시장 데이터를 불러오는 중
전체 종목
써모 피셔 사이언티픽 과거 주가
Thermo Fisher Scientific Inc Common Stock · TMO · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Thermo Fisher Scientific Inc Common Stock · TMO · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩871,013 | ₩887,013 | ₩863,187 | ₩881,760 | +1.23% | 158.1만 |
| 2026.10.08 | ₩881,103 | ₩882,484 | ₩851,342 | ₩873,666 | -0.84% | 258.6만 |
| 2026.10.07 | ₩887,629 | ₩900,051 | ₩872,514 | ₩887,174 | -0.05% | 182.5만 |
| 2026.10.06 | ₩915,703 | ₩930,416 | ₩877,057 | ₩879,830 | -3.92% | 274.8만 |
| 2026.10.05 | ₩868,387 | ₩906,872 | ₩868,387 | ₩906,872 | +4.43% | 212.4만 |
| 2026.10.02 | ₩876,574 | ₩883,703 | ₩868,722 | ₩877,445 | +0.10% | 166.8만 |
| 2026.10.01 | ₩901,016 | ₩901,994 | ₩873,385 | ₩874,376 | -2.96% | 237.5만 |
| 2026.09.30 | ₩905,787 | ₩916,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩904,580 |
| -0.13% |
| 232.4만 |
| 2026.09.29 | ₩906,416 | ₩913,063 | ₩899,019 | ₩910,691 | +0.47% | 185.1만 |
|---|
| 2026.09.28 | ₩895,160 | ₩914,711 | ₩890,081 | ₩909,338 | +1.58% | 190.5만 |
|---|
| 2026.09.25 | ₩907,904 | ₩908,534 | ₩890,484 | ₩904,514 | -0.37% | 209.8만 |
|---|
| 2026.09.24 | ₩885,633 | ₩915,207 | ₩878,986 | ₩909,056 | +2.64% | 209.8만 |
|---|
| 2026.09.23 | ₩881,211 | ₩899,783 | ₩878,758 | ₩891,515 | +1.17% | 234.6만 |
|---|
| 2026.09.22 | ₩879,602 | ₩888,259 | ₩873,077 | ₩882,430 | +0.32% | 210.5만 |
|---|
| 2026.09.21 | ₩876,226 | ₩885,003 | ₩869,834 | ₩882,752 | +0.74% | 230.4만 |
|---|
| 2026.09.18 | ₩879,871 | ₩884,547 | ₩866,738 | ₩872,956 | -0.79% | 458만 |
|---|
| 2026.09.17 | ₩880,058 | ₩889,197 | ₩869,673 | ₩882,162 | +0.24% | 420만 |
|---|
| 2026.09.16 | ₩860,293 | ₩875,569 | ₩854,933 | ₩868,909 | +1.00% | 288만 |
|---|
| 2026.09.15 | ₩824,742 | ₩860,253 | ₩822,705 | ₩859,475 | +4.21% | 302.3만 |
|---|
| 2026.09.14 | ₩824,032 | ₩825,452 | ₩811,583 | ₩822,263 | -0.21% | 127.1만 |
|---|
| 2026.09.11 | ₩817,359 | ₩824,434 | ₩812,253 | ₩817,171 | -0.02% | 178.7만 |
|---|
| 2026.09.10 | ₩799,282 | ₩812,896 | ₩797,071 | ₩808,273 | +1.12% | 154.6만 |
|---|
| 2026.09.09 | ₩806,598 | ₩816,756 | ₩800,407 | ₩811,637 | +0.62% | 196.2만 |
|---|
| 2026.09.08 | ₩806,960 | ₩814,866 | ₩798,411 | ₩808,059 | +0.14% | 269.5만 |
|---|
| 2026.09.04 | ₩815,509 | ₩825,104 | ₩811,422 | ₩822,478 | +0.85% | 122.9만 |
|---|
| 2026.09.03 | ₩822,813 | ₩834,712 | ₩808,729 | ₩828,709 | +0.72% | 180.5만 |
|---|
| 2026.09.02 | ₩806,196 | ₩823,576 | ₩804,950 | ₩815,456 | +1.15% | 161.7만 |
|---|
| 2026.09.01 | ₩829,472 | ₩832,152 | ₩803,369 | ₩804,682 | -2.99% | 138.5만 |
|---|
| 2026.08.31 | ₩823,281 | ₩831,777 | ₩817,881 | ₩826,926 | +0.44% | 142.9만 |
|---|
| 2026.08.28 | ₩839,630 | ₩844,213 | ₩827,395 | ₩833,734 | -0.70% | 101.7만 |
|---|
| 2026.08.27 | ₩843,502 | ₩853,767 | ₩839,295 | ₩845,151 | +0.20% | 146.7만 |
|---|
| 2026.08.26 | ₩833,801 | ₩852,333 | ₩833,801 | ₩849,184 | +1.84% | 184.3만 |
|---|
| 2026.08.25 | ₩845,566 | ₩866,993 | ₩828,173 | ₩841,734 | -0.45% | 153.5만 |
|---|
| 2026.08.24 | ₩844,213 | ₩844,213 | ₩825,412 | ₩842,524 | -0.20% | 172.7만 |
|---|
| 2026.08.21 | ₩839,496 | ₩843,556 | ₩825,814 | ₩843,234 | +0.45% | 155.6만 |
|---|
| 2026.08.20 | ₩817,211 | ₩850,511 | ₩813,888 | ₩840,930 | +2.90% | 275만 |
|---|
| 2026.08.19 | ₩797,459 | ₩831,456 | ₩797,312 | ₩822,156 | +3.10% | 250.7만 |
|---|
| 2026.08.18 | ₩789,098 | ₩793,587 | ₩783,724 | ₩789,325 | +0.03% | 172.2만 |
|---|
| 2026.08.17 | ₩780,629 | ₩793,721 | ₩777,212 | ₩784,595 | +0.51% | 88.7만 |
|---|
| 2026.08.14 | ₩793,439 | ₩796,963 | ₩787,275 | ₩788,320 | -0.65% | 105.8만 |
|---|
| 2026.08.13 | ₩812,441 | ₩813,057 | ₩795,154 | ₩798,505 | -1.72% | 144.8만 |
|---|
| 2026.08.12 | ₩802,953 | ₩809,627 | ₩797,312 | ₩808,045 | +0.63% | 153.2만 |
|---|
| 2026.08.11 | ₩803,999 | ₩812,334 | ₩797,057 | ₩810,712 | +0.84% | 165.6만 |
|---|
| 2026.08.10 | ₩788,642 | ₩803,597 | ₩788,642 | ₩803,597 | +1.90% | 186.3만 |
|---|
| 2026.08.07 | ₩774,532 | ₩796,320 | ₩770,203 | ₩795,972 | +2.77% | 220.7만 |
|---|
| 2026.08.06 | ₩772,924 | ₩777,627 | ₩763,316 | ₩777,238 | +0.56% | 171.9만 |
|---|
| 2026.08.05 | ₩761,038 | ₩774,532 | ₩756,307 | ₩774,304 | +1.74% | 155.3만 |
|---|
| 2026.08.04 | ₩775,550 | ₩780,307 | ₩753,761 | ₩756,776 | -2.42% | 194.2만 |
|---|
| 2026.08.03 | ₩771,852 | ₩782,089 | ₩767,496 | ₩769,212 | -0.34% | 158.9만 |
|---|
| 2026.07.31 | ₩768,368 | ₩773,982 | ₩754,257 | ₩769,573 | +0.16% | 211.3만 |
|---|
| 2026.07.30 | ₩760,287 | ₩773,259 | ₩750,974 | ₩772,883 | +1.66% | 226.5만 |
|---|
| 2026.07.29 | ₩775,483 | ₩783,295 | ₩765,419 | ₩772,468 | -0.39% | 254.7만 |
|---|
| 2026.07.28 | ₩766,491 | ₩788,682 | ₩762,445 | ₩772,401 | +0.77% | 303.4만 |
|---|
| 2026.07.27 | ₩757,111 | ₩761,600 | ₩745,065 | ₩749,781 | -0.97% | 196.2만 |
|---|
| 2026.07.24 | ₩763,811 | ₩769,171 | ₩744,930 | ₩761,480 | -0.31% | 293.9만 |
|---|
| 2026.07.23 | ₩768,743 | ₩787,248 | ₩762,257 | ₩766,920 | -0.24% | 580.6만 |
|---|
| 2026.07.22 | ₩703,135 | ₩708,616 | ₩693,594 | ₩705,467 | +0.33% | 233.5만 |
|---|
| 2026.07.21 | ₩679,524 | ₩705,360 | ₩663,364 | ₩701,447 | +3.23% | 352.5만 |
|---|
| 2026.07.20 | ₩710,974 | ₩713,628 | ₩700,241 | ₩705,159 | -0.82% | 159.1만 |
|---|
| 2026.07.17 | ₩722,405 | ₩726,318 | ₩712,381 | ₩713,534 | -1.23% | 147.6만 |
|---|
| 2026.07.16 | ₩718,586 | ₩729,574 | ₩712,904 | ₩727,885 | +1.29% | 189.6만 |
|---|
| 2026.07.15 | ₩719,912 | ₩724,107 | ₩715,343 | ₩717,299 | -0.36% | 210.8만 |
|---|
| 2026.07.14 | ₩703,524 | ₩720,690 | ₩701,299 | ₩715,664 | +1.73% | 212.2만 |
|---|
| 2026.07.13 | ₩702,439 | ₩716,549 | ₩699,182 | ₩708,214 | +0.82% | 116.9만 |
|---|
| 2026.07.10 | ₩704,181 | ₩714,338 | ₩700,294 | ₩706,258 | +0.29% | 123.3만 |
|---|
| 2026.07.09 | ₩683,397 | ₩703,309 | ₩679,363 | ₩703,122 | +2.89% | 138.4만 |
|---|
| 2026.07.08 | ₩684,549 | ₩687,377 | ₩679,390 | ₩683,584 | -0.14% | 202.2만 |
|---|
| 2026.07.07 | ₩703,511 | ₩706,686 | ₩687,993 | ₩692,281 | -1.60% | 136.7만 |
|---|
| 2026.07.06 | ₩696,810 | ₩696,810 | ₩679,162 | ₩693,594 | -0.46% | 185.8만 |
|---|
| 2026.07.02 | ₩695,055 | ₩709,072 | ₩686,063 | ₩701,420 | +0.92% | 232.2만 |
|---|
| 2026.07.01 | ₩676,415 | ₩698,378 | ₩673,856 | ₩687,872 | +1.69% | 222만 |
|---|
| 2026.06.30 | ₩681,159 | ₩681,239 | ₩663,444 | ₩671,832 | -1.37% | 242.4만 |
|---|
| 2026.06.29 | ₩685,648 | ₩685,648 | ₩671,940 | ₩678,613 | -1.03% | 207.6만 |
|---|
| 2026.06.26 | ₩683,048 | ₩689,842 | ₩669,420 | ₩687,470 | +0.65% | 457만 |
|---|
| 2026.06.25 | ₩660,335 | ₩691,397 | ₩659,946 | ₩677,715 | +2.63% | 297.5만 |
|---|
| 2026.06.24 | ₩640,690 | ₩660,630 | ₩634,499 | ₩659,558 | +2.94% | 212.5만 |
|---|
| 2026.06.23 | ₩629,662 | ₩631,310 | ₩616,583 | ₩628,938 | -0.11% | 182.5만 |
|---|
| 2026.06.22 | ₩618,593 | ₩627,598 | ₩614,949 | ₩621,783 | +0.52% | 152.5만 |
|---|
| 2026.06.18 | ₩618,593 | ₩627,049 | ₩615,069 | ₩622,587 | +0.65% | 335.9만 |
|---|
| 2026.06.17 | ₩626,982 | ₩632,690 | ₩613,247 | ₩618,674 | -1.33% | 204.3만 |
|---|
| 2026.06.16 | ₩635,169 | ₩639,779 | ₩630,600 | ₩633,334 | -0.29% | 151.7만 |
|---|
| 2026.06.15 | ₩630,185 | ₩638,305 | ₩627,799 | ₩634,794 | +0.73% | 187.4만 |
|---|
| 2026.06.12 | ₩640,851 | ₩645,782 | ₩626,634 | ₩628,925 | -1.86% | 239만 |
|---|
| 2026.06.11 | ₩648,543 | ₩648,891 | ₩625,521 | ₩637,394 | -1.72% | 177.7만 |
|---|
| 2026.06.10 | ₩659,062 | ₩661,822 | ₩645,769 | ₩645,943 | -1.99% | 205.1만 |
|---|
| 2026.06.09 | ₩634,473 | ₩662,452 | ₩634,352 | ₩662,064 | +4.35% | 279.1만 |
|---|
| 2026.06.08 | ₩633,561 | ₩638,412 | ₩628,349 | ₩629,314 | -0.67% | 194만 |
|---|
| 2026.06.05 | ₩648,864 | ₩652,308 | ₩629,300 | ₩633,561 | -2.36% | 172.8만 |
|---|
| 2026.06.04 | ₩646,064 | ₩654,801 | ₩637,957 | ₩645,930 | -0.02% | 224.2만 |
|---|
| 2026.06.03 | ₩628,885 | ₩637,555 | ₩628,617 | ₩635,102 | +0.99% | 193.9만 |
|---|
| 2026.06.02 | ₩655,833 | ₩659,236 | ₩638,533 | ₩645,997 | -1.50% | 177.5만 |
|---|
| 2026.06.01 | ₩656,382 | ₩665,025 | ₩647,900 | ₩662,023 | +0.86% | 319.4만 |
|---|
| 2026.05.29 | ₩646,117 | ₩668,670 | ₩644,590 | ₩659,973 | +2.14% | 418.4만 |
|---|
| 2026.05.28 | ₩618,084 | ₩657,963 | ₩618,057 | ₩652,885 | +5.63% | 437.3만 |
|---|
| 2026.05.27 | ₩602,915 | ₩612,925 | ₩599,579 | ₩611,331 | +1.40% | 295.9만 |
|---|
| 2026.05.26 | ₩599,471 | ₩603,344 | ₩594,446 | ₩600,570 | +0.18% | 194.3만 |
|---|
| 2026.05.22 | ₩598,721 | ₩608,985 | ₩595,518 | ₩600,704 | +0.33% | 168.6만 |
|---|
| 2026.05.21 | ₩604,215 | ₩605,300 | ₩591,110 | ₩602,165 | -0.34% | 201.3만 |
|---|
| 2026.05.20 | ₩601,790 | ₩606,011 | ₩587,813 | ₩605,408 | +0.60% | 285.2만 |
|---|
| 2026.05.19 | ₩592,289 | ₩609,709 | ₩589,622 | ₩600,074 | +1.31% | 341.9만 |
|---|
| 2026.05.18 | ₩587,518 | ₩595,558 | ₩583,270 | ₩592,289 | +0.81% | 190.9만 |
|---|
| 2026.05.15 | ₩594,996 | ₩596,242 | ₩586,018 | ₩587,384 | -1.28% | 203.8만 |
|---|
| 2026.05.14 | ₩600,610 | ₩615,310 | ₩597,716 | ₩600,610 | 0.00% | 210만 |
|---|
| 2026.05.13 | ₩609,950 | ₩620,965 | ₩595,666 | ₩597,689 | -2.01% | 280.1만 |
|---|
| 2026.05.12 | ₩608,825 | ₩620,563 | ₩606,828 | ₩615,471 | +1.09% | 305.6만 |
|---|
| 2026.05.11 | ₩622,922 | ₩625,508 | ₩600,168 | ₩606,493 | -2.64% | 395.3만 |
|---|
| 2026.05.08 | ₩634,486 | ₩634,486 | ₩611,532 | ₩623,109 | -1.79% | 390.6만 |
|---|
| 2026.05.07 | ₩634,312 | ₩643,612 | ₩627,505 | ₩635,786 | +0.23% | 253.4만 |
|---|
| 2026.05.06 | ₩631,364 | ₩639,752 | ₩625,253 | ₩633,762 | +0.38% | 186.2만 |
|---|
| 2026.05.05 | ₩622,801 | ₩638,479 | ₩615,927 | ₩625,468 | +0.43% | 204.6만 |
|---|
| 2026.05.04 | ₩625,763 | ₩630,332 | ₩618,969 | ₩619,893 | -0.94% | 181.6만 |
|---|
| 2026.05.01 | ₩643,210 | ₩645,662 | ₩627,263 | ₩628,751 | -2.25% | 142.5만 |
|---|
| 2026.04.30 | ₩622,077 | ₩643,183 | ₩617,749 | ₩641,816 | +3.17% | 216.1만 |
|---|
| 2026.04.29 | ₩626,124 | ₩636,510 | ₩619,424 | ₩624,798 | -0.21% | 138.7만 |
|---|
| 2026.04.28 | ₩632,476 | ₩633,856 | ₩621,930 | ₩630,104 | -0.38% | 224.3만 |
|---|
| 2026.04.27 | ₩619,974 | ₩636,791 | ₩619,089 | ₩627,183 | +1.16% | 228만 |
|---|
| 2026.04.24 | ₩628,670 | ₩636,510 | ₩622,654 | ₩629,421 | +0.12% | 268.4만 |
|---|
| 2026.04.23 | ₩633,360 | ₩638,372 | ₩610,513 | ₩625,387 | -1.26% | 572.9만 |
|---|
| 2026.04.22 | ₩705,681 | ₩710,197 | ₩688,743 | ₩688,743 | -2.40% | 180.2만 |
|---|
| 2026.04.21 | ₩710,036 | ₩721,480 | ₩700,763 | ₩702,934 | -1.00% | 214.1만 |
|---|
| 2026.04.20 | ₩700,603 | ₩708,629 | ₩698,338 | ₩704,877 | +0.61% | 143.8만 |
|---|
| 2026.04.17 | ₩700,978 | ₩710,318 | ₩694,130 | ₩705,654 | +0.67% | 198.8만 |
|---|
| 2026.04.16 | ₩706,700 | ₩710,881 | ₩689,172 | ₩691,450 | -2.16% | 137.5만 |
|---|
| 2026.04.15 | ₩708,710 | ₩714,043 | ₩703,189 | ₩712,448 | +0.53% | 200.4만 |
|---|
| 2026.04.14 | ₩691,906 | ₩710,211 | ₩688,770 | ₩706,485 | +2.11% | 257.2만 |
|---|
| 2026.04.13 | ₩663,256 | ₩690,981 | ₩659,343 | ₩689,078 | +3.89% | 182.9만 |
|---|
| 2026.04.10 | ₩670,157 | ₩675,129 | ₩664,395 | ₩664,797 | -0.80% | 130.9만 |
|---|
| 2026.04.09 | ₩668,147 | ₩677,179 | ₩656,945 | ₩670,626 | +0.37% | 149.1만 |
|---|
| 2026.04.08 | ₩672,690 | ₩679,765 | ₩669,648 | ₩674,646 | +0.29% | 150.8만 |
|---|
| 2026.04.07 | ₩650,231 | ₩657,079 | ₩643,210 | ₩655,940 | +0.88% | 128.8만 |
|---|
| 2026.04.06 | ₩659,290 | ₩661,085 | ₩643,143 | ₩654,184 | -0.77% | 147.4만 |
|---|
| 2026.04.02 | ₩652,509 | ₩679,149 | ₩650,057 | ₩658,566 | +0.93% | 169.6만 |
|---|
| 2026.04.01 | ₩665,052 | ₩671,417 | ₩659,102 | ₩662,694 | -0.35% | 150.5만 |
|---|
| 2026.03.31 | ₩653,595 | ₩662,452 | ₩642,754 | ₩658,660 | +0.77% | 227.2만 |
|---|
| 2026.03.30 | ₩641,106 | ₩648,007 | ₩635,384 | ₩643,277 | +0.34% | 182만 |
|---|
| 2026.03.27 | ₩656,101 | ₩657,615 | ₩632,262 | ₩634,312 | -3.32% | 167.8만 |
|---|
| 2026.03.26 | ₩656,275 | ₩664,998 | ₩651,009 | ₩655,069 | -0.18% | 130.2만 |
|---|
| 2026.03.25 | ₩663,859 | ₩669,943 | ₩647,176 | ₩657,642 | -0.94% | 173만 |
|---|
| 2026.03.24 | ₩633,655 | ₩664,369 | ₩629,809 | ₩656,998 | +3.68% | 224.1만 |
|---|
| 2026.03.23 | ₩648,972 | ₩653,836 | ₩637,354 | ₩640,690 | -1.28% | 191.3만 |
|---|
| 2026.03.20 | ₩628,563 | ₩639,096 | ₩628,550 | ₩635,692 | +1.13% | 228.5만 |
|---|
| 2026.03.19 | ₩618,044 | ₩631,136 | ₩614,185 | ₩630,091 | +1.95% | 184.4만 |
|---|
| 2026.03.18 | ₩628,175 | ₩630,466 | ₩619,129 | ₩622,694 | -0.87% | 242만 |
|---|
| 2026.03.17 | ₩637,206 | ₩644,536 | ₩631,726 | ₩633,441 | -0.59% | 279.5만 |
|---|
| 2026.03.16 | ₩631,243 | ₩635,839 | ₩626,111 | ₩629,809 | -0.23% | 299.6만 |
|---|
| 2026.03.13 | ₩641,776 | ₩645,327 | ₩621,515 | ₩622,265 | -3.04% | 301.9만 |
|---|
| 2026.03.12 | ₩657,950 | ₩658,767 | ₩635,169 | ₩637,702 | -3.08% | 251.6만 |
|---|
| 2026.03.11 | ₩669,206 | ₩671,752 | ₩658,124 | ₩664,275 | -0.74% | 162.7만 |
|---|
| 2026.03.10 | ₩682,070 | ₩683,330 | ₩667,250 | ₩670,117 | -1.75% | 186.5만 |
|---|
| 2026.03.09 | ₩664,945 | ₩684,214 | ₩659,464 | ₩683,370 | +2.77% | 221.1만 |
|---|
| 2026.03.06 | ₩685,179 | ₩689,279 | ₩670,010 | ₩672,650 | -1.83% | 163.7만 |
|---|
| 2026.03.05 | ₩674,271 | ₩697,588 | ₩672,690 | ₩695,256 | +3.11% | 328.4만 |
|---|
| 2026.03.04 | ₩683,410 | ₩693,661 | ₩682,003 | ₩687,015 | +0.53% | 167.9만 |
|---|
| 2026.03.03 | ₩672,033 | ₩684,375 | ₩661,126 | ₩680,864 | +1.31% | 221.2만 |
|---|
| 2026.03.02 | ₩686,104 | ₩688,368 | ₩673,105 | ₩681,507 | -0.67% | 205.1만 |
|---|
| 2026.02.27 | ₩691,088 | ₩698,526 | ₩682,713 | ₩698,298 | +1.04% | 203.1만 |
|---|
| 2026.02.26 | ₩691,571 | ₩697,695 | ₩683,517 | ₩696,971 | +0.78% | 155.1만 |
|---|
| 2026.02.25 | ₩695,470 | ₩695,470 | ₩685,099 | ₩688,341 | -1.03% | 148.1만 |
|---|
| 2026.02.24 | ₩691,464 | ₩698,995 | ₩687,712 | ₩690,914 | -0.08% | 131.4만 |
|---|
| 2026.02.23 | ₩680,744 | ₩695,363 | ₩677,782 | ₩692,040 | +1.66% | 161.8만 |
|---|
| 2026.02.20 | ₩684,335 | ₩689,950 | ₩678,734 | ₩684,656 | +0.05% | 136.3만 |
|---|
| 2026.02.19 | ₩683,410 | ₩690,794 | ₩675,370 | ₩690,271 | +1.00% | 177.6만 |
|---|
| 2026.02.18 | ₩670,707 | ₩688,985 | ₩667,893 | ₩688,181 | +2.61% | 266.2만 |
|---|
| 2026.02.17 | ₩673,481 | ₩679,591 | ₩667,544 | ₩672,141 | -0.20% | 377.5만 |
|---|
| 2026.02.13 | ₩689,373 | ₩697,279 | ₩675,705 | ₩676,469 | -1.87% | 318.8만 |
|---|
| 2026.02.12 | ₩705,936 | ₩706,191 | ₩661,487 | ₩683,169 | -3.23% | 474.2만 |
|---|
| 2026.02.11 | ₩720,609 | ₩722,793 | ₩699,959 | ₩706,418 | -1.97% | 336.8만 |
|---|
| 2026.02.10 | ₩736,220 | ₩738,284 | ₩720,328 | ₩723,343 | -1.75% | 202.2만 |
|---|
| 2026.02.09 | ₩725,219 | ₩735,403 | ₩719,604 | ₩732,669 | +1.03% | 210.8만 |
|---|
| 2026.02.06 | ₩727,952 | ₩731,999 | ₩719,658 | ₩727,403 | -0.08% | 295.9만 |
|---|
| 2026.02.05 | ₩755,409 | ₩759,564 | ₩725,406 | ₩726,773 | -3.79% | 322.5만 |
|---|
| 2026.02.04 | ₩765,835 | ₩772,227 | ₩754,324 | ₩757,406 | -1.10% | 274.1만 |
|---|
| 2026.02.03 | ₩777,212 | ₩789,071 | ₩759,001 | ₩763,932 | -1.71% | 225만 |
|---|
| 2026.02.02 | ₩771,718 | ₩782,706 | ₩768,247 | ₩779,583 | +1.02% | 177.9만 |
|---|
| 2026.01.30 | ₩779,530 | ₩785,185 | ₩769,480 | ₩775,349 | -0.54% | 376.1만 |
|---|
| 2026.01.29 | ₩784,984 | ₩799,121 | ₩766,773 | ₩793,506 | +1.09% | 395만 |
|---|
| 2026.01.28 | ₩828,990 | ₩831,616 | ₩812,481 | ₩814,759 | -1.72% | 233.8만 |
|---|
| 2026.01.27 | ₩832,983 | ₩843,301 | ₩828,132 | ₩836,052 | +0.37% | 163.8만 |
|---|
| 2026.01.26 | ₩837,968 | ₩849,104 | ₩835,141 | ₩839,683 | +0.20% | 175.8만 |
|---|
| 2026.01.23 | ₩854,504 | ₩856,541 | ₩834,404 | ₩838,826 | -1.83% | 284.7만 |
|---|
| 2026.01.22 | ₩854,115 | ₩862,959 | ₩850,658 | ₩856,876 | +0.32% | 262.2만 |
|---|
| 2026.01.21 | ₩833,881 | ₩854,906 | ₩831,174 | ₩852,655 | +2.25% | 318.2만 |
|---|
| 2026.01.20 | ₩816,742 | ₩831,951 | ₩812,052 | ₩829,486 | +1.56% | 310.9만 |
|---|
| 2026.01.16 | ₩836,293 | ₩843,851 | ₩829,084 | ₩829,097 | -0.86% | 288.1만 |
|---|
| 2026.01.15 | ₩830,772 | ₩844,038 | ₩828,950 | ₩837,044 | +0.75% | 254.2만 |
|---|
| 2026.01.14 | ₩815,576 | ₩834,457 | ₩813,526 | ₩833,265 | +2.17% | 246만 |
|---|
| 2026.01.13 | ₩821,861 | ₩831,107 | ₩796,374 | ₩813,499 | -1.02% | 284.8만 |
|---|
| 2026.01.12 | ₩832,126 | ₩837,231 | ₩812,870 | ₩824,715 | -0.89% | 318.5만 |
|---|
| 2026.01.09 | ₩815,550 | ₩834,028 | ₩810,109 | ₩829,285 | +1.68% | 228.7만 |
|---|
| 2026.01.08 | ₩821,245 | ₩835,315 | ₩809,359 | ₩812,722 | -1.04% | 314.8만 |
|---|
| 2026.01.07 | ₩829,070 | ₩839,884 | ₩823,737 | ₩826,993 | -0.25% | 240.4만 |
|---|
| 2026.01.06 | ₩812,133 | ₩841,640 | ₩812,133 | ₩831,777 | +2.42% | 255.5만 |
|---|
| 2026.01.05 | ₩795,664 | ₩819,355 | ₩793,975 | ₩819,020 | +2.94% | 248.8만 |
|---|
| 2026.01.02 | ₩776,542 | ₩795,583 | ₩773,192 | ₩793,975 | +2.25% | 205.2만 |
|---|
| 2025.12.31 | ₩782,183 | ₩784,729 | ₩775,872 | ₩776,475 | -0.73% | 73.9만 |
|---|
| 2025.12.30 | ₩780,227 | ₩783,175 | ₩776,997 | ₩781,835 | +0.21% | 66.5만 |
|---|
| 2025.12.29 | ₩777,372 | ₩784,314 | ₩777,372 | ₩784,006 | +0.85% | 104.3만 |
|---|
| 2025.12.26 | ₩775,604 | ₩778,779 | ₩773,004 | ₩778,203 | +0.34% | 46.6만 |
|---|
| 2025.12.24 | ₩775,362 | ₩776,957 | ₩772,294 | ₩776,032 | +0.09% | 40.1만 |
|---|
| 2025.12.23 | ₩771,034 | ₩777,962 | ₩768,769 | ₩777,131 | +0.79% | 73.2만 |
|---|
| 2025.12.22 | ₩762,244 | ₩772,053 | ₩758,116 | ₩771,450 | +1.21% | 110.8만 |
|---|
| 2025.12.19 | ₩752,662 | ₩763,637 | ₩748,977 | ₩760,904 | +1.09% | 386.3만 |
|---|
| 2025.12.18 | ₩753,694 | ₩763,021 | ₩743,081 | ₩753,614 | -0.01% | 228.7만 |
|---|
| 2025.12.17 | ₩760,515 | ₩767,818 | ₩752,408 | ₩753,842 | -0.88% | 230.2만 |
|---|
| 2025.12.16 | ₩764,937 | ₩770,324 | ₩751,751 | ₩764,026 | -0.12% | 201.5만 |
|---|
| 2025.12.15 | ₩769,480 | ₩772,307 | ₩758,009 | ₩771,731 | +0.29% | 170.2만 |
|---|
| 2025.12.12 | ₩774,331 | ₩775,952 | ₩764,066 | ₩766,867 | -0.96% | 157.7만 |
|---|
| 2025.12.11 | ₩772,682 | ₩775,979 | ₩764,937 | ₩775,738 | +0.40% | 122.6만 |
|---|
| 2025.12.10 | ₩754,431 | ₩769,788 | ₩754,431 | ₩768,917 | +1.92% | 127.6만 |
|---|
| 2025.12.09 | ₩769,171 | ₩770,847 | ₩752,971 | ₩754,525 | -1.90% | 141.6만 |
|---|
| 2025.12.08 | ₩764,883 | ₩769,895 | ₩758,465 | ₩761,413 | -0.45% | 141.2만 |
|---|
| 2025.12.05 | ₩774,532 | ₩775,992 | ₩763,302 | ₩767,523 | -0.90% | 187.4만 |
|---|
| 2025.12.04 | ₩775,912 | ₩777,815 | ₩750,626 | ₩770,833 | -0.65% | 196.2만 |
|---|
| 2025.12.03 | ₩778,940 | ₩788,079 | ₩777,225 | ₩777,815 | -0.14% | 118.7만 |
|---|
| 2025.12.02 | ₩779,811 | ₩783,175 | ₩774,478 | ₩777,707 | -0.27% | 191.8만 |
|---|
| 2025.12.01 | ₩797,111 | ₩800,903 | ₩780,897 | ₩784,113 | -1.63% | 175.4만 |
|---|
| 2025.11.28 | ₩789,526 | ₩795,972 | ₩787,865 | ₩791,724 | +0.28% | 74.6만 |
|---|
| 2025.11.26 | ₩795,208 | ₩799,389 | ₩786,846 | ₩794,967 | -0.03% | 206만 |
|---|
| 2025.11.25 | ₩780,160 | ₩807,121 | ₩779,624 | ₩801,037 | +2.68% | 180.3만 |
|---|
| 2025.11.24 | ₩785,855 | ₩787,825 | ₩776,006 | ₩785,346 | -0.06% | 180.3만 |
|---|
| 2025.11.21 | ₩767,831 | ₩790,411 | ₩763,208 | ₩787,235 | +2.53% | 193.4만 |
|---|
| 2025.11.20 | ₩768,300 | ₩777,815 | ₩761,748 | ₩767,483 | -0.11% | 116.8만 |
|---|
| 2025.11.19 | ₩770,002 | ₩770,002 | ₩760,073 | ₩768,890 | -0.14% | 124.8만 |
|---|
| 2025.11.18 | ₩754,230 | ₩774,826 | ₩745,668 | ₩771,892 | +2.34% | 191.6만 |
|---|
| 2025.11.17 | ₩771,383 | ₩776,930 | ₩759,242 | ₩760,006 | -1.47% | 162.4만 |
|---|
| 2025.11.14 | ₩774,786 | ₩783,014 | ₩767,831 | ₩775,483 | +0.09% | 131.8만 |
|---|
| 2025.11.13 | ₩785,386 | ₩802,029 | ₩774,867 | ₩777,386 | -1.02% | 274.5만 |
|---|
| 2025.11.12 | ₩782,960 | ₩792,180 | ₩779,892 | ₩787,959 | +0.64% | 150.4만 |
|---|
| 2025.11.11 | ₩771,785 | ₩787,382 | ₩770,270 | ₩785,908 | +1.83% | 137.8만 |
|---|
| 2025.11.10 | ₩766,987 | ₩782,116 | ₩761,614 | ₩772,320 | +0.70% | 138만 |
|---|
| 2025.11.07 | ₩759,617 | ₩773,661 | ₩754,833 | ₩767,041 | +0.98% | 226.4만 |
|---|
| 2025.11.06 | ₩754,257 | ₩764,964 | ₩749,540 | ₩758,424 | +0.55% | 127.8만 |
|---|
| 2025.11.05 | ₩750,880 | ₩764,026 | ₩742,639 | ₩760,649 | +1.30% | 168.3만 |
|---|
| 2025.11.04 | ₩748,281 | ₩762,873 | ₩746,391 | ₩757,433 | +1.22% | 163.6만 |
|---|
| 2025.11.03 | ₩755,316 | ₩758,049 | ₩742,639 | ₩756,951 | +0.22% | 183.5만 |
|---|
| 2025.10.31 | ₩739,584 | ₩763,704 | ₩739,517 | ₩760,314 | +2.80% | 187.2만 |
|---|
| 2025.10.30 | ₩739,155 | ₩757,956 | ₩739,155 | ₩745,346 | +0.84% | 131.5만 |
|---|
| 2025.10.29 | ₩748,147 | ₩765,915 | ₩743,791 | ₩748,147 | 0.00% | 195.4만 |
|---|
| 2025.10.28 | ₩755,945 | ₩757,982 | ₩744,475 | ₩747,235 | -1.15% | 99.3만 |
|---|
| 2025.10.27 | ₩766,612 | ₩767,389 | ₩751,805 | ₩755,477 | -1.45% | 156.4만 |
|---|
| 2025.10.24 | ₩769,373 | ₩771,610 | ₩763,530 | ₩767,161 | -0.29% | 165.6만 |
|---|
| 2025.10.23 | ₩760,997 | ₩774,853 | ₩753,600 | ₩766,371 | +0.71% | 197.9만 |
|---|
| 2025.10.22 | ₩744,381 | ₩765,540 | ₩738,190 | ₩760,059 | +2.11% | 346.1만 |
|---|
| 2025.10.21 | ₩749,178 | ₩761,654 | ₩742,023 | ₩747,718 | -0.19% | 393.2만 |
|---|
| 2025.10.20 | ₩724,951 | ₩737,627 | ₩723,611 | ₩728,757 | +0.52% | 166.5만 |
|---|
| 2025.10.17 | ₩715,785 | ₩724,777 | ₩712,891 | ₩722,164 | +0.89% | 201만 |
|---|
| 2025.10.16 | ₩729,453 | ₩729,775 | ₩715,785 | ₩719,296 | -1.39% | 211.6만 |
|---|
| 2025.10.15 | ₩703,390 | ₩713,440 | ₩700,053 | ₩707,356 | +0.56% | 143만 |
|---|
| 2025.10.14 | ₩699,142 | ₩710,010 | ₩696,073 | ₩704,623 | +0.78% | 160.1만 |
|---|
| 2025.10.13 | ₩706,901 | ₩711,323 | ₩702,023 | ₩702,948 | -0.56% | 168.7만 |
|---|
| 2025.10.10 | ₩716,683 | ₩720,837 | ₩701,702 | ₩703,242 | -1.88% | 141.6만 |
|---|