 132.95 | ▼-1.15 | ▼-0.86% |
| 25-08-13 | 134.10 | ▲0.71 | ▲0.53% |
| 25-08-12 | 133.39 | ▲0.99 | ▲0.75% |
| 25-08-11 | 132.40 | ▲1.03 | ▲0.78% |
| 25-08-08 | 131.37 | ▼-0.58 | ▼-0.44% |
| 25-08-07 | 131.95 | ▼-0.15 | ▼-0.11% |
| 25-08-06 | 132.10 | ▲3.33 | ▲2.59% |
| 25-08-05 | 128.77 | ▼-0.45 | ▼-0.35% |
| 25-08-04 | 129.22 | ▲3.22 | ▲2.56% |
| 25-08-01 | 126.00 | ▲1.47 | ▲1.18% |
| 25-07-31 | 124.53 | ▼-1.28 | ▼-1.02% |
| 25-07-30 | 125.81 | ▼-0.56 | ▼-0.44% |
| 25-07-29 | 126.37 | ▲0.98 | ▲0.78% |
| 25-07-28 | 125.39 | ▼-1.05 | ▼-0.83% |
| 25-07-25 | 126.44 | ▲0.18 | ▲0.14% |
| 25-07-24 | 126.26 | ▼-0.10 | ▼-0.08% |
| 25-07-23 | 126.36 | ▲0.76 | ▲0.61% |
| 25-07-22 | 125.60 | ▲0.66 | ▲0.53% |
| 25-07-21 | 124.94 | ▲2.77 | ▲2.27% |
| 25-07-18 | 122.17 | -0.00 | -0% |
| 25-07-17 | 122.17 | ▲0.82 | ▲0.68% |
| 25-07-16 | 121.35 | ▼-0.39 | ▼-0.32% |
| 25-07-15 | 121.74 | ▼-1.82 | ▼-1.47% |
| 25-07-14 | 123.56 | ▼-0.15 | ▼-0.12% |
| 25-07-11 | 123.71 | ▼-0.45 | ▼-0.36% |
| 25-07-10 | 124.16 | ▼-1.29 | ▼-1.03% |
| 25-07-09 | 125.45 | ▲0.19 | ▲0.15% |
| 25-07-08 | 125.26 | ▲0.09 | ▲0.07% |
| 25-07-07 | 125.17 | ▼-0.69 | ▼-0.55% |
| 25-07-03 | 125.86 | ▲0.55 | ▲0.44% |
| 25-07-02 | 125.31 | ▲0.15 | ▲0.12% |
| 25-07-01 | 125.16 | ▲1.67 | ▲1.35% |
| 25-06-30 | 123.49 | ▲0.11 | ▲0.09% |
| 25-06-27 | 123.38 | ▲1.24 | ▲1.02% |
| 25-06-26 | 122.14 | ▼-0.34 | ▼-0.28% |
| 25-06-25 | 122.48 | ▼-2.12 | ▼-1.7% |
| 25-06-24 | 124.60 | ▼-0.16 | ▼-0.13% |
| 25-06-23 | 124.76 | ▲1.26 | ▲1.02% |
| 25-06-20 | 123.50 | ▲0.96 | ▲0.78% |
| 25-06-18 | 122.54 | ▼-0.47 | ▼-0.38% |
| 25-06-17 | 123.01 | ▼-1.26 | ▼-1.01% |
| 25-06-16 | 124.27 | ▲0.36 | ▲0.29% |
| 25-06-13 | 123.91 | ▼-0.55 | ▼-0.44% |
| 25-06-12 | 124.46 | ▼-0.07 | ▼-0.06% |
| 25-06-11 | 124.53 | ▼-1.51 | ▼-1.2% |
| 25-06-10 | 126.04 | ▼-0.31 | ▼-0.25% |
| 25-06-09 | 126.35 | ▼-2.10 | ▼-1.63% |
| 25-06-06 | 128.45 | ▲1.08 | ▲0.85% |
| 25-06-05 | 127.37 | ▼-0.70 | ▼-0.55% |
| 25-06-04 | 128.07 | ▼-0.05 | ▼-0.04% |
| 25-06-03 | 128.12 | ▼-0.31 | ▼-0.24% |
| 25-06-02 | 128.43 | ▲1.53 | ▲1.21% |
| 25-05-30 | 126.90 | ▼-0.17 | ▼-0.13% |
| 25-05-29 | 127.07 | ▲0.85 | ▲0.67% |
| 25-05-28 | 126.22 | ▼-1.74 | ▼-1.36% |
| 25-05-27 | 127.96 | ▲2.26 | ▲1.8% |
| 25-05-23 | 125.70 | ▼-3.88 | ▼-2.99% |
| 25-05-22 | 129.58 | ▼-1.45 | ▼-1.11% |
| 25-05-21 | 131.03 | ▼-3.90 | ▼-2.89% |
| 25-05-20 | 134.93 | ▼-0.10 | ▼-0.07% |
| 25-05-19 | 135.03 | ▲1.69 | ▲1.27% |
| 25-05-16 | 133.34 | ▲0.30 | ▲0.23% |
| 25-05-15 | 133.04 | ▲1.79 | ▲1.36% |
| 25-05-14 | 131.25 | ▲0.43 | ▲0.33% |
| 25-05-13 | 130.82 | ▼-0.67 | ▼-0.51% |
| 25-05-12 | 131.49 | ▲3.39 | ▲2.65% |
| 25-05-09 | 128.10 | ▲0.01 | ▲0.01% |
| 25-05-08 | 128.09 | ▼-0.56 | ▼-0.44% |
| 25-05-07 | 128.65 | ▲0.19 | ▲0.15% |
| 25-05-06 | 128.46 | ▼-0.48 | ▼-0.37% |
| 25-05-05 | 128.94 | ▼-0.27 | ▼-0.21% |
| 25-05-02 | 129.21 | ▲1.58 | ▲1.24% |
| 25-05-01 | 127.63 | ▼-1.05 | ▼-0.82% |
| 25-04-30 | 128.68 | ▲0.65 | ▲0.51% |
| 25-04-29 | 128.03 | ▲0.90 | ▲0.71% |
| 25-04-28 | 127.13 | ▲0.57 | ▲0.45% |
| 25-04-25 | 126.56 | ▲0.06 | ▲0.05% |
| 25-04-24 | 126.50 | ▲1.00 | ▲0.8% |
| 25-04-23 | 125.50 | ▼-0.21 | ▼-0.17% |
| 25-04-22 | 125.71 | ▲1.73 | ▲1.4% |
| 25-04-21 | 123.98 | ▼-3.82 | ▼-2.99% |
| 25-04-18 | 127.80 | ▲0.18 | ▲0.14% |
| 25-04-17 | 127.62 | ▲1.31 | ▲1.04% |
| 25-04-16 | 126.31 | ▼-2.19 | ▼-1.7% |
| 25-04-15 | 128.50 | ▼-2.10 | ▼-1.61% |
| 25-04-14 | 130.60 | ▲2.45 | ▲1.91% |
| 25-04-11 | 128.15 | ▲0.68 | ▲0.53% |
| 25-04-10 | 127.47 | ▲1.42 | ▲1.13% |
| 25-04-09 | 126.05 | ▲6.02 | ▲5.02% |
| 25-04-08 | 120.03 | ▲0.90 | ▲0.76% |
| 25-04-07 | 119.13 | ▼-3.03 | ▼-2.48% |
| 25-04-04 | 122.16 | ▼-3.27 | ▼-2.61% |
| 25-04-03 | 125.43 | ▲0.50 | ▲0.4% |
| 25-04-02 | 124.93 | ▲2.21 | ▲1.8% |
| 25-04-01 | 122.72 | ▲0.92 | ▲0.76% |
| 25-03-31 | 121.80 | ▲3.59 | ▲3.04% |
| 25-03-28 | 118.21 | ▼-2.36 | ▼-1.96% |
| 25-03-27 | 120.57 | ▲0.87 | ▲0.73% |
| 25-03-26 | 119.70 | ▼-0.18 | ▼-0.15% |
| 25-03-25 | 119.88 | ▲0.28 | ▲0.23% |
| 25-03-24 | 119.60 | ▲3.48 | ▲3% |
| 25-03-21 | 116.12 | ▼-0.13 | ▼-0.11% |
| 25-03-20 | 116.25 | ▼-1.61 | ▼-1.37% |
| 25-03-19 | 117.86 | ▲2.60 | ▲2.26% |
| 25-03-18 | 115.26 | ▲0.74 | ▲0.65% |
| 25-03-17 | 114.52 | ▲1.26 | ▲1.11% |
| 25-03-14 | 113.26 | ▲0.45 | ▲0.4% |
| 25-03-13 | 112.81 | ▼-2.53 | ▼-2.19% |
| 25-03-12 | 115.34 | ▼-0.78 | ▼-0.67% |
| 25-03-11 | 116.12 | ▼-1.49 | ▼-1.27% |
| 25-03-10 | 117.61 | ▼-1.66 | ▼-1.39% |
| 25-03-07 | 119.27 | ▼-1.38 | ▼-1.14% |
| 25-03-06 | 120.65 | ▼-2.39 | ▼-1.94% |
| 25-03-05 | 123.04 | ▲1.30 | ▲1.07% |
| 25-03-04 | 121.74 | ▼-1.80 | ▼-1.46% |
| 25-03-03 | 123.54 | ▼-1.22 | ▼-0.98% |
| 25-02-28 | 124.76 | ▲1.27 | ▲1.03% |
| 25-02-27 | 123.49 | ▼-1.40 | ▼-1.12% |
| 25-02-26 | 124.89 | ▲2.19 | ▲1.78% |
| 25-02-25 | 122.70 | ▲1.23 | ▲1.01% |
| 25-02-24 | 121.47 | ▲0.36 | ▲0.3% |
| 25-02-21 | 121.11 | ▼-1.87 | ▼-1.52% |
| 25-02-20 | 122.98 | ▼-0.44 | ▼-0.36% |
| 25-02-19 | 123.42 | ▼-0.41 | ▼-0.33% |
| 25-02-18 | 123.83 | ▼-0.51 | ▼-0.41% |
| 25-02-14 | 124.34 | ▼-1.51 | ▼-1.2% |
| 25-02-13 | 125.85 | ▲1.44 | ▲1.16% |
| 25-02-12 | 124.41 | ▼-0.27 | ▼-0.22% |
| 25-02-11 | 124.68 | ▼-0.29 | ▼-0.23% |
| 25-02-10 | 124.97 | ▲0.28 | ▲0.22% |
| 25-02-07 | 124.69 | ▼-1.47 | ▼-1.17% |
| 25-02-06 | 126.16 | ▲0.65 | ▲0.52% |
| 25-02-05 | 125.51 | ▲0.37 | ▲0.3% |
| 25-02-04 | 125.14 | ▲0.83 | ▲0.67% |
| 25-02-03 | 124.31 | ▼-0.48 | ▼-0.38% |
| 25-01-31 | 124.79 | ▼-1.30 | ▼-1.03% |
| 25-01-30 | 126.09 | ▲1.88 | ▲1.51% |
| 25-01-29 | 124.21 | ▼-0.13 | ▼-0.1% |
| 25-01-28 | 124.34 | ▼-0.56 | ▼-0.45% |
| 25-01-27 | 124.90 | ▲2.17 | ▲1.77% |
| 25-01-24 | 122.73 | ▲0.13 | ▲0.11% |
| 25-01-23 | 122.60 | ▲0.03 | ▲0.02% |
| 25-01-22 | 122.57 | ▼-0.73 | ▼-0.59% |
| 25-01-21 | 123.30 | ▲1.45 | ▲1.19% |
| 25-01-17 | 121.85 | ▲0.47 | ▲0.39% |
| 25-01-16 | 121.38 | ▲2.27 | ▲1.91% |
| 25-01-15 | 119.11 | ▼-0.13 | ▼-0.11% |
| 25-01-14 | 119.24 | ▼-0.65 | ▼-0.54% |
| 25-01-13 | 119.89 | ▼-0.17 | ▼-0.14% |
| 25-01-10 | 120.06 | ▼-1.59 | ▼-1.31% |
| 25-01-08 | 121.65 | ▲1.51 | ▲1.26% |
| 25-01-07 | 120.14 | ▼-0.74 | ▼-0.61% |
| 25-01-06 | 120.88 | ▲0.15 | ▲0.12% |
| 25-01-03 | 120.73 | ▼-0.42 | ▼-0.35% |
| 25-01-02 | 121.15 | ▲0.51 | ▲0.42% |
| 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% |