[중국증시 포인트(6/2)] 전기차企 5월 성적표, 태양광 웨이퍼 가격인하戰, 'AI+교육' 잇단 호재
무료
Texas Instruments : 텍사스 인스트루먼트 ( TXN:US )
175.23USD ▼ -0.58 (-0.33%)
2023-06-02
최근 1년 일별 시세
(2023-06-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-06-02 | 175.23 | ▼-0.58 | ▼-0.33% |
| 23-06-01 | 175.81 | ▲1.93 | ▲1.11% |
| 23-05-31 | 173.88 | ▼-2.67 | ▼-1.51% |
| 23-05-30 | 176.55 | ▲0.26 | ▲0.15% |
| 23-05-26 | 176.29 | ▲6.67 | ▲3.93% |
| 23-05-25 | 169.62 | ▲2.55 | ▲1.53% |
| 23-05-24 | 167.07 | ▼-2.67 | ▼-1.57% |
| 23-05-23 | 169.74 | ▼-1.12 | ▼-0.66% |
| 23-05-22 | 170.86 | ▲0.75 | ▲0.44% |
| 23-05-19 | 170.11 | ▲0.30 | ▲0.18% |
| 23-05-18 | 169.81 | ▲4.47 | ▲2.7% |
| 23-05-17 | 165.34 | ▲1.96 | ▲1.2% |
| 23-05-16 | 163.38 | ▼-1.88 | ▼-1.14% |
| 23-05-15 | 165.26 | ▲3.38 | ▲2.09% |
| 23-05-12 | 161.88 | ▲0.71 | ▲0.44% |
| 23-05-11 | 161.17 | ▼-1.88 | ▼-1.15% |
| 23-05-10 | 163.05 | ▲0.05 | ▲0.03% |
| 23-05-09 | 163.00 | ▼-1.22 | ▼-0.74% |
| 23-05-08 | 164.22 | ▼-1.60 | ▼-0.96% |
| 23-05-05 | 165.82 | ▲3.52 | ▲2.17% |
| 23-05-04 | 162.30 | ▼-1.05 | ▼-0.64% |
| 23-05-03 | 163.35 | ▼-0.59 | ▼-0.36% |
| 23-05-02 | 163.94 | ▼-2.74 | ▼-1.64% |
| 23-05-01 | 166.68 | ▼-0.52 | ▼-0.31% |
| 23-04-28 | 167.20 | ▲1.93 | ▲1.17% |
| 23-04-27 | 165.27 | ▲0.81 | ▲0.49% |
| 23-04-26 | 164.46 | ▼-4.93 | ▼-2.91% |
| 23-04-25 | 169.39 | ▼-6.51 | ▼-3.7% |
| 23-04-24 | 175.90 | ▼-1.12 | ▼-0.63% |
| 23-04-21 | 177.02 | ▲0.40 | ▲0.23% |
| 23-04-20 | 176.62 | ▼-0.46 | ▼-0.26% |
| 23-04-19 | 177.08 | ▼-3.24 | ▼-1.8% |
| 23-04-18 | 180.32 | ▲0.27 | ▲0.15% |
| 23-04-17 | 180.05 | ▲1.07 | ▲0.6% |
| 23-04-14 | 178.98 | ▼-0.13 | ▼-0.07% |
| 23-04-13 | 179.11 | ▲1.56 | ▲0.88% |
| 23-04-12 | 177.55 | ▼-2.32 | ▼-1.29% |
| 23-04-11 | 179.87 | ▲0.45 | ▲0.25% |
| 23-04-10 | 179.42 | ▲1.30 | ▲0.73% |
| 23-04-06 | 178.12 | ▲0.92 | ▲0.52% |
| 23-04-05 | 177.20 | ▼-3.20 | ▼-1.77% |
| 23-04-04 | 180.40 | ▼-3.76 | ▼-2.04% |
| 23-04-03 | 184.16 | ▼-1.85 | ▼-0.99% |
| 23-03-31 | 186.01 | ▲1.77 | ▲0.96% |
| 23-03-30 | 184.24 | ▲3.20 | ▲1.77% |
| 23-03-29 | 181.04 | ▲3.55 | ▲2% |
| 23-03-28 | 177.49 | ▲0.44 | ▲0.25% |
| 23-03-27 | 177.05 | ▼-2.46 | ▼-1.37% |
| 23-03-24 | 179.51 | ▼-0.77 | ▼-0.43% |
| 23-03-23 | 180.28 | ▲3.96 | ▲2.25% |
| 23-03-22 | 176.32 | ▼-2.09 | ▼-1.17% |
| 23-03-21 | 178.41 | ▼-0.75 | ▼-0.42% |
| 23-03-20 | 179.16 | ▲3.45 | ▲1.96% |
| 23-03-17 | 175.71 | ▼-1.42 | ▼-0.8% |
| 23-03-16 | 177.13 | ▲2.74 | ▲1.57% |
| 23-03-15 | 174.39 | ▼-1.34 | ▼-0.76% |
| 23-03-14 | 175.73 | ▲1.84 | ▲1.06% |
| 23-03-13 | 173.89 | ▲2.25 | ▲1.31% |
| 23-03-10 | 171.64 | ▼-1.80 | ▼-1.04% |
| 23-03-09 | 173.44 | ▼-2.78 | ▼-1.58% |
| 23-03-08 | 176.22 | ▲4.16 | ▲2.42% |
| 23-03-07 | 172.06 | ▼-0.99 | ▼-0.57% |
| 23-03-06 | 173.05 | ▼-2.63 | ▼-1.5% |
| 23-03-03 | 175.68 | ▲1.60 | ▲0.92% |
| 23-03-02 | 174.08 | ▲1.91 | ▲1.11% |
| 23-03-01 | 172.17 | ▲0.72 | ▲0.42% |
| 23-02-28 | 171.45 | ▲0.71 | ▲0.42% |
| 23-02-27 | 170.74 | ▲1.60 | ▲0.95% |
| 23-02-24 | 169.14 | ▼-2.68 | ▼-1.56% |
| 23-02-23 | 171.82 | ▲2.02 | ▲1.19% |
| 23-02-22 | 169.80 | ▼-0.96 | ▼-0.56% |
| 23-02-21 | 170.76 | ▼-4.56 | ▼-2.6% |
| 23-02-17 | 175.32 | ▼-0.76 | ▼-0.43% |
| 23-02-16 | 176.08 | ▼-2.42 | ▼-1.36% |
| 23-02-15 | 178.50 | ▲2.16 | ▲1.22% |
| 23-02-14 | 176.34 | ▼-0.37 | ▼-0.21% |
| 23-02-13 | 176.71 | ▲0.92 | ▲0.52% |
| 23-02-10 | 175.79 | ▲0.80 | ▲0.46% |
| 23-02-09 | 174.99 | ▼-1.51 | ▼-0.86% |
| 23-02-08 | 176.50 | ▼-6.99 | ▼-3.81% |
| 23-02-07 | 183.49 | ▲2.49 | ▲1.38% |
| 23-02-06 | 181.00 | ▼-1.29 | ▼-0.71% |
| 23-02-03 | 182.29 | ▼-2.43 | ▼-1.32% |
| 23-02-02 | 184.72 | ▲2.62 | ▲1.44% |
| 23-02-01 | 182.10 | ▲4.89 | ▲2.76% |
| 23-01-31 | 177.21 | ▲4.08 | ▲2.36% |
| 23-01-30 | 173.13 | ▼-2.11 | ▼-1.2% |
| 23-01-27 | 175.24 | ▲1.14 | ▲0.65% |
| 23-01-26 | 174.10 | ▼-0.94 | ▼-0.54% |
| 23-01-25 | 175.04 | ▼-2.00 | ▼-1.13% |
| 23-01-24 | 177.04 | ▼-1.13 | ▼-0.63% |
| 23-01-23 | 178.17 | ▲5.17 | ▲2.99% |
| 23-01-20 | 173.00 | ▲2.07 | ▲1.21% |
| 23-01-19 | 170.93 | ▼-2.83 | ▼-1.63% |
| 23-01-18 | 173.76 | ▼-1.64 | ▼-0.94% |
| 23-01-17 | 175.40 | ▼-3.61 | ▼-2.02% |
| 23-01-13 | 179.01 | ▲0.88 | ▲0.49% |
| 23-01-12 | 178.13 | ▼-0.74 | ▼-0.41% |
| 23-01-11 | 178.87 | ▲0.47 | ▲0.26% |
| 23-01-10 | 178.40 | ▲1.72 | ▲0.97% |
| 23-01-09 | 176.68 | ▲1.52 | ▲0.87% |
| 23-01-06 | 175.16 | ▲8.23 | ▲4.93% |
| 23-01-05 | 166.93 | ▼-2.24 | ▼-1.32% |
| 23-01-04 | 169.17 | ▲5.96 | ▲3.65% |
| 23-01-03 | 163.21 | ▼-2.01 | ▼-1.22% |
| 22-12-30 | 165.22 | ▲0.20 | ▲0.12% |
| 22-12-29 | 165.02 | ▲3.83 | ▲2.38% |
| 22-12-28 | 161.19 | ▼-2.59 | ▼-1.58% |
| 22-12-27 | 163.78 | ▼-0.60 | ▼-0.37% |
| 22-12-23 | 164.38 | ▼-0.32 | ▼-0.19% |
| 22-12-22 | 164.70 | ▼-4.03 | ▼-2.39% |
| 22-12-21 | 168.73 | ▲2.64 | ▲1.59% |
| 22-12-20 | 166.09 | ▼-1.52 | ▼-0.91% |
| 22-12-19 | 167.61 | ▼-1.94 | ▼-1.14% |
| 22-12-16 | 169.55 | ▼-0.46 | ▼-0.27% |
| 22-12-15 | 170.01 | ▼-5.81 | ▼-3.3% |
| 22-12-14 | 175.82 | ▼-1.68 | ▼-0.95% |
| 22-12-13 | 177.50 | ▲0.02 | ▲0.01% |
| 22-12-12 | 177.48 | ▲3.22 | ▲1.85% |
| 22-12-09 | 174.26 | ▼-2.10 | ▼-1.19% |
| 22-12-08 | 176.36 | ▲2.61 | ▲1.5% |
| 22-12-07 | 173.75 | ▼-0.59 | ▼-0.34% |
| 22-12-06 | 174.34 | ▼-3.05 | ▼-1.72% |
| 22-12-05 | 177.39 | ▼-0.27 | ▼-0.15% |
| 22-12-02 | 177.66 | ▲0.16 | ▲0.09% |
| 22-12-01 | 177.50 | ▼-2.96 | ▼-1.64% |
| 22-11-30 | 180.46 | ▲7.48 | ▲4.32% |
| 22-11-29 | 172.98 | ▼-0.02 | ▼-0.01% |
| 22-11-28 | 173.00 | ▼-4.07 | ▼-2.3% |
| 22-11-25 | 177.07 | ▼-1.91 | ▼-1.07% |
| 22-11-23 | 178.98 | ▲1.76 | ▲0.99% |
| 22-11-22 | 177.22 | ▲4.82 | ▲2.8% |
| 22-11-21 | 172.40 | ▼-2.78 | ▼-1.59% |
| 22-11-18 | 175.18 | ▼-0.18 | ▼-0.1% |
| 22-11-17 | 175.36 | ▲1.90 | ▲1.1% |
| 22-11-16 | 173.46 | ▼-4.11 | ▼-2.31% |
| 22-11-15 | 177.57 | ▲0.13 | ▲0.07% |
| 22-11-14 | 177.44 | ▼-2.05 | ▼-1.14% |
| 22-11-11 | 179.49 | ▲4.80 | ▲2.75% |
| 22-11-10 | 174.69 | ▲9.70 | ▲5.88% |
| 22-11-09 | 164.99 | ▼-3.12 | ▼-1.86% |
| 22-11-08 | 168.11 | ▲2.42 | ▲1.46% |
| 22-11-07 | 165.69 | ▲3.04 | ▲1.87% |
| 22-11-04 | 162.65 | ▲6.13 | ▲3.92% |
| 22-11-03 | 156.52 | ▼-1.97 | ▼-1.24% |
| 22-11-02 | 158.49 | ▼-4.41 | ▼-2.71% |
| 22-11-01 | 162.90 | ▲2.27 | ▲1.41% |
| 22-10-31 | 160.63 | ▼-0.73 | ▼-0.45% |
| 22-10-28 | 161.36 | ▲4.60 | ▲2.93% |
| 22-10-27 | 156.76 | ▼-1.11 | ▼-0.7% |
| 22-10-26 | 157.87 | ▼-4.29 | ▼-2.65% |
| 22-10-25 | 162.16 | ▲0.51 | ▲0.32% |
| 22-10-24 | 161.65 | ▲1.93 | ▲1.21% |
| 22-10-21 | 159.72 | ▲6.00 | ▲3.9% |
| 22-10-20 | 153.72 | ▲1.07 | ▲0.7% |
| 22-10-19 | 152.65 | ▲1.14 | ▲0.75% |
| 22-10-18 | 151.51 | ▲0.52 | ▲0.34% |
| 22-10-17 | 150.99 | ▲2.65 | ▲1.79% |
| 22-10-14 | 148.34 | ▼-6.00 | ▼-3.89% |
| 22-10-13 | 154.34 | ▲2.79 | ▲1.84% |
| 22-10-12 | 151.55 | ▼-1.90 | ▼-1.24% |
| 22-10-11 | 153.45 | ▼-3.34 | ▼-2.13% |
| 22-10-10 | 156.79 | ▼-2.49 | ▼-1.56% |
| 22-10-07 | 159.28 | ▼-7.26 | ▼-4.36% |
| 22-10-06 | 166.54 | ▼-1.26 | ▼-0.75% |
| 22-10-05 | 167.80 | ▲2.65 | ▲1.6% |
| 22-10-04 | 165.15 | ▲5.31 | ▲3.32% |
| 22-10-03 | 159.84 | ▲5.06 | ▲3.27% |
| 22-09-30 | 154.78 | ▼-3.67 | ▼-2.32% |
| 22-09-29 | 158.45 | ▼-4.35 | ▼-2.67% |
| 22-09-28 | 162.80 | ▲2.09 | ▲1.3% |
| 22-09-27 | 160.71 | ▲0.25 | ▲0.16% |
| 22-09-26 | 160.46 | ▼-0.83 | ▼-0.51% |
| 22-09-23 | 161.29 | ▼-1.33 | ▼-0.82% |
| 22-09-22 | 162.62 | ▼-0.68 | ▼-0.42% |
| 22-09-21 | 163.30 | ▼-2.76 | ▼-1.66% |
| 22-09-20 | 166.06 | ▼-0.19 | ▼-0.11% |
| 22-09-19 | 166.25 | ▲0.99 | ▲0.6% |
| 22-09-16 | 165.26 | ▲2.59 | ▲1.59% |
| 22-09-15 | 162.67 | ▼-2.59 | ▼-1.57% |
| 22-09-14 | 165.26 | ▲2.61 | ▲1.6% |
| 22-09-13 | 162.65 | ▼-7.93 | ▼-4.65% |
| 22-09-12 | 170.58 | ▼-0.16 | ▼-0.09% |
| 22-09-09 | 170.74 | ▲2.33 | ▲1.38% |
| 22-09-08 | 168.41 | ▲2.59 | ▲1.56% |
| 22-09-07 | 165.82 | ▲2.72 | ▲1.67% |
| 22-09-06 | 163.10 | ▲0.10 | ▲0.06% |
| 22-09-02 | 163.00 | ▼-3.16 | ▼-1.9% |
| 22-09-01 | 166.16 | ▲0.95 | ▲0.58% |
| 22-08-31 | 165.21 | ▼-1.53 | ▼-0.92% |
| 22-08-30 | 166.74 | ▼-1.20 | ▼-0.71% |
| 22-08-29 | 167.94 | ▼-1.55 | ▼-0.91% |
| 22-08-26 | 169.49 | ▼-7.82 | ▼-4.41% |
| 22-08-25 | 177.31 | ▲5.12 | ▲2.97% |
| 22-08-24 | 172.19 | ▼-0.33 | ▼-0.19% |
| 22-08-23 | 172.52 | ▲1.08 | ▲0.63% |
| 22-08-22 | 171.44 | ▼-5.01 | ▼-2.84% |
| 22-08-19 | 176.45 | ▼-2.01 | ▼-1.13% |
| 22-08-18 | 178.46 | ▲1.75 | ▲0.99% |
| 22-08-17 | 176.71 | ▼-6.65 | ▼-3.63% |
| 22-08-16 | 183.36 | ▼-2.04 | ▼-1.1% |
| 22-08-15 | 185.40 | ▲0.02 | ▲0.01% |
| 22-08-12 | 185.38 | ▲3.32 | ▲1.82% |
| 22-08-11 | 182.06 | ▼-1.06 | ▼-0.58% |
| 22-08-10 | 183.12 | ▲5.41 | ▲3.04% |
| 22-08-09 | 177.71 | ▼-5.09 | ▼-2.78% |
| 22-08-08 | 182.80 | ▼-1.50 | ▼-0.81% |
| 22-08-05 | 184.30 | ▼-0.61 | ▼-0.33% |
| 22-08-04 | 184.91 | ▲1.44 | ▲0.78% |
| 22-08-03 | 183.47 | ▲6.25 | ▲3.53% |
| 22-08-02 | 177.22 | ▼-1.58 | ▼-0.88% |
| 22-08-01 | 178.80 | ▼-0.09 | ▼-0.05% |
| 22-07-29 | 178.89 | ▲3.14 | ▲1.79% |
| 22-07-28 | 175.75 | ▲4.21 | ▲2.45% |
| 22-07-27 | 171.54 | ▲10.70 | ▲6.65% |
| 22-07-26 | 160.84 | ▼-2.36 | ▼-1.45% |
| 22-07-25 | 163.20 | ▼-0.70 | ▼-0.43% |
| 22-07-22 | 163.90 | ▼-2.64 | ▼-1.59% |
| 22-07-21 | 166.54 | ▲1.21 | ▲0.73% |
| 22-07-20 | 165.33 | ▲0.69 | ▲0.42% |
| 22-07-19 | 164.64 | ▲4.97 | ▲3.11% |
| 22-07-18 | 159.67 | ▼-0.87 | ▼-0.54% |
| 22-07-15 | 160.54 | ▲2.69 | ▲1.7% |
| 22-07-14 | 157.85 | ▲3.56 | ▲2.31% |
| 22-07-13 | 154.29 | ▼-0.17 | ▼-0.11% |
| 22-07-12 | 154.46 | ▲0.90 | ▲0.59% |
| 22-07-11 | 153.56 | ▼-1.97 | ▼-1.27% |
| 22-07-08 | 155.53 | ▲0.84 | ▲0.54% |
| 22-07-07 | 154.69 | ▲3.88 | ▲2.57% |
| 22-07-06 | 150.81 | ▲1.71 | ▲1.15% |
| 22-07-05 | 149.10 | ▲0.56 | ▲0.38% |
| 22-07-01 | 148.54 | ▼-5.11 | ▼-3.33% |
| 22-06-30 | 153.65 | ▲0.87 | ▲0.57% |
| 22-06-29 | 152.78 | ▼-1.38 | ▼-0.9% |
| 22-06-28 | 154.16 | ▼-1.46 | ▼-0.94% |
| 22-06-27 | 155.62 | ▼-0.33 | ▼-0.21% |
| 22-06-24 | 155.95 | ▲4.81 | ▲3.18% |
| 22-06-23 | 151.14 | ▼-1.46 | ▼-0.96% |
| 22-06-22 | 152.60 | ▼-0.86 | ▼-0.56% |
| 22-06-21 | 153.46 | ▲3.26 | ▲2.17% |
| 22-06-17 | 150.20 | ▼-1.17 | ▼-0.77% |
| 22-06-16 | 151.37 | ▼-4.55 | ▼-2.92% |
| 22-06-15 | 155.92 | ▲1.84 | ▲1.19% |
| 22-06-14 | 154.08 | ▲0.55 | ▲0.36% |
| 22-06-13 | 153.53 | ▼-4.25 | ▼-2.69% |
| 22-06-10 | 157.78 | ▼-3.80 | ▼-2.35% |
| 22-06-09 | 161.58 | ▼-3.79 | ▼-2.29% |
| 22-06-08 | 165.37 | ▼-4.48 | ▼-2.64% |
| 22-06-07 | 169.85 | ▲2.09 | ▲1.25% |