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
2023-12-29 142.02 143.37 141.72 142.42 2.5M
2023-12-28 142.06 143.11 142.00 142.54 2.1M
2023-12-27 140.93 142.73 140.61 142.38 2.8M
2023-12-26 140.00 141.44 139.30 141.03 2.2M
2023-12-22 139.44 140.42 138.63 140.20 3.2M
2023-12-21 137.95 139.64 137.29 139.37 4.0M
2023-12-20 138.73 138.87 136.55 136.90 3.7M
2023-12-19 138.00 139.70 137.90 139.58 2.8M
2023-12-18 139.00 139.15 137.40 137.72 3.1M
2023-12-15 141.10 141.60 138.21 138.37 5.7M
2023-12-14 139.70 142.20 139.45 141.14 4.6M
2023-12-13 136.00 138.42 134.70 138.38 3.5M
2023-12-12 136.91 136.91 135.23 135.66 3.4M
2023-12-11 136.11 136.95 135.49 136.76 3.6M
2023-12-08 135.23 136.40 135.11 135.19 2.9M
2023-12-07 134.60 135.82 134.13 135.19 3.9M
2023-12-06 133.24 133.99 132.29 133.38 3.9M
2023-12-05 133.32 133.86 132.50 132.88 3.0M
2023-12-04 134.22 136.24 133.19 133.71 7.6M
2023-12-01 133.40 134.95 132.51 134.78 4.6M
2023-11-30 132.21 133.96 130.39 133.81 5.8M
2023-11-29 131.96 133.10 131.17 131.32 2.9M
2023-11-28 131.33 131.80 130.22 131.67 3.8M
2023-11-27 131.15 132.35 130.25 131.33 3.7M
2023-11-24 130.50 131.47 129.76 131.46 1.9M
2023-11-22 130.50 132.36 129.89 130.50 3.6M
2023-11-21 130.22 130.87 128.71 130.80 4.1M
2023-11-20 129.35 130.23 128.37 129.65 5.8M
2023-11-17 130.38 131.09 128.90 129.89 6.0M
2023-11-16 127.26 130.81 127.19 129.94 12.0M
2023-11-15 126.08 131.53 124.88 130.46 32.2M
2023-11-14 108.25 112.31 108.08 110.79 7.7M
2023-11-13 108.72 108.83 107.13 107.30 4.0M
2023-11-10 107.11 108.63 105.23 108.33 6.2M
2023-11-09 110.31 110.31 106.33 106.79 5.6M
2023-11-08 111.04 111.94 109.30 109.85 4.5M
2023-11-07 110.83 112.67 110.80 111.35 2.9M
2023-11-06 113.29 113.44 110.92 111.05 3.7M
2023-11-03 112.20 114.21 112.08 112.85 4.3M
2023-11-02 110.24 111.83 108.92 111.07 3.8M
2023-11-01 111.08 111.08 108.61 109.54 3.1M
2023-10-31 108.88 111.28 108.46 110.79 5.5M
2023-10-30 107.76 109.10 106.60 108.67 3.9M
2023-10-27 110.52 111.10 106.89 107.23 3.4M
2023-10-26 110.20 111.91 109.99 110.87 3.1M
2023-10-25 108.43 111.08 107.92 110.36 4.1M
2023-10-24 107.67 109.23 107.31 108.68 2.5M
2023-10-23 108.09 108.45 106.66 107.42 3.2M
2023-10-20 108.25 110.24 107.70 108.83 4.2M
2023-10-19 110.22 110.90 108.33 108.36 4.2M
2023-10-18 111.94 111.97 109.93 110.21 2.9M
2023-10-17 111.18 113.18 110.75 112.56 3.4M
2023-10-16 112.56 112.79 109.79 111.39 3.9M
2023-10-13 111.21 112.23 110.01 111.98 4.7M
2023-10-12 112.99 113.00 109.51 110.80 6.5M
2023-10-11 110.12 110.41 106.93 108.99 4.0M
2023-10-10 106.45 111.16 106.21 109.63 6.8M
2023-10-09 105.24 106.12 103.74 105.76 4.8M
2023-10-06 104.75 106.27 102.93 105.01 7.6M
2023-10-05 105.87 106.70 104.63 105.15 4.7M
2023-10-04 108.40 108.40 105.75 106.62 5.5M
2023-10-03 106.18 108.59 106.18 107.16 5.4M
2023-10-02 110.35 110.39 105.75 106.69 6.1M
2023-09-29 110.37 111.65 109.88 110.57 4.7M
2023-09-28 109.54 110.48 108.15 109.56 4.7M
2023-09-27 109.38 110.64 108.49 109.74 4.5M
2023-09-26 111.36 112.39 109.12 109.48 6.0M
2023-09-25 112.11 112.75 110.53 112.26 5.4M
2023-09-22 116.97 117.37 112.54 112.60 6.6M
2023-09-21 119.55 120.34 116.88 117.32 4.1M
2023-09-20 120.58 121.54 120.07 120.41 3.3M
2023-09-19 119.46 120.79 118.95 120.17 4.1M
2023-09-18 122.92 122.92 118.55 119.34 5.4M
2023-09-15 124.76 125.10 122.72 123.05 4.9M
2023-09-14 123.60 124.96 122.81 124.77 3.8M
2023-09-13 122.74 123.68 122.49 122.93 2.5M
2023-09-12 122.90 123.48 122.25 122.40 2.9M
2023-09-11 124.35 124.61 122.54 122.67 2.6M
2023-09-08 124.36 124.73 122.53 123.69 2.9M
2023-09-07 123.85 124.88 123.52 124.46 3.3M
2023-09-06 125.19 125.47 123.13 123.71 3.6M
2023-09-05 125.42 127.47 125.00 125.19 3.4M
2023-09-01 127.55 127.70 125.15 125.52 3.0M
2023-08-31 126.35 127.70 125.84 126.55 4.2M
2023-08-30 125.77 127.35 125.37 126.95 3.3M
2023-08-29 123.82 127.66 123.77 126.16 5.3M
2023-08-28 121.93 123.73 121.44 123.43 5.1M
2023-08-25 124.00 124.10 120.75 121.79 7.3M
2023-08-24 122.62 124.44 122.12 124.10 4.3M
2023-08-23 124.32 125.39 122.79 123.21 4.8M
2023-08-22 125.52 126.07 122.64 124.94 8.8M
2023-08-21 130.49 131.75 127.43 127.79 5.9M
2023-08-18 129.61 132.42 129.06 131.21 5.8M
2023-08-17 128.54 132.85 128.43 130.11 8.7M
2023-08-16 135.00 135.25 127.53 128.75 23.8M
2023-08-15 127.95 129.32 124.96 125.05 9.4M
2023-08-14 130.73 131.82 128.87 129.42 4.4M
2023-08-11 130.03 131.69 130.02 131.05 3.8M
2023-08-10 131.25 132.51 130.52 130.92 4.4M
2023-08-09 131.35 132.08 130.26 130.60 2.8M
2023-08-08 130.62 131.21 129.35 130.98 4.4M
2023-08-07 133.02 133.70 131.34 131.94 3.0M
2023-08-04 133.80 134.62 131.97 132.53 3.5M
2023-08-03 133.23 134.04 132.60 132.73 3.7M
2023-08-02 132.20 134.09 131.82 133.54 3.6M
2023-08-01 136.33 136.54 132.95 132.99 4.1M
2023-07-31 135.26 136.89 135.26 136.47 6.1M
2023-07-28 135.85 136.74 134.81 135.00 3.0M
2023-07-27 135.33 138.28 134.50 134.50 5.5M
2023-07-26 132.76 135.54 132.46 134.47 5.2M
2023-07-25 135.09 135.83 133.34 133.60 3.8M
2023-07-24 134.32 135.60 133.83 135.41 2.6M
2023-07-21 135.13 136.36 133.60 134.08 4.0M
2023-07-20 133.13 135.29 132.48 134.64 4.2M
2023-07-19 131.50 132.93 130.88 132.70 3.2M
2023-07-18 130.35 131.97 129.04 130.81 3.8M
2023-07-17 130.80 130.83 128.55 130.01 4.7M
2023-07-14 132.09 132.68 130.66 130.92 4.1M
2023-07-13 133.37 134.30 132.69 132.82 3.1M
2023-07-12 134.85 135.41 132.84 132.91 3.8M
2023-07-11 132.04 134.30 131.37 133.39 4.1M
2023-07-10 130.28 131.86 130.28 131.74 3.8M
2023-07-07 130.50 132.22 129.86 130.05 4.3M
2023-07-06 131.88 132.97 130.43 130.84 4.9M
2023-07-05 134.24 134.49 132.49 132.55 5.2M
2023-07-03 131.59 135.32 131.59 134.86 4.1M
2023-06-30 133.81 133.85 131.13 131.90 7.3M
2023-06-29 132.48 134.06 131.77 132.91 6.1M
2023-06-28 132.70 133.38 131.88 132.47 4.6M
2023-06-27 133.20 134.84 132.41 132.51 6.0M
2023-06-26 132.35 135.46 132.34 134.50 4.8M
2023-06-23 131.01 132.41 130.32 131.83 7.0M
2023-06-22 133.44 133.76 131.43 132.39 4.6M
2023-06-21 132.36 133.98 131.33 133.22 3.8M
2023-06-20 133.12 133.29 131.42 132.72 5.4M
2023-06-16 138.06 138.06 133.64 133.81 9.9M
2023-06-15 135.11 138.08 134.60 137.84 10.1M
2023-06-14 129.20 134.53 127.93 133.23 15.0M
2023-06-13 127.50 129.40 126.74 128.72 6.9M
2023-06-12 127.30 127.39 125.08 126.48 8.3M
2023-06-09 129.50 130.60 126.95 126.99 9.4M
2023-06-08 131.50 132.77 130.22 131.27 6.2M
2023-06-07 132.03 132.31 131.01 131.75 5.5M
2023-06-06 130.10 132.96 129.93 132.70 6.1M
2023-06-05 131.67 133.10 129.72 130.60 8.3M
2023-06-02 131.24 133.28 130.56 133.22 7.6M
2023-06-01 128.60 132.03 126.75 131.16 13.7M
2023-05-31 134.24 135.26 130.63 130.93 20.2M
2023-05-30 138.22 138.89 133.58 133.84 10.9M
2023-05-26 140.31 140.48 137.21 138.93 8.1M
2023-05-25 142.18 142.20 138.65 140.75 7.4M
2023-05-24 145.80 145.89 142.13 143.10 6.7M
2023-05-23 150.33 151.33 146.94 147.16 4.4M
2023-05-22 151.00 152.74 149.77 151.91 3.7M
2023-05-19 154.90 155.27 150.93 152.28 4.5M
2023-05-18 160.87 161.62 153.25 154.18 7.9M
2023-05-17 155.80 162.84 155.12 160.96 8.4M
2023-05-16 157.38 160.85 154.70 156.91 5.8M
2023-05-15 157.97 160.79 157.40 160.57 4.1M
2023-05-12 157.80 159.30 156.03 157.99 3.4M
2023-05-11 157.38 159.31 156.54 158.87 2.8M
2023-05-10 158.18 159.30 155.02 157.73 2.8M
2023-05-09 155.70 157.86 155.42 157.42 1.9M
2023-05-08 156.48 157.79 155.65 156.50 1.5M
2023-05-05 154.49 157.77 154.17 156.30 2.2M
2023-05-04 154.18 154.50 150.87 152.53 2.7M
2023-05-03 155.32 158.62 154.34 154.57 2.4M
2023-05-02 156.55 156.80 153.57 155.72 2.3M
2023-05-01 157.68 158.75 156.34 157.12 2.0M
2023-04-28 158.65 159.66 155.95 157.75 3.4M
2023-04-27 156.23 158.60 155.13 158.15 3.0M
2023-04-26 156.95 158.61 154.79 155.45 3.1M
2023-04-25 163.95 164.11 157.33 157.61 2.7M
2023-04-24 162.31 164.20 162.31 163.94 2.3M
2023-04-21 161.32 164.53 160.94 162.18 2.7M
2023-04-20 160.92 162.49 159.78 160.28 2.8M
2023-04-19 160.75 162.85 160.21 162.51 2.2M
2023-04-18 162.95 163.03 161.99 162.40 2.2M
2023-04-17 161.51 163.08 161.24 162.70 2.6M
2023-04-14 163.00 165.47 159.89 161.00 2.4M
2023-04-13 164.04 164.94 161.70 163.27 2.5M
2023-04-12 170.46 170.77 163.19 163.51 3.9M
2023-04-11 169.71 171.24 169.38 169.58 2.2M
2023-04-10 165.08 169.68 164.59 169.00 2.7M
2023-04-06 162.57 165.84 160.68 165.58 2.6M
2023-04-05 165.80 166.99 164.06 165.24 2.8M
2023-04-04 165.71 167.02 164.95 166.05 2.4M
2023-04-03 166.40 167.96 165.33 166.06 2.7M
2023-03-31 161.50 165.83 160.95 165.63 3.1M
2023-03-30 159.80 161.41 159.67 160.27 2.2M
2023-03-29 160.89 161.00 155.92 158.11 4.2M
2023-03-28 159.05 161.26 158.10 159.77 2.9M
2023-03-27 157.34 160.04 156.48 159.38 3.1M
2023-03-24 154.72 156.57 152.68 156.22 2.7M
2023-03-23 158.75 159.24 154.45 156.12 2.8M
2023-03-22 162.90 163.11 157.37 157.47 2.9M
2023-03-21 164.23 164.77 161.48 162.71 2.5M
2023-03-20 159.37 163.37 159.26 163.24 2.9M
2023-03-17 162.73 163.46 158.29 159.36 13.2M
2023-03-16 157.55 163.24 157.23 163.05 2.5M
2023-03-15 156.33 159.86 156.10 159.13 2.6M
2023-03-14 159.77 160.32 156.55 158.37 2.6M
2023-03-13 156.32 160.73 156.23 157.92 2.3M
2023-03-10 160.27 161.87 157.51 158.18 2.8M
2023-03-09 164.31 164.70 160.47 160.64 1.9M
2023-03-08 162.90 163.73 162.17 163.51 1.8M
2023-03-07 165.83 166.62 162.58 162.82 2.4M
2023-03-06 166.59 166.76 164.52 165.20 2.2M
2023-03-03 166.15 166.21 164.32 166.00 2.3M
2023-03-02 161.21 165.99 160.95 165.94 2.8M
2023-03-01 168.16 168.40 160.80 162.40 5.8M
2023-02-28 168.73 172.67 167.10 168.50 10.7M
2023-02-27 168.67 169.87 165.48 166.81 5.2M
2023-02-24 164.08 167.43 163.00 166.96 2.9M
2023-02-23 165.90 165.90 161.87 165.50 2.7M
2023-02-22 165.60 169.30 165.20 165.72 2.9M
2023-02-21 169.52 170.99 166.17 166.22 4.1M
2023-02-17 173.35 173.52 170.89 173.22 2.7M
2023-02-16 174.20 177.29 173.77 174.54 2.3M
2023-02-15 170.01 176.29 169.95 176.02 3.0M
2023-02-14 171.55 172.98 168.84 171.17 2.4M
2023-02-13 170.99 173.50 170.33 173.32 2.4M
2023-02-10 170.32 171.20 168.79 170.02 1.8M
2023-02-09 172.70 174.02 170.56 171.37 1.7M
2023-02-08 173.52 173.97 171.51 171.79 2.0M
2023-02-07 173.55 175.44 171.94 174.76 2.3M
2023-02-06 174.69 175.38 171.72 173.84 2.6M
2023-02-03 177.27 179.07 175.20 176.76 2.9M
2023-02-02 177.71 181.70 176.90 181.02 4.0M
2023-02-01 172.11 177.68 169.91 177.08 4.0M
2023-01-31 168.12 172.22 168.12 172.14 3.7M
2023-01-30 167.00 169.59 165.74 168.68 3.5M
2023-01-27 168.00 170.32 166.79 168.51 3.9M
2023-01-26 165.70 167.10 164.48 167.03 2.1M
2023-01-25 162.50 164.21 160.64 164.21 2.2M
2023-01-24 169.82 169.82 144.30 163.55 1.9M
2023-01-23 162.21 165.49 161.35 164.63 2.4M
2023-01-20 159.63 162.75 158.50 162.21 3.1M
2023-01-19 159.50 160.61 157.53 159.10 2.9M
2023-01-18 163.41 165.19 160.63 160.83 2.8M
2023-01-17 164.49 165.69 162.07 162.10 3.5M
2023-01-13 159.33 164.93 159.13 164.60 5.2M
2023-01-12 160.00 160.25 156.48 159.75 3.2M
2023-01-11 157.15 159.00 155.90 158.97 3.1M
2023-01-10 157.42 157.54 154.84 155.97 2.6M
2023-01-09 159.88 160.37 156.34 156.35 3.9M
2023-01-06 157.65 161.06 156.88 160.15 4.9M
2023-01-05 152.21 154.51 150.29 154.26 3.3M
2023-01-04 148.26 154.32 147.68 152.72 4.4M
2023-01-03 149.98 152.64 149.58 151.73 3.7M