시장 데이터를 불러오는 중
전체 종목
다나허 과거 주가
Danaher Corporation Common Stock · DHR · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Danaher Corporation Common Stock · DHR · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩290,991 | ₩296,290 | ₩290,455 | ₩294,882 | +1.34% | 393.4만 |
| 2026.10.08 | ₩291,649 | ₩292,762 | ₩284,029 | ₩291,729 | +0.03% | 529.3만 |
| 2026.10.07 | ₩292,145 | ₩295,781 | ₩287,611 | ₩293,111 | +0.33% | 397.4만 |
| 2026.10.06 | ₩299,832 | ₩305,346 | ₩288,550 | ₩289,247 | -3.53% | 364.3만 |
| 2026.10.05 | ₩286,833 | ₩298,021 | ₩286,336 | ₩296,760 | +3.46% | 309.4만 |
| 2026.10.02 | ₩286,282 | ₩289,851 | ₩284,378 | ₩287,168 | +0.31% | 391.6만 |
| 2026.10.01 | ₩296,894 | ₩297,820 | ₩283,304 | ₩284,082 | -4.32% | 530.3만 |
| 2026.09.30 | ₩300,315 | ₩303,333 | ₩294,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,216 |
| -1.03% |
| 524.8만 |
| 2026.09.29 | ₩303,441 | ₩305,399 | ₩299,845 | ₩303,333 | -0.04% | 360.8만 |
|---|
| 2026.09.28 | ₩299,698 | ₩306,379 | ₩297,954 | ₩304,970 | +1.76% | 493만 |
|---|
| 2026.09.25 | ₩299,658 | ₩301,710 | ₩297,283 | ₩301,160 | +0.50% | 442.4만 |
|---|
| 2026.09.24 | ₩295,807 | ₩304,058 | ₩293,795 | ₩300,194 | +1.48% | 619.6만 |
|---|
| 2026.09.23 | ₩296,840 | ₩299,725 | ₩295,029 | ₩297,229 | +0.13% | 340.2만 |
|---|
| 2026.09.22 | ₩288,563 | ₩298,383 | ₩287,463 | ₩296,599 | +2.78% | 463.3만 |
|---|
| 2026.09.21 | ₩284,445 | ₩290,025 | ₩281,185 | ₩289,556 | +1.80% | 516.4만 |
|---|
| 2026.09.18 | ₩285,263 | ₩288,402 | ₩281,855 | ₩284,149 | -0.39% | 883만 |
|---|
| 2026.09.17 | ₩282,365 | ₩286,108 | ₩277,281 | ₩285,075 | +0.96% | 617.9만 |
|---|
| 2026.09.16 | ₩281,279 | ₩284,378 | ₩277,267 | ₩279,521 | -0.62% | 356.7만 |
|---|
| 2026.09.15 | ₩272,438 | ₩281,118 | ₩271,821 | ₩280,863 | +3.09% | 350.5만 |
|---|
| 2026.09.14 | ₩271,633 | ₩273,417 | ₩267,085 | ₩272,666 | +0.38% | 342.8만 |
|---|
| 2026.09.11 | ₩270,976 | ₩271,901 | ₩267,179 | ₩268,494 | -0.92% | 362.9만 |
|---|
| 2026.09.10 | ₩271,432 | ₩272,465 | ₩268,762 | ₩269,017 | -0.89% | 302.1만 |
|---|
| 2026.09.09 | ₩276,355 | ₩276,422 | ₩270,922 | ₩274,812 | -0.56% | 277.3만 |
|---|
| 2026.09.08 | ₩275,014 | ₩278,824 | ₩271,150 | ₩275,322 | +0.11% | 327.6만 |
|---|
| 2026.09.04 | ₩277,952 | ₩279,977 | ₩275,322 | ₩278,582 | +0.23% | 289.8만 |
|---|
| 2026.09.03 | ₩282,405 | ₩285,920 | ₩276,422 | ₩283,103 | +0.25% | 242.4만 |
|---|
| 2026.09.02 | ₩278,730 | ₩285,451 | ₩276,489 | ₩281,601 | +1.03% | 295.1만 |
|---|
| 2026.09.01 | ₩288,080 | ₩288,429 | ₩277,093 | ₩277,603 | -3.64% | 314.9만 |
|---|
| 2026.08.31 | ₩286,350 | ₩288,952 | ₩284,699 | ₩286,497 | +0.05% | 360.8만 |
|---|
| 2026.08.28 | ₩288,563 | ₩291,166 | ₩285,545 | ₩289,864 | +0.45% | 286만 |
|---|
| 2026.08.27 | ₩288,134 | ₩293,218 | ₩285,867 | ₩289,341 | +0.42% | 292.7만 |
|---|
| 2026.08.26 | ₩286,054 | ₩290,911 | ₩285,491 | ₩288,912 | +1.00% | 253.1만 |
|---|
| 2026.08.25 | ₩286,926 | ₩290,803 | ₩284,726 | ₩289,730 | +0.98% | 233.9만 |
|---|
| 2026.08.24 | ₩292,896 | ₩292,910 | ₩286,926 | ₩288,577 | -1.47% | 251만 |
|---|
| 2026.08.21 | ₩289,207 | ₩295,472 | ₩286,363 | ₩293,594 | +1.52% | 470.2만 |
|---|
| 2026.08.20 | ₩281,882 | ₩296,035 | ₩279,320 | ₩289,650 | +2.76% | 550.3만 |
|---|
| 2026.08.19 | ₩272,465 | ₩284,659 | ₩272,210 | ₩283,734 | +4.14% | 525.3만 |
|---|
| 2026.08.18 | ₩273,632 | ₩273,981 | ₩267,622 | ₩267,743 | -2.15% | 229만 |
|---|
| 2026.08.17 | ₩268,293 | ₩272,907 | ₩268,293 | ₩271,834 | +1.32% | 298.2만 |
|---|
| 2026.08.14 | ₩272,331 | ₩273,618 | ₩269,809 | ₩271,593 | -0.27% | 224.4만 |
|---|
| 2026.08.13 | ₩277,777 | ₩278,354 | ₩271,217 | ₩273,525 | -1.53% | 192만 |
|---|
| 2026.08.12 | ₩274,410 | ₩278,488 | ₩270,989 | ₩276,073 | +0.61% | 303.8만 |
|---|
| 2026.08.11 | ₩279,105 | ₩279,629 | ₩276,476 | ₩278,287 | -0.29% | 247.3만 |
|---|
| 2026.08.10 | ₩272,679 | ₩280,876 | ₩269,352 | ₩280,876 | +3.01% | 367.8만 |
|---|
| 2026.08.07 | ₩267,501 | ₩275,269 | ₩266,213 | ₩274,692 | +2.69% | 332.4만 |
|---|
| 2026.08.06 | ₩268,252 | ₩270,104 | ₩263,584 | ₩268,279 | +0.01% | 279.4만 |
|---|
| 2026.08.05 | ₩262,403 | ₩269,970 | ₩259,318 | ₩267,850 | +2.08% | 374.8만 |
|---|
| 2026.08.04 | ₩265,529 | ₩268,789 | ₩258,795 | ₩261,303 | -1.59% | 697.2만 |
|---|
| 2026.08.03 | ₩264,738 | ₩267,380 | ₩262,631 | ₩264,952 | +0.08% | 295.1만 |
|---|
| 2026.07.31 | ₩264,939 | ₩266,401 | ₩258,406 | ₩261,572 | -1.27% | 438.8만 |
|---|
| 2026.07.30 | ₩261,129 | ₩264,094 | ₩259,103 | ₩263,168 | +0.78% | 495.3만 |
|---|
| 2026.07.29 | ₩268,212 | ₩272,398 | ₩262,631 | ₩263,597 | -1.72% | 821.4만 |
|---|
| 2026.07.28 | ₩269,285 | ₩281,587 | ₩266,240 | ₩267,032 | -0.84% | 936.4만 |
|---|
| 2026.07.27 | ₩256,755 | ₩263,785 | ₩254,689 | ₩263,611 | +2.67% | 534만 |
|---|
| 2026.07.24 | ₩259,023 | ₩261,330 | ₩254,891 | ₩256,903 | -0.82% | 684.9만 |
|---|
| 2026.07.23 | ₩248,344 | ₩258,768 | ₩246,667 | ₩258,245 | +3.99% | 1155.3만 |
|---|
| 2026.07.22 | ₩239,423 | ₩241,636 | ₩232,085 | ₩240,322 | +0.38% | 1088.7만 |
|---|
| 2026.07.21 | ₩226,504 | ₩240,483 | ₩222,359 | ₩240,147 | +6.02% | 2809.8만 |
|---|
| 2026.07.20 | ₩270,989 | ₩274,115 | ₩268,306 | ₩269,795 | -0.44% | 620.2만 |
|---|
| 2026.07.17 | ₩272,934 | ₩277,147 | ₩271,177 | ₩273,444 | +0.19% | 496.6만 |
|---|
| 2026.07.16 | ₩270,198 | ₩275,389 | ₩268,789 | ₩275,027 | +1.79% | 423.8만 |
|---|
| 2026.07.15 | ₩268,306 | ₩271,472 | ₩267,421 | ₩269,366 | +0.39% | 446.9만 |
|---|
| 2026.07.14 | ₩265,663 | ₩271,432 | ₩264,778 | ₩267,032 | +0.52% | 418.9만 |
|---|
| 2026.07.13 | ₩266,562 | ₩269,433 | ₩265,623 | ₩268,521 | +0.73% | 291.9만 |
|---|
| 2026.07.10 | ₩265,059 | ₩268,091 | ₩261,665 | ₩267,032 | +0.74% | 384.8만 |
|---|
| 2026.07.09 | ₩255,561 | ₩262,926 | ₩254,891 | ₩262,913 | +2.88% | 265.7만 |
|---|
| 2026.07.08 | ₩257,252 | ₩258,218 | ₩255,038 | ₩255,924 | -0.52% | 250.3만 |
|---|
| 2026.07.07 | ₩264,845 | ₩265,462 | ₩257,762 | ₩260,512 | -1.64% | 324.9만 |
|---|
| 2026.07.06 | ₩262,014 | ₩263,745 | ₩254,596 | ₩259,747 | -0.87% | 466.4만 |
|---|
| 2026.07.02 | ₩264,912 | ₩265,931 | ₩260,887 | ₩265,529 | +0.23% | 403.5만 |
|---|
| 2026.07.01 | ₩257,534 | ₩262,994 | ₩255,669 | ₩259,881 | +0.91% | 451.6만 |
|---|
| 2026.06.30 | ₩259,989 | ₩260,243 | ₩253,536 | ₩255,535 | -1.71% | 347.1만 |
|---|
| 2026.06.29 | ₩262,202 | ₩264,281 | ₩256,957 | ₩258,620 | -1.37% | 352.3만 |
|---|
| 2026.06.26 | ₩258,687 | ₩263,195 | ₩257,963 | ₩263,195 | +1.74% | 609만 |
|---|
| 2026.06.25 | ₩254,475 | ₩265,046 | ₩254,475 | ₩259,197 | +1.86% | 609.1만 |
|---|
| 2026.06.24 | ₩242,897 | ₩254,193 | ₩241,381 | ₩253,375 | +4.31% | 564.7만 |
|---|
| 2026.06.23 | ₩240,228 | ₩243,769 | ₩237,545 | ₩240,094 | -0.06% | 415만 |
|---|
| 2026.06.22 | ₩236,700 | ₩240,536 | ₩234,768 | ₩239,047 | +0.99% | 369.2만 |
|---|
| 2026.06.18 | ₩235,506 | ₩239,477 | ₩233,721 | ₩237,679 | +0.92% | 725.9만 |
|---|
| 2026.06.17 | ₩242,468 | ₩244,722 | ₩236,914 | ₩238,470 | -1.65% | 269.2만 |
|---|
| 2026.06.16 | ₩243,434 | ₩246,238 | ₩242,146 | ₩243,286 | -0.06% | 283.4만 |
|---|
| 2026.06.15 | ₩242,710 | ₩244,158 | ₩240,899 | ₩242,951 | +0.10% | 393.2만 |
|---|
| 2026.06.12 | ₩243,421 | ₩245,017 | ₩240,805 | ₩241,610 | -0.74% | 312.7만 |
|---|
| 2026.06.11 | ₩244,816 | ₩247,016 | ₩238,698 | ₩242,535 | -0.93% | 353.4만 |
|---|
| 2026.06.10 | ₩250,692 | ₩252,449 | ₩246,291 | ₩246,345 | -1.73% | 321.5만 |
|---|
| 2026.06.09 | ₩248,196 | ₩253,831 | ₩246,506 | ₩252,758 | +1.84% | 587.2만 |
|---|
| 2026.06.08 | ₩247,579 | ₩251,389 | ₩245,768 | ₩246,211 | -0.55% | 314.9만 |
|---|
| 2026.06.05 | ₩252,208 | ₩253,214 | ₩246,560 | ₩247,244 | -1.97% | 330.5만 |
|---|
| 2026.06.04 | ₩244,521 | ₩251,926 | ₩243,783 | ₩250,383 | +2.40% | 777.1만 |
|---|
| 2026.06.03 | ₩235,921 | ₩239,517 | ₩232,930 | ₩238,900 | +1.26% | 291만 |
|---|
| 2026.06.02 | ₩238,444 | ₩240,590 | ₩235,439 | ₩236,257 | -0.92% | 291.4만 |
|---|
| 2026.06.01 | ₩244,896 | ₩244,896 | ₩240,120 | ₩241,301 | -1.47% | 365.3만 |
|---|
| 2026.05.29 | ₩242,897 | ₩247,284 | ₩240,496 | ₩245,057 | +0.89% | 699.3만 |
|---|
| 2026.05.28 | ₩234,177 | ₩243,085 | ₩234,177 | ₩242,321 | +3.48% | 575.4만 |
|---|
| 2026.05.27 | ₩233,171 | ₩236,901 | ₩230,207 | ₩232,259 | -0.39% | 326.5만 |
|---|
| 2026.05.26 | ₩229,630 | ₩232,957 | ₩227,899 | ₩231,830 | +0.96% | 328.3만 |
|---|
| 2026.05.22 | ₩232,809 | ₩234,701 | ₩229,589 | ₩230,743 | -0.89% | 299.5만 |
|---|
| 2026.05.21 | ₩229,187 | ₩233,212 | ₩225,350 | ₩232,527 | +1.46% | 423.8만 |
|---|
| 2026.05.20 | ₩224,384 | ₩229,777 | ₩220,145 | ₩229,563 | +2.31% | 415.9만 |
|---|
| 2026.05.19 | ₩220,561 | ₩230,072 | ₩220,105 | ₩224,089 | +1.60% | 574.4만 |
|---|
| 2026.05.18 | ₩217,100 | ₩220,749 | ₩216,295 | ₩219,823 | +1.25% | 495.5만 |
|---|
| 2026.05.15 | ₩222,131 | ₩223,070 | ₩215,892 | ₩217,207 | -2.22% | 405.4만 |
|---|
| 2026.05.14 | ₩223,365 | ₩227,108 | ₩220,561 | ₩220,735 | -1.18% | 420.9만 |
|---|
| 2026.05.13 | ₩223,083 | ₩224,867 | ₩219,099 | ₩222,681 | -0.18% | 652.7만 |
|---|
| 2026.05.12 | ₩224,036 | ₩225,283 | ₩222,117 | ₩223,043 | -0.44% | 541.7만 |
|---|
| 2026.05.11 | ₩230,381 | ₩230,381 | ₩221,688 | ₩223,392 | -3.03% | 737.8만 |
|---|
| 2026.05.08 | ₩234,728 | ₩235,412 | ₩229,053 | ₩229,616 | -2.18% | 584.6만 |
|---|
| 2026.05.07 | ₩235,908 | ₩237,464 | ₩232,608 | ₩235,653 | -0.11% | 448.2만 |
|---|
| 2026.05.06 | ₩237,089 | ₩237,397 | ₩230,824 | ₩234,660 | -1.02% | 598.3만 |
|---|
| 2026.05.05 | ₩235,841 | ₩238,363 | ₩232,433 | ₩234,271 | -0.67% | 380.6만 |
|---|
| 2026.05.04 | ₩234,258 | ₩235,492 | ₩231,199 | ₩233,480 | -0.33% | 453.2만 |
|---|
| 2026.05.01 | ₩241,234 | ₩241,301 | ₩234,231 | ₩234,969 | -2.60% | 388만 |
|---|
| 2026.04.30 | ₩239,866 | ₩241,838 | ₩237,115 | ₩240,067 | +0.08% | 514.2만 |
|---|
| 2026.04.29 | ₩238,994 | ₩240,577 | ₩237,048 | ₩239,866 | +0.36% | 593.3만 |
|---|
| 2026.04.28 | ₩245,044 | ₩245,500 | ₩237,853 | ₩240,107 | -2.01% | 504.9만 |
|---|
| 2026.04.27 | ₩237,129 | ₩243,421 | ₩236,793 | ₩242,307 | +2.18% | 532.3만 |
|---|
| 2026.04.24 | ₩239,557 | ₩240,107 | ₩236,753 | ₩237,786 | -0.74% | 641.1만 |
|---|
| 2026.04.23 | ₩242,575 | ₩242,790 | ₩234,768 | ₩239,557 | -1.24% | 1018.5만 |
|---|
| 2026.04.22 | ₩260,190 | ₩261,612 | ₩246,452 | ₩246,895 | -5.11% | 590.5만 |
|---|
| 2026.04.21 | ₩264,281 | ₩268,977 | ₩255,508 | ₩260,981 | -1.25% | 786.3만 |
|---|
| 2026.04.20 | ₩259,210 | ₩262,765 | ₩258,566 | ₩262,269 | +1.18% | 527.1만 |
|---|
| 2026.04.17 | ₩261,035 | ₩264,308 | ₩260,606 | ₩261,263 | +0.09% | 424.3만 |
|---|
| 2026.04.16 | ₩262,994 | ₩263,463 | ₩259,009 | ₩259,962 | -1.15% | 376만 |
|---|
| 2026.04.15 | ₩267,032 | ₩267,608 | ₩264,657 | ₩265,811 | -0.46% | 318.1만 |
|---|
| 2026.04.14 | ₩262,430 | ₩268,843 | ₩261,719 | ₩266,441 | +1.53% | 333.6만 |
|---|
| 2026.04.13 | ₩253,106 | ₩263,637 | ₩252,288 | ₩262,765 | +3.82% | 483.6만 |
|---|
| 2026.04.10 | ₩259,895 | ₩259,895 | ₩254,139 | ₩254,368 | -2.13% | 318.9만 |
|---|
| 2026.04.09 | ₩261,303 | ₩262,524 | ₩256,340 | ₩258,902 | -0.92% | 290.3만 |
|---|
| 2026.04.08 | ₩262,806 | ₩266,374 | ₩261,585 | ₩263,195 | +0.15% | 261만 |
|---|
| 2026.04.07 | ₩256,514 | ₩257,735 | ₩253,187 | ₩256,246 | -0.10% | 293.3만 |
|---|
| 2026.04.06 | ₩255,736 | ₩258,285 | ₩254,180 | ₩257,735 | +0.78% | 259.6만 |
|---|
| 2026.04.02 | ₩254,166 | ₩259,989 | ₩252,208 | ₩256,393 | +0.88% | 274만 |
|---|
| 2026.04.01 | ₩255,642 | ₩258,151 | ₩254,180 | ₩255,950 | +0.12% | 377.1만 |
|---|
| 2026.03.31 | ₩250,558 | ₩255,494 | ₩248,693 | ₩254,354 | +1.52% | 466만 |
|---|
| 2026.03.30 | ₩246,332 | ₩249,162 | ₩243,823 | ₩246,694 | +0.15% | 398만 |
|---|
| 2026.03.27 | ₩247,821 | ₩249,538 | ₩242,830 | ₩243,515 | -1.74% | 585.8만 |
|---|
| 2026.03.26 | ₩248,867 | ₩253,321 | ₩248,854 | ₩252,275 | +1.37% | 369.5만 |
|---|
| 2026.03.25 | ₩257,265 | ₩258,862 | ₩248,170 | ₩251,067 | -2.41% | 526.6만 |
|---|
| 2026.03.24 | ₩251,161 | ₩256,903 | ₩249,538 | ₩255,025 | +1.54% | 419.6만 |
|---|
| 2026.03.23 | ₩258,419 | ₩259,921 | ₩254,032 | ₩254,891 | -1.37% | 314.7만 |
|---|
| 2026.03.20 | ₩254,193 | ₩256,608 | ₩252,167 | ₩254,019 | -0.07% | 568.6만 |
|---|
| 2026.03.19 | ₩254,663 | ₩256,755 | ₩251,416 | ₩255,038 | +0.15% | 335.4만 |
|---|
| 2026.03.18 | ₩259,613 | ₩260,431 | ₩256,058 | ₩256,903 | -1.04% | 412.4만 |
|---|
| 2026.03.17 | ₩259,586 | ₩263,946 | ₩259,304 | ₩261,880 | +0.88% | 375.2만 |
|---|
| 2026.03.16 | ₩253,536 | ₩257,466 | ₩251,537 | ₩256,755 | +1.27% | 433.4만 |
|---|
| 2026.03.13 | ₩251,899 | ₩254,046 | ₩248,505 | ₩251,295 | -0.24% | 413.4만 |
|---|
| 2026.03.12 | ₩259,143 | ₩260,136 | ₩249,766 | ₩249,873 | -3.58% | 523.5만 |
|---|
| 2026.03.11 | ₩261,196 | ₩263,637 | ₩259,331 | ₩261,679 | +0.18% | 295.8만 |
|---|
| 2026.03.10 | ₩265,838 | ₩266,374 | ₩261,813 | ₩261,893 | -1.48% | 319만 |
|---|
| 2026.03.09 | ₩261,370 | ₩267,488 | ₩259,438 | ₩266,696 | +2.04% | 352.3만 |
|---|
| 2026.03.06 | ₩268,306 | ₩269,406 | ₩261,746 | ₩262,269 | -2.25% | 423.8만 |
|---|
| 2026.03.05 | ₩271,351 | ₩274,625 | ₩267,930 | ₩270,989 | -0.13% | 477.1만 |
|---|
| 2026.03.04 | ₩274,490 | ₩277,402 | ₩272,384 | ₩274,651 | +0.06% | 295.8만 |
|---|
| 2026.03.03 | ₩271,365 | ₩275,014 | ₩269,205 | ₩273,686 | +0.86% | 462.1만 |
|---|
| 2026.03.02 | ₩279,038 | ₩279,065 | ₩274,571 | ₩276,355 | -0.96% | 319.6만 |
|---|
| 2026.02.27 | ₩279,052 | ₩282,634 | ₩277,536 | ₩282,580 | +1.26% | 524.3만 |
|---|
| 2026.02.26 | ₩280,487 | ₩282,727 | ₩277,415 | ₩280,863 | +0.13% | 284만 |
|---|
| 2026.02.25 | ₩282,177 | ₩283,116 | ₩280,299 | ₩281,077 | -0.39% | 281만 |
|---|
| 2026.02.24 | ₩282,231 | ₩285,075 | ₩280,447 | ₩280,635 | -0.57% | 317.6만 |
|---|
| 2026.02.23 | ₩279,038 | ₩283,532 | ₩276,771 | ₩282,956 | +1.40% | 240.1만 |
|---|
| 2026.02.20 | ₩280,031 | ₩285,330 | ₩280,031 | ₩281,051 | +0.36% | 447.1만 |
|---|
| 2026.02.19 | ₩277,737 | ₩283,412 | ₩277,147 | ₩283,398 | +2.04% | 476.4만 |
|---|
| 2026.02.18 | ₩276,154 | ₩280,782 | ₩273,967 | ₩279,789 | +1.32% | 464.7만 |
|---|
| 2026.02.17 | ₩270,721 | ₩279,709 | ₩269,648 | ₩276,838 | +2.26% | 870.9만 |
|---|
| 2026.02.13 | ₩289,838 | ₩293,460 | ₩282,781 | ₩285,182 | -1.61% | 528.6만 |
|---|
| 2026.02.12 | ₩293,688 | ₩294,600 | ₩279,776 | ₩288,348 | -1.82% | 516.7만 |
|---|
| 2026.02.11 | ₩292,655 | ₩296,022 | ₩290,079 | ₩295,110 | +0.84% | 453.9만 |
|---|
| 2026.02.10 | ₩291,582 | ₩296,290 | ₩288,214 | ₩294,801 | +1.10% | 442.1만 |
|---|
| 2026.02.09 | ₩287,946 | ₩292,225 | ₩285,531 | ₩290,656 | +0.94% | 356만 |
|---|
| 2026.02.06 | ₩291,045 | ₩292,990 | ₩287,624 | ₩290,589 | -0.16% | 431.1만 |
|---|
| 2026.02.05 | ₩293,902 | ₩295,137 | ₩288,348 | ₩289,435 | -1.52% | 414.2만 |
|---|
| 2026.02.04 | ₩291,649 | ₩295,982 | ₩290,642 | ₩294,506 | +0.98% | 393.9만 |
|---|
| 2026.02.03 | ₩297,176 | ₩303,226 | ₩289,985 | ₩290,575 | -2.22% | 421.1만 |
|---|
| 2026.02.02 | ₩294,399 | ₩300,637 | ₩290,897 | ₩299,725 | +1.81% | 478.3만 |
|---|
| 2026.01.30 | ₩294,291 | ₩296,478 | ₩291,528 | ₩293,648 | -0.22% | 562.8만 |
|---|
| 2026.01.29 | ₩299,590 | ₩300,073 | ₩293,044 | ₩294,627 | -1.66% | 744.5만 |
|---|
| 2026.01.28 | ₩307,210 | ₩315,461 | ₩299,282 | ₩301,227 | -1.95% | 776.4만 |
|---|
| 2026.01.27 | ₩313,945 | ₩318,305 | ₩312,576 | ₩316,266 | +0.74% | 429.9만 |
|---|
| 2026.01.26 | ₩316,588 | ₩320,196 | ₩315,528 | ₩317,554 | +0.31% | 447.1만 |
|---|
| 2026.01.23 | ₩321,484 | ₩323,027 | ₩313,341 | ₩315,273 | -1.93% | 306.7만 |
|---|
| 2026.01.22 | ₩325,093 | ₩325,723 | ₩321,283 | ₩322,075 | -0.93% | 295.5만 |
|---|
| 2026.01.21 | ₩315,716 | ₩324,945 | ₩314,307 | ₩324,717 | +2.85% | 504.3만 |
|---|
| 2026.01.20 | ₩313,234 | ₩320,371 | ₩310,028 | ₩314,361 | +0.36% | 432.6만 |
|---|
| 2026.01.16 | ₩319,941 | ₩322,531 | ₩316,266 | ₩316,588 | -1.05% | 390.4만 |
|---|
| 2026.01.15 | ₩316,883 | ₩322,262 | ₩315,353 | ₩321,820 | +1.56% | 286.2만 |
|---|
| 2026.01.14 | ₩316,775 | ₩321,001 | ₩315,783 | ₩319,217 | +0.77% | 313.6만 |
|---|
| 2026.01.13 | ₩321,967 | ₩323,658 | ₩306,057 | ₩316,011 | -1.85% | 425만 |
|---|
| 2026.01.12 | ₩319,673 | ₩322,960 | ₩316,588 | ₩320,626 | +0.30% | 361.6만 |
|---|
| 2026.01.09 | ₩318,211 | ₩319,955 | ₩313,891 | ₩319,780 | +0.49% | 253.6만 |
|---|
| 2026.01.08 | ₩313,314 | ₩318,882 | ₩313,006 | ₩315,260 | +0.62% | 253.4만 |
|---|
| 2026.01.07 | ₩317,741 | ₩319,445 | ₩312,711 | ₩316,024 | -0.54% | 265.3만 |
|---|
| 2026.01.06 | ₩315,702 | ₩322,557 | ₩315,018 | ₩317,393 | +0.54% | 266.3만 |
|---|
| 2026.01.05 | ₩307,586 | ₩316,105 | ₩307,586 | ₩315,743 | +2.65% | 319.2만 |
|---|
| 2026.01.02 | ₩306,955 | ₩311,369 | ₩304,836 | ₩309,089 | +0.69% | 233.8만 |
|---|
| 2025.12.31 | ₩309,759 | ₩310,229 | ₩307,036 | ₩307,103 | -0.86% | 127만 |
|---|
| 2025.12.30 | ₩308,632 | ₩310,001 | ₩307,023 | ₩309,451 | +0.27% | 137.6만 |
|---|
| 2025.12.29 | ₩308,498 | ₩310,765 | ₩308,109 | ₩309,397 | +0.29% | 166.6만 |
|---|
| 2025.12.26 | ₩310,618 | ₩310,618 | ₩307,519 | ₩308,981 | -0.53% | 114.1만 |
|---|
| 2025.12.24 | ₩309,545 | ₩310,873 | ₩308,270 | ₩310,524 | +0.32% | 78.6만 |
|---|
| 2025.12.23 | ₩304,608 | ₩310,189 | ₩303,253 | ₩309,665 | +1.66% | 186.9만 |
|---|
| 2025.12.22 | ₩302,019 | ₩306,754 | ₩300,664 | ₩305,882 | +1.28% | 257.6만 |
|---|
| 2025.12.19 | ₩301,361 | ₩303,172 | ₩299,698 | ₩301,630 | +0.09% | 631.8만 |
|---|
| 2025.12.18 | ₩300,060 | ₩305,225 | ₩299,658 | ₩300,972 | +0.30% | 350.2만 |
|---|
| 2025.12.17 | ₩302,636 | ₩304,085 | ₩298,651 | ₩298,665 | -1.31% | 508.9만 |
|---|
| 2025.12.16 | ₩306,191 | ₩306,191 | ₩298,745 | ₩301,442 | -1.55% | 299.2만 |
|---|
| 2025.12.15 | ₩305,668 | ₩306,915 | ₩300,932 | ₩306,580 | +0.30% | 482.7만 |
|---|
| 2025.12.12 | ₩311,865 | ₩312,335 | ₩303,628 | ₩303,628 | -2.64% | 485.8만 |
|---|
| 2025.12.11 | ₩308,901 | ₩312,161 | ₩308,029 | ₩311,731 | +0.92% | 578.2만 |
|---|
| 2025.12.10 | ₩300,650 | ₩309,196 | ₩299,523 | ₩309,115 | +2.82% | 391.4만 |
|---|
| 2025.12.09 | ₩302,300 | ₩304,246 | ₩299,416 | ₩299,470 | -0.94% | 336.9만 |
|---|
| 2025.12.08 | ₩301,670 | ₩304,205 | ₩299,510 | ₩301,147 | -0.17% | 294.6만 |
|---|
| 2025.12.05 | ₩305,909 | ₩306,513 | ₩301,844 | ₩303,521 | -0.78% | 318만 |
|---|
| 2025.12.04 | ₩305,466 | ₩307,049 | ₩300,194 | ₩304,702 | -0.25% | 408.9만 |
|---|
| 2025.12.03 | ₩305,869 | ₩309,424 | ₩305,332 | ₩306,486 | +0.20% | 376.1만 |
|---|
| 2025.12.02 | ₩302,998 | ₩306,298 | ₩300,449 | ₩303,977 | +0.32% | 273.7만 |
|---|
| 2025.12.01 | ₩303,937 | ₩305,118 | ₩300,167 | ₩300,691 | -1.07% | 388.1만 |
|---|
| 2025.11.28 | ₩306,244 | ₩306,473 | ₩303,937 | ₩304,232 | -0.66% | 146.2만 |
|---|
| 2025.11.26 | ₩307,975 | ₩309,826 | ₩305,158 | ₩306,486 | -0.48% | 413.5만 |
|---|
| 2025.11.25 | ₩304,715 | ₩311,705 | ₩303,414 | ₩309,585 | +1.60% | 295.8만 |
|---|
| 2025.11.24 | ₩305,198 | ₩305,252 | ₩300,623 | ₩304,500 | -0.23% | 439.4만 |
|---|
| 2025.11.21 | ₩298,826 | ₩306,607 | ₩297,887 | ₩305,051 | +2.08% | 318.1만 |
|---|
| 2025.11.20 | ₩299,134 | ₩301,898 | ₩296,934 | ₩298,061 | -0.36% | 298.7만 |
|---|
| 2025.11.19 | ₩301,844 | ₩303,709 | ₩296,009 | ₩298,370 | -1.15% | 448.3만 |
|---|
| 2025.11.18 | ₩293,983 | ₩304,393 | ₩292,266 | ₩302,528 | +2.91% | 531.1만 |
|---|
| 2025.11.17 | ₩294,452 | ₩300,677 | ₩292,722 | ₩295,727 | +0.43% | 399.1만 |
|---|
| 2025.11.14 | ₩294,010 | ₩299,644 | ₩291,568 | ₩296,760 | +0.94% | 455.2만 |
|---|
| 2025.11.13 | ₩292,132 | ₩304,004 | ₩291,836 | ₩296,746 | +1.58% | 652만 |
|---|
| 2025.11.12 | ₩289,274 | ₩295,646 | ₩289,006 | ₩294,332 | +1.75% | 432.4만 |
|---|
| 2025.11.11 | ₩283,076 | ₩290,562 | ₩282,902 | ₩289,489 | +2.27% | 284.3만 |
|---|
| 2025.11.10 | ₩280,205 | ₩284,056 | ₩278,663 | ₩283,291 | +1.10% | 225.5만 |
|---|
| 2025.11.07 | ₩281,225 | ₩283,412 | ₩278,703 | ₩281,641 | +0.15% | 302.8만 |
|---|
| 2025.11.06 | ₩283,063 | ₩285,075 | ₩281,010 | ₩282,620 | -0.16% | 284.6만 |
|---|
| 2025.11.05 | ₩285,182 | ₩286,604 | ₩280,246 | ₩284,686 | -0.17% | 293.5만 |
|---|
| 2025.11.04 | ₩284,552 | ₩289,918 | ₩283,076 | ₩286,859 | +0.81% | 308만 |
|---|
| 2025.11.03 | ₩285,719 | ₩288,939 | ₩283,331 | ₩287,168 | +0.51% | 388.3만 |
|---|
| 2025.10.31 | ₩285,826 | ₩292,118 | ₩285,759 | ₩288,939 | +1.09% | 404.3만 |
|---|
| 2025.10.30 | ₩287,087 | ₩291,769 | ₩285,491 | ₩288,496 | +0.49% | 289.7만 |
|---|
| 2025.10.29 | ₩289,059 | ₩293,205 | ₩285,357 | ₩287,101 | -0.68% | 303만 |
|---|
| 2025.10.28 | ₩295,901 | ₩297,323 | ₩290,079 | ₩290,978 | -1.66% | 225.2만 |
|---|
| 2025.10.27 | ₩299,242 | ₩301,093 | ₩294,305 | ₩296,492 | -0.92% | 345.5만 |
|---|
| 2025.10.24 | ₩299,792 | ₩301,911 | ₩298,061 | ₩299,175 | -0.21% | 395.5만 |
|---|
| 2025.10.23 | ₩291,917 | ₩300,248 | ₩291,917 | ₩298,799 | +2.36% | 366.4만 |
|---|
| 2025.10.22 | ₩298,490 | ₩299,121 | ₩288,805 | ₩292,588 | -1.98% | 449.9만 |
|---|
| 2025.10.21 | ₩299,832 | ₩315,246 | ₩296,116 | ₩296,170 | -1.22% | 1074.1만 |
|---|
| 2025.10.20 | ₩282,057 | ₩283,814 | ₩278,689 | ₩279,561 | -0.88% | 497.2만 |
|---|
| 2025.10.17 | ₩282,338 | ₩285,263 | ₩279,910 | ₩280,460 | -0.67% | 414.7만 |
|---|
| 2025.10.16 | ₩281,185 | ₩283,854 | ₩275,658 | ₩282,956 | +0.63% | 581.8만 |
|---|
| 2025.10.15 | ₩277,670 | ₩281,077 | ₩274,262 | ₩276,489 | -0.43% | 308.1만 |
|---|
| 2025.10.14 | ₩272,170 | ₩278,180 | ₩271,432 | ₩276,556 | +1.61% | 225.4만 |
|---|
| 2025.10.13 | ₩273,082 | ₩277,361 | ₩272,129 | ₩275,201 | +0.78% | 223만 |
|---|
| 2025.10.10 | ₩274,893 | ₩276,972 | ₩271,177 | ₩271,606 | -1.20% | 358.6만 |
|---|