[AI의 종목 이야기] 中 '목원식품' 홍콩상장, '최초의 A+H 양돈주'
무료
Texas Instruments : 텍사스 인스트루먼트 ( TXN:US )
221.44USD ▼ -2.54 (-1.13%)
2026-02-06
최근 1년 일별 시세
(2026-02-06 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-02-06 | 221.44 | ▼-2.54 | ▼-1.13% |
| 26-02-05 | 223.98 | ▲1.06 | ▲0.48% |
| 26-02-04 | 222.92 | ▼-2.29 | ▼-1.02% |
| 26-02-03 | 225.21 | ▲0.20 | ▲0.09% |
| 26-02-02 | 225.01 | ▲9.46 | ▲4.39% |
| 26-01-30 | 215.55 | ▼-3.42 | ▼-1.56% |
| 26-01-29 | 218.97 | ▲2.80 | ▲1.3% |
| 26-01-28 | 216.17 | ▲19.54 | ▲9.94% |
| 26-01-27 | 196.63 | ▲0.04 | ▲0.02% |
| 26-01-26 | 196.59 | ▲3.28 | ▲1.7% |
| 26-01-23 | 193.31 | ▼-1.68 | ▼-0.86% |
| 26-01-22 | 194.99 | ▲0.58 | ▲0.3% |
| 26-01-21 | 194.41 | ▲4.82 | ▲2.54% |
| 26-01-20 | 189.59 | ▼-1.99 | ▼-1.04% |
| 26-01-16 | 191.58 | ▲2.46 | ▲1.3% |
| 26-01-15 | 189.12 | ▼-4.33 | ▼-2.24% |
| 26-01-14 | 193.45 | ▲4.92 | ▲2.61% |
| 26-01-13 | 188.53 | ▼-0.54 | ▼-0.29% |
| 26-01-12 | 189.07 | ▼-1.24 | ▼-0.65% |
| 26-01-09 | 190.31 | ▲1.86 | ▲0.99% |
| 26-01-08 | 188.45 | ▲2.74 | ▲1.48% |
| 26-01-07 | 185.71 | ▼-6.39 | ▼-3.33% |
| 26-01-06 | 192.10 | ▲14.93 | ▲8.43% |
| 26-01-05 | 177.17 | ▼-0.35 | ▼-0.2% |
| 26-01-02 | 177.52 | ▲4.03 | ▲2.32% |
| 25-12-31 | 173.49 | ▼-1.93 | ▼-1.1% |
| 25-12-30 | 175.42 | ▼-0.27 | ▼-0.15% |
| 25-12-29 | 175.69 | ▼-1.19 | ▼-0.67% |
| 25-12-26 | 176.88 | ▼-0.25 | ▼-0.14% |
| 25-12-24 | 177.13 | ▲0.05 | ▲0.03% |
| 25-12-23 | 177.08 | ▼-1.74 | ▼-0.97% |
| 25-12-22 | 178.82 | ▲2.53 | ▲1.44% |
| 25-12-19 | 176.29 | ▲0.10 | ▲0.06% |
| 25-12-18 | 176.19 | ▲1.70 | ▲0.97% |
| 25-12-17 | 174.49 | ▼-3.07 | ▼-1.73% |
| 25-12-16 | 177.56 | ▼-0.41 | ▼-0.23% |
| 25-12-15 | 177.97 | ▼-1.45 | ▼-0.81% |
| 25-12-12 | 179.42 | ▼-2.25 | ▼-1.24% |
| 25-12-11 | 181.67 | -0.00 | -0% |
| 25-12-10 | 181.67 | ▲2.15 | ▲1.2% |
| 25-12-09 | 179.52 | ▼-1.42 | ▼-0.78% |
| 25-12-08 | 180.94 | ▼-1.60 | ▼-0.88% |
| 25-12-05 | 182.54 | ▲2.42 | ▲1.34% |
| 25-12-04 | 180.12 | ▼-2.48 | ▼-1.36% |
| 25-12-03 | 182.60 | ▲7.34 | ▲4.19% |
| 25-12-02 | 175.26 | ▲7.10 | ▲4.22% |
| 25-12-01 | 168.16 | ▼-0.11 | ▼-0.07% |
| 25-11-28 | 168.27 | ▲2.92 | ▲1.77% |
| 25-11-26 | 165.35 | ▲3.58 | ▲2.21% |
| 25-11-25 | 161.77 | ▲0.51 | ▲0.32% |
| 25-11-24 | 161.26 | ▲1.86 | ▲1.17% |
| 25-11-21 | 159.40 | ▲6.07 | ▲3.96% |
| 25-11-20 | 153.33 | ▼-3.76 | ▼-2.39% |
| 25-11-19 | 157.09 | ▼-0.24 | ▼-0.15% |
| 25-11-18 | 157.33 | ▲2.34 | ▲1.51% |
| 25-11-17 | 154.99 | ▼-4.34 | ▼-2.72% |
| 25-11-14 | 159.33 | ▼-2.90 | ▼-1.79% |
| 25-11-13 | 162.23 | ▼-0.86 | ▼-0.53% |
| 25-11-12 | 163.09 | ▲3.36 | ▲2.1% |
| 25-11-11 | 159.73 | ▼-0.85 | ▼-0.53% |
| 25-11-10 | 160.58 | ▲0.03 | ▲0.02% |
| 25-11-07 | 160.55 | ▼-0.83 | ▼-0.51% |
| 25-11-06 | 161.38 | ▼-2.19 | ▼-1.34% |
| 25-11-05 | 163.57 | ▲4.21 | ▲2.64% |
| 25-11-04 | 159.36 | ▼-2.10 | ▼-1.3% |
| 25-11-03 | 161.46 | -0.00 | -0% |
| 25-10-31 | 161.46 | ▲0.95 | ▲0.59% |
| 25-10-30 | 160.51 | ▲0.25 | ▲0.16% |
| 25-10-29 | 160.26 | ▼-6.65 | ▼-3.98% |
| 25-10-28 | 166.91 | ▼-2.50 | ▼-1.48% |
| 25-10-27 | 169.41 | ▲0.28 | ▲0.17% |
| 25-10-24 | 169.13 | ▼-3.06 | ▼-1.78% |
| 25-10-23 | 172.19 | ▲1.48 | ▲0.87% |
| 25-10-22 | 170.71 | ▼-10.13 | ▼-5.6% |
| 25-10-21 | 180.84 | ▲1.25 | ▲0.7% |
| 25-10-20 | 179.59 | ▲3.01 | ▲1.7% |
| 25-10-17 | 176.58 | ▲1.10 | ▲0.63% |
| 25-10-16 | 175.48 | ▲0.21 | ▲0.12% |
| 25-10-15 | 175.27 | ▲1.33 | ▲0.76% |
| 25-10-14 | 173.94 | ▼-1.17 | ▼-0.67% |
| 25-10-13 | 175.11 | ▲3.41 | ▲1.99% |
| 25-10-10 | 171.70 | ▼-7.26 | ▼-4.06% |
| 25-10-09 | 178.96 | ▼-2.64 | ▼-1.45% |
| 25-10-08 | 181.60 | ▲4.55 | ▲2.57% |
| 25-10-07 | 177.05 | ▼-4.76 | ▼-2.62% |
| 25-10-06 | 181.81 | ▲1.49 | ▲0.83% |
| 25-10-03 | 180.32 | ▼-2.00 | ▼-1.1% |
| 25-10-02 | 182.32 | ▲1.93 | ▲1.07% |
| 25-10-01 | 180.39 | ▼-3.34 | ▼-1.82% |
| 25-09-30 | 183.73 | ▲0.50 | ▲0.27% |
| 25-09-29 | 183.23 | ▼-1.32 | ▼-0.72% |
| 25-09-26 | 184.55 | ▲2.51 | ▲1.38% |
| 25-09-25 | 182.04 | ▼-2.40 | ▼-1.3% |
| 25-09-24 | 184.44 | ▲2.40 | ▲1.32% |
| 25-09-23 | 182.04 | ▲2.42 | ▲1.35% |
| 25-09-22 | 179.62 | ▲0.25 | ▲0.14% |
| 25-09-19 | 179.37 | ▼-2.25 | ▼-1.24% |
| 25-09-18 | 181.62 | ▲1.32 | ▲0.73% |
| 25-09-17 | 180.30 | ▲2.67 | ▲1.5% |
| 25-09-16 | 177.63 | ▼-0.57 | ▼-0.32% |
| 25-09-15 | 178.20 | ▼-4.40 | ▼-2.41% |
| 25-09-12 | 182.60 | ▼-1.75 | ▼-0.95% |
| 25-09-11 | 184.35 | ▲0.34 | ▲0.18% |
| 25-09-10 | 184.01 | ▼-1.02 | ▼-0.55% |
| 25-09-09 | 185.03 | ▼-0.79 | ▼-0.43% |
| 25-09-08 | 185.82 | ▼-2.11 | ▼-1.12% |
| 25-09-05 | 187.93 | ▲0.64 | ▲0.34% |
| 25-09-04 | 187.29 | ▼-8.45 | ▼-4.32% |
| 25-09-03 | 195.74 | ▼-4.07 | ▼-2.04% |
| 25-09-02 | 199.81 | ▼-2.67 | ▼-1.32% |
| 25-08-29 | 202.48 | ▼-1.61 | ▼-0.79% |
| 25-08-28 | 204.09 | ▼-1.38 | ▼-0.67% |
| 25-08-27 | 205.47 | ▼-0.51 | ▼-0.25% |
| 25-08-26 | 205.98 | ▲0.01 | ▲0% |
| 25-08-25 | 205.97 | ▼-0.09 | ▼-0.04% |
| 25-08-22 | 206.06 | ▲5.35 | ▲2.67% |
| 25-08-21 | 200.71 | ▼-0.06 | ▼-0.03% |
| 25-08-20 | 200.77 | ▲4.83 | ▲2.47% |
| 25-08-19 | 195.94 | ▲1.61 | ▲0.83% |
| 25-08-18 | 194.33 | ▼-0.24 | ▼-0.12% |
| 25-08-15 | 194.57 | ▲0.86 | ▲0.44% |
| 25-08-14 | 193.71 | ▲0.42 | ▲0.22% |
| 25-08-13 | 193.29 | ▲0.32 | ▲0.17% |
| 25-08-12 | 192.97 | ▲9.26 | ▲5.04% |
| 25-08-11 | 183.71 | ▼-3.51 | ▼-1.87% |
| 25-08-08 | 187.22 | ▲1.31 | ▲0.7% |
| 25-08-07 | 185.91 | ▲0.07 | ▲0.04% |
| 25-08-06 | 185.84 | ▲0.44 | ▲0.24% |
| 25-08-05 | 185.40 | ▲2.67 | ▲1.46% |
| 25-08-04 | 182.73 | ▲1.87 | ▲1.03% |
| 25-08-01 | 180.86 | ▼-0.20 | ▼-0.11% |
| 25-07-31 | 181.06 | ▼-8.46 | ▼-4.46% |
| 25-07-30 | 189.52 | ▼-1.86 | ▼-0.97% |
| 25-07-29 | 191.38 | ▲2.13 | ▲1.13% |
| 25-07-28 | 189.25 | ▲4.26 | ▲2.3% |
| 25-07-25 | 184.99 | ▼-0.90 | ▼-0.48% |
| 25-07-24 | 185.89 | ▼-0.36 | ▼-0.19% |
| 25-07-23 | 186.25 | ▼-28.67 | ▼-13.34% |
| 25-07-22 | 214.92 | ▲0.35 | ▲0.16% |
| 25-07-21 | 214.57 | ▼-2.05 | ▼-0.95% |
| 25-07-18 | 216.62 | ▲0.03 | ▲0.01% |
| 25-07-17 | 216.59 | ▼-0.05 | ▼-0.02% |
| 25-07-16 | 216.64 | ▼-1.72 | ▼-0.79% |
| 25-07-15 | 218.36 | ▼-1.69 | ▼-0.77% |
| 25-07-14 | 220.05 | ▼-1.20 | ▼-0.54% |
| 25-07-11 | 221.25 | ▲1.59 | ▲0.72% |
| 25-07-10 | 219.66 | ▲3.27 | ▲1.51% |
| 25-07-09 | 216.39 | ▼-0.24 | ▼-0.11% |
| 25-07-08 | 216.63 | ▲3.22 | ▲1.51% |
| 25-07-07 | 213.41 | ▼-2.61 | ▼-1.21% |
| 25-07-03 | 216.02 | ▲0.43 | ▲0.2% |
| 25-07-02 | 215.59 | ▲5.14 | ▲2.44% |
| 25-07-01 | 210.45 | ▲2.83 | ▲1.36% |
| 25-06-30 | 207.62 | ▲0.54 | ▲0.26% |
| 25-06-27 | 207.08 | ▲0.77 | ▲0.37% |
| 25-06-26 | 206.31 | ▲0.93 | ▲0.45% |
| 25-06-25 | 205.38 | ▼-0.43 | ▼-0.21% |
| 25-06-24 | 205.81 | ▲4.42 | ▲2.19% |
| 25-06-23 | 201.39 | ▲3.19 | ▲1.61% |
| 25-06-20 | 198.20 | ▼-0.15 | ▼-0.08% |
| 25-06-18 | 198.35 | ▲0.66 | ▲0.33% |
| 25-06-17 | 197.69 | ▼-1.53 | ▼-0.77% |
| 25-06-16 | 199.22 | ▲4.22 | ▲2.16% |
| 25-06-13 | 195.00 | ▼-4.66 | ▼-2.33% |
| 25-06-12 | 199.66 | ▼-0.03 | ▼-0.02% |
| 25-06-11 | 199.69 | ▼-2.60 | ▼-1.29% |
| 25-06-10 | 202.29 | ▲3.08 | ▲1.55% |
| 25-06-09 | 199.21 | ▲6.79 | ▲3.53% |
| 25-06-06 | 192.42 | ▲1.93 | ▲1.01% |
| 25-06-05 | 190.49 | ▼-0.23 | ▼-0.12% |
| 25-06-04 | 190.72 | ▲2.64 | ▲1.4% |
| 25-06-03 | 188.08 | ▲3.87 | ▲2.1% |
| 25-06-02 | 184.21 | ▲1.36 | ▲0.74% |
| 25-05-30 | 182.85 | ▼-2.14 | ▼-1.16% |
| 25-05-29 | 184.99 | ▲0.84 | ▲0.46% |
| 25-05-28 | 184.15 | ▲0.91 | ▲0.5% |
| 25-05-27 | 183.24 | ▲6.94 | ▲3.94% |
| 25-05-23 | 176.30 | ▼-3.91 | ▼-2.17% |
| 25-05-22 | 180.21 | ▼-5.21 | ▼-2.81% |
| 25-05-21 | 185.42 | ▼-3.29 | ▼-1.74% |
| 25-05-20 | 188.71 | ▲0.37 | ▲0.2% |
| 25-05-19 | 188.34 | ▼-0.16 | ▼-0.08% |
| 25-05-16 | 188.50 | ▲0.67 | ▲0.36% |
| 25-05-15 | 187.83 | ▲0.49 | ▲0.26% |
| 25-05-14 | 187.34 | ▼-0.86 | ▼-0.46% |
| 25-05-13 | 188.20 | ▲0.92 | ▲0.49% |
| 25-05-12 | 187.28 | ▲15.01 | ▲8.71% |
| 25-05-09 | 172.27 | ▲6.63 | ▲4% |
| 25-05-08 | 165.64 | ▲0.85 | ▲0.52% |
| 25-05-07 | 164.79 | ▲3.70 | ▲2.3% |
| 25-05-06 | 161.09 | ▼-1.33 | ▼-0.82% |
| 25-05-05 | 162.42 | ▼-2.09 | ▼-1.27% |
| 25-05-02 | 164.51 | ▲6.25 | ▲3.95% |
| 25-05-01 | 158.26 | ▼-1.79 | ▼-1.12% |
| 25-04-30 | 160.05 | ▼-0.72 | ▼-0.45% |
| 25-04-29 | 160.77 | ▼-1.67 | ▼-1.03% |
| 25-04-28 | 162.44 | ▼-0.42 | ▼-0.26% |
| 25-04-25 | 162.86 | ▲0.73 | ▲0.45% |
| 25-04-24 | 162.13 | ▲9.98 | ▲6.56% |
| 25-04-23 | 152.15 | ▲5.39 | ▲3.67% |
| 25-04-22 | 146.76 | ▲1.15 | ▲0.79% |
| 25-04-21 | 145.61 | ▼-3.28 | ▼-2.2% |
| 25-04-18 | 148.89 | ▲0.45 | ▲0.3% |
| 25-04-17 | 148.44 | ▲1.89 | ▲1.29% |
| 25-04-16 | 146.55 | ▼-4.63 | ▼-3.06% |
| 25-04-15 | 151.18 | ▲0.20 | ▲0.13% |
| 25-04-14 | 150.98 | ▲3.38 | ▲2.29% |
| 25-04-11 | 147.60 | ▼-9.00 | ▼-5.75% |
| 25-04-10 | 156.60 | ▼-12.90 | ▼-7.61% |
| 25-04-09 | 169.50 | ▲23.49 | ▲16.09% |
| 25-04-08 | 146.01 | ▼-7.99 | ▼-5.19% |
| 25-04-07 | 154.00 | ▲2.61 | ▲1.72% |
| 25-04-04 | 151.39 | ▼-12.81 | ▼-7.8% |
| 25-04-03 | 164.20 | ▼-13.99 | ▼-7.85% |
| 25-04-02 | 178.19 | ▲0.20 | ▲0.11% |
| 25-04-01 | 177.99 | ▼-1.71 | ▼-0.95% |
| 25-03-31 | 179.70 | ▲3.37 | ▲1.91% |
| 25-03-28 | 176.33 | ▼-4.43 | ▼-2.45% |
| 25-03-27 | 180.76 | ▼-3.73 | ▼-2.02% |
| 25-03-26 | 184.49 | ▲0.52 | ▲0.28% |
| 25-03-25 | 183.97 | ▼-1.54 | ▼-0.83% |
| 25-03-24 | 185.51 | ▲6.51 | ▲3.64% |
| 25-03-21 | 179.00 | ▼-1.68 | ▼-0.93% |
| 25-03-20 | 180.68 | ▼-1.06 | ▼-0.58% |
| 25-03-19 | 181.74 | ▲2.29 | ▲1.28% |
| 25-03-18 | 179.45 | ▼-0.54 | ▼-0.3% |
| 25-03-17 | 179.99 | ▲3.57 | ▲2.02% |
| 25-03-14 | 176.42 | ▲2.82 | ▲1.62% |
| 25-03-13 | 173.60 | ▼-2.10 | ▼-1.2% |
| 25-03-12 | 175.70 | ▼-1.64 | ▼-0.92% |
| 25-03-11 | 177.34 | ▼-9.15 | ▼-4.91% |
| 25-03-10 | 186.49 | ▼-4.03 | ▼-2.12% |
| 25-03-07 | 190.52 | ▲1.18 | ▲0.62% |
| 25-03-06 | 189.34 | ▼-6.23 | ▼-3.19% |
| 25-03-05 | 195.57 | ▲0.73 | ▲0.37% |
| 25-03-04 | 194.84 | ▲0.45 | ▲0.23% |
| 25-03-03 | 194.39 | ▼-1.60 | ▼-0.82% |
| 25-02-28 | 195.99 | ▲4.69 | ▲2.45% |
| 25-02-27 | 191.30 | ▼-6.94 | ▼-3.5% |
| 25-02-26 | 198.24 | ▼-1.74 | ▼-0.87% |
| 25-02-25 | 199.98 | ▼-0.76 | ▼-0.38% |
| 25-02-24 | 200.74 | ▼-1.26 | ▼-0.62% |
| 25-02-21 | 202.00 | ▼-1.96 | ▼-0.96% |
| 25-02-20 | 203.96 | ▲7.64 | ▲3.89% |
| 25-02-19 | 196.32 | ▲9.86 | ▲5.29% |
| 25-02-18 | 186.46 | ▲3.43 | ▲1.87% |
| 25-02-14 | 183.03 | ▲2.23 | ▲1.23% |
| 25-02-13 | 180.80 | ▲0.81 | ▲0.45% |
| 25-02-12 | 179.99 | ▲0.74 | ▲0.41% |
| 25-02-11 | 179.25 | ▼-1.06 | ▼-0.59% |
| 25-02-10 | 180.31 | ▲0.31 | ▲0.17% |