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 | ₩871,741 | ₩887,754 | ₩863,909 | ₩882,497 | +1.23% | 158.1만 |
| 2026.10.08 | ₩881,840 | ₩883,221 | ₩852,053 | ₩874,396 | -0.84% | 258.6만 |
| 2026.10.07 | ₩888,371 | ₩900,803 | ₩873,243 | ₩887,915 | -0.05% | 182.5만 |
| 2026.10.06 | ₩916,468 | ₩931,194 | ₩877,790 | ₩880,566 | -3.92% | 274.8만 |
| 2026.10.05 | ₩869,112 | ₩907,630 | ₩869,112 | ₩907,630 | +4.43% | 212.4만 |
| 2026.10.02 | ₩877,307 | ₩884,442 | ₩869,448 | ₩878,178 | +0.10% | 166.8만 |
| 2026.10.01 | ₩901,769 | ₩902,748 | ₩874,115 | ₩875,107 | -2.96% | 237.5만 |
| 2026.09.30 | ₩906,544 | ₩916,844 | ₩900,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩905,337 |
| -0.13% |
| 232.4만 |
| 2026.09.29 | ₩907,174 | ₩913,826 | ₩899,771 | ₩911,452 | +0.47% | 185.1만 |
|---|
| 2026.09.28 | ₩895,908 | ₩915,476 | ₩890,825 | ₩910,098 | +1.58% | 190.5만 |
|---|
| 2026.09.25 | ₩908,663 | ₩909,293 | ₩891,228 | ₩905,270 | -0.37% | 209.8만 |
|---|
| 2026.09.24 | ₩886,373 | ₩915,972 | ₩879,721 | ₩909,816 | +2.64% | 209.8만 |
|---|
| 2026.09.23 | ₩881,947 | ₩900,535 | ₩879,493 | ₩892,260 | +1.17% | 234.6만 |
|---|
| 2026.09.22 | ₩880,338 | ₩889,001 | ₩873,806 | ₩883,168 | +0.32% | 210.5만 |
|---|
| 2026.09.21 | ₩876,958 | ₩885,743 | ₩870,561 | ₩883,489 | +0.74% | 230.4만 |
|---|
| 2026.09.18 | ₩880,606 | ₩885,286 | ₩867,463 | ₩873,686 | -0.79% | 458만 |
|---|
| 2026.09.17 | ₩880,794 | ₩889,940 | ₩870,400 | ₩882,899 | +0.24% | 420만 |
|---|
| 2026.09.16 | ₩861,012 | ₩876,301 | ₩855,647 | ₩869,635 | +1.00% | 288만 |
|---|
| 2026.09.15 | ₩825,431 | ₩860,972 | ₩823,393 | ₩860,194 | +4.21% | 302.3만 |
|---|
| 2026.09.14 | ₩824,721 | ₩826,142 | ₩812,261 | ₩822,950 | -0.21% | 127.1만 |
|---|
| 2026.09.11 | ₩818,042 | ₩825,123 | ₩812,932 | ₩817,854 | -0.02% | 178.7만 |
|---|
| 2026.09.10 | ₩799,950 | ₩813,576 | ₩797,737 | ₩808,949 | +1.12% | 154.6만 |
|---|
| 2026.09.09 | ₩807,272 | ₩817,438 | ₩801,076 | ₩812,315 | +0.62% | 196.2만 |
|---|
| 2026.09.08 | ₩807,635 | ₩815,547 | ₩799,078 | ₩808,734 | +0.14% | 269.5만 |
|---|
| 2026.09.04 | ₩816,191 | ₩825,794 | ₩812,101 | ₩823,165 | +0.85% | 122.9만 |
|---|
| 2026.09.03 | ₩823,500 | ₩835,409 | ₩809,405 | ₩829,401 | +0.72% | 180.5만 |
|---|
| 2026.09.02 | ₩806,870 | ₩824,265 | ₩805,623 | ₩816,137 | +1.15% | 161.7만 |
|---|
| 2026.09.01 | ₩830,166 | ₩832,848 | ₩804,040 | ₩805,355 | -2.99% | 138.5만 |
|---|
| 2026.08.31 | ₩823,970 | ₩832,472 | ₩818,565 | ₩827,617 | +0.44% | 142.9만 |
|---|
| 2026.08.28 | ₩840,332 | ₩844,918 | ₩828,087 | ₩834,430 | -0.70% | 101.7만 |
|---|
| 2026.08.27 | ₩844,207 | ₩854,481 | ₩839,996 | ₩845,857 | +0.20% | 146.7만 |
|---|
| 2026.08.26 | ₩834,498 | ₩853,046 | ₩834,498 | ₩849,894 | +1.84% | 184.3만 |
|---|
| 2026.08.25 | ₩846,273 | ₩867,718 | ₩828,865 | ₩842,437 | -0.45% | 153.5만 |
|---|
| 2026.08.24 | ₩844,918 | ₩844,918 | ₩826,102 | ₩843,228 | -0.20% | 172.7만 |
|---|
| 2026.08.21 | ₩840,197 | ₩844,261 | ₩826,504 | ₩843,939 | +0.45% | 155.6만 |
|---|
| 2026.08.20 | ₩817,894 | ₩851,222 | ₩814,568 | ₩841,632 | +2.90% | 275만 |
|---|
| 2026.08.19 | ₩798,126 | ₩832,151 | ₩797,978 | ₩822,843 | +3.10% | 250.7만 |
|---|
| 2026.08.18 | ₩789,757 | ₩794,250 | ₩784,379 | ₩789,985 | +0.03% | 172.2만 |
|---|
| 2026.08.17 | ₩781,281 | ₩794,384 | ₩777,861 | ₩785,251 | +0.51% | 88.7만 |
|---|
| 2026.08.14 | ₩794,102 | ₩797,630 | ₩787,933 | ₩788,979 | -0.65% | 105.8만 |
|---|
| 2026.08.13 | ₩813,120 | ₩813,737 | ₩795,819 | ₩799,172 | -1.72% | 144.8만 |
|---|
| 2026.08.12 | ₩803,625 | ₩810,303 | ₩797,978 | ₩808,721 | +0.63% | 153.2만 |
|---|
| 2026.08.11 | ₩804,671 | ₩813,013 | ₩797,723 | ₩811,390 | +0.84% | 165.6만 |
|---|
| 2026.08.10 | ₩789,301 | ₩804,268 | ₩789,301 | ₩804,268 | +1.90% | 186.3만 |
|---|
| 2026.08.07 | ₩775,179 | ₩796,986 | ₩770,847 | ₩796,637 | +2.77% | 220.7만 |
|---|
| 2026.08.06 | ₩773,570 | ₩778,277 | ₩763,954 | ₩777,888 | +0.56% | 171.9만 |
|---|
| 2026.08.05 | ₩761,674 | ₩775,179 | ₩756,939 | ₩774,951 | +1.74% | 155.3만 |
|---|
| 2026.08.04 | ₩776,198 | ₩780,959 | ₩754,391 | ₩757,409 | -2.42% | 194.2만 |
|---|
| 2026.08.03 | ₩772,497 | ₩782,743 | ₩768,138 | ₩769,855 | -0.34% | 158.9만 |
|---|
| 2026.07.31 | ₩769,010 | ₩774,629 | ₩754,887 | ₩770,217 | +0.16% | 211.3만 |
|---|
| 2026.07.30 | ₩760,923 | ₩773,905 | ₩751,602 | ₩773,529 | +1.66% | 226.5만 |
|---|
| 2026.07.29 | ₩776,131 | ₩783,950 | ₩766,059 | ₩773,114 | -0.39% | 254.7만 |
|---|
| 2026.07.28 | ₩767,132 | ₩789,341 | ₩763,082 | ₩773,046 | +0.77% | 303.4만 |
|---|
| 2026.07.27 | ₩757,744 | ₩762,237 | ₩745,687 | ₩750,408 | -0.97% | 196.2만 |
|---|
| 2026.07.24 | ₩764,450 | ₩769,814 | ₩745,553 | ₩762,116 | -0.31% | 293.9만 |
|---|
| 2026.07.23 | ₩769,385 | ₩787,906 | ₩762,894 | ₩767,561 | -0.24% | 580.6만 |
|---|
| 2026.07.22 | ₩703,723 | ₩709,208 | ₩694,174 | ₩706,057 | +0.33% | 233.5만 |
|---|
| 2026.07.21 | ₩680,092 | ₩705,949 | ₩663,918 | ₩702,033 | +3.23% | 352.5만 |
|---|
| 2026.07.20 | ₩711,569 | ₩714,224 | ₩700,826 | ₩705,748 | -0.82% | 159.1만 |
|---|
| 2026.07.17 | ₩723,009 | ₩726,925 | ₩712,977 | ₩714,130 | -1.23% | 147.6만 |
|---|
| 2026.07.16 | ₩719,186 | ₩730,184 | ₩713,500 | ₩728,494 | +1.29% | 189.6만 |
|---|
| 2026.07.15 | ₩720,514 | ₩724,712 | ₩715,941 | ₩717,899 | -0.36% | 210.8만 |
|---|
| 2026.07.14 | ₩704,112 | ₩721,292 | ₩701,886 | ₩716,263 | +1.73% | 212.2만 |
|---|
| 2026.07.13 | ₩703,026 | ₩717,148 | ₩699,767 | ₩708,806 | +0.82% | 116.9만 |
|---|
| 2026.07.10 | ₩704,769 | ₩714,935 | ₩700,880 | ₩706,848 | +0.29% | 123.3만 |
|---|
| 2026.07.09 | ₩683,968 | ₩703,897 | ₩679,931 | ₩703,710 | +2.89% | 138.4만 |
|---|
| 2026.07.08 | ₩685,121 | ₩687,951 | ₩679,958 | ₩684,156 | -0.14% | 202.2만 |
|---|
| 2026.07.07 | ₩704,099 | ₩707,277 | ₩688,568 | ₩692,860 | -1.60% | 136.7만 |
|---|
| 2026.07.06 | ₩697,393 | ₩697,393 | ₩679,730 | ₩694,174 | -0.46% | 185.8만 |
|---|
| 2026.07.02 | ₩695,636 | ₩709,664 | ₩686,637 | ₩702,006 | +0.92% | 232.2만 |
|---|
| 2026.07.01 | ₩676,981 | ₩698,962 | ₩674,419 | ₩688,447 | +1.69% | 222만 |
|---|
| 2026.06.30 | ₩681,728 | ₩681,809 | ₩663,998 | ₩672,394 | -1.37% | 242.4만 |
|---|
| 2026.06.29 | ₩686,221 | ₩686,221 | ₩672,501 | ₩679,180 | -1.03% | 207.6만 |
|---|
| 2026.06.26 | ₩683,619 | ₩690,419 | ₩669,980 | ₩688,045 | +0.65% | 457만 |
|---|
| 2026.06.25 | ₩660,887 | ₩691,975 | ₩660,498 | ₩678,282 | +2.63% | 297.5만 |
|---|
| 2026.06.24 | ₩641,226 | ₩661,182 | ₩635,030 | ₩660,109 | +2.94% | 212.5만 |
|---|
| 2026.06.23 | ₩630,188 | ₩631,838 | ₩617,099 | ₩629,464 | -0.11% | 182.5만 |
|---|
| 2026.06.22 | ₩619,110 | ₩628,123 | ₩615,463 | ₩622,302 | +0.52% | 152.5만 |
|---|
| 2026.06.18 | ₩619,110 | ₩627,573 | ₩615,583 | ₩623,107 | +0.65% | 335.9만 |
|---|
| 2026.06.17 | ₩627,506 | ₩633,219 | ₩613,759 | ₩619,191 | -1.33% | 204.3만 |
|---|
| 2026.06.16 | ₩635,700 | ₩640,314 | ₩631,127 | ₩633,863 | -0.29% | 151.7만 |
|---|
| 2026.06.15 | ₩630,711 | ₩638,839 | ₩628,324 | ₩635,325 | +0.73% | 187.4만 |
|---|
| 2026.06.12 | ₩641,387 | ₩646,322 | ₩627,157 | ₩629,451 | -1.86% | 239만 |
|---|
| 2026.06.11 | ₩649,085 | ₩649,434 | ₩626,044 | ₩637,927 | -1.72% | 177.7만 |
|---|
| 2026.06.10 | ₩659,613 | ₩662,376 | ₩646,309 | ₩646,483 | -1.99% | 205.1만 |
|---|
| 2026.06.09 | ₩635,003 | ₩663,006 | ₩634,882 | ₩662,617 | +4.35% | 279.1만 |
|---|
| 2026.06.08 | ₩634,091 | ₩638,946 | ₩628,874 | ₩629,840 | -0.67% | 194만 |
|---|
| 2026.06.05 | ₩649,407 | ₩652,854 | ₩629,826 | ₩634,091 | -2.36% | 172.8만 |
|---|
| 2026.06.04 | ₩646,604 | ₩655,348 | ₩638,490 | ₩646,470 | -0.02% | 224.2만 |
|---|
| 2026.06.03 | ₩629,410 | ₩638,088 | ₩629,142 | ₩635,633 | +0.99% | 193.9만 |
|---|
| 2026.06.02 | ₩656,381 | ₩659,787 | ₩639,067 | ₩646,537 | -1.50% | 177.5만 |
|---|
| 2026.06.01 | ₩656,931 | ₩665,581 | ₩648,441 | ₩662,577 | +0.86% | 319.4만 |
|---|
| 2026.05.29 | ₩646,657 | ₩669,229 | ₩645,129 | ₩660,525 | +2.14% | 418.4만 |
|---|
| 2026.05.28 | ₩618,601 | ₩658,513 | ₩618,574 | ₩653,430 | +5.63% | 437.3만 |
|---|
| 2026.05.27 | ₩603,419 | ₩613,437 | ₩600,080 | ₩611,841 | +1.40% | 295.9만 |
|---|
| 2026.05.26 | ₩599,972 | ₩603,848 | ₩594,943 | ₩601,072 | +0.18% | 194.3만 |
|---|
| 2026.05.22 | ₩599,221 | ₩609,494 | ₩596,016 | ₩601,206 | +0.33% | 168.6만 |
|---|
| 2026.05.21 | ₩604,720 | ₩605,806 | ₩591,604 | ₩602,668 | -0.34% | 201.3만 |
|---|
| 2026.05.20 | ₩602,293 | ₩606,517 | ₩588,304 | ₩605,914 | +0.60% | 285.2만 |
|---|
| 2026.05.19 | ₩592,784 | ₩610,219 | ₩590,115 | ₩600,576 | +1.31% | 341.9만 |
|---|
| 2026.05.18 | ₩588,009 | ₩596,056 | ₩583,758 | ₩592,784 | +0.81% | 190.9만 |
|---|
| 2026.05.15 | ₩595,493 | ₩596,740 | ₩586,507 | ₩587,875 | -1.28% | 203.8만 |
|---|
| 2026.05.14 | ₩601,112 | ₩615,825 | ₩598,215 | ₩601,112 | 0.00% | 210만 |
|---|
| 2026.05.13 | ₩610,460 | ₩621,484 | ₩596,164 | ₩598,189 | -2.01% | 280.1만 |
|---|
| 2026.05.12 | ₩609,334 | ₩621,082 | ₩607,335 | ₩615,986 | +1.09% | 305.6만 |
|---|
| 2026.05.11 | ₩623,442 | ₩626,031 | ₩600,670 | ₩607,000 | -2.64% | 395.3만 |
|---|
| 2026.05.08 | ₩635,016 | ₩635,016 | ₩612,043 | ₩623,630 | -1.79% | 390.6만 |
|---|
| 2026.05.07 | ₩634,842 | ₩644,150 | ₩628,029 | ₩636,317 | +0.23% | 253.4만 |
|---|
| 2026.05.06 | ₩631,892 | ₩640,287 | ₩625,776 | ₩634,292 | +0.38% | 186.2만 |
|---|
| 2026.05.05 | ₩623,322 | ₩639,013 | ₩616,442 | ₩625,991 | +0.43% | 204.6만 |
|---|
| 2026.05.04 | ₩626,286 | ₩630,859 | ₩619,486 | ₩620,411 | -0.94% | 181.6만 |
|---|
| 2026.05.01 | ₩643,747 | ₩646,201 | ₩627,788 | ₩629,276 | -2.25% | 142.5만 |
|---|
| 2026.04.30 | ₩622,597 | ₩643,720 | ₩618,266 | ₩642,352 | +3.17% | 216.1만 |
|---|
| 2026.04.29 | ₩626,648 | ₩637,042 | ₩619,942 | ₩625,320 | -0.21% | 138.7만 |
|---|
| 2026.04.28 | ₩633,005 | ₩634,386 | ₩622,450 | ₩630,631 | -0.38% | 224.3만 |
|---|
| 2026.04.27 | ₩620,492 | ₩637,323 | ₩619,607 | ₩627,707 | +1.16% | 228만 |
|---|
| 2026.04.24 | ₩629,196 | ₩637,042 | ₩623,174 | ₩629,947 | +0.12% | 268.4만 |
|---|
| 2026.04.23 | ₩633,890 | ₩638,906 | ₩611,023 | ₩625,910 | -1.26% | 572.9만 |
|---|
| 2026.04.22 | ₩706,271 | ₩710,791 | ₩689,319 | ₩689,319 | -2.40% | 180.2만 |
|---|
| 2026.04.21 | ₩710,630 | ₩722,083 | ₩701,349 | ₩703,522 | -1.00% | 214.1만 |
|---|
| 2026.04.20 | ₩701,188 | ₩709,222 | ₩698,922 | ₩705,466 | +0.61% | 143.8만 |
|---|
| 2026.04.17 | ₩701,564 | ₩710,912 | ₩694,711 | ₩706,244 | +0.67% | 198.8만 |
|---|
| 2026.04.16 | ₩707,290 | ₩711,475 | ₩689,748 | ₩692,028 | -2.16% | 137.5만 |
|---|
| 2026.04.15 | ₩709,302 | ₩714,640 | ₩703,777 | ₩713,044 | +0.53% | 200.4만 |
|---|
| 2026.04.14 | ₩692,484 | ₩710,804 | ₩689,346 | ₩707,076 | +2.11% | 257.2만 |
|---|
| 2026.04.13 | ₩663,811 | ₩691,559 | ₩659,895 | ₩689,654 | +3.89% | 182.9만 |
|---|
| 2026.04.10 | ₩670,718 | ₩675,693 | ₩664,951 | ₩665,353 | -0.80% | 130.9만 |
|---|
| 2026.04.09 | ₩668,706 | ₩677,745 | ₩657,494 | ₩671,187 | +0.37% | 149.1만 |
|---|
| 2026.04.08 | ₩673,252 | ₩680,333 | ₩670,208 | ₩675,210 | +0.29% | 150.8만 |
|---|
| 2026.04.07 | ₩650,775 | ₩657,628 | ₩643,747 | ₩656,488 | +0.88% | 128.8만 |
|---|
| 2026.04.06 | ₩659,841 | ₩661,638 | ₩643,680 | ₩654,731 | -0.77% | 147.4만 |
|---|
| 2026.04.02 | ₩653,055 | ₩679,717 | ₩650,600 | ₩659,117 | +0.93% | 169.6만 |
|---|
| 2026.04.01 | ₩665,608 | ₩671,978 | ₩659,653 | ₩663,247 | -0.35% | 150.5만 |
|---|
| 2026.03.31 | ₩654,141 | ₩663,006 | ₩643,291 | ₩659,211 | +0.77% | 227.2만 |
|---|
| 2026.03.30 | ₩641,642 | ₩648,548 | ₩635,915 | ₩643,814 | +0.34% | 182만 |
|---|
| 2026.03.27 | ₩656,649 | ₩658,164 | ₩632,790 | ₩634,842 | -3.32% | 167.8만 |
|---|
| 2026.03.26 | ₩656,823 | ₩665,554 | ₩651,553 | ₩655,616 | -0.18% | 130.2만 |
|---|
| 2026.03.25 | ₩664,414 | ₩670,503 | ₩647,717 | ₩658,191 | -0.94% | 173만 |
|---|
| 2026.03.24 | ₩634,185 | ₩664,924 | ₩630,336 | ₩657,548 | +3.68% | 224.1만 |
|---|
| 2026.03.23 | ₩649,514 | ₩654,382 | ₩637,886 | ₩641,226 | -1.28% | 191.3만 |
|---|
| 2026.03.20 | ₩629,089 | ₩639,630 | ₩629,075 | ₩636,223 | +1.13% | 228.5만 |
|---|
| 2026.03.19 | ₩618,561 | ₩631,664 | ₩614,698 | ₩630,617 | +1.95% | 184.4만 |
|---|
| 2026.03.18 | ₩628,700 | ₩630,993 | ₩619,647 | ₩623,214 | -0.87% | 242만 |
|---|
| 2026.03.17 | ₩637,739 | ₩645,075 | ₩632,254 | ₩633,970 | -0.59% | 279.5만 |
|---|
| 2026.03.16 | ₩631,771 | ₩636,371 | ₩626,634 | ₩630,336 | -0.23% | 299.6만 |
|---|
| 2026.03.13 | ₩642,312 | ₩645,866 | ₩622,034 | ₩622,785 | -3.04% | 301.9만 |
|---|
| 2026.03.12 | ₩658,500 | ₩659,318 | ₩635,700 | ₩638,235 | -3.08% | 251.6만 |
|---|
| 2026.03.11 | ₩669,765 | ₩672,313 | ₩658,674 | ₩664,830 | -0.74% | 162.7만 |
|---|
| 2026.03.10 | ₩682,640 | ₩683,901 | ₩667,807 | ₩670,677 | -1.75% | 186.5만 |
|---|
| 2026.03.09 | ₩665,500 | ₩684,786 | ₩660,015 | ₩683,941 | +2.77% | 221.1만 |
|---|
| 2026.03.06 | ₩685,752 | ₩689,856 | ₩670,570 | ₩673,212 | -1.83% | 163.7만 |
|---|
| 2026.03.05 | ₩674,835 | ₩698,171 | ₩673,252 | ₩695,837 | +3.11% | 328.4만 |
|---|
| 2026.03.04 | ₩683,981 | ₩694,241 | ₩682,573 | ₩687,589 | +0.53% | 167.9만 |
|---|
| 2026.03.03 | ₩672,595 | ₩684,947 | ₩661,678 | ₩681,433 | +1.31% | 221.2만 |
|---|
| 2026.03.02 | ₩686,677 | ₩688,944 | ₩673,668 | ₩682,077 | -0.67% | 205.1만 |
|---|
| 2026.02.27 | ₩691,666 | ₩699,109 | ₩683,284 | ₩698,881 | +1.04% | 203.1만 |
|---|
| 2026.02.26 | ₩692,149 | ₩698,278 | ₩684,089 | ₩697,554 | +0.78% | 155.1만 |
|---|
| 2026.02.25 | ₩696,052 | ₩696,052 | ₩685,671 | ₩688,917 | -1.03% | 148.1만 |
|---|
| 2026.02.24 | ₩692,042 | ₩699,579 | ₩688,286 | ₩691,492 | -0.08% | 131.4만 |
|---|
| 2026.02.23 | ₩681,313 | ₩695,944 | ₩678,349 | ₩692,618 | +1.66% | 161.8만 |
|---|
| 2026.02.20 | ₩684,907 | ₩690,526 | ₩679,301 | ₩685,229 | +0.05% | 136.3만 |
|---|
| 2026.02.19 | ₩683,981 | ₩691,371 | ₩675,935 | ₩690,848 | +1.00% | 177.6만 |
|---|
| 2026.02.18 | ₩671,267 | ₩689,561 | ₩668,451 | ₩688,756 | +2.61% | 266.2만 |
|---|
| 2026.02.17 | ₩674,044 | ₩680,159 | ₩668,102 | ₩672,702 | -0.20% | 377.5만 |
|---|
| 2026.02.13 | ₩689,949 | ₩697,862 | ₩676,270 | ₩677,034 | -1.87% | 318.8만 |
|---|
| 2026.02.12 | ₩706,526 | ₩706,781 | ₩662,040 | ₩683,740 | -3.23% | 474.2만 |
|---|
| 2026.02.11 | ₩721,211 | ₩723,398 | ₩700,544 | ₩707,009 | -1.97% | 336.8만 |
|---|
| 2026.02.10 | ₩736,836 | ₩738,901 | ₩720,930 | ₩723,947 | -1.75% | 202.2만 |
|---|
| 2026.02.09 | ₩725,825 | ₩736,018 | ₩720,206 | ₩733,282 | +1.03% | 210.8만 |
|---|
| 2026.02.06 | ₩728,561 | ₩732,611 | ₩720,259 | ₩728,011 | -0.08% | 295.9만 |
|---|
| 2026.02.05 | ₩756,041 | ₩760,198 | ₩726,013 | ₩727,381 | -3.79% | 322.5만 |
|---|
| 2026.02.04 | ₩766,475 | ₩772,872 | ₩754,955 | ₩758,039 | -1.10% | 274.1만 |
|---|
| 2026.02.03 | ₩777,861 | ₩789,730 | ₩759,635 | ₩764,571 | -1.71% | 225만 |
|---|
| 2026.02.02 | ₩772,363 | ₩783,360 | ₩768,889 | ₩780,235 | +1.02% | 177.9만 |
|---|
| 2026.01.30 | ₩780,181 | ₩785,841 | ₩770,123 | ₩775,997 | -0.54% | 376.1만 |
|---|
| 2026.01.29 | ₩785,640 | ₩799,789 | ₩767,414 | ₩794,169 | +1.09% | 395만 |
|---|
| 2026.01.28 | ₩829,683 | ₩832,311 | ₩813,160 | ₩815,440 | -1.72% | 233.8만 |
|---|
| 2026.01.27 | ₩833,679 | ₩844,006 | ₩828,825 | ₩836,751 | +0.37% | 163.8만 |
|---|
| 2026.01.26 | ₩838,669 | ₩849,813 | ₩835,839 | ₩840,385 | +0.20% | 175.8만 |
|---|
| 2026.01.23 | ₩855,218 | ₩857,257 | ₩835,101 | ₩839,527 | -1.83% | 284.7만 |
|---|
| 2026.01.22 | ₩854,829 | ₩863,681 | ₩851,369 | ₩857,592 | +0.32% | 262.2만 |
|---|
| 2026.01.21 | ₩834,578 | ₩855,620 | ₩831,869 | ₩853,367 | +2.25% | 318.2만 |
|---|
| 2026.01.20 | ₩817,425 | ₩832,647 | ₩812,731 | ₩830,179 | +1.56% | 310.9만 |
|---|
| 2026.01.16 | ₩836,992 | ₩844,556 | ₩829,777 | ₩829,790 | -0.86% | 288.1만 |
|---|
| 2026.01.15 | ₩831,467 | ₩844,744 | ₩829,643 | ₩837,743 | +0.75% | 254.2만 |
|---|
| 2026.01.14 | ₩816,258 | ₩835,155 | ₩814,206 | ₩833,961 | +2.17% | 246만 |
|---|
| 2026.01.13 | ₩822,548 | ₩831,802 | ₩797,039 | ₩814,179 | -1.02% | 284.8만 |
|---|
| 2026.01.12 | ₩832,821 | ₩837,931 | ₩813,549 | ₩825,405 | -0.89% | 318.5만 |
|---|
| 2026.01.09 | ₩816,231 | ₩834,726 | ₩810,786 | ₩829,978 | +1.68% | 228.7만 |
|---|
| 2026.01.08 | ₩821,931 | ₩836,013 | ₩810,035 | ₩813,401 | -1.04% | 314.8만 |
|---|
| 2026.01.07 | ₩829,763 | ₩840,586 | ₩824,426 | ₩827,685 | -0.25% | 240.4만 |
|---|
| 2026.01.06 | ₩812,811 | ₩842,343 | ₩812,811 | ₩832,472 | +2.42% | 255.5만 |
|---|
| 2026.01.05 | ₩796,329 | ₩820,040 | ₩794,639 | ₩819,705 | +2.94% | 248.8만 |
|---|
| 2026.01.02 | ₩777,191 | ₩796,248 | ₩773,838 | ₩794,639 | +2.25% | 205.2만 |
|---|
| 2025.12.31 | ₩782,837 | ₩785,385 | ₩776,520 | ₩777,124 | -0.73% | 73.9만 |
|---|
| 2025.12.30 | ₩780,879 | ₩783,829 | ₩777,647 | ₩782,488 | +0.21% | 66.5만 |
|---|
| 2025.12.29 | ₩778,022 | ₩784,969 | ₩778,022 | ₩784,661 | +0.85% | 104.3만 |
|---|
| 2025.12.26 | ₩776,252 | ₩779,430 | ₩773,650 | ₩778,854 | +0.34% | 46.6만 |
|---|
| 2025.12.24 | ₩776,010 | ₩777,606 | ₩772,939 | ₩776,681 | +0.09% | 40.1만 |
|---|
| 2025.12.23 | ₩771,679 | ₩778,612 | ₩769,412 | ₩777,781 | +0.79% | 73.2만 |
|---|
| 2025.12.22 | ₩762,881 | ₩772,698 | ₩758,750 | ₩772,094 | +1.21% | 110.8만 |
|---|
| 2025.12.19 | ₩753,292 | ₩764,275 | ₩749,603 | ₩761,540 | +1.09% | 386.3만 |
|---|
| 2025.12.18 | ₩754,324 | ₩763,658 | ₩743,702 | ₩754,244 | -0.01% | 228.7만 |
|---|
| 2025.12.17 | ₩761,151 | ₩768,460 | ₩753,037 | ₩754,472 | -0.88% | 230.2만 |
|---|
| 2025.12.16 | ₩765,576 | ₩770,968 | ₩752,380 | ₩764,664 | -0.12% | 201.5만 |
|---|
| 2025.12.15 | ₩770,123 | ₩772,953 | ₩758,643 | ₩772,376 | +0.29% | 170.2만 |
|---|
| 2025.12.12 | ₩774,978 | ₩776,601 | ₩764,705 | ₩767,508 | -0.96% | 157.7만 |
|---|
| 2025.12.11 | ₩773,328 | ₩776,627 | ₩765,576 | ₩776,386 | +0.40% | 122.6만 |
|---|
| 2025.12.10 | ₩755,062 | ₩770,431 | ₩755,062 | ₩769,560 | +1.92% | 127.6만 |
|---|
| 2025.12.09 | ₩769,814 | ₩771,491 | ₩753,600 | ₩755,156 | -1.90% | 141.6만 |
|---|
| 2025.12.08 | ₩765,523 | ₩770,539 | ₩759,099 | ₩762,049 | -0.45% | 141.2만 |
|---|
| 2025.12.05 | ₩775,179 | ₩776,641 | ₩763,940 | ₩768,165 | -0.90% | 187.4만 |
|---|
| 2025.12.04 | ₩776,560 | ₩778,465 | ₩751,253 | ₩771,477 | -0.65% | 196.2만 |
|---|
| 2025.12.03 | ₩779,591 | ₩788,738 | ₩777,875 | ₩778,465 | -0.14% | 118.7만 |
|---|
| 2025.12.02 | ₩780,463 | ₩783,829 | ₩775,125 | ₩778,357 | -0.27% | 191.8만 |
|---|
| 2025.12.01 | ₩797,777 | ₩801,573 | ₩781,549 | ₩784,768 | -1.63% | 175.4만 |
|---|
| 2025.11.28 | ₩790,186 | ₩796,637 | ₩788,523 | ₩792,386 | +0.28% | 74.6만 |
|---|
| 2025.11.26 | ₩795,873 | ₩800,057 | ₩787,504 | ₩795,631 | -0.03% | 206만 |
|---|
| 2025.11.25 | ₩780,812 | ₩807,795 | ₩780,275 | ₩801,707 | +2.68% | 180.3만 |
|---|
| 2025.11.24 | ₩786,512 | ₩788,483 | ₩776,654 | ₩786,002 | -0.06% | 180.3만 |
|---|
| 2025.11.21 | ₩768,473 | ₩791,071 | ₩763,846 | ₩787,893 | +2.53% | 193.4만 |
|---|
| 2025.11.20 | ₩768,943 | ₩778,465 | ₩762,384 | ₩768,125 | -0.11% | 116.8만 |
|---|
| 2025.11.19 | ₩770,646 | ₩770,646 | ₩760,708 | ₩769,533 | -0.14% | 124.8만 |
|---|
| 2025.11.18 | ₩754,861 | ₩775,474 | ₩746,291 | ₩772,537 | +2.34% | 191.6만 |
|---|
| 2025.11.17 | ₩772,027 | ₩777,580 | ₩759,877 | ₩760,641 | -1.47% | 162.4만 |
|---|
| 2025.11.14 | ₩775,434 | ₩783,668 | ₩768,473 | ₩776,131 | +0.09% | 131.8만 |
|---|
| 2025.11.13 | ₩786,042 | ₩802,699 | ₩775,514 | ₩778,036 | -1.02% | 274.5만 |
|---|
| 2025.11.12 | ₩783,615 | ₩792,842 | ₩780,543 | ₩788,617 | +0.64% | 150.4만 |
|---|
| 2025.11.11 | ₩772,430 | ₩788,040 | ₩770,914 | ₩786,565 | +1.83% | 137.8만 |
|---|
| 2025.11.10 | ₩767,628 | ₩782,770 | ₩762,250 | ₩772,966 | +0.70% | 138만 |
|---|
| 2025.11.07 | ₩760,252 | ₩774,307 | ₩755,464 | ₩767,682 | +0.98% | 226.4만 |
|---|
| 2025.11.06 | ₩754,887 | ₩765,603 | ₩750,167 | ₩759,058 | +0.55% | 127.8만 |
|---|
| 2025.11.05 | ₩751,508 | ₩764,664 | ₩743,260 | ₩761,285 | +1.30% | 168.3만 |
|---|
| 2025.11.04 | ₩748,906 | ₩763,511 | ₩747,015 | ₩758,066 | +1.22% | 163.6만 |
|---|
| 2025.11.03 | ₩755,947 | ₩758,683 | ₩743,260 | ₩757,583 | +0.22% | 183.5만 |
|---|
| 2025.10.31 | ₩740,202 | ₩764,342 | ₩740,135 | ₩760,949 | +2.80% | 187.2만 |
|---|
| 2025.10.30 | ₩739,773 | ₩758,589 | ₩739,773 | ₩745,969 | +0.84% | 131.5만 |
|---|
| 2025.10.29 | ₩748,772 | ₩766,555 | ₩744,413 | ₩748,772 | 0.00% | 195.4만 |
|---|
| 2025.10.28 | ₩756,577 | ₩758,616 | ₩745,097 | ₩747,860 | -1.15% | 99.3만 |
|---|
| 2025.10.27 | ₩767,253 | ₩768,031 | ₩752,433 | ₩756,108 | -1.45% | 156.4만 |
|---|
| 2025.10.24 | ₩770,016 | ₩772,255 | ₩764,168 | ₩767,803 | -0.29% | 165.6만 |
|---|
| 2025.10.23 | ₩761,633 | ₩775,501 | ₩754,230 | ₩767,011 | +0.71% | 197.9만 |
|---|
| 2025.10.22 | ₩745,003 | ₩766,180 | ₩738,807 | ₩760,695 | +2.11% | 346.1만 |
|---|
| 2025.10.21 | ₩749,805 | ₩762,291 | ₩742,643 | ₩748,343 | -0.19% | 393.2만 |
|---|
| 2025.10.20 | ₩725,557 | ₩738,244 | ₩724,216 | ₩729,366 | +0.52% | 166.5만 |
|---|
| 2025.10.17 | ₩716,383 | ₩725,382 | ₩713,486 | ₩722,767 | +0.89% | 201만 |
|---|
| 2025.10.16 | ₩730,063 | ₩730,385 | ₩716,383 | ₩719,897 | -1.39% | 211.6만 |
|---|
| 2025.10.15 | ₩703,978 | ₩714,036 | ₩700,638 | ₩707,948 | +0.56% | 143만 |
|---|
| 2025.10.14 | ₩699,726 | ₩710,603 | ₩696,655 | ₩705,212 | +0.78% | 160.1만 |
|---|
| 2025.10.13 | ₩707,492 | ₩711,917 | ₩702,610 | ₩703,535 | -0.56% | 168.7만 |
|---|
| 2025.10.10 | ₩717,282 | ₩721,439 | ₩702,288 | ₩703,830 | -1.88% | 141.6만 |
|---|