타깃 (TGT)

TGT
🏛️ 미국 →
87.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 147.23 149.08 146.80 149.04 2.4M
2022-12-29 146.97 149.66 146.88 148.37 2.8M
2022-12-28 145.31 147.22 144.85 145.80 2.6M
2022-12-27 143.00 146.28 142.40 145.55 3.1M
2022-12-23 140.86 143.27 139.88 143.15 2.5M
2022-12-22 141.50 141.71 139.68 141.35 3.8M
2022-12-21 142.26 144.19 141.97 142.30 3.5M
2022-12-20 142.90 143.96 142.45 143.25 3.2M
2022-12-19 146.60 147.00 143.56 144.65 4.2M
2022-12-16 146.05 147.66 145.55 146.45 8.4M
2022-12-15 149.86 150.00 145.32 147.60 5.4M
2022-12-14 150.50 154.65 150.14 152.51 3.7M
2022-12-13 153.20 154.10 149.70 150.87 4.2M
2022-12-12 150.50 150.68 148.43 150.03 4.4M
2022-12-09 153.41 154.72 152.12 152.28 2.9M
2022-12-08 154.04 155.26 153.17 154.21 3.1M
2022-12-07 153.50 155.69 153.39 153.76 3.7M
2022-12-06 155.82 156.68 153.28 155.05 4.7M
2022-12-05 162.89 162.89 154.79 154.93 6.2M
2022-12-02 163.31 164.86 162.45 164.16 3.4M
2022-12-01 166.47 167.43 163.05 165.03 5.0M
2022-11-30 165.88 167.23 162.74 167.07 11.4M
2022-11-29 164.43 166.97 161.51 166.37 5.2M
2022-11-28 162.81 166.89 162.81 165.37 4.6M
2022-11-25 163.50 163.96 161.60 163.38 1.9M
2022-11-23 158.48 164.14 158.25 163.41 4.8M
2022-11-22 158.79 159.91 155.75 157.86 6.4M
2022-11-21 161.08 161.93 156.77 158.02 6.0M
2022-11-18 161.98 164.70 160.00 162.88 7.3M
2022-11-17 153.48 162.18 152.72 162.01 11.3M
2022-11-16 149.85 158.49 148.75 155.47 36.7M
2022-11-15 177.00 180.46 176.90 178.98 8.6M
2022-11-14 172.64 176.80 172.35 173.26 5.8M
2022-11-11 165.12 174.83 164.95 173.32 5.8M
2022-11-10 158.94 164.55 158.39 164.38 5.0M
2022-11-09 161.08 161.59 152.50 152.99 4.0M
2022-11-08 161.32 164.66 159.81 161.62 3.3M
2022-11-07 161.24 161.41 158.00 159.87 2.4M
2022-11-04 162.41 162.75 156.26 159.63 2.7M
2022-11-03 157.98 160.79 157.75 159.80 3.0M
2022-11-02 164.58 165.89 160.08 160.20 3.4M
2022-11-01 166.44 166.98 162.57 164.59 3.1M
2022-10-31 166.00 167.36 164.02 164.25 3.8M
2022-10-28 166.26 167.94 163.05 167.52 3.1M
2022-10-27 168.22 170.30 166.80 166.90 3.0M
2022-10-26 167.84 170.75 165.32 166.77 3.5M
2022-10-25 162.80 166.31 161.99 165.80 4.2M
2022-10-24 160.30 162.90 159.63 161.82 3.0M
2022-10-21 154.54 159.26 154.30 159.19 3.5M
2022-10-20 155.98 159.16 153.42 154.40 3.1M
2022-10-19 157.19 158.19 154.13 155.39 2.6M
2022-10-18 155.53 161.13 155.01 157.23 5.6M
2022-10-17 147.74 151.00 146.68 149.25 3.2M
2022-10-14 154.48 155.19 145.19 145.69 4.8M
2022-10-13 151.21 156.06 148.87 154.12 3.4M
2022-10-12 154.74 157.00 154.04 154.16 2.3M
2022-10-11 153.50 157.72 152.71 154.50 2.4M
2022-10-10 152.98 153.88 150.48 153.10 2.1M
2022-10-07 154.34 154.52 150.72 152.34 2.8M
2022-10-06 157.46 159.00 155.48 155.75 2.6M
2022-10-05 155.00 157.55 153.41 156.41 2.5M
2022-10-04 154.70 158.29 154.34 156.96 3.0M
2022-10-03 149.67 152.62 148.39 151.79 2.8M
2022-09-30 151.59 152.23 145.50 148.39 4.3M
2022-09-29 154.20 154.75 150.90 151.79 3.2M
2022-09-28 149.54 156.95 149.31 155.87 4.3M
2022-09-27 150.47 152.26 146.86 148.47 2.9M
2022-09-26 151.56 152.51 147.37 148.71 4.0M
2022-09-23 151.95 152.78 149.71 152.61 3.8M
2022-09-22 158.24 158.43 152.64 152.96 4.0M
2022-09-21 161.00 163.82 159.03 159.03 2.8M
2022-09-20 163.30 163.75 158.22 160.03 3.0M
2022-09-19 163.00 165.09 162.03 164.76 2.6M
2022-09-16 162.73 165.64 161.71 164.09 4.8M
2022-09-15 165.45 168.99 164.70 165.01 2.9M
2022-09-14 167.86 168.88 163.40 165.38 3.6M
2022-09-13 170.05 171.75 165.69 166.24 3.6M
2022-09-12 175.11 176.13 173.14 173.85 3.0M
2022-09-09 171.75 174.57 171.54 173.65 3.4M
2022-09-08 169.07 172.21 168.72 171.90 2.8M
2022-09-07 163.22 171.72 162.78 170.79 5.2M
2022-09-06 164.51 164.79 159.33 163.58 4.5M
2022-09-02 165.51 166.34 163.30 164.60 3.6M
2022-09-01 159.29 164.90 158.10 164.84 4.0M
2022-08-31 161.25 161.31 158.27 160.34 4.9M
2022-08-30 158.70 161.09 157.18 160.78 3.2M
2022-08-29 159.25 160.45 158.16 158.69 2.6M
2022-08-26 168.01 168.12 160.60 160.62 3.6M
2022-08-25 162.63 167.55 161.60 167.50 3.1M
2022-08-24 162.07 164.54 159.72 163.13 3.4M
2022-08-23 161.94 162.82 160.15 161.97 3.8M
2022-08-22 165.07 165.98 161.36 161.96 4.6M
2022-08-19 171.83 171.92 166.79 167.04 5.0M
2022-08-18 173.98 175.14 171.58 173.05 4.2M
2022-08-17 174.16 177.99 170.83 175.34 13.4M
2022-08-16 177.11 183.89 175.56 180.19 9.1M
2022-08-15 171.83 174.16 170.20 173.39 3.8M
2022-08-12 171.07 172.49 170.05 172.48 2.4M
2022-08-11 171.07 173.00 168.88 169.60 4.3M
2022-08-10 169.04 172.93 167.75 169.67 4.5M
2022-08-09 165.77 166.08 163.91 165.12 2.6M
2022-08-08 166.66 170.99 166.43 166.97 2.8M
2022-08-05 165.05 166.90 164.40 166.13 2.2M
2022-08-04 167.63 168.50 165.73 166.56 3.2M
2022-08-03 164.38 169.65 164.38 167.92 4.1M
2022-08-02 164.52 166.33 163.29 163.48 3.1M
2022-08-01 168.64 169.11 165.35 165.55 4.5M
2022-07-29 160.00 164.04 158.53 163.38 5.5M
2022-07-28 155.10 160.06 154.67 159.42 3.1M
2022-07-27 153.00 155.84 150.80 154.60 3.6M
2022-07-26 149.73 152.62 149.50 151.81 4.6M
2022-07-25 158.40 158.48 156.61 157.49 2.3M
2022-07-22 159.35 160.79 156.63 157.74 2.8M
2022-07-21 156.48 158.75 154.99 158.66 3.1M
2022-07-20 153.80 156.61 152.21 156.50 3.2M
2022-07-19 151.35 153.54 149.76 153.36 3.2M
2022-07-18 148.55 152.78 147.78 149.36 4.4M
2022-07-15 147.92 148.68 145.85 146.67 3.8M
2022-07-14 143.54 146.55 142.92 146.29 3.0M
2022-07-13 142.66 147.33 142.23 145.44 2.8M
2022-07-12 146.66 149.66 143.60 144.56 3.1M
2022-07-11 147.99 148.71 145.79 146.39 2.1M
2022-07-08 149.89 150.03 147.46 147.99 2.5M
2022-07-07 145.78 150.13 145.24 149.96 4.0M
2022-07-06 145.46 146.08 143.03 144.81 2.8M
2022-07-05 141.41 146.06 139.30 145.71 3.7M
2022-07-01 140.76 142.50 139.50 142.38 3.0M
2022-06-30 140.18 143.23 137.16 141.23 5.9M
2022-06-29 144.21 144.49 141.32 141.90 4.2M
2022-06-28 150.44 151.31 144.33 144.52 4.1M
2022-06-27 151.16 151.93 148.03 149.61 3.6M
2022-06-24 147.17 151.00 146.48 150.42 7.0M
2022-06-23 141.82 147.30 140.83 146.81 5.2M
2022-06-22 143.19 144.32 140.24 140.81 4.6M
2022-06-21 141.55 145.70 140.85 144.70 6.6M
2022-06-17 141.08 141.80 138.58 139.30 10.9M
2022-06-16 144.92 147.08 142.01 142.89 5.6M
2022-06-15 142.52 149.27 142.11 147.44 6.4M
2022-06-14 144.88 146.43 141.29 142.70 5.2M
2022-06-13 146.53 147.39 143.87 144.81 5.9M
2022-06-10 151.51 152.72 149.63 149.67 5.1M
2022-06-09 156.75 158.30 154.49 154.55 5.7M
2022-06-08 154.43 159.63 153.35 156.70 6.6M
2022-06-07 148.00 157.95 147.15 155.98 33.3M
2022-06-06 161.40 162.05 158.75 159.67 3.8M
2022-06-03 159.19 162.86 159.00 161.04 4.2M
2022-06-02 156.56 161.06 156.08 160.91 4.4M
2022-06-01 161.88 163.16 156.48 156.52 4.5M
2022-05-31 166.51 166.79 161.43 161.88 8.9M
2022-05-27 163.24 167.20 163.20 167.14 6.3M
2022-05-26 157.98 163.33 157.85 163.20 7.4M
2022-05-25 150.24 156.98 149.52 156.42 8.1M
2022-05-24 151.58 152.09 145.51 149.95 10.9M
2022-05-23 154.99 156.11 153.28 153.90 7.7M
2022-05-20 153.62 155.80 150.89 155.36 12.3M
2022-05-19 161.27 161.43 151.28 153.43 23.3M
2022-05-18 163.07 168.00 155.20 161.61 50.9M
2022-05-17 210.63 215.58 209.13 215.28 6.6M
2022-05-16 220.11 221.65 216.27 219.25 3.3M
2022-05-13 219.99 223.30 217.81 219.73 3.1M
2022-05-12 213.36 220.82 213.06 217.27 3.5M
2022-05-11 219.40 220.92 212.38 213.49 3.2M
2022-05-10 226.59 228.75 216.69 219.11 3.7M
2022-05-09 223.20 228.18 222.32 224.20 4.7M
2022-05-06 225.85 229.66 222.65 225.21 3.7M
2022-05-05 235.61 235.86 228.30 230.76 3.5M
2022-05-04 231.85 238.59 229.14 237.43 3.3M
2022-05-03 231.04 234.49 229.50 232.54 3.0M
2022-05-02 230.15 233.00 225.16 229.78 3.0M
2022-04-29 234.49 235.83 228.21 228.65 3.2M
2022-04-28 234.43 237.62 230.78 236.39 2.3M
2022-04-27 236.45 237.53 230.47 230.97 3.0M
2022-04-26 239.56 242.50 236.41 236.50 2.9M
2022-04-25 239.99 242.92 238.27 241.66 3.3M
2022-04-22 246.55 247.20 241.43 241.68 3.4M
2022-04-21 250.85 254.87 247.61 248.17 4.0M
2022-04-20 248.62 250.97 246.44 249.32 3.7M
2022-04-19 240.31 247.20 239.47 246.05 4.7M
2022-04-18 235.54 241.26 235.08 239.39 3.3M
2022-04-14 233.91 238.19 233.11 237.20 3.9M
2022-04-13 230.30 235.19 229.51 233.82 2.5M
2022-04-12 232.30 235.41 230.39 231.34 3.4M
2022-04-11 233.26 235.96 228.91 229.31 3.2M
2022-04-08 233.00 236.07 230.62 233.34 6.6M
2022-04-07 219.00 229.81 218.43 228.19 7.9M
2022-04-06 211.67 217.09 211.00 215.94 3.7M
2022-04-05 213.49 218.37 213.18 214.79 2.5M
2022-04-04 210.19 214.61 206.19 214.41 3.2M
2022-04-01 213.32 214.13 209.61 210.54 3.2M
2022-03-31 218.33 220.20 212.06 212.22 4.6M
2022-03-30 221.67 223.69 220.63 221.96 2.5M
2022-03-29 222.00 224.57 220.20 222.93 3.2M
2022-03-28 218.06 219.52 216.45 219.52 2.2M
2022-03-25 218.05 219.93 216.33 218.61 2.5M
2022-03-24 217.03 218.71 216.16 217.04 2.2M
2022-03-23 222.27 222.73 215.94 216.72 3.0M
2022-03-22 223.71 224.63 221.75 222.77 2.5M
2022-03-21 226.03 228.46 221.32 223.00 3.0M
2022-03-18 218.89 226.14 218.08 226.05 6.5M
2022-03-17 215.00 220.90 214.48 220.63 3.7M
2022-03-16 216.93 218.70 211.74 215.59 3.0M
2022-03-15 210.51 216.20 210.51 215.35 2.9M
2022-03-14 208.21 210.91 204.95 208.76 3.2M
2022-03-11 215.66 216.53 206.80 206.97 4.0M
2022-03-10 213.60 215.48 210.08 214.78 3.2M
2022-03-09 213.72 218.42 213.44 216.00 3.2M
2022-03-08 211.23 213.91 206.70 208.81 4.5M
2022-03-07 224.10 224.61 210.57 211.04 5.7M
2022-03-04 222.73 225.09 221.64 224.10 4.0M
2022-03-03 226.12 229.19 222.37 223.84 4.6M
2022-03-02 222.00 226.12 218.66 224.90 6.4M
2022-03-01 226.83 227.10 218.55 219.43 15.8M
2022-02-28 197.36 201.18 195.84 199.77 6.2M
2022-02-25 191.51 199.50 191.32 199.22 4.1M
2022-02-24 184.49 191.76 184.00 191.55 3.9M
2022-02-23 196.90 197.87 189.61 189.90 4.5M
2022-02-22 202.63 203.18 194.50 196.35 5.6M
2022-02-18 204.52 206.63 203.48 204.39 3.3M
2022-02-17 206.59 206.95 203.87 204.00 3.9M
2022-02-16 206.88 208.85 204.80 207.81 3.3M
2022-02-15 209.32 209.32 205.80 207.18 4.7M
2022-02-14 211.19 211.50 205.71 208.57 4.1M
2022-02-11 214.16 214.75 210.79 211.56 2.9M
2022-02-10 214.38 217.50 212.71 213.84 3.0M
2022-02-09 214.99 217.18 214.05 216.64 2.6M
2022-02-08 211.08 214.66 210.65 212.95 2.9M
2022-02-07 214.73 215.16 210.30 211.29 4.4M
2022-02-04 214.12 215.50 210.54 214.04 3.8M
2022-02-03 214.25 218.32 212.57 213.22 6.4M
2022-02-02 218.26 220.09 215.33 217.61 4.6M
2022-02-01 221.99 222.52 216.33 219.23 4.1M
2022-01-31 216.91 220.73 216.33 220.43 4.2M
2022-01-28 214.29 217.79 210.52 217.67 2.9M
2022-01-27 215.33 217.32 211.39 212.18 4.0M
2022-01-26 215.62 217.17 210.38 211.71 4.2M
2022-01-25 218.36 218.68 212.91 214.68 4.9M
2022-01-24 215.39 221.03 211.92 220.58 5.6M
2022-01-21 220.00 220.89 214.22 217.25 7.9M
2022-01-20 225.02 229.31 221.14 221.72 4.3M
2022-01-19 221.75 228.30 220.64 223.84 4.1M
2022-01-18 218.78 220.95 217.28 220.01 4.7M
2022-01-14 222.42 224.30 218.39 221.40 5.3M
2022-01-13 225.28 226.80 223.75 225.83 3.5M
2022-01-12 228.19 230.14 224.10 224.47 4.2M
2022-01-11 228.09 228.71 224.00 227.55 3.0M
2022-01-10 228.53 228.64 223.02 227.42 4.9M
2022-01-07 230.18 233.20 229.10 230.78 3.1M
2022-01-06 222.74 232.66 222.74 231.35 4.2M
2022-01-05 234.81 236.33 228.77 228.86 3.9M
2022-01-04 232.01 235.64 231.57 234.17 3.3M
2022-01-03 231.07 232.28 228.76 231.95 3.0M