GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Texas Instruments : 텍사스 인스트루먼트 ( TXN:US )

178.01USD ▼ -1.95 (-1.08%)

2025-04-01
최근 1년 일별 시세 (2025-04-01 종가기준)
날짜 종가 전일대비 변동률
25-04-01 178.01 ▼-1.95 ▼-1.08%
25-03-31 179.96 ▲3.54 ▲2.01%
25-03-28 176.42 ▼-4.44 ▼-2.45%
25-03-27 180.86 ▼-3.73 ▼-2.02%
25-03-26 184.59 ▲0.70 ▲0.38%
25-03-25 183.89 ▼-1.75 ▼-0.94%
25-03-24 185.64 ▲6.76 ▲3.78%
25-03-21 178.88 ▼-1.86 ▼-1.03%
25-03-20 180.74 ▼-0.97 ▼-0.53%
25-03-19 181.71 ▲2.19 ▲1.22%
25-03-18 179.52 ▼-0.62 ▼-0.34%
25-03-17 180.14 ▲3.68 ▲2.09%
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%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 3월 LPR, 中 국무원 내수진작 기자회견, 2월 생산∙소비∙투자 지표, 美 FOMC 회의, 엔비디아 'GTC 2025', 화웨이 신제품 발표회

무료