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 | ₩290,742 | ₩296,036 | ₩290,206 | ₩294,629 | +1.34% | 393.4만 |
| 2026.10.08 | ₩291,399 | ₩292,511 | ₩283,785 | ₩291,479 | +0.03% | 529.3만 |
| 2026.10.07 | ₩291,895 | ₩295,527 | ₩287,364 | ₩292,860 | +0.33% | 397.4만 |
| 2026.10.06 | ₩299,575 | ₩305,084 | ₩288,302 | ₩288,999 | -3.53% | 364.3만 |
| 2026.10.05 | ₩286,587 | ₩297,765 | ₩286,091 | ₩296,505 | +3.46% | 309.4만 |
| 2026.10.02 | ₩286,037 | ₩289,602 | ₩284,134 | ₩286,922 | +0.31% | 391.6만 |
| 2026.10.01 | ₩296,639 | ₩297,564 | ₩283,061 | ₩283,839 | -4.32% | 530.3만 |
| 2026.09.30 | ₩300,057 | ₩303,073 | ₩294,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩296,961 |
| -1.03% |
| 524.8만 |
| 2026.09.29 | ₩303,181 | ₩305,137 | ₩299,588 | ₩303,073 | -0.04% | 360.8만 |
|---|
| 2026.09.28 | ₩299,441 | ₩306,116 | ₩297,698 | ₩304,709 | +1.76% | 493만 |
|---|
| 2026.09.25 | ₩299,401 | ₩301,451 | ₩297,028 | ₩300,902 | +0.50% | 442.4만 |
|---|
| 2026.09.24 | ₩295,554 | ₩303,797 | ₩293,543 | ₩299,937 | +1.48% | 619.6만 |
|---|
| 2026.09.23 | ₩296,586 | ₩299,468 | ₩294,776 | ₩296,975 | +0.13% | 340.2만 |
|---|
| 2026.09.22 | ₩288,316 | ₩298,127 | ₩287,217 | ₩296,345 | +2.78% | 463.3만 |
|---|
| 2026.09.21 | ₩284,201 | ₩289,777 | ₩280,944 | ₩289,308 | +1.80% | 516.4만 |
|---|
| 2026.09.18 | ₩285,018 | ₩288,155 | ₩281,614 | ₩283,906 | -0.39% | 883만 |
|---|
| 2026.09.17 | ₩282,123 | ₩285,863 | ₩277,043 | ₩284,831 | +0.96% | 617.9만 |
|---|
| 2026.09.16 | ₩281,037 | ₩284,134 | ₩277,030 | ₩279,282 | -0.62% | 356.7만 |
|---|
| 2026.09.15 | ₩272,204 | ₩280,877 | ₩271,588 | ₩280,622 | +3.09% | 350.5만 |
|---|
| 2026.09.14 | ₩271,400 | ₩273,183 | ₩266,856 | ₩272,432 | +0.38% | 342.8만 |
|---|
| 2026.09.11 | ₩270,743 | ₩271,668 | ₩266,950 | ₩268,264 | -0.92% | 362.9만 |
|---|
| 2026.09.10 | ₩271,199 | ₩272,231 | ₩268,532 | ₩268,786 | -0.89% | 302.1만 |
|---|
| 2026.09.09 | ₩276,118 | ₩276,185 | ₩270,690 | ₩274,577 | -0.56% | 277.3만 |
|---|
| 2026.09.08 | ₩274,778 | ₩278,585 | ₩270,918 | ₩275,086 | +0.11% | 327.6만 |
|---|
| 2026.09.04 | ₩277,713 | ₩279,737 | ₩275,086 | ₩278,343 | +0.23% | 289.8만 |
|---|
| 2026.09.03 | ₩282,163 | ₩285,675 | ₩276,185 | ₩282,860 | +0.25% | 242.4만 |
|---|
| 2026.09.02 | ₩278,491 | ₩285,206 | ₩276,252 | ₩281,359 | +1.03% | 295.1만 |
|---|
| 2026.09.01 | ₩287,833 | ₩288,182 | ₩276,855 | ₩277,365 | -3.64% | 314.9만 |
|---|
| 2026.08.31 | ₩286,104 | ₩288,704 | ₩284,455 | ₩286,252 | +0.05% | 360.8만 |
|---|
| 2026.08.28 | ₩288,316 | ₩290,916 | ₩285,300 | ₩289,616 | +0.45% | 286만 |
|---|
| 2026.08.27 | ₩287,887 | ₩292,967 | ₩285,622 | ₩289,093 | +0.42% | 292.7만 |
|---|
| 2026.08.26 | ₩285,809 | ₩290,661 | ₩285,246 | ₩288,664 | +1.00% | 253.1만 |
|---|
| 2026.08.25 | ₩286,680 | ₩290,554 | ₩284,482 | ₩289,482 | +0.98% | 233.9만 |
|---|
| 2026.08.24 | ₩292,645 | ₩292,659 | ₩286,680 | ₩288,329 | -1.47% | 251만 |
|---|
| 2026.08.21 | ₩288,959 | ₩295,219 | ₩286,118 | ₩293,342 | +1.52% | 470.2만 |
|---|
| 2026.08.20 | ₩281,641 | ₩295,782 | ₩279,081 | ₩289,401 | +2.76% | 550.3만 |
|---|
| 2026.08.19 | ₩272,231 | ₩284,415 | ₩271,977 | ₩283,490 | +4.14% | 525.3만 |
|---|
| 2026.08.18 | ₩273,397 | ₩273,746 | ₩267,392 | ₩267,513 | -2.15% | 229만 |
|---|
| 2026.08.17 | ₩268,063 | ₩272,673 | ₩268,063 | ₩271,601 | +1.32% | 298.2만 |
|---|
| 2026.08.14 | ₩272,097 | ₩273,384 | ₩269,577 | ₩271,360 | -0.27% | 224.4만 |
|---|
| 2026.08.13 | ₩277,539 | ₩278,115 | ₩270,985 | ₩273,290 | -1.53% | 192만 |
|---|
| 2026.08.12 | ₩274,175 | ₩278,249 | ₩270,757 | ₩275,837 | +0.61% | 303.8만 |
|---|
| 2026.08.11 | ₩278,866 | ₩279,389 | ₩276,239 | ₩278,048 | -0.29% | 247.3만 |
|---|
| 2026.08.10 | ₩272,446 | ₩280,635 | ₩269,121 | ₩280,635 | +3.01% | 367.8만 |
|---|
| 2026.08.07 | ₩267,272 | ₩275,033 | ₩265,985 | ₩274,456 | +2.69% | 332.4만 |
|---|
| 2026.08.06 | ₩268,022 | ₩269,872 | ₩263,358 | ₩268,049 | +0.01% | 279.4만 |
|---|
| 2026.08.05 | ₩262,178 | ₩269,738 | ₩259,095 | ₩267,620 | +2.08% | 374.8만 |
|---|
| 2026.08.04 | ₩265,301 | ₩268,559 | ₩258,573 | ₩261,079 | -1.59% | 697.2만 |
|---|
| 2026.08.03 | ₩264,511 | ₩267,151 | ₩262,406 | ₩264,725 | +0.08% | 295.1만 |
|---|
| 2026.07.31 | ₩264,712 | ₩266,173 | ₩258,184 | ₩261,347 | -1.27% | 438.8만 |
|---|
| 2026.07.30 | ₩260,905 | ₩263,867 | ₩258,881 | ₩262,942 | +0.78% | 495.3만 |
|---|
| 2026.07.29 | ₩267,982 | ₩272,164 | ₩262,406 | ₩263,371 | -1.72% | 821.4만 |
|---|
| 2026.07.28 | ₩269,054 | ₩281,346 | ₩266,012 | ₩266,803 | -0.84% | 936.4만 |
|---|
| 2026.07.27 | ₩256,535 | ₩263,559 | ₩254,471 | ₩263,385 | +2.67% | 534만 |
|---|
| 2026.07.24 | ₩258,801 | ₩261,106 | ₩254,672 | ₩256,683 | -0.82% | 684.9만 |
|---|
| 2026.07.23 | ₩248,131 | ₩258,546 | ₩246,456 | ₩258,023 | +3.99% | 1155.3만 |
|---|
| 2026.07.22 | ₩239,218 | ₩241,429 | ₩231,886 | ₩240,116 | +0.38% | 1088.7만 |
|---|
| 2026.07.21 | ₩226,310 | ₩240,277 | ₩222,168 | ₩239,941 | +6.02% | 2809.8만 |
|---|
| 2026.07.20 | ₩270,757 | ₩273,880 | ₩268,076 | ₩269,564 | -0.44% | 620.2만 |
|---|
| 2026.07.17 | ₩272,700 | ₩276,909 | ₩270,944 | ₩273,210 | +0.19% | 496.6만 |
|---|
| 2026.07.16 | ₩269,966 | ₩275,153 | ₩268,559 | ₩274,791 | +1.79% | 423.8만 |
|---|
| 2026.07.15 | ₩268,076 | ₩271,239 | ₩267,191 | ₩269,135 | +0.39% | 446.9만 |
|---|
| 2026.07.14 | ₩265,435 | ₩271,199 | ₩264,551 | ₩266,803 | +0.52% | 418.9만 |
|---|
| 2026.07.13 | ₩266,334 | ₩269,202 | ₩265,395 | ₩268,290 | +0.73% | 291.9만 |
|---|
| 2026.07.10 | ₩264,832 | ₩267,862 | ₩261,441 | ₩266,803 | +0.74% | 384.8만 |
|---|
| 2026.07.09 | ₩255,342 | ₩262,701 | ₩254,672 | ₩262,688 | +2.88% | 265.7만 |
|---|
| 2026.07.08 | ₩257,031 | ₩257,996 | ₩254,820 | ₩255,704 | -0.52% | 250.3만 |
|---|
| 2026.07.07 | ₩264,618 | ₩265,234 | ₩257,541 | ₩260,288 | -1.64% | 324.9만 |
|---|
| 2026.07.06 | ₩261,790 | ₩263,519 | ₩254,377 | ₩259,524 | -0.87% | 466.4만 |
|---|
| 2026.07.02 | ₩264,685 | ₩265,704 | ₩260,664 | ₩265,301 | +0.23% | 403.5만 |
|---|
| 2026.07.01 | ₩257,313 | ₩262,768 | ₩255,450 | ₩259,658 | +0.91% | 451.6만 |
|---|
| 2026.06.30 | ₩259,766 | ₩260,020 | ₩253,318 | ₩255,316 | -1.71% | 347.1만 |
|---|
| 2026.06.29 | ₩261,977 | ₩264,055 | ₩256,736 | ₩258,398 | -1.37% | 352.3만 |
|---|
| 2026.06.26 | ₩258,465 | ₩262,969 | ₩257,742 | ₩262,969 | +1.74% | 609만 |
|---|
| 2026.06.25 | ₩254,257 | ₩264,819 | ₩254,257 | ₩258,975 | +1.86% | 609.1만 |
|---|
| 2026.06.24 | ₩242,689 | ₩253,975 | ₩241,175 | ₩253,158 | +4.31% | 564.7만 |
|---|
| 2026.06.23 | ₩240,022 | ₩243,560 | ₩237,341 | ₩239,888 | -0.06% | 415만 |
|---|
| 2026.06.22 | ₩236,497 | ₩240,330 | ₩234,567 | ₩238,842 | +0.99% | 369.2만 |
|---|
| 2026.06.18 | ₩235,304 | ₩239,271 | ₩233,521 | ₩237,475 | +0.92% | 725.9만 |
|---|
| 2026.06.17 | ₩242,260 | ₩244,512 | ₩236,711 | ₩238,266 | -1.65% | 269.2만 |
|---|
| 2026.06.16 | ₩243,225 | ₩246,027 | ₩241,939 | ₩243,078 | -0.06% | 283.4만 |
|---|
| 2026.06.15 | ₩242,502 | ₩243,949 | ₩240,692 | ₩242,743 | +0.10% | 393.2만 |
|---|
| 2026.06.12 | ₩243,212 | ₩244,807 | ₩240,598 | ₩241,402 | -0.74% | 312.7만 |
|---|
| 2026.06.11 | ₩244,606 | ₩246,804 | ₩238,494 | ₩242,327 | -0.93% | 353.4만 |
|---|
| 2026.06.10 | ₩250,477 | ₩252,233 | ₩246,080 | ₩246,134 | -1.73% | 321.5만 |
|---|
| 2026.06.09 | ₩247,984 | ₩253,613 | ₩246,295 | ₩252,541 | +1.84% | 587.2만 |
|---|
| 2026.06.08 | ₩247,367 | ₩251,174 | ₩245,558 | ₩246,000 | -0.55% | 314.9만 |
|---|
| 2026.06.05 | ₩251,991 | ₩252,997 | ₩246,348 | ₩247,032 | -1.97% | 330.5만 |
|---|
| 2026.06.04 | ₩244,311 | ₩251,710 | ₩243,574 | ₩250,169 | +2.40% | 777.1만 |
|---|
| 2026.06.03 | ₩235,719 | ₩239,311 | ₩232,730 | ₩238,695 | +1.26% | 291만 |
|---|
| 2026.06.02 | ₩238,239 | ₩240,384 | ₩235,237 | ₩236,054 | -0.92% | 291.4만 |
|---|
| 2026.06.01 | ₩244,686 | ₩244,686 | ₩239,915 | ₩241,094 | -1.47% | 365.3만 |
|---|
| 2026.05.29 | ₩242,689 | ₩247,072 | ₩240,290 | ₩244,847 | +0.89% | 699.3만 |
|---|
| 2026.05.28 | ₩233,977 | ₩242,877 | ₩233,977 | ₩242,113 | +3.48% | 575.4만 |
|---|
| 2026.05.27 | ₩232,971 | ₩236,698 | ₩230,009 | ₩232,060 | -0.39% | 326.5만 |
|---|
| 2026.05.26 | ₩229,433 | ₩232,757 | ₩227,704 | ₩231,631 | +0.96% | 328.3만 |
|---|
| 2026.05.22 | ₩232,610 | ₩234,499 | ₩229,393 | ₩230,545 | -0.89% | 299.5만 |
|---|
| 2026.05.21 | ₩228,991 | ₩233,012 | ₩225,157 | ₩232,328 | +1.46% | 423.8만 |
|---|
| 2026.05.20 | ₩224,192 | ₩229,580 | ₩219,956 | ₩229,366 | +2.31% | 415.9만 |
|---|
| 2026.05.19 | ₩220,372 | ₩229,875 | ₩219,916 | ₩223,897 | +1.60% | 574.4만 |
|---|
| 2026.05.18 | ₩216,914 | ₩220,560 | ₩216,109 | ₩219,635 | +1.25% | 495.5만 |
|---|
| 2026.05.15 | ₩221,940 | ₩222,878 | ₩215,707 | ₩217,021 | -2.22% | 405.4만 |
|---|
| 2026.05.14 | ₩223,173 | ₩226,913 | ₩220,372 | ₩220,546 | -1.18% | 420.9만 |
|---|
| 2026.05.13 | ₩222,892 | ₩224,674 | ₩218,911 | ₩222,490 | -0.18% | 652.7만 |
|---|
| 2026.05.12 | ₩223,843 | ₩225,090 | ₩221,927 | ₩222,852 | -0.44% | 541.7만 |
|---|
| 2026.05.11 | ₩230,183 | ₩230,183 | ₩221,498 | ₩223,200 | -3.03% | 737.8만 |
|---|
| 2026.05.08 | ₩234,526 | ₩235,210 | ₩228,856 | ₩229,419 | -2.18% | 584.6만 |
|---|
| 2026.05.07 | ₩235,706 | ₩237,261 | ₩232,408 | ₩235,451 | -0.11% | 448.2만 |
|---|
| 2026.05.06 | ₩236,885 | ₩237,194 | ₩230,626 | ₩234,459 | -1.02% | 598.3만 |
|---|
| 2026.05.05 | ₩235,639 | ₩238,159 | ₩232,234 | ₩234,071 | -0.67% | 380.6만 |
|---|
| 2026.05.04 | ₩234,057 | ₩235,290 | ₩231,001 | ₩233,280 | -0.33% | 453.2만 |
|---|
| 2026.05.01 | ₩241,027 | ₩241,094 | ₩234,030 | ₩234,768 | -2.60% | 388만 |
|---|
| 2026.04.30 | ₩239,660 | ₩241,630 | ₩236,912 | ₩239,861 | +0.08% | 514.2만 |
|---|
| 2026.04.29 | ₩238,789 | ₩240,370 | ₩236,845 | ₩239,660 | +0.36% | 593.3만 |
|---|
| 2026.04.28 | ₩244,834 | ₩245,290 | ₩237,649 | ₩239,901 | -2.01% | 504.9만 |
|---|
| 2026.04.27 | ₩236,926 | ₩243,212 | ₩236,590 | ₩242,099 | +2.18% | 532.3만 |
|---|
| 2026.04.24 | ₩239,352 | ₩239,901 | ₩236,550 | ₩237,582 | -0.74% | 641.1만 |
|---|
| 2026.04.23 | ₩242,368 | ₩242,582 | ₩234,567 | ₩239,352 | -1.24% | 1018.5만 |
|---|
| 2026.04.22 | ₩259,967 | ₩261,387 | ₩246,241 | ₩246,684 | -5.11% | 590.5만 |
|---|
| 2026.04.21 | ₩264,055 | ₩268,746 | ₩255,289 | ₩260,758 | -1.25% | 786.3만 |
|---|
| 2026.04.20 | ₩258,988 | ₩262,540 | ₩258,345 | ₩262,044 | +1.18% | 527.1만 |
|---|
| 2026.04.17 | ₩260,811 | ₩264,082 | ₩260,382 | ₩261,039 | +0.09% | 424.3만 |
|---|
| 2026.04.16 | ₩262,768 | ₩263,237 | ₩258,787 | ₩259,739 | -1.15% | 376만 |
|---|
| 2026.04.15 | ₩266,803 | ₩267,379 | ₩264,430 | ₩265,583 | -0.46% | 318.1만 |
|---|
| 2026.04.14 | ₩262,205 | ₩268,612 | ₩261,495 | ₩266,213 | +1.53% | 333.6만 |
|---|
| 2026.04.13 | ₩252,889 | ₩263,411 | ₩252,072 | ₩262,540 | +3.82% | 483.6만 |
|---|
| 2026.04.10 | ₩259,672 | ₩259,672 | ₩253,922 | ₩254,149 | -2.13% | 318.9만 |
|---|
| 2026.04.09 | ₩261,079 | ₩262,299 | ₩256,120 | ₩258,680 | -0.92% | 290.3만 |
|---|
| 2026.04.08 | ₩262,580 | ₩266,146 | ₩261,361 | ₩262,969 | +0.15% | 261만 |
|---|
| 2026.04.07 | ₩256,294 | ₩257,514 | ₩252,970 | ₩256,026 | -0.10% | 293.3만 |
|---|
| 2026.04.06 | ₩255,517 | ₩258,063 | ₩253,962 | ₩257,514 | +0.78% | 259.6만 |
|---|
| 2026.04.02 | ₩253,948 | ₩259,766 | ₩251,991 | ₩256,173 | +0.88% | 274만 |
|---|
| 2026.04.01 | ₩255,423 | ₩257,929 | ₩253,962 | ₩255,731 | +0.12% | 377.1만 |
|---|
| 2026.03.31 | ₩250,343 | ₩255,275 | ₩248,480 | ₩254,136 | +1.52% | 466만 |
|---|
| 2026.03.30 | ₩246,121 | ₩248,949 | ₩243,614 | ₩246,482 | +0.15% | 398만 |
|---|
| 2026.03.27 | ₩247,608 | ₩249,324 | ₩242,622 | ₩243,306 | -1.74% | 585.8만 |
|---|
| 2026.03.26 | ₩248,654 | ₩253,104 | ₩248,640 | ₩252,058 | +1.37% | 369.5만 |
|---|
| 2026.03.25 | ₩257,045 | ₩258,640 | ₩247,957 | ₩250,852 | -2.41% | 526.6만 |
|---|
| 2026.03.24 | ₩250,946 | ₩256,683 | ₩249,324 | ₩254,806 | +1.54% | 419.6만 |
|---|
| 2026.03.23 | ₩258,197 | ₩259,699 | ₩253,814 | ₩254,672 | -1.37% | 314.7만 |
|---|
| 2026.03.20 | ₩253,975 | ₩256,388 | ₩251,951 | ₩253,801 | -0.07% | 568.6만 |
|---|
| 2026.03.19 | ₩254,444 | ₩256,535 | ₩251,201 | ₩254,820 | +0.15% | 335.4만 |
|---|
| 2026.03.18 | ₩259,390 | ₩260,208 | ₩255,838 | ₩256,683 | -1.04% | 412.4만 |
|---|
| 2026.03.17 | ₩259,364 | ₩263,720 | ₩259,082 | ₩261,656 | +0.88% | 375.2만 |
|---|
| 2026.03.16 | ₩253,318 | ₩257,246 | ₩251,321 | ₩256,535 | +1.27% | 433.4만 |
|---|
| 2026.03.13 | ₩251,683 | ₩253,828 | ₩248,292 | ₩251,080 | -0.24% | 413.4만 |
|---|
| 2026.03.12 | ₩258,921 | ₩259,913 | ₩249,552 | ₩249,659 | -3.58% | 523.5만 |
|---|
| 2026.03.11 | ₩260,972 | ₩263,411 | ₩259,109 | ₩261,455 | +0.18% | 295.8만 |
|---|
| 2026.03.10 | ₩265,610 | ₩266,146 | ₩261,589 | ₩261,669 | -1.48% | 319만 |
|---|
| 2026.03.09 | ₩261,146 | ₩267,258 | ₩259,216 | ₩266,468 | +2.04% | 352.3만 |
|---|
| 2026.03.06 | ₩268,076 | ₩269,175 | ₩261,522 | ₩262,044 | -2.25% | 423.8만 |
|---|
| 2026.03.05 | ₩271,119 | ₩274,389 | ₩267,701 | ₩270,757 | -0.13% | 477.1만 |
|---|
| 2026.03.04 | ₩274,255 | ₩277,164 | ₩272,151 | ₩274,416 | +0.06% | 295.8만 |
|---|
| 2026.03.03 | ₩271,132 | ₩274,778 | ₩268,974 | ₩273,451 | +0.86% | 462.1만 |
|---|
| 2026.03.02 | ₩278,799 | ₩278,826 | ₩274,336 | ₩276,118 | -0.96% | 319.6만 |
|---|
| 2026.02.27 | ₩278,812 | ₩282,391 | ₩277,298 | ₩282,338 | +1.26% | 524.3만 |
|---|
| 2026.02.26 | ₩280,247 | ₩282,485 | ₩277,177 | ₩280,622 | +0.13% | 284만 |
|---|
| 2026.02.25 | ₩281,936 | ₩282,874 | ₩280,059 | ₩280,836 | -0.39% | 281만 |
|---|
| 2026.02.24 | ₩281,989 | ₩284,831 | ₩280,206 | ₩280,394 | -0.57% | 317.6만 |
|---|
| 2026.02.23 | ₩278,799 | ₩283,289 | ₩276,534 | ₩282,713 | +1.40% | 240.1만 |
|---|
| 2026.02.20 | ₩279,791 | ₩285,085 | ₩279,791 | ₩280,810 | +0.36% | 447.1만 |
|---|
| 2026.02.19 | ₩277,499 | ₩283,169 | ₩276,909 | ₩283,155 | +2.04% | 476.4만 |
|---|
| 2026.02.18 | ₩275,917 | ₩280,542 | ₩273,732 | ₩279,550 | +1.32% | 464.7만 |
|---|
| 2026.02.17 | ₩270,489 | ₩279,469 | ₩269,416 | ₩276,601 | +2.26% | 870.9만 |
|---|
| 2026.02.13 | ₩289,589 | ₩293,208 | ₩282,539 | ₩284,938 | -1.61% | 528.6만 |
|---|
| 2026.02.12 | ₩293,436 | ₩294,347 | ₩279,536 | ₩288,101 | -1.82% | 516.7만 |
|---|
| 2026.02.11 | ₩292,404 | ₩295,768 | ₩289,830 | ₩294,857 | +0.84% | 453.9만 |
|---|
| 2026.02.10 | ₩291,332 | ₩296,036 | ₩287,967 | ₩294,549 | +1.10% | 442.1만 |
|---|
| 2026.02.09 | ₩287,699 | ₩291,975 | ₩285,286 | ₩290,407 | +0.94% | 356만 |
|---|
| 2026.02.06 | ₩290,795 | ₩292,739 | ₩287,377 | ₩290,340 | -0.16% | 431.1만 |
|---|
| 2026.02.05 | ₩293,650 | ₩294,884 | ₩288,101 | ₩289,187 | -1.52% | 414.2만 |
|---|
| 2026.02.04 | ₩291,399 | ₩295,728 | ₩290,393 | ₩294,254 | +0.98% | 393.9만 |
|---|
| 2026.02.03 | ₩296,921 | ₩302,966 | ₩289,737 | ₩290,326 | -2.22% | 421.1만 |
|---|
| 2026.02.02 | ₩294,146 | ₩300,379 | ₩290,648 | ₩299,468 | +1.81% | 478.3만 |
|---|
| 2026.01.30 | ₩294,039 | ₩296,224 | ₩291,278 | ₩293,396 | -0.22% | 562.8만 |
|---|
| 2026.01.29 | ₩299,334 | ₩299,816 | ₩292,793 | ₩294,374 | -1.66% | 744.5만 |
|---|
| 2026.01.28 | ₩306,947 | ₩315,190 | ₩299,025 | ₩300,969 | -1.95% | 776.4만 |
|---|
| 2026.01.27 | ₩313,676 | ₩318,032 | ₩312,309 | ₩315,995 | +0.74% | 429.9만 |
|---|
| 2026.01.26 | ₩316,316 | ₩319,922 | ₩315,257 | ₩317,281 | +0.31% | 447.1만 |
|---|
| 2026.01.23 | ₩321,209 | ₩322,750 | ₩313,073 | ₩315,003 | -1.93% | 306.7만 |
|---|
| 2026.01.22 | ₩324,814 | ₩325,444 | ₩321,008 | ₩321,798 | -0.93% | 295.5만 |
|---|
| 2026.01.21 | ₩315,445 | ₩324,667 | ₩314,038 | ₩324,439 | +2.85% | 504.3만 |
|---|
| 2026.01.20 | ₩312,965 | ₩320,096 | ₩309,762 | ₩314,091 | +0.36% | 432.6만 |
|---|
| 2026.01.16 | ₩319,667 | ₩322,254 | ₩315,995 | ₩316,316 | -1.05% | 390.4만 |
|---|
| 2026.01.15 | ₩316,611 | ₩321,986 | ₩315,083 | ₩321,544 | +1.56% | 286.2만 |
|---|
| 2026.01.14 | ₩316,504 | ₩320,726 | ₩315,512 | ₩318,943 | +0.77% | 313.6만 |
|---|
| 2026.01.13 | ₩321,691 | ₩323,380 | ₩305,794 | ₩315,740 | -1.85% | 425만 |
|---|
| 2026.01.12 | ₩319,399 | ₩322,683 | ₩316,316 | ₩320,351 | +0.30% | 361.6만 |
|---|
| 2026.01.09 | ₩317,938 | ₩319,681 | ₩313,622 | ₩319,506 | +0.49% | 253.6만 |
|---|
| 2026.01.08 | ₩313,046 | ₩318,608 | ₩312,737 | ₩314,989 | +0.62% | 253.4만 |
|---|
| 2026.01.07 | ₩317,469 | ₩319,171 | ₩312,443 | ₩315,753 | -0.54% | 265.3만 |
|---|
| 2026.01.06 | ₩315,432 | ₩322,281 | ₩314,748 | ₩317,120 | +0.54% | 266.3만 |
|---|
| 2026.01.05 | ₩307,322 | ₩315,834 | ₩307,322 | ₩315,472 | +2.65% | 319.2만 |
|---|
| 2026.01.02 | ₩306,692 | ₩311,102 | ₩304,575 | ₩308,824 | +0.69% | 233.8만 |
|---|
| 2025.12.31 | ₩309,494 | ₩309,963 | ₩306,773 | ₩306,840 | -0.86% | 127만 |
|---|
| 2025.12.30 | ₩308,368 | ₩309,735 | ₩306,759 | ₩309,185 | +0.27% | 137.6만 |
|---|
| 2025.12.29 | ₩308,234 | ₩310,499 | ₩307,845 | ₩309,132 | +0.29% | 166.6만 |
|---|
| 2025.12.26 | ₩310,352 | ₩310,352 | ₩307,255 | ₩308,716 | -0.53% | 114.1만 |
|---|
| 2025.12.24 | ₩309,279 | ₩310,606 | ₩308,006 | ₩310,258 | +0.32% | 78.6만 |
|---|
| 2025.12.23 | ₩304,347 | ₩309,923 | ₩302,993 | ₩309,400 | +1.66% | 186.9만 |
|---|
| 2025.12.22 | ₩301,760 | ₩306,491 | ₩300,406 | ₩305,620 | +1.28% | 257.6만 |
|---|
| 2025.12.19 | ₩301,103 | ₩302,912 | ₩299,441 | ₩301,371 | +0.09% | 631.8만 |
|---|
| 2025.12.18 | ₩299,803 | ₩304,963 | ₩299,401 | ₩300,714 | +0.30% | 350.2만 |
|---|
| 2025.12.17 | ₩302,376 | ₩303,824 | ₩298,395 | ₩298,409 | -1.31% | 508.9만 |
|---|
| 2025.12.16 | ₩305,928 | ₩305,928 | ₩298,489 | ₩301,183 | -1.55% | 299.2만 |
|---|
| 2025.12.15 | ₩305,406 | ₩306,652 | ₩300,674 | ₩306,317 | +0.30% | 482.7만 |
|---|
| 2025.12.12 | ₩311,598 | ₩312,067 | ₩303,368 | ₩303,368 | -2.64% | 485.8만 |
|---|
| 2025.12.11 | ₩308,636 | ₩311,893 | ₩307,765 | ₩311,464 | +0.92% | 578.2만 |
|---|
| 2025.12.10 | ₩300,393 | ₩308,931 | ₩299,267 | ₩308,850 | +2.82% | 391.4만 |
|---|
| 2025.12.09 | ₩302,041 | ₩303,985 | ₩299,159 | ₩299,213 | -0.94% | 336.9만 |
|---|
| 2025.12.08 | ₩301,411 | ₩303,945 | ₩299,253 | ₩300,888 | -0.17% | 294.6만 |
|---|
| 2025.12.05 | ₩305,647 | ₩306,250 | ₩301,586 | ₩303,261 | -0.78% | 318만 |
|---|
| 2025.12.04 | ₩305,205 | ₩306,786 | ₩299,937 | ₩304,441 | -0.25% | 408.9만 |
|---|
| 2025.12.03 | ₩305,607 | ₩309,159 | ₩305,070 | ₩306,223 | +0.20% | 376.1만 |
|---|
| 2025.12.02 | ₩302,738 | ₩306,036 | ₩300,192 | ₩303,717 | +0.32% | 273.7만 |
|---|
| 2025.12.01 | ₩303,676 | ₩304,856 | ₩299,910 | ₩300,433 | -1.07% | 388.1만 |
|---|
| 2025.11.28 | ₩305,982 | ₩306,210 | ₩303,676 | ₩303,971 | -0.66% | 146.2만 |
|---|
| 2025.11.26 | ₩307,711 | ₩309,561 | ₩304,896 | ₩306,223 | -0.48% | 413.5만 |
|---|
| 2025.11.25 | ₩304,454 | ₩311,437 | ₩303,154 | ₩309,319 | +1.60% | 295.8만 |
|---|
| 2025.11.24 | ₩304,936 | ₩304,990 | ₩300,366 | ₩304,239 | -0.23% | 439.4만 |
|---|
| 2025.11.21 | ₩298,570 | ₩306,344 | ₩297,631 | ₩304,789 | +2.08% | 318.1만 |
|---|
| 2025.11.20 | ₩298,878 | ₩301,639 | ₩296,680 | ₩297,806 | -0.36% | 298.7만 |
|---|
| 2025.11.19 | ₩301,586 | ₩303,449 | ₩295,755 | ₩298,114 | -1.15% | 448.3만 |
|---|
| 2025.11.18 | ₩293,731 | ₩304,132 | ₩292,015 | ₩302,269 | +2.91% | 531.1만 |
|---|
| 2025.11.17 | ₩294,200 | ₩300,419 | ₩292,471 | ₩295,473 | +0.43% | 399.1만 |
|---|
| 2025.11.14 | ₩293,758 | ₩299,387 | ₩291,318 | ₩296,505 | +0.94% | 455.2만 |
|---|
| 2025.11.13 | ₩291,881 | ₩303,744 | ₩291,586 | ₩296,492 | +1.58% | 652만 |
|---|
| 2025.11.12 | ₩289,026 | ₩295,393 | ₩288,758 | ₩294,079 | +1.75% | 432.4만 |
|---|
| 2025.11.11 | ₩282,834 | ₩290,313 | ₩282,659 | ₩289,241 | +2.27% | 284.3만 |
|---|
| 2025.11.10 | ₩279,965 | ₩283,812 | ₩278,424 | ₩283,048 | +1.10% | 225.5만 |
|---|
| 2025.11.07 | ₩280,984 | ₩283,169 | ₩278,464 | ₩281,399 | +0.15% | 302.8만 |
|---|
| 2025.11.06 | ₩282,820 | ₩284,831 | ₩280,769 | ₩282,378 | -0.16% | 284.6만 |
|---|
| 2025.11.05 | ₩284,938 | ₩286,359 | ₩280,005 | ₩284,442 | -0.17% | 293.5만 |
|---|
| 2025.11.04 | ₩284,308 | ₩289,670 | ₩282,834 | ₩286,613 | +0.81% | 308만 |
|---|
| 2025.11.03 | ₩285,474 | ₩288,691 | ₩283,088 | ₩286,922 | +0.51% | 388.3만 |
|---|
| 2025.10.31 | ₩285,581 | ₩291,868 | ₩285,514 | ₩288,691 | +1.09% | 404.3만 |
|---|
| 2025.10.30 | ₩286,841 | ₩291,519 | ₩285,246 | ₩288,249 | +0.49% | 289.7만 |
|---|
| 2025.10.29 | ₩288,812 | ₩292,953 | ₩285,112 | ₩286,855 | -0.68% | 303만 |
|---|
| 2025.10.28 | ₩295,648 | ₩297,068 | ₩289,830 | ₩290,728 | -1.66% | 225.2만 |
|---|
| 2025.10.27 | ₩298,985 | ₩300,835 | ₩294,053 | ₩296,237 | -0.92% | 345.5만 |
|---|
| 2025.10.24 | ₩299,535 | ₩301,653 | ₩297,806 | ₩298,918 | -0.21% | 395.5만 |
|---|
| 2025.10.23 | ₩291,667 | ₩299,990 | ₩291,667 | ₩298,543 | +2.36% | 366.4만 |
|---|
| 2025.10.22 | ₩298,235 | ₩298,865 | ₩288,557 | ₩292,337 | -1.98% | 449.9만 |
|---|
| 2025.10.21 | ₩299,575 | ₩314,976 | ₩295,862 | ₩295,916 | -1.22% | 1074.1만 |
|---|
| 2025.10.20 | ₩281,815 | ₩283,571 | ₩278,451 | ₩279,322 | -0.88% | 497.2만 |
|---|
| 2025.10.17 | ₩282,096 | ₩285,018 | ₩279,670 | ₩280,220 | -0.67% | 414.7만 |
|---|
| 2025.10.16 | ₩280,944 | ₩283,611 | ₩275,421 | ₩282,713 | +0.63% | 581.8만 |
|---|
| 2025.10.15 | ₩277,432 | ₩280,836 | ₩274,027 | ₩276,252 | -0.43% | 308.1만 |
|---|
| 2025.10.14 | ₩271,936 | ₩277,941 | ₩271,199 | ₩276,319 | +1.61% | 225.4만 |
|---|
| 2025.10.13 | ₩272,848 | ₩277,124 | ₩271,896 | ₩274,966 | +0.78% | 223만 |
|---|
| 2025.10.10 | ₩274,657 | ₩276,735 | ₩270,944 | ₩271,373 | -1.20% | 358.6만 |
|---|