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 | ₩871,696 | ₩887,708 | ₩863,864 | ₩882,451 | +1.23% | 158.1만 |
| 2026.10.08 | ₩881,794 | ₩883,175 | ₩852,009 | ₩874,351 | -0.84% | 258.6만 |
| 2026.10.07 | ₩888,325 | ₩900,756 | ₩873,197 | ₩887,869 | -0.05% | 182.5만 |
| 2026.10.06 | ₩916,420 | ₩931,145 | ₩877,744 | ₩880,520 | -3.92% | 274.8만 |
| 2026.10.05 | ₩869,067 | ₩907,583 | ₩869,067 | ₩907,583 | +4.43% | 212.4만 |
| 2026.10.02 | ₩877,261 | ₩884,395 | ₩869,402 | ₩878,133 | +0.10% | 166.8만 |
| 2026.10.01 | ₩901,722 | ₩902,701 | ₩874,069 | ₩875,062 | -2.96% | 237.5만 |
| 2026.09.30 | ₩906,496 | ₩916,796 | ₩900,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩905,289 |
| -0.13% |
| 232.4만 |
| 2026.09.29 | ₩907,127 | ₩913,778 | ₩899,724 | ₩911,405 | +0.47% | 185.1만 |
|---|
| 2026.09.28 | ₩895,862 | ₩915,428 | ₩890,779 | ₩910,050 | +1.58% | 190.5만 |
|---|
| 2026.09.25 | ₩908,615 | ₩909,245 | ₩891,181 | ₩905,222 | -0.37% | 209.8만 |
|---|
| 2026.09.24 | ₩886,327 | ₩915,924 | ₩879,675 | ₩909,768 | +2.64% | 209.8만 |
|---|
| 2026.09.23 | ₩881,901 | ₩900,488 | ₩879,447 | ₩892,214 | +1.17% | 234.6만 |
|---|
| 2026.09.22 | ₩880,292 | ₩888,955 | ₩873,761 | ₩883,121 | +0.32% | 210.5만 |
|---|
| 2026.09.21 | ₩876,912 | ₩885,696 | ₩870,515 | ₩883,443 | +0.74% | 230.4만 |
|---|
| 2026.09.18 | ₩880,560 | ₩885,240 | ₩867,417 | ₩873,640 | -0.79% | 458만 |
|---|
| 2026.09.17 | ₩880,748 | ₩889,894 | ₩870,354 | ₩882,853 | +0.24% | 420만 |
|---|
| 2026.09.16 | ₩860,967 | ₩876,255 | ₩855,603 | ₩869,590 | +1.00% | 288만 |
|---|
| 2026.09.15 | ₩825,388 | ₩860,927 | ₩823,350 | ₩860,149 | +4.21% | 302.3만 |
|---|
| 2026.09.14 | ₩824,678 | ₩826,099 | ₩812,219 | ₩822,907 | -0.21% | 127.1만 |
|---|
| 2026.09.11 | ₩817,999 | ₩825,080 | ₩812,890 | ₩817,811 | -0.02% | 178.7만 |
|---|
| 2026.09.10 | ₩799,908 | ₩813,533 | ₩797,695 | ₩808,907 | +1.12% | 154.6만 |
|---|
| 2026.09.09 | ₩807,230 | ₩817,396 | ₩801,035 | ₩812,273 | +0.62% | 196.2만 |
|---|
| 2026.09.08 | ₩807,592 | ₩815,505 | ₩799,036 | ₩808,692 | +0.14% | 269.5만 |
|---|
| 2026.09.04 | ₩816,148 | ₩825,750 | ₩812,058 | ₩823,122 | +0.85% | 122.9만 |
|---|
| 2026.09.03 | ₩823,457 | ₩835,366 | ₩809,363 | ₩829,358 | +0.72% | 180.5만 |
|---|
| 2026.09.02 | ₩806,828 | ₩824,222 | ₩805,581 | ₩816,095 | +1.15% | 161.7만 |
|---|
| 2026.09.01 | ₩830,122 | ₩832,804 | ₩803,998 | ₩805,313 | -2.99% | 138.5만 |
|---|
| 2026.08.31 | ₩823,927 | ₩832,429 | ₩818,522 | ₩827,574 | +0.44% | 142.9만 |
|---|
| 2026.08.28 | ₩840,288 | ₩844,874 | ₩828,044 | ₩834,387 | -0.70% | 101.7만 |
|---|
| 2026.08.27 | ₩844,163 | ₩854,436 | ₩839,952 | ₩845,813 | +0.20% | 146.7만 |
|---|
| 2026.08.26 | ₩834,454 | ₩853,001 | ₩834,454 | ₩849,849 | +1.84% | 184.3만 |
|---|
| 2026.08.25 | ₩846,229 | ₩867,672 | ₩828,822 | ₩842,393 | -0.45% | 153.5만 |
|---|
| 2026.08.24 | ₩844,874 | ₩844,874 | ₩826,059 | ₩843,184 | -0.20% | 172.7만 |
|---|
| 2026.08.21 | ₩840,154 | ₩844,217 | ₩826,461 | ₩843,895 | +0.45% | 155.6만 |
|---|
| 2026.08.20 | ₩817,852 | ₩851,177 | ₩814,526 | ₩841,588 | +2.90% | 275만 |
|---|
| 2026.08.19 | ₩798,084 | ₩832,107 | ₩797,937 | ₩822,800 | +3.10% | 250.7만 |
|---|
| 2026.08.18 | ₩789,716 | ₩794,208 | ₩784,338 | ₩789,944 | +0.03% | 172.2만 |
|---|
| 2026.08.17 | ₩781,240 | ₩794,343 | ₩777,821 | ₩785,210 | +0.51% | 88.7만 |
|---|
| 2026.08.14 | ₩794,061 | ₩797,588 | ₩787,892 | ₩788,938 | -0.65% | 105.8만 |
|---|
| 2026.08.13 | ₩813,077 | ₩813,694 | ₩795,778 | ₩799,130 | -1.72% | 144.8만 |
|---|
| 2026.08.12 | ₩803,583 | ₩810,261 | ₩797,937 | ₩808,679 | +0.63% | 153.2만 |
|---|
| 2026.08.11 | ₩804,629 | ₩812,970 | ₩797,682 | ₩811,347 | +0.84% | 165.6만 |
|---|
| 2026.08.10 | ₩789,260 | ₩804,226 | ₩789,260 | ₩804,226 | +1.90% | 186.3만 |
|---|
| 2026.08.07 | ₩775,138 | ₩796,944 | ₩770,807 | ₩796,596 | +2.77% | 220.7만 |
|---|
| 2026.08.06 | ₩773,529 | ₩778,236 | ₩763,914 | ₩777,847 | +0.56% | 171.9만 |
|---|
| 2026.08.05 | ₩761,634 | ₩775,138 | ₩756,900 | ₩774,911 | +1.74% | 155.3만 |
|---|
| 2026.08.04 | ₩776,158 | ₩780,918 | ₩754,352 | ₩757,369 | -2.42% | 194.2만 |
|---|
| 2026.08.03 | ₩772,456 | ₩782,702 | ₩768,098 | ₩769,814 | -0.34% | 158.9만 |
|---|
| 2026.07.31 | ₩768,970 | ₩774,589 | ₩754,848 | ₩770,176 | +0.16% | 211.3만 |
|---|
| 2026.07.30 | ₩760,883 | ₩773,864 | ₩751,562 | ₩773,489 | +1.66% | 226.5만 |
|---|
| 2026.07.29 | ₩776,091 | ₩783,909 | ₩766,019 | ₩773,073 | -0.39% | 254.7만 |
|---|
| 2026.07.28 | ₩767,092 | ₩789,300 | ₩763,042 | ₩773,006 | +0.77% | 303.4만 |
|---|
| 2026.07.27 | ₩757,705 | ₩762,197 | ₩745,648 | ₩750,369 | -0.97% | 196.2만 |
|---|
| 2026.07.24 | ₩764,410 | ₩769,774 | ₩745,514 | ₩762,076 | -0.31% | 293.9만 |
|---|
| 2026.07.23 | ₩769,345 | ₩787,865 | ₩762,854 | ₩767,521 | -0.24% | 580.6만 |
|---|
| 2026.07.22 | ₩703,686 | ₩709,171 | ₩694,138 | ₩706,020 | +0.33% | 233.5만 |
|---|
| 2026.07.21 | ₩680,057 | ₩705,912 | ₩663,883 | ₩701,997 | +3.23% | 352.5만 |
|---|
| 2026.07.20 | ₩711,532 | ₩714,187 | ₩700,790 | ₩705,711 | -0.82% | 159.1만 |
|---|
| 2026.07.17 | ₩722,971 | ₩726,887 | ₩712,940 | ₩714,093 | -1.23% | 147.6만 |
|---|
| 2026.07.16 | ₩719,149 | ₩730,146 | ₩713,463 | ₩728,456 | +1.29% | 189.6만 |
|---|
| 2026.07.15 | ₩720,476 | ₩724,674 | ₩715,903 | ₩717,861 | -0.36% | 210.8만 |
|---|
| 2026.07.14 | ₩704,075 | ₩721,254 | ₩701,849 | ₩716,225 | +1.73% | 212.2만 |
|---|
| 2026.07.13 | ₩702,989 | ₩717,110 | ₩699,730 | ₩708,769 | +0.82% | 116.9만 |
|---|
| 2026.07.10 | ₩704,732 | ₩714,898 | ₩700,843 | ₩706,811 | +0.29% | 123.3만 |
|---|
| 2026.07.09 | ₩683,932 | ₩703,861 | ₩679,896 | ₩703,673 | +2.89% | 138.4만 |
|---|
| 2026.07.08 | ₩685,086 | ₩687,915 | ₩679,922 | ₩684,120 | -0.14% | 202.2만 |
|---|
| 2026.07.07 | ₩704,062 | ₩707,240 | ₩688,532 | ₩692,824 | -1.60% | 136.7만 |
|---|
| 2026.07.06 | ₩697,356 | ₩697,356 | ₩679,694 | ₩694,138 | -0.46% | 185.8만 |
|---|
| 2026.07.02 | ₩695,600 | ₩709,627 | ₩686,601 | ₩701,970 | +0.92% | 232.2만 |
|---|
| 2026.07.01 | ₩676,945 | ₩698,925 | ₩674,384 | ₩688,411 | +1.69% | 222만 |
|---|
| 2026.06.30 | ₩681,693 | ₩681,773 | ₩663,964 | ₩672,359 | -1.37% | 242.4만 |
|---|
| 2026.06.29 | ₩686,185 | ₩686,185 | ₩672,466 | ₩679,145 | -1.03% | 207.6만 |
|---|
| 2026.06.26 | ₩683,584 | ₩690,383 | ₩669,945 | ₩688,009 | +0.65% | 457만 |
|---|
| 2026.06.25 | ₩660,852 | ₩691,939 | ₩660,464 | ₩678,246 | +2.63% | 297.5만 |
|---|
| 2026.06.24 | ₩641,192 | ₩661,148 | ₩634,997 | ₩660,075 | +2.94% | 212.5만 |
|---|
| 2026.06.23 | ₩630,155 | ₩631,805 | ₩617,067 | ₩629,431 | -0.11% | 182.5만 |
|---|
| 2026.06.22 | ₩619,078 | ₩628,090 | ₩615,430 | ₩622,270 | +0.52% | 152.5만 |
|---|
| 2026.06.18 | ₩619,078 | ₩627,540 | ₩615,551 | ₩623,075 | +0.65% | 335.9만 |
|---|
| 2026.06.17 | ₩627,473 | ₩633,186 | ₩613,727 | ₩619,159 | -1.33% | 204.3만 |
|---|
| 2026.06.16 | ₩635,667 | ₩640,280 | ₩631,094 | ₩633,830 | -0.29% | 151.7만 |
|---|
| 2026.06.15 | ₩630,678 | ₩638,805 | ₩628,291 | ₩635,292 | +0.73% | 187.4만 |
|---|
| 2026.06.12 | ₩641,353 | ₩646,288 | ₩627,125 | ₩629,418 | -1.86% | 239만 |
|---|
| 2026.06.11 | ₩649,051 | ₩649,400 | ₩626,011 | ₩637,893 | -1.72% | 177.7만 |
|---|
| 2026.06.10 | ₩659,578 | ₩662,341 | ₩646,275 | ₩646,449 | -1.99% | 205.1만 |
|---|
| 2026.06.09 | ₩634,970 | ₩662,971 | ₩634,849 | ₩662,582 | +4.35% | 279.1만 |
|---|
| 2026.06.08 | ₩634,058 | ₩638,913 | ₩628,841 | ₩629,807 | -0.67% | 194만 |
|---|
| 2026.06.05 | ₩649,373 | ₩652,819 | ₩629,793 | ₩634,058 | -2.36% | 172.8만 |
|---|
| 2026.06.04 | ₩646,570 | ₩655,314 | ₩638,457 | ₩646,436 | -0.02% | 224.2만 |
|---|
| 2026.06.03 | ₩629,378 | ₩638,054 | ₩629,109 | ₩635,600 | +0.99% | 193.9만 |
|---|
| 2026.06.02 | ₩656,346 | ₩659,753 | ₩639,033 | ₩646,503 | -1.50% | 177.5만 |
|---|
| 2026.06.01 | ₩656,896 | ₩665,546 | ₩648,407 | ₩662,542 | +0.86% | 319.4만 |
|---|
| 2026.05.29 | ₩646,624 | ₩669,194 | ₩645,095 | ₩660,490 | +2.14% | 418.4만 |
|---|
| 2026.05.28 | ₩618,569 | ₩658,479 | ₩618,542 | ₩653,396 | +5.63% | 437.3만 |
|---|
| 2026.05.27 | ₩603,388 | ₩613,405 | ₩600,048 | ₩611,810 | +1.40% | 295.9만 |
|---|
| 2026.05.26 | ₩599,941 | ₩603,817 | ₩594,912 | ₩601,041 | +0.18% | 194.3만 |
|---|
| 2026.05.22 | ₩599,190 | ₩609,463 | ₩595,985 | ₩601,175 | +0.33% | 168.6만 |
|---|
| 2026.05.21 | ₩604,688 | ₩605,775 | ₩591,573 | ₩602,637 | -0.34% | 201.3만 |
|---|
| 2026.05.20 | ₩602,261 | ₩606,485 | ₩588,274 | ₩605,882 | +0.60% | 285.2만 |
|---|
| 2026.05.19 | ₩592,753 | ₩610,187 | ₩590,084 | ₩600,545 | +1.31% | 341.9만 |
|---|
| 2026.05.18 | ₩587,979 | ₩596,025 | ₩583,728 | ₩592,753 | +0.81% | 190.9만 |
|---|
| 2026.05.15 | ₩595,462 | ₩596,709 | ₩586,477 | ₩587,845 | -1.28% | 203.8만 |
|---|
| 2026.05.14 | ₩601,081 | ₩615,793 | ₩598,184 | ₩601,081 | 0.00% | 210만 |
|---|
| 2026.05.13 | ₩610,428 | ₩621,452 | ₩596,132 | ₩598,157 | -2.01% | 280.1만 |
|---|
| 2026.05.12 | ₩609,302 | ₩621,050 | ₩607,304 | ₩615,953 | +1.09% | 305.6만 |
|---|
| 2026.05.11 | ₩623,410 | ₩625,998 | ₩600,638 | ₩606,968 | -2.64% | 395.3만 |
|---|
| 2026.05.08 | ₩634,983 | ₩634,983 | ₩612,011 | ₩623,598 | -1.79% | 390.6만 |
|---|
| 2026.05.07 | ₩634,809 | ₩644,116 | ₩627,996 | ₩636,284 | +0.23% | 253.4만 |
|---|
| 2026.05.06 | ₩631,859 | ₩640,254 | ₩625,743 | ₩634,259 | +0.38% | 186.2만 |
|---|
| 2026.05.05 | ₩623,289 | ₩638,980 | ₩616,409 | ₩625,958 | +0.43% | 204.6만 |
|---|
| 2026.05.04 | ₩626,253 | ₩630,826 | ₩619,454 | ₩620,379 | -0.94% | 181.6만 |
|---|
| 2026.05.01 | ₩643,714 | ₩646,168 | ₩627,755 | ₩629,243 | -2.25% | 142.5만 |
|---|
| 2026.04.30 | ₩622,565 | ₩643,687 | ₩618,233 | ₩642,319 | +3.17% | 216.1만 |
|---|
| 2026.04.29 | ₩626,615 | ₩637,008 | ₩619,910 | ₩625,287 | -0.21% | 138.7만 |
|---|
| 2026.04.28 | ₩632,972 | ₩634,353 | ₩622,417 | ₩630,598 | -0.38% | 224.3만 |
|---|
| 2026.04.27 | ₩620,459 | ₩637,290 | ₩619,574 | ₩627,674 | +1.16% | 228만 |
|---|
| 2026.04.24 | ₩629,163 | ₩637,008 | ₩623,142 | ₩629,914 | +0.12% | 268.4만 |
|---|
| 2026.04.23 | ₩633,857 | ₩638,872 | ₩610,992 | ₩625,877 | -1.26% | 572.9만 |
|---|
| 2026.04.22 | ₩706,234 | ₩710,754 | ₩689,283 | ₩689,283 | -2.40% | 180.2만 |
|---|
| 2026.04.21 | ₩710,593 | ₩722,045 | ₩701,313 | ₩703,485 | -1.00% | 214.1만 |
|---|
| 2026.04.20 | ₩701,152 | ₩709,185 | ₩698,885 | ₩705,430 | +0.61% | 143.8만 |
|---|
| 2026.04.17 | ₩701,527 | ₩710,874 | ₩694,674 | ₩706,207 | +0.67% | 198.8만 |
|---|
| 2026.04.16 | ₩707,254 | ₩711,438 | ₩689,712 | ₩691,992 | -2.16% | 137.5만 |
|---|
| 2026.04.15 | ₩709,265 | ₩714,603 | ₩703,740 | ₩713,007 | +0.53% | 200.4만 |
|---|
| 2026.04.14 | ₩692,448 | ₩710,767 | ₩689,310 | ₩707,039 | +2.11% | 257.2만 |
|---|
| 2026.04.13 | ₩663,776 | ₩691,523 | ₩659,860 | ₩689,618 | +3.89% | 182.9만 |
|---|
| 2026.04.10 | ₩670,682 | ₩675,658 | ₩664,916 | ₩665,318 | -0.80% | 130.9만 |
|---|
| 2026.04.09 | ₩668,671 | ₩677,710 | ₩657,460 | ₩671,152 | +0.37% | 149.1만 |
|---|
| 2026.04.08 | ₩673,217 | ₩680,298 | ₩670,173 | ₩675,175 | +0.29% | 150.8만 |
|---|
| 2026.04.07 | ₩650,741 | ₩657,594 | ₩643,714 | ₩656,454 | +0.88% | 128.8만 |
|---|
| 2026.04.06 | ₩659,806 | ₩661,603 | ₩643,647 | ₩654,697 | -0.77% | 147.4만 |
|---|
| 2026.04.02 | ₩653,021 | ₩679,681 | ₩650,566 | ₩659,082 | +0.93% | 169.6만 |
|---|
| 2026.04.01 | ₩665,573 | ₩671,943 | ₩659,619 | ₩663,213 | -0.35% | 150.5만 |
|---|
| 2026.03.31 | ₩654,107 | ₩662,971 | ₩643,258 | ₩659,176 | +0.77% | 227.2만 |
|---|
| 2026.03.30 | ₩641,608 | ₩648,515 | ₩635,882 | ₩643,781 | +0.34% | 182만 |
|---|
| 2026.03.27 | ₩656,615 | ₩658,130 | ₩632,757 | ₩634,809 | -3.32% | 167.8만 |
|---|
| 2026.03.26 | ₩656,789 | ₩665,519 | ₩651,519 | ₩655,582 | -0.18% | 130.2만 |
|---|
| 2026.03.25 | ₩664,379 | ₩670,468 | ₩647,683 | ₩658,157 | -0.94% | 173만 |
|---|
| 2026.03.24 | ₩634,152 | ₩664,889 | ₩630,303 | ₩657,513 | +3.68% | 224.1만 |
|---|
| 2026.03.23 | ₩649,480 | ₩654,348 | ₩637,853 | ₩641,192 | -1.28% | 191.3만 |
|---|
| 2026.03.20 | ₩629,056 | ₩639,597 | ₩629,042 | ₩636,190 | +1.13% | 228.5만 |
|---|
| 2026.03.19 | ₩618,528 | ₩631,631 | ₩614,666 | ₩630,585 | +1.95% | 184.4만 |
|---|
| 2026.03.18 | ₩628,667 | ₩630,960 | ₩619,615 | ₩623,182 | -0.87% | 242만 |
|---|
| 2026.03.17 | ₩637,706 | ₩645,041 | ₩632,221 | ₩633,937 | -0.59% | 279.5만 |
|---|
| 2026.03.16 | ₩631,738 | ₩636,338 | ₩626,602 | ₩630,303 | -0.23% | 299.6만 |
|---|
| 2026.03.13 | ₩642,279 | ₩645,832 | ₩622,002 | ₩622,753 | -3.04% | 301.9만 |
|---|
| 2026.03.12 | ₩658,465 | ₩659,283 | ₩635,667 | ₩638,202 | -3.08% | 251.6만 |
|---|
| 2026.03.11 | ₩669,730 | ₩672,278 | ₩658,640 | ₩664,795 | -0.74% | 162.7만 |
|---|
| 2026.03.10 | ₩682,605 | ₩683,865 | ₩667,772 | ₩670,642 | -1.75% | 186.5만 |
|---|
| 2026.03.09 | ₩665,466 | ₩684,750 | ₩659,981 | ₩683,905 | +2.77% | 221.1만 |
|---|
| 2026.03.06 | ₩685,716 | ₩689,820 | ₩670,535 | ₩673,177 | -1.83% | 163.7만 |
|---|
| 2026.03.05 | ₩674,800 | ₩698,134 | ₩673,217 | ₩695,801 | +3.11% | 328.4만 |
|---|
| 2026.03.04 | ₩683,946 | ₩694,205 | ₩682,538 | ₩687,553 | +0.53% | 167.9만 |
|---|
| 2026.03.03 | ₩672,560 | ₩684,911 | ₩661,644 | ₩681,398 | +1.31% | 221.2만 |
|---|
| 2026.03.02 | ₩686,641 | ₩688,908 | ₩673,633 | ₩682,041 | -0.67% | 205.1만 |
|---|
| 2026.02.27 | ₩691,630 | ₩699,073 | ₩683,248 | ₩698,845 | +1.04% | 203.1만 |
|---|
| 2026.02.26 | ₩692,113 | ₩698,241 | ₩684,053 | ₩697,517 | +0.78% | 155.1만 |
|---|
| 2026.02.25 | ₩696,015 | ₩696,015 | ₩685,635 | ₩688,881 | -1.03% | 148.1만 |
|---|
| 2026.02.24 | ₩692,006 | ₩699,542 | ₩688,251 | ₩691,456 | -0.08% | 131.4만 |
|---|
| 2026.02.23 | ₩681,277 | ₩695,908 | ₩678,313 | ₩692,582 | +1.66% | 161.8만 |
|---|
| 2026.02.20 | ₩684,871 | ₩690,490 | ₩679,265 | ₩685,193 | +0.05% | 136.3만 |
|---|
| 2026.02.19 | ₩683,946 | ₩691,335 | ₩675,899 | ₩690,812 | +1.00% | 177.6만 |
|---|
| 2026.02.18 | ₩671,232 | ₩689,525 | ₩668,416 | ₩688,720 | +2.61% | 266.2만 |
|---|
| 2026.02.17 | ₩674,008 | ₩680,124 | ₩668,067 | ₩672,667 | -0.20% | 377.5만 |
|---|
| 2026.02.13 | ₩689,913 | ₩697,826 | ₩676,235 | ₩676,999 | -1.87% | 318.8만 |
|---|
| 2026.02.12 | ₩706,489 | ₩706,744 | ₩662,006 | ₩683,704 | -3.23% | 474.2만 |
|---|
| 2026.02.11 | ₩721,174 | ₩723,360 | ₩700,508 | ₩706,972 | -1.97% | 336.8만 |
|---|
| 2026.02.10 | ₩736,797 | ₩738,863 | ₩720,892 | ₩723,910 | -1.75% | 202.2만 |
|---|
| 2026.02.09 | ₩725,787 | ₩735,979 | ₩720,168 | ₩733,243 | +1.03% | 210.8만 |
|---|
| 2026.02.06 | ₩728,523 | ₩732,573 | ₩720,222 | ₩727,973 | -0.08% | 295.9만 |
|---|
| 2026.02.05 | ₩756,001 | ₩760,159 | ₩725,975 | ₩727,343 | -3.79% | 322.5만 |
|---|
| 2026.02.04 | ₩766,435 | ₩772,832 | ₩754,915 | ₩758,000 | -1.10% | 274.1만 |
|---|
| 2026.02.03 | ₩777,821 | ₩789,689 | ₩759,595 | ₩764,531 | -1.71% | 225만 |
|---|
| 2026.02.02 | ₩772,322 | ₩783,319 | ₩768,849 | ₩780,194 | +1.02% | 177.9만 |
|---|
| 2026.01.30 | ₩780,141 | ₩785,800 | ₩770,083 | ₩775,956 | -0.54% | 376.1만 |
|---|
| 2026.01.29 | ₩785,599 | ₩799,747 | ₩767,374 | ₩794,128 | +1.09% | 395만 |
|---|
| 2026.01.28 | ₩829,640 | ₩832,268 | ₩813,118 | ₩815,397 | -1.72% | 233.8만 |
|---|
| 2026.01.27 | ₩833,636 | ₩843,962 | ₩828,781 | ₩836,707 | +0.37% | 163.8만 |
|---|
| 2026.01.26 | ₩838,625 | ₩849,769 | ₩835,795 | ₩840,341 | +0.20% | 175.8만 |
|---|
| 2026.01.23 | ₩855,174 | ₩857,212 | ₩835,057 | ₩839,483 | -1.83% | 284.7만 |
|---|
| 2026.01.22 | ₩854,785 | ₩863,636 | ₩851,325 | ₩857,547 | +0.32% | 262.2만 |
|---|
| 2026.01.21 | ₩834,534 | ₩855,576 | ₩831,826 | ₩853,323 | +2.25% | 318.2만 |
|---|
| 2026.01.20 | ₩817,382 | ₩832,603 | ₩812,688 | ₩830,136 | +1.56% | 310.9만 |
|---|
| 2026.01.16 | ₩836,948 | ₩844,512 | ₩829,733 | ₩829,747 | -0.86% | 288.1만 |
|---|
| 2026.01.15 | ₩831,423 | ₩844,700 | ₩829,599 | ₩837,699 | +0.75% | 254.2만 |
|---|
| 2026.01.14 | ₩816,215 | ₩835,111 | ₩814,164 | ₩833,918 | +2.17% | 246만 |
|---|
| 2026.01.13 | ₩822,505 | ₩831,758 | ₩796,998 | ₩814,137 | -1.02% | 284.8만 |
|---|
| 2026.01.12 | ₩832,778 | ₩837,887 | ₩813,506 | ₩825,362 | -0.89% | 318.5만 |
|---|
| 2026.01.09 | ₩816,189 | ₩834,682 | ₩810,744 | ₩829,935 | +1.68% | 228.7만 |
|---|
| 2026.01.08 | ₩821,888 | ₩835,969 | ₩809,993 | ₩813,359 | -1.04% | 314.8만 |
|---|
| 2026.01.07 | ₩829,720 | ₩840,542 | ₩824,383 | ₩827,641 | -0.25% | 240.4만 |
|---|
| 2026.01.06 | ₩812,769 | ₩842,299 | ₩812,769 | ₩832,429 | +2.42% | 255.5만 |
|---|
| 2026.01.05 | ₩796,287 | ₩819,997 | ₩794,597 | ₩819,662 | +2.94% | 248.8만 |
|---|
| 2026.01.02 | ₩777,150 | ₩796,207 | ₩773,797 | ₩794,597 | +2.25% | 205.2만 |
|---|
| 2025.12.31 | ₩782,796 | ₩785,344 | ₩776,480 | ₩777,083 | -0.73% | 73.9만 |
|---|
| 2025.12.30 | ₩780,838 | ₩783,788 | ₩777,606 | ₩782,447 | +0.21% | 66.5만 |
|---|
| 2025.12.29 | ₩777,982 | ₩784,928 | ₩777,982 | ₩784,620 | +0.85% | 104.3만 |
|---|
| 2025.12.26 | ₩776,211 | ₩779,390 | ₩773,610 | ₩778,813 | +0.34% | 46.6만 |
|---|
| 2025.12.24 | ₩775,970 | ₩777,566 | ₩772,899 | ₩776,640 | +0.09% | 40.1만 |
|---|
| 2025.12.23 | ₩771,638 | ₩778,572 | ₩769,372 | ₩777,740 | +0.79% | 73.2만 |
|---|
| 2025.12.22 | ₩762,841 | ₩772,658 | ₩758,710 | ₩772,054 | +1.21% | 110.8만 |
|---|
| 2025.12.19 | ₩753,252 | ₩764,236 | ₩749,564 | ₩761,500 | +1.09% | 386.3만 |
|---|
| 2025.12.18 | ₩754,285 | ₩763,619 | ₩743,664 | ₩754,204 | -0.01% | 228.7만 |
|---|
| 2025.12.17 | ₩761,111 | ₩768,420 | ₩752,997 | ₩754,432 | -0.88% | 230.2만 |
|---|
| 2025.12.16 | ₩765,536 | ₩770,927 | ₩752,340 | ₩764,624 | -0.12% | 201.5만 |
|---|
| 2025.12.15 | ₩770,083 | ₩772,912 | ₩758,603 | ₩772,336 | +0.29% | 170.2만 |
|---|
| 2025.12.12 | ₩774,937 | ₩776,560 | ₩764,665 | ₩767,468 | -0.96% | 157.7만 |
|---|
| 2025.12.11 | ₩773,288 | ₩776,587 | ₩765,536 | ₩776,345 | +0.40% | 122.6만 |
|---|
| 2025.12.10 | ₩755,022 | ₩770,391 | ₩755,022 | ₩769,519 | +1.92% | 127.6만 |
|---|
| 2025.12.09 | ₩769,774 | ₩771,451 | ₩753,561 | ₩755,116 | -1.90% | 141.6만 |
|---|
| 2025.12.08 | ₩765,483 | ₩770,498 | ₩759,059 | ₩762,009 | -0.45% | 141.2만 |
|---|
| 2025.12.05 | ₩775,138 | ₩776,600 | ₩763,900 | ₩768,125 | -0.90% | 187.4만 |
|---|
| 2025.12.04 | ₩776,520 | ₩778,424 | ₩751,214 | ₩771,437 | -0.65% | 196.2만 |
|---|
| 2025.12.03 | ₩779,551 | ₩788,697 | ₩777,834 | ₩778,424 | -0.14% | 118.7만 |
|---|
| 2025.12.02 | ₩780,422 | ₩783,788 | ₩775,085 | ₩778,317 | -0.27% | 191.8만 |
|---|
| 2025.12.01 | ₩797,735 | ₩801,531 | ₩781,509 | ₩784,727 | -1.63% | 175.4만 |
|---|
| 2025.11.28 | ₩790,145 | ₩796,596 | ₩788,482 | ₩792,344 | +0.28% | 74.6만 |
|---|
| 2025.11.26 | ₩795,831 | ₩800,015 | ₩787,463 | ₩795,590 | -0.03% | 206만 |
|---|
| 2025.11.25 | ₩780,771 | ₩807,753 | ₩780,235 | ₩801,665 | +2.68% | 180.3만 |
|---|
| 2025.11.24 | ₩786,471 | ₩788,442 | ₩776,614 | ₩785,961 | -0.06% | 180.3만 |
|---|
| 2025.11.21 | ₩768,433 | ₩791,030 | ₩763,806 | ₩787,852 | +2.53% | 193.4만 |
|---|
| 2025.11.20 | ₩768,902 | ₩778,424 | ₩762,345 | ₩768,084 | -0.11% | 116.8만 |
|---|
| 2025.11.19 | ₩770,606 | ₩770,606 | ₩760,668 | ₩769,493 | -0.14% | 124.8만 |
|---|
| 2025.11.18 | ₩754,821 | ₩775,433 | ₩746,252 | ₩772,497 | +2.34% | 191.6만 |
|---|
| 2025.11.17 | ₩771,987 | ₩777,539 | ₩759,837 | ₩760,601 | -1.47% | 162.4만 |
|---|
| 2025.11.14 | ₩775,393 | ₩783,627 | ₩768,433 | ₩776,091 | +0.09% | 131.8만 |
|---|
| 2025.11.13 | ₩786,001 | ₩802,657 | ₩775,474 | ₩777,995 | -1.02% | 274.5만 |
|---|
| 2025.11.12 | ₩783,574 | ₩792,800 | ₩780,503 | ₩788,576 | +0.64% | 150.4만 |
|---|
| 2025.11.11 | ₩772,389 | ₩787,999 | ₩770,874 | ₩786,524 | +1.83% | 137.8만 |
|---|
| 2025.11.10 | ₩767,588 | ₩782,729 | ₩762,211 | ₩772,926 | +0.70% | 138만 |
|---|
| 2025.11.07 | ₩760,212 | ₩774,267 | ₩755,425 | ₩767,642 | +0.98% | 226.4만 |
|---|
| 2025.11.06 | ₩754,848 | ₩765,563 | ₩750,127 | ₩759,019 | +0.55% | 127.8만 |
|---|
| 2025.11.05 | ₩751,469 | ₩764,624 | ₩743,221 | ₩761,245 | +1.30% | 168.3만 |
|---|
| 2025.11.04 | ₩748,867 | ₩763,471 | ₩746,976 | ₩758,026 | +1.22% | 163.6만 |
|---|
| 2025.11.03 | ₩755,907 | ₩758,643 | ₩743,221 | ₩757,544 | +0.22% | 183.5만 |
|---|
| 2025.10.31 | ₩740,163 | ₩764,303 | ₩740,096 | ₩760,910 | +2.80% | 187.2만 |
|---|
| 2025.10.30 | ₩739,734 | ₩758,549 | ₩739,734 | ₩745,930 | +0.84% | 131.5만 |
|---|
| 2025.10.29 | ₩748,733 | ₩766,515 | ₩744,374 | ₩748,733 | 0.00% | 195.4만 |
|---|
| 2025.10.28 | ₩756,538 | ₩758,576 | ₩745,058 | ₩747,821 | -1.15% | 99.3만 |
|---|
| 2025.10.27 | ₩767,213 | ₩767,991 | ₩752,394 | ₩756,068 | -1.45% | 156.4만 |
|---|
| 2025.10.24 | ₩769,975 | ₩772,215 | ₩764,128 | ₩767,763 | -0.29% | 165.6만 |
|---|
| 2025.10.23 | ₩761,594 | ₩775,460 | ₩754,191 | ₩766,971 | +0.71% | 197.9만 |
|---|
| 2025.10.22 | ₩744,964 | ₩766,140 | ₩738,769 | ₩760,655 | +2.11% | 346.1만 |
|---|
| 2025.10.21 | ₩749,765 | ₩762,251 | ₩742,604 | ₩748,304 | -0.19% | 393.2만 |
|---|
| 2025.10.20 | ₩725,519 | ₩738,205 | ₩724,178 | ₩729,328 | +0.52% | 166.5만 |
|---|
| 2025.10.17 | ₩716,346 | ₩725,345 | ₩713,449 | ₩722,729 | +0.89% | 201만 |
|---|
| 2025.10.16 | ₩730,025 | ₩730,347 | ₩716,346 | ₩719,860 | -1.39% | 211.6만 |
|---|
| 2025.10.15 | ₩703,941 | ₩713,999 | ₩700,602 | ₩707,911 | +0.56% | 143만 |
|---|
| 2025.10.14 | ₩699,690 | ₩710,566 | ₩696,619 | ₩705,175 | +0.78% | 160.1만 |
|---|
| 2025.10.13 | ₩707,455 | ₩711,880 | ₩702,573 | ₩703,499 | -0.56% | 168.7만 |
|---|
| 2025.10.10 | ₩717,244 | ₩721,402 | ₩702,251 | ₩703,794 | -1.88% | 141.6만 |
|---|