[중국증시 주간 포인트] 2월 PMI, 엔비디아 실적, 딥시크 '오픈소스위크', 샤오미 신제품 공개
무료
Texas Instruments : 텍사스 인스트루먼트 ( TXN:US )
176.46USD ▲ 2.99 (1.72%)
2025-03-14
최근 1년 일별 시세
(2025-03-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-14 | 176.46 | ▲2.99 | ▲1.72% |
| 25-03-13 | 173.47 | ▼-2.16 | ▼-1.23% |
| 25-03-12 | 175.63 | ▼-1.83 | ▼-1.03% |
| 25-03-11 | 177.46 | ▼-9.01 | ▼-4.83% |
| 25-03-10 | 186.47 | ▼-4.03 | ▼-2.12% |
| 25-03-07 | 190.50 | ▲1.15 | ▲0.61% |
| 25-03-06 | 189.35 | ▼-6.14 | ▼-3.14% |
| 25-03-05 | 195.49 | ▲0.67 | ▲0.34% |
| 25-03-04 | 194.82 | ▲0.51 | ▲0.26% |
| 25-03-03 | 194.31 | ▼-1.75 | ▼-0.89% |
| 25-02-28 | 196.06 | ▲4.69 | ▲2.45% |
| 25-02-27 | 191.37 | ▼-6.66 | ▼-3.36% |
| 25-02-26 | 198.03 | ▼-2.01 | ▼-1% |
| 25-02-25 | 200.04 | ▼-0.52 | ▼-0.26% |
| 25-02-24 | 200.56 | ▼-1.44 | ▼-0.71% |
| 25-02-21 | 202.00 | ▼-1.93 | ▼-0.95% |
| 25-02-20 | 203.93 | ▲7.57 | ▲3.86% |
| 25-02-19 | 196.36 | ▲9.92 | ▲5.32% |
| 25-02-18 | 186.44 | ▲3.32 | ▲1.81% |
| 25-02-14 | 183.12 | ▲2.14 | ▲1.18% |
| 25-02-13 | 180.98 | ▲0.83 | ▲0.46% |
| 25-02-12 | 180.15 | ▲0.79 | ▲0.44% |
| 25-02-11 | 179.36 | ▼-0.94 | ▼-0.52% |
| 25-02-10 | 180.30 | ▲0.27 | ▲0.15% |
| 25-02-07 | 180.03 | ▼-3.15 | ▼-1.72% |
| 25-02-06 | 183.18 | ▲1.64 | ▲0.9% |
| 25-02-05 | 181.54 | ▲1.06 | ▲0.59% |
| 25-02-04 | 180.48 | ▼-0.71 | ▼-0.39% |
| 25-02-03 | 181.19 | ▼-3.38 | ▼-1.83% |
| 25-01-31 | 184.57 | ▼-0.66 | ▼-0.36% |
| 25-01-30 | 185.23 | ▲5.00 | ▲2.77% |
| 25-01-29 | 180.23 | ▼-0.32 | ▼-0.18% |
| 25-01-28 | 180.55 | ▼-6.37 | ▼-3.41% |
| 25-01-27 | 186.92 | ▲1.37 | ▲0.74% |
| 25-01-24 | 185.55 | ▼-14.81 | ▼-7.39% |
| 25-01-23 | 200.36 | ▲3.14 | ▲1.59% |
| 25-01-22 | 197.22 | ▲1.90 | ▲0.97% |
| 25-01-21 | 195.32 | ▲2.91 | ▲1.51% |
| 25-01-17 | 192.41 | ▲4.77 | ▲2.54% |
| 25-01-16 | 187.64 | ▼-9.85 | ▼-4.99% |
| 25-01-15 | 197.49 | ▲4.22 | ▲2.18% |
| 25-01-14 | 193.27 | ▲2.20 | ▲1.15% |
| 25-01-13 | 191.07 | ▲0.92 | ▲0.48% |
| 25-01-10 | 190.15 | ▼-1.69 | ▼-0.88% |
| 25-01-08 | 191.84 | ▼-0.33 | ▼-0.17% |
| 25-01-07 | 192.17 | -0.00 | -0% |
| 25-01-06 | 192.17 | ▲1.74 | ▲0.91% |
| 25-01-03 | 190.43 | ▲3.45 | ▲1.85% |
| 25-01-02 | 186.98 | ▼-0.51 | ▼-0.27% |
| 24-12-31 | 187.49 | ▼-0.55 | ▼-0.29% |
| 24-12-30 | 188.04 | ▼-3.15 | ▼-1.65% |
| 24-12-27 | 191.19 | ▼-0.73 | ▼-0.38% |
| 24-12-26 | 191.92 | ▼-0.52 | ▼-0.27% |
| 24-12-24 | 192.44 | ▲2.54 | ▲1.34% |
| 24-12-23 | 189.90 | ▲2.97 | ▲1.59% |
| 24-12-20 | 186.93 | ▲2.45 | ▲1.33% |
| 24-12-19 | 184.48 | ▼-0.86 | ▼-0.46% |
| 24-12-18 | 185.34 | ▼-2.71 | ▼-1.44% |
| 24-12-17 | 188.05 | ▼-1.29 | ▼-0.68% |
| 24-12-16 | 189.34 | ▼-2.24 | ▼-1.17% |
| 24-12-13 | 191.58 | ▼-0.13 | ▼-0.07% |
| 24-12-12 | 191.71 | ▲0.09 | ▲0.05% |
| 24-12-11 | 191.62 | ▲1.61 | ▲0.85% |
| 24-12-10 | 190.01 | ▼-3.44 | ▼-1.78% |
| 24-12-09 | 193.45 | ▲0.35 | ▲0.18% |
| 24-12-06 | 193.10 | ▼-0.15 | ▼-0.08% |
| 24-12-05 | 193.25 | ▼-3.30 | ▼-1.68% |
| 24-12-04 | 196.55 | ▼-0.54 | ▼-0.27% |
| 24-12-03 | 197.09 | ▼-4.78 | ▼-2.37% |
| 24-12-02 | 201.87 | ▲0.91 | ▲0.45% |
| 24-11-29 | 200.96 | ▲1.57 | ▲0.79% |
| 24-11-27 | 199.39 | ▼-1.58 | ▼-0.79% |
| 24-11-26 | 200.97 | ▼-1.90 | ▼-0.94% |
| 24-11-25 | 202.87 | ▲4.82 | ▲2.43% |
| 24-11-22 | 198.05 | ▲0.03 | ▲0.02% |
| 24-11-21 | 198.02 | ▼-0.35 | ▼-0.18% |
| 24-11-20 | 198.37 | ▼-3.07 | ▼-1.52% |
| 24-11-19 | 201.44 | ▼-5.78 | ▼-2.79% |
| 24-11-18 | 207.22 | ▲5.94 | ▲2.95% |
| 24-11-15 | 201.28 | ▼-4.56 | ▼-2.22% |
| 24-11-14 | 205.84 | ▲0.07 | ▲0.03% |
| 24-11-13 | 205.77 | ▼-6.94 | ▼-3.26% |
| 24-11-12 | 212.71 | ▼-3.19 | ▼-1.48% |
| 24-11-11 | 215.90 | ▼-4.40 | ▼-2% |
| 24-11-08 | 220.30 | ▲2.72 | ▲1.25% |
| 24-11-07 | 217.58 | ▲2.51 | ▲1.17% |
| 24-11-06 | 215.07 | ▲12.72 | ▲6.29% |
| 24-11-05 | 202.35 | ▼-1.38 | ▼-0.68% |
| 24-11-04 | 203.73 | ▼-1.15 | ▼-0.56% |
| 24-11-01 | 204.88 | ▲1.28 | ▲0.63% |
| 24-10-31 | 203.60 | ▼-4.34 | ▼-2.09% |
| 24-10-30 | 207.94 | ▼-3.42 | ▼-1.62% |
| 24-10-29 | 211.36 | ▲5.33 | ▲2.59% |
| 24-10-28 | 206.03 | ▼-0.89 | ▼-0.43% |
| 24-10-25 | 206.92 | ▲0.40 | ▲0.19% |
| 24-10-24 | 206.52 | ▲4.96 | ▲2.46% |
| 24-10-23 | 201.56 | ▲7.51 | ▲3.87% |
| 24-10-22 | 194.05 | ▼-1.56 | ▼-0.8% |
| 24-10-21 | 195.61 | ▼-2.67 | ▼-1.35% |
| 24-10-18 | 198.28 | ▲0.01 | ▲0.01% |
| 24-10-17 | 198.27 | ▼-2.26 | ▼-1.13% |
| 24-10-16 | 200.53 | ▲0.77 | ▲0.39% |
| 24-10-15 | 199.76 | ▼-9.05 | ▼-4.33% |
| 24-10-14 | 208.81 | ▲3.67 | ▲1.79% |
| 24-10-11 | 205.14 | ▲2.59 | ▲1.28% |
| 24-10-10 | 202.55 | ▼-2.48 | ▼-1.21% |
| 24-10-09 | 205.03 | ▲2.58 | ▲1.27% |
| 24-10-08 | 202.45 | ▲1.13 | ▲0.56% |
| 24-10-07 | 201.32 | ▼-1.34 | ▼-0.66% |
| 24-10-04 | 202.66 | ▲0.96 | ▲0.48% |
| 24-10-03 | 201.70 | ▼-2.06 | ▼-1.01% |
| 24-10-02 | 203.76 | ▲1.78 | ▲0.88% |
| 24-10-01 | 201.98 | ▼-4.69 | ▼-2.27% |
| 24-09-30 | 206.67 | ▼-2.72 | ▼-1.3% |
| 24-09-27 | 209.39 | ▼-0.01 | ▼-0% |
| 24-09-26 | 209.40 | ▲4.43 | ▲2.16% |
| 24-09-25 | 204.97 | ▲0.18 | ▲0.09% |
| 24-09-24 | 204.79 | ▲0.80 | ▲0.39% |
| 24-09-23 | 203.99 | ▲0.71 | ▲0.35% |
| 24-09-20 | 203.28 | ▼-4.30 | ▼-2.07% |
| 24-09-19 | 207.58 | ▲6.77 | ▲3.37% |
| 24-09-18 | 200.81 | ▼-0.63 | ▼-0.31% |
| 24-09-17 | 201.44 | ▲2.93 | ▲1.48% |
| 24-09-16 | 198.51 | ▼-1.48 | ▼-0.74% |
| 24-09-13 | 199.99 | ▲4.20 | ▲2.15% |
| 24-09-12 | 195.79 | ▼-6.95 | ▼-3.43% |
| 24-09-11 | 202.74 | ▲2.98 | ▲1.49% |
| 24-09-10 | 199.76 | ▼-1.47 | ▼-0.73% |
| 24-09-09 | 201.23 | ▲3.85 | ▲1.95% |
| 24-09-06 | 197.38 | ▼-3.73 | ▼-1.85% |
| 24-09-05 | 201.11 | ▼-3.10 | ▼-1.52% |
| 24-09-04 | 204.21 | ▲2.17 | ▲1.07% |
| 24-09-03 | 202.04 | ▼-12.31 | ▼-5.74% |
| 24-08-30 | 214.35 | ▲3.23 | ▲1.53% |
| 24-08-29 | 211.12 | ▲3.31 | ▲1.59% |
| 24-08-28 | 207.81 | ▼-2.76 | ▼-1.31% |
| 24-08-27 | 210.57 | ▲2.24 | ▲1.08% |
| 24-08-26 | 208.33 | ▼-1.67 | ▼-0.8% |
| 24-08-23 | 210.00 | ▲6.23 | ▲3.06% |
| 24-08-22 | 203.77 | ▼-4.60 | ▼-2.21% |
| 24-08-21 | 208.37 | ▲5.55 | ▲2.74% |
| 24-08-20 | 202.82 | ▲2.33 | ▲1.16% |
| 24-08-19 | 200.49 | ▲0.03 | ▲0.01% |
| 24-08-16 | 200.46 | ▼-1.39 | ▼-0.69% |
| 24-08-15 | 201.85 | ▲6.06 | ▲3.1% |
| 24-08-14 | 195.79 | ▼-1.51 | ▼-0.77% |
| 24-08-13 | 197.30 | ▲5.39 | ▲2.81% |
| 24-08-12 | 191.91 | ▼-0.33 | ▼-0.17% |
| 24-08-09 | 192.24 | ▼-1.09 | ▼-0.56% |
| 24-08-08 | 193.33 | ▲9.15 | ▲4.97% |
| 24-08-07 | 184.18 | ▼-2.78 | ▼-1.49% |
| 24-08-06 | 186.96 | ▲5.97 | ▲3.3% |
| 24-08-05 | 180.99 | ▼-6.14 | ▼-3.28% |
| 24-08-02 | 187.13 | ▼-6.08 | ▼-3.15% |
| 24-08-01 | 193.21 | ▼-10.56 | ▼-5.18% |
| 24-07-31 | 203.77 | ▲2.36 | ▲1.17% |
| 24-07-30 | 201.41 | ▼-0.41 | ▼-0.2% |
| 24-07-29 | 201.82 | ▲0.15 | ▲0.07% |
| 24-07-26 | 201.67 | ▲4.43 | ▲2.25% |
| 24-07-25 | 197.24 | ▼-1.19 | ▼-0.6% |
| 24-07-24 | 198.43 | ▲0.23 | ▲0.12% |
| 24-07-23 | 198.20 | ▼-7.56 | ▼-3.67% |
| 24-07-22 | 205.76 | ▲6.88 | ▲3.46% |
| 24-07-19 | 198.88 | ▼-6.83 | ▼-3.32% |
| 24-07-18 | 205.71 | ▲1.49 | ▲0.73% |
| 24-07-17 | 204.22 | ▼-2.42 | ▼-1.17% |
| 24-07-16 | 206.64 | ▲5.10 | ▲2.53% |
| 24-07-15 | 201.54 | ▼-0.27 | ▼-0.13% |
| 24-07-12 | 201.81 | ▲1.69 | ▲0.84% |
| 24-07-11 | 200.12 | ▼-3.50 | ▼-1.72% |
| 24-07-10 | 203.62 | ▲3.37 | ▲1.68% |
| 24-07-09 | 200.25 | ▼-1.12 | ▼-0.56% |
| 24-07-08 | 201.37 | ▲2.53 | ▲1.27% |
| 24-07-05 | 198.84 | ▼-0.19 | ▼-0.1% |
| 24-07-03 | 199.03 | ▲0.52 | ▲0.26% |
| 24-07-02 | 198.51 | ▲3.80 | ▲1.95% |
| 24-07-01 | 194.71 | ▲0.11 | ▲0.06% |
| 24-06-28 | 194.60 | ▲1.30 | ▲0.67% |
| 24-06-27 | 193.30 | ▲0.10 | ▲0.05% |
| 24-06-26 | 193.20 | ▼-1.20 | ▼-0.62% |
| 24-06-25 | 194.40 | ▲0.43 | ▲0.22% |
| 24-06-24 | 193.97 | ▼-1.44 | ▼-0.74% |
| 24-06-21 | 195.41 | ▲2.74 | ▲1.42% |
| 24-06-20 | 192.67 | ▼-3.57 | ▼-1.82% |
| 24-06-18 | 196.24 | ▲1.36 | ▲0.7% |
| 24-06-17 | 194.88 | ▲1.19 | ▲0.61% |
| 24-06-14 | 193.69 | ▼-2.88 | ▼-1.47% |
| 24-06-13 | 196.57 | ▼-2.47 | ▼-1.24% |
| 24-06-12 | 199.04 | ▲1.72 | ▲0.87% |
| 24-06-11 | 197.32 | ▼-0.17 | ▼-0.09% |
| 24-06-10 | 197.49 | ▲1.89 | ▲0.97% |
| 24-06-07 | 195.60 | ▼-0.85 | ▼-0.43% |
| 24-06-06 | 196.45 | ▲0.45 | ▲0.23% |
| 24-06-05 | 196.00 | ▲2.73 | ▲1.41% |
| 24-06-04 | 193.27 | ▼-0.10 | ▼-0.05% |
| 24-06-03 | 193.37 | ▼-1.41 | ▼-0.72% |
| 24-05-31 | 194.78 | ▼-0.86 | ▼-0.44% |
| 24-05-30 | 195.64 | ▲0.75 | ▲0.38% |
| 24-05-29 | 194.89 | ▼-4.52 | ▼-2.27% |
| 24-05-28 | 199.41 | ▲0.33 | ▲0.17% |
| 24-05-24 | 199.08 | ▲1.63 | ▲0.83% |
| 24-05-23 | 197.45 | ▼-4.81 | ▼-2.38% |
| 24-05-22 | 202.26 | ▲3.16 | ▲1.59% |
| 24-05-21 | 199.10 | ▲0.11 | ▲0.06% |
| 24-05-20 | 198.99 | ▲4.15 | ▲2.13% |
| 24-05-17 | 194.84 | ▼-0.16 | ▼-0.08% |
| 24-05-16 | 195.00 | ▼-0.49 | ▼-0.25% |
| 24-05-15 | 195.49 | ▲4.34 | ▲2.27% |
| 24-05-14 | 191.15 | ▲3.36 | ▲1.79% |
| 24-05-13 | 187.79 | ▲0.69 | ▲0.37% |
| 24-05-10 | 187.10 | ▲1.80 | ▲0.97% |
| 24-05-09 | 185.30 | ▲1.32 | ▲0.72% |
| 24-05-08 | 183.98 | ▲1.30 | ▲0.71% |
| 24-05-07 | 182.68 | ▲0.96 | ▲0.53% |
| 24-05-06 | 181.72 | ▲2.84 | ▲1.59% |
| 24-05-03 | 178.88 | ▲3.34 | ▲1.9% |
| 24-05-01 | 175.54 | ▼-1.09 | ▼-0.62% |
| 24-04-30 | 176.63 | ▼-2.51 | ▼-1.4% |
| 24-04-29 | 179.14 | ▲1.63 | ▲0.92% |
| 24-04-26 | 177.51 | ▲2.25 | ▲1.28% |
| 24-04-25 | 175.26 | ▲0.41 | ▲0.23% |
| 24-04-24 | 174.85 | ▲9.59 | ▲5.8% |
| 24-04-23 | 165.26 | ▲1.95 | ▲1.19% |
| 24-04-22 | 163.31 | ▲3.61 | ▲2.26% |
| 24-04-19 | 159.70 | ▼-3.91 | ▼-2.39% |
| 24-04-18 | 163.61 | ▼-2.43 | ▼-1.46% |
| 24-04-17 | 166.04 | ▼-1.68 | ▼-1% |
| 24-04-16 | 167.72 | ▲1.39 | ▲0.84% |
| 24-04-15 | 166.33 | ▼-0.08 | ▼-0.05% |
| 24-04-12 | 166.41 | ▼-4.72 | ▼-2.76% |
| 24-04-11 | 171.13 | ▲2.06 | ▲1.22% |
| 24-04-10 | 169.07 | ▼-4.39 | ▼-2.53% |
| 24-04-09 | 173.46 | ▲4.00 | ▲2.36% |
| 24-04-08 | 169.46 | ▲1.96 | ▲1.17% |
| 24-04-05 | 167.50 | ▼-1.03 | ▼-0.61% |
| 24-04-04 | 168.53 | ▼-1.81 | ▼-1.06% |
| 24-04-03 | 170.34 | ▼-0.02 | ▼-0.01% |
| 24-04-02 | 170.36 | ▼-2.81 | ▼-1.62% |
| 24-04-01 | 173.17 | ▼-1.04 | ▼-0.6% |
| 24-03-28 | 174.21 | ▲1.34 | ▲0.78% |
| 24-03-27 | 172.87 | ▲4.96 | ▲2.95% |
| 24-03-26 | 167.91 | ▼-2.94 | ▼-1.72% |
| 24-03-25 | 170.85 | ▼-1.63 | ▼-0.95% |
| 24-03-22 | 172.48 | ▼-0.11 | ▼-0.06% |
| 24-03-21 | 172.59 | ▲2.61 | ▲1.54% |
| 24-03-20 | 169.98 | ▲3.22 | ▲1.93% |
| 24-03-19 | 166.76 | ▼-2.45 | ▼-1.45% |
| 24-03-18 | 169.21 | ▼-3.31 | ▼-1.92% |
| 24-03-15 | 172.52 | ▲1.38 | ▲0.81% |