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 | ₩289,616 | ₩294,890 | ₩289,082 | ₩293,488 | +1.34% | 393.4만 |
| 2026.10.08 | ₩290,270 | ₩291,379 | ₩282,686 | ₩290,350 | +0.03% | 529.3만 |
| 2026.10.07 | ₩290,764 | ₩294,383 | ₩286,251 | ₩291,726 | +0.33% | 397.4만 |
| 2026.10.06 | ₩298,415 | ₩303,903 | ₩287,186 | ₩287,880 | -3.53% | 364.3만 |
| 2026.10.05 | ₩285,477 | ₩296,612 | ₩284,983 | ₩295,357 | +3.46% | 309.4만 |
| 2026.10.02 | ₩284,930 | ₩288,481 | ₩283,034 | ₩285,811 | +0.31% | 391.6만 |
| 2026.10.01 | ₩295,491 | ₩296,412 | ₩281,965 | ₩282,740 | -4.32% | 530.3만 |
| 2026.09.30 | ₩298,896 | ₩301,900 | ₩293,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,811 |
| -1.03% |
| 524.8만 |
| 2026.09.29 | ₩302,007 | ₩303,956 | ₩298,428 | ₩301,900 | -0.04% | 360.8만 |
|---|
| 2026.09.28 | ₩298,281 | ₩304,931 | ₩296,546 | ₩303,529 | +1.76% | 493만 |
|---|
| 2026.09.25 | ₩298,241 | ₩300,284 | ₩295,878 | ₩299,737 | +0.50% | 442.4만 |
|---|
| 2026.09.24 | ₩294,409 | ₩302,621 | ₩292,407 | ₩298,775 | +1.48% | 619.6만 |
|---|
| 2026.09.23 | ₩295,437 | ₩298,308 | ₩293,635 | ₩295,825 | +0.13% | 340.2만 |
|---|
| 2026.09.22 | ₩287,199 | ₩296,973 | ₩286,105 | ₩295,197 | +2.78% | 463.3만 |
|---|
| 2026.09.21 | ₩283,100 | ₩288,655 | ₩279,856 | ₩288,187 | +1.80% | 516.4만 |
|---|
| 2026.09.18 | ₩283,915 | ₩287,039 | ₩280,523 | ₩282,807 | -0.39% | 883만 |
|---|
| 2026.09.17 | ₩281,031 | ₩284,756 | ₩275,970 | ₩283,728 | +0.96% | 617.9만 |
|---|
| 2026.09.16 | ₩279,949 | ₩283,034 | ₩275,957 | ₩278,200 | -0.62% | 356.7만 |
|---|
| 2026.09.15 | ₩271,150 | ₩279,789 | ₩270,536 | ₩279,535 | +3.09% | 350.5만 |
|---|
| 2026.09.14 | ₩270,349 | ₩272,125 | ₩265,823 | ₩271,377 | +0.38% | 342.8만 |
|---|
| 2026.09.11 | ₩269,695 | ₩270,616 | ₩265,916 | ₩267,225 | -0.92% | 362.9만 |
|---|
| 2026.09.10 | ₩270,149 | ₩271,177 | ₩267,492 | ₩267,746 | -0.89% | 302.1만 |
|---|
| 2026.09.09 | ₩275,049 | ₩275,116 | ₩269,642 | ₩273,514 | -0.56% | 277.3만 |
|---|
| 2026.09.08 | ₩273,714 | ₩277,506 | ₩269,869 | ₩274,021 | +0.11% | 327.6만 |
|---|
| 2026.09.04 | ₩276,638 | ₩278,654 | ₩274,021 | ₩277,266 | +0.23% | 289.8만 |
|---|
| 2026.09.03 | ₩281,071 | ₩284,569 | ₩275,116 | ₩281,765 | +0.25% | 242.4만 |
|---|
| 2026.09.02 | ₩277,412 | ₩284,102 | ₩275,183 | ₩280,270 | +1.03% | 295.1만 |
|---|
| 2026.09.01 | ₩286,719 | ₩287,066 | ₩275,783 | ₩276,291 | -3.64% | 314.9만 |
|---|
| 2026.08.31 | ₩284,996 | ₩287,587 | ₩283,354 | ₩285,143 | +0.05% | 360.8만 |
|---|
| 2026.08.28 | ₩287,199 | ₩289,790 | ₩284,195 | ₩288,495 | +0.45% | 286만 |
|---|
| 2026.08.27 | ₩286,772 | ₩291,832 | ₩284,516 | ₩287,974 | +0.42% | 292.7만 |
|---|
| 2026.08.26 | ₩284,703 | ₩289,536 | ₩284,142 | ₩287,547 | +1.00% | 253.1만 |
|---|
| 2026.08.25 | ₩285,570 | ₩289,429 | ₩283,381 | ₩288,361 | +0.98% | 233.9만 |
|---|
| 2026.08.24 | ₩291,512 | ₩291,525 | ₩285,570 | ₩287,213 | -1.47% | 251만 |
|---|
| 2026.08.21 | ₩287,840 | ₩294,076 | ₩285,010 | ₩292,206 | +1.52% | 470.2만 |
|---|
| 2026.08.20 | ₩280,550 | ₩294,636 | ₩278,000 | ₩288,281 | +2.76% | 550.3만 |
|---|
| 2026.08.19 | ₩271,177 | ₩283,314 | ₩270,923 | ₩282,393 | +4.14% | 525.3만 |
|---|
| 2026.08.18 | ₩272,339 | ₩272,686 | ₩266,357 | ₩266,477 | -2.15% | 229만 |
|---|
| 2026.08.17 | ₩267,025 | ₩271,618 | ₩267,025 | ₩270,550 | +1.32% | 298.2만 |
|---|
| 2026.08.14 | ₩271,044 | ₩272,325 | ₩268,533 | ₩270,309 | -0.27% | 224.4만 |
|---|
| 2026.08.13 | ₩276,464 | ₩277,039 | ₩269,935 | ₩272,232 | -1.53% | 192만 |
|---|
| 2026.08.12 | ₩273,113 | ₩277,172 | ₩269,708 | ₩274,769 | +0.61% | 303.8만 |
|---|
| 2026.08.11 | ₩277,786 | ₩278,307 | ₩275,169 | ₩276,972 | -0.29% | 247.3만 |
|---|
| 2026.08.10 | ₩271,391 | ₩279,549 | ₩268,079 | ₩279,549 | +3.01% | 367.8만 |
|---|
| 2026.08.07 | ₩266,237 | ₩273,968 | ₩264,955 | ₩273,393 | +2.69% | 332.4만 |
|---|
| 2026.08.06 | ₩266,985 | ₩268,827 | ₩262,338 | ₩267,011 | +0.01% | 279.4만 |
|---|
| 2026.08.05 | ₩261,163 | ₩268,694 | ₩258,092 | ₩266,584 | +2.08% | 374.8만 |
|---|
| 2026.08.04 | ₩264,274 | ₩267,519 | ₩257,572 | ₩260,068 | -1.59% | 697.2만 |
|---|
| 2026.08.03 | ₩263,486 | ₩266,117 | ₩261,390 | ₩263,700 | +0.08% | 295.1만 |
|---|
| 2026.07.31 | ₩263,687 | ₩265,142 | ₩257,184 | ₩260,335 | -1.27% | 438.8만 |
|---|
| 2026.07.30 | ₩259,895 | ₩262,846 | ₩257,879 | ₩261,924 | +0.78% | 495.3만 |
|---|
| 2026.07.29 | ₩266,945 | ₩271,110 | ₩261,390 | ₩262,351 | -1.72% | 821.4만 |
|---|
| 2026.07.28 | ₩268,013 | ₩280,256 | ₩264,982 | ₩265,770 | -0.84% | 936.4만 |
|---|
| 2026.07.27 | ₩255,542 | ₩262,538 | ₩253,486 | ₩262,365 | +2.67% | 534만 |
|---|
| 2026.07.24 | ₩257,798 | ₩260,095 | ₩253,686 | ₩255,689 | -0.82% | 684.9만 |
|---|
| 2026.07.23 | ₩247,170 | ₩257,545 | ₩245,501 | ₩257,024 | +3.99% | 1155.3만 |
|---|
| 2026.07.22 | ₩238,291 | ₩240,494 | ₩230,988 | ₩239,186 | +0.38% | 1088.7만 |
|---|
| 2026.07.21 | ₩225,433 | ₩239,346 | ₩221,308 | ₩239,012 | +6.02% | 2809.8만 |
|---|
| 2026.07.20 | ₩269,708 | ₩272,819 | ₩267,038 | ₩268,520 | -0.44% | 620.2만 |
|---|
| 2026.07.17 | ₩271,644 | ₩275,837 | ₩269,895 | ₩272,152 | +0.19% | 496.6만 |
|---|
| 2026.07.16 | ₩268,921 | ₩274,088 | ₩267,519 | ₩273,727 | +1.79% | 423.8만 |
|---|
| 2026.07.15 | ₩267,038 | ₩270,189 | ₩266,157 | ₩268,093 | +0.39% | 446.9만 |
|---|
| 2026.07.14 | ₩264,408 | ₩270,149 | ₩263,526 | ₩265,770 | +0.52% | 418.9만 |
|---|
| 2026.07.13 | ₩265,302 | ₩268,160 | ₩264,368 | ₩267,252 | +0.73% | 291.9만 |
|---|
| 2026.07.10 | ₩263,807 | ₩266,824 | ₩260,429 | ₩265,770 | +0.74% | 384.8만 |
|---|
| 2026.07.09 | ₩254,354 | ₩261,684 | ₩253,686 | ₩261,671 | +2.88% | 265.7만 |
|---|
| 2026.07.08 | ₩256,036 | ₩256,997 | ₩253,833 | ₩254,714 | -0.52% | 250.3만 |
|---|
| 2026.07.07 | ₩263,593 | ₩264,207 | ₩256,543 | ₩259,281 | -1.64% | 324.9만 |
|---|
| 2026.07.06 | ₩260,776 | ₩262,498 | ₩253,392 | ₩258,519 | -0.87% | 466.4만 |
|---|
| 2026.07.02 | ₩263,660 | ₩264,675 | ₩259,654 | ₩264,274 | +0.23% | 403.5만 |
|---|
| 2026.07.01 | ₩256,316 | ₩261,751 | ₩254,461 | ₩258,653 | +0.91% | 451.6만 |
|---|
| 2026.06.30 | ₩258,760 | ₩259,014 | ₩252,338 | ₩254,327 | -1.71% | 347.1만 |
|---|
| 2026.06.29 | ₩260,963 | ₩263,032 | ₩255,742 | ₩257,398 | -1.37% | 352.3만 |
|---|
| 2026.06.26 | ₩257,465 | ₩261,951 | ₩256,744 | ₩261,951 | +1.74% | 609만 |
|---|
| 2026.06.25 | ₩253,272 | ₩263,793 | ₩253,272 | ₩257,972 | +1.86% | 609.1만 |
|---|
| 2026.06.24 | ₩241,749 | ₩252,992 | ₩240,241 | ₩252,177 | +4.31% | 564.7만 |
|---|
| 2026.06.23 | ₩239,092 | ₩242,617 | ₩236,422 | ₩238,959 | -0.06% | 415만 |
|---|
| 2026.06.22 | ₩235,581 | ₩239,400 | ₩233,658 | ₩237,918 | +0.99% | 369.2만 |
|---|
| 2026.06.18 | ₩234,393 | ₩238,345 | ₩232,617 | ₩236,556 | +0.92% | 725.9만 |
|---|
| 2026.06.17 | ₩241,322 | ₩243,565 | ₩235,795 | ₩237,343 | -1.65% | 269.2만 |
|---|
| 2026.06.16 | ₩242,284 | ₩245,074 | ₩241,002 | ₩242,137 | -0.06% | 283.4만 |
|---|
| 2026.06.15 | ₩241,563 | ₩243,005 | ₩239,760 | ₩241,803 | +0.10% | 393.2만 |
|---|
| 2026.06.12 | ₩242,270 | ₩243,859 | ₩239,667 | ₩240,468 | -0.74% | 312.7만 |
|---|
| 2026.06.11 | ₩243,659 | ₩245,849 | ₩237,570 | ₩241,389 | -0.93% | 353.4만 |
|---|
| 2026.06.10 | ₩249,507 | ₩251,256 | ₩245,128 | ₩245,181 | -1.73% | 321.5만 |
|---|
| 2026.06.09 | ₩247,023 | ₩252,631 | ₩245,341 | ₩251,563 | +1.84% | 587.2만 |
|---|
| 2026.06.08 | ₩246,409 | ₩250,201 | ₩244,607 | ₩245,047 | -0.55% | 314.9만 |
|---|
| 2026.06.05 | ₩251,016 | ₩252,017 | ₩245,395 | ₩246,076 | -1.97% | 330.5만 |
|---|
| 2026.06.04 | ₩243,365 | ₩250,735 | ₩242,631 | ₩249,200 | +2.40% | 777.1만 |
|---|
| 2026.06.03 | ₩234,807 | ₩238,385 | ₩231,829 | ₩237,771 | +1.26% | 291만 |
|---|
| 2026.06.02 | ₩237,317 | ₩239,453 | ₩234,326 | ₩235,140 | -0.92% | 291.4만 |
|---|
| 2026.06.01 | ₩243,739 | ₩243,739 | ₩238,986 | ₩240,161 | -1.47% | 365.3만 |
|---|
| 2026.05.29 | ₩241,749 | ₩246,116 | ₩239,360 | ₩243,899 | +0.89% | 699.3만 |
|---|
| 2026.05.28 | ₩233,071 | ₩241,936 | ₩233,071 | ₩241,175 | +3.48% | 575.4만 |
|---|
| 2026.05.27 | ₩232,069 | ₩235,781 | ₩229,119 | ₩231,161 | -0.39% | 326.5만 |
|---|
| 2026.05.26 | ₩228,544 | ₩231,856 | ₩226,822 | ₩230,734 | +0.96% | 328.3만 |
|---|
| 2026.05.22 | ₩231,709 | ₩233,591 | ₩228,504 | ₩229,653 | -0.89% | 299.5만 |
|---|
| 2026.05.21 | ₩228,104 | ₩232,109 | ₩224,285 | ₩231,428 | +1.46% | 423.8만 |
|---|
| 2026.05.20 | ₩223,324 | ₩228,691 | ₩219,105 | ₩228,478 | +2.31% | 415.9만 |
|---|
| 2026.05.19 | ₩219,519 | ₩228,985 | ₩219,065 | ₩223,030 | +1.60% | 574.4만 |
|---|
| 2026.05.18 | ₩216,074 | ₩219,706 | ₩215,273 | ₩218,784 | +1.25% | 495.5만 |
|---|
| 2026.05.15 | ₩221,081 | ₩222,015 | ₩214,872 | ₩216,181 | -2.22% | 405.4만 |
|---|
| 2026.05.14 | ₩222,309 | ₩226,034 | ₩219,519 | ₩219,692 | -1.18% | 420.9만 |
|---|
| 2026.05.13 | ₩222,029 | ₩223,805 | ₩218,063 | ₩221,628 | -0.18% | 652.7만 |
|---|
| 2026.05.12 | ₩222,977 | ₩224,218 | ₩221,067 | ₩221,989 | -0.44% | 541.7만 |
|---|
| 2026.05.11 | ₩229,292 | ₩229,292 | ₩220,640 | ₩222,336 | -3.03% | 737.8만 |
|---|
| 2026.05.08 | ₩233,618 | ₩234,299 | ₩227,970 | ₩228,531 | -2.18% | 584.6만 |
|---|
| 2026.05.07 | ₩234,793 | ₩236,342 | ₩231,509 | ₩234,539 | -0.11% | 448.2만 |
|---|
| 2026.05.06 | ₩235,968 | ₩236,275 | ₩229,733 | ₩233,551 | -1.02% | 598.3만 |
|---|
| 2026.05.05 | ₩234,726 | ₩237,237 | ₩231,335 | ₩233,164 | -0.67% | 380.6만 |
|---|
| 2026.05.04 | ₩233,151 | ₩234,379 | ₩230,107 | ₩232,376 | -0.33% | 453.2만 |
|---|
| 2026.05.01 | ₩240,094 | ₩240,161 | ₩233,124 | ₩233,859 | -2.60% | 388만 |
|---|
| 2026.04.30 | ₩238,732 | ₩240,695 | ₩235,995 | ₩238,932 | +0.08% | 514.2만 |
|---|
| 2026.04.29 | ₩237,864 | ₩239,440 | ₩235,928 | ₩238,732 | +0.36% | 593.3만 |
|---|
| 2026.04.28 | ₩243,886 | ₩244,340 | ₩236,729 | ₩238,972 | -2.01% | 504.9만 |
|---|
| 2026.04.27 | ₩236,008 | ₩242,270 | ₩235,674 | ₩241,162 | +2.18% | 532.3만 |
|---|
| 2026.04.24 | ₩238,425 | ₩238,972 | ₩235,634 | ₩236,662 | -0.74% | 641.1만 |
|---|
| 2026.04.23 | ₩241,429 | ₩241,643 | ₩233,658 | ₩238,425 | -1.24% | 1018.5만 |
|---|
| 2026.04.22 | ₩258,960 | ₩260,375 | ₩245,288 | ₩245,728 | -5.11% | 590.5만 |
|---|
| 2026.04.21 | ₩263,032 | ₩267,706 | ₩254,300 | ₩259,748 | -1.25% | 786.3만 |
|---|
| 2026.04.20 | ₩257,985 | ₩261,524 | ₩257,345 | ₩261,030 | +1.18% | 527.1만 |
|---|
| 2026.04.17 | ₩259,801 | ₩263,059 | ₩259,374 | ₩260,028 | +0.09% | 424.3만 |
|---|
| 2026.04.16 | ₩261,751 | ₩262,218 | ₩257,785 | ₩258,733 | -1.15% | 376만 |
|---|
| 2026.04.15 | ₩265,770 | ₩266,344 | ₩263,406 | ₩264,555 | -0.46% | 318.1만 |
|---|
| 2026.04.14 | ₩261,190 | ₩267,572 | ₩260,482 | ₩265,182 | +1.53% | 333.6만 |
|---|
| 2026.04.13 | ₩251,910 | ₩262,392 | ₩251,096 | ₩261,524 | +3.82% | 483.6만 |
|---|
| 2026.04.10 | ₩258,666 | ₩258,666 | ₩252,938 | ₩253,165 | -2.13% | 318.9만 |
|---|
| 2026.04.09 | ₩260,068 | ₩261,283 | ₩255,128 | ₩257,678 | -0.92% | 290.3만 |
|---|
| 2026.04.08 | ₩261,564 | ₩265,115 | ₩260,349 | ₩261,951 | +0.15% | 261만 |
|---|
| 2026.04.07 | ₩255,302 | ₩256,517 | ₩251,990 | ₩255,035 | -0.10% | 293.3만 |
|---|
| 2026.04.06 | ₩254,527 | ₩257,064 | ₩252,978 | ₩256,517 | +0.78% | 259.6만 |
|---|
| 2026.04.02 | ₩252,965 | ₩258,760 | ₩251,016 | ₩255,182 | +0.88% | 274만 |
|---|
| 2026.04.01 | ₩254,434 | ₩256,931 | ₩252,978 | ₩254,741 | +0.12% | 377.1만 |
|---|
| 2026.03.31 | ₩249,373 | ₩254,287 | ₩247,518 | ₩253,152 | +1.52% | 466만 |
|---|
| 2026.03.30 | ₩245,168 | ₩247,985 | ₩242,671 | ₩245,528 | +0.15% | 398만 |
|---|
| 2026.03.27 | ₩246,650 | ₩248,359 | ₩241,683 | ₩242,364 | -1.74% | 585.8만 |
|---|
| 2026.03.26 | ₩247,691 | ₩252,124 | ₩247,678 | ₩251,082 | +1.37% | 369.5만 |
|---|
| 2026.03.25 | ₩256,049 | ₩257,638 | ₩246,997 | ₩249,881 | -2.41% | 526.6만 |
|---|
| 2026.03.24 | ₩249,974 | ₩255,689 | ₩248,359 | ₩253,820 | +1.54% | 419.6만 |
|---|
| 2026.03.23 | ₩257,198 | ₩258,693 | ₩252,832 | ₩253,686 | -1.37% | 314.7만 |
|---|
| 2026.03.20 | ₩252,992 | ₩255,395 | ₩250,976 | ₩252,818 | -0.07% | 568.6만 |
|---|
| 2026.03.19 | ₩253,459 | ₩255,542 | ₩250,228 | ₩253,833 | +0.15% | 335.4만 |
|---|
| 2026.03.18 | ₩258,386 | ₩259,200 | ₩254,848 | ₩255,689 | -1.04% | 412.4만 |
|---|
| 2026.03.17 | ₩258,359 | ₩262,699 | ₩258,079 | ₩260,642 | +0.88% | 375.2만 |
|---|
| 2026.03.16 | ₩252,338 | ₩256,250 | ₩250,348 | ₩255,542 | +1.27% | 433.4만 |
|---|
| 2026.03.13 | ₩250,709 | ₩252,845 | ₩247,331 | ₩250,108 | -0.24% | 413.4만 |
|---|
| 2026.03.12 | ₩257,919 | ₩258,907 | ₩248,586 | ₩248,692 | -3.58% | 523.5만 |
|---|
| 2026.03.11 | ₩259,961 | ₩262,392 | ₩258,106 | ₩260,442 | +0.18% | 295.8만 |
|---|
| 2026.03.10 | ₩264,581 | ₩265,115 | ₩260,576 | ₩260,656 | -1.48% | 319만 |
|---|
| 2026.03.09 | ₩260,135 | ₩266,224 | ₩258,212 | ₩265,436 | +2.04% | 352.3만 |
|---|
| 2026.03.06 | ₩267,038 | ₩268,133 | ₩260,509 | ₩261,030 | -2.25% | 423.8만 |
|---|
| 2026.03.05 | ₩270,069 | ₩273,327 | ₩266,664 | ₩269,708 | -0.13% | 477.1만 |
|---|
| 2026.03.04 | ₩273,193 | ₩276,091 | ₩271,097 | ₩273,353 | +0.06% | 295.8만 |
|---|
| 2026.03.03 | ₩270,082 | ₩273,714 | ₩267,933 | ₩272,392 | +0.86% | 462.1만 |
|---|
| 2026.03.02 | ₩277,720 | ₩277,746 | ₩273,273 | ₩275,049 | -0.96% | 319.6만 |
|---|
| 2026.02.27 | ₩277,733 | ₩281,298 | ₩276,224 | ₩281,244 | +1.26% | 524.3만 |
|---|
| 2026.02.26 | ₩279,162 | ₩281,391 | ₩276,104 | ₩279,535 | +0.13% | 284만 |
|---|
| 2026.02.25 | ₩280,844 | ₩281,778 | ₩278,975 | ₩279,749 | -0.39% | 281만 |
|---|
| 2026.02.24 | ₩280,897 | ₩283,728 | ₩279,121 | ₩279,308 | -0.57% | 317.6만 |
|---|
| 2026.02.23 | ₩277,720 | ₩282,192 | ₩275,463 | ₩281,618 | +1.40% | 240.1만 |
|---|
| 2026.02.20 | ₩278,708 | ₩283,982 | ₩278,708 | ₩279,722 | +0.36% | 447.1만 |
|---|
| 2026.02.19 | ₩276,424 | ₩282,072 | ₩275,837 | ₩282,059 | +2.04% | 476.4만 |
|---|
| 2026.02.18 | ₩274,849 | ₩279,455 | ₩272,673 | ₩278,467 | +1.32% | 464.7만 |
|---|
| 2026.02.17 | ₩269,441 | ₩278,387 | ₩268,373 | ₩275,530 | +2.26% | 870.9만 |
|---|
| 2026.02.13 | ₩288,468 | ₩292,073 | ₩281,445 | ₩283,835 | -1.61% | 528.6만 |
|---|
| 2026.02.12 | ₩292,300 | ₩293,208 | ₩278,454 | ₩286,986 | -1.82% | 516.7만 |
|---|
| 2026.02.11 | ₩291,272 | ₩294,623 | ₩288,708 | ₩293,715 | +0.84% | 453.9만 |
|---|
| 2026.02.10 | ₩290,204 | ₩294,890 | ₩286,852 | ₩293,408 | +1.10% | 442.1만 |
|---|
| 2026.02.09 | ₩286,585 | ₩290,844 | ₩284,182 | ₩289,282 | +0.94% | 356만 |
|---|
| 2026.02.06 | ₩289,669 | ₩291,605 | ₩286,265 | ₩289,216 | -0.16% | 431.1만 |
|---|
| 2026.02.05 | ₩292,513 | ₩293,742 | ₩286,986 | ₩288,067 | -1.52% | 414.2만 |
|---|
| 2026.02.04 | ₩290,270 | ₩294,583 | ₩289,269 | ₩293,114 | +0.98% | 393.9만 |
|---|
| 2026.02.03 | ₩295,771 | ₩301,793 | ₩288,615 | ₩289,202 | -2.22% | 421.1만 |
|---|
| 2026.02.02 | ₩293,007 | ₩299,216 | ₩289,523 | ₩298,308 | +1.81% | 478.3만 |
|---|
| 2026.01.30 | ₩292,901 | ₩295,077 | ₩290,150 | ₩292,260 | -0.22% | 562.8만 |
|---|
| 2026.01.29 | ₩298,175 | ₩298,655 | ₩291,659 | ₩293,234 | -1.66% | 744.5만 |
|---|
| 2026.01.28 | ₩305,759 | ₩313,970 | ₩297,868 | ₩299,804 | -1.95% | 776.4만 |
|---|
| 2026.01.27 | ₩312,461 | ₩316,801 | ₩311,099 | ₩314,771 | +0.74% | 429.9만 |
|---|
| 2026.01.26 | ₩315,091 | ₩318,683 | ₩314,037 | ₩316,053 | +0.31% | 447.1만 |
|---|
| 2026.01.23 | ₩319,965 | ₩321,500 | ₩311,860 | ₩313,783 | -1.93% | 306.7만 |
|---|
| 2026.01.22 | ₩323,557 | ₩324,184 | ₩319,765 | ₩320,552 | -0.93% | 295.5만 |
|---|
| 2026.01.21 | ₩314,224 | ₩323,410 | ₩312,822 | ₩323,183 | +2.85% | 504.3만 |
|---|
| 2026.01.20 | ₩311,754 | ₩318,857 | ₩308,562 | ₩312,875 | +0.36% | 432.6만 |
|---|
| 2026.01.16 | ₩318,429 | ₩321,006 | ₩314,771 | ₩315,091 | -1.05% | 390.4만 |
|---|
| 2026.01.15 | ₩315,385 | ₩320,739 | ₩313,863 | ₩320,299 | +1.56% | 286.2만 |
|---|
| 2026.01.14 | ₩315,278 | ₩319,484 | ₩314,290 | ₩317,708 | +0.77% | 313.6만 |
|---|
| 2026.01.13 | ₩320,446 | ₩322,128 | ₩304,610 | ₩314,517 | -1.85% | 425만 |
|---|
| 2026.01.12 | ₩318,162 | ₩321,434 | ₩315,091 | ₩319,110 | +0.30% | 361.6만 |
|---|
| 2026.01.09 | ₩316,707 | ₩318,443 | ₩312,408 | ₩318,269 | +0.49% | 253.6만 |
|---|
| 2026.01.08 | ₩311,834 | ₩317,375 | ₩311,527 | ₩313,770 | +0.62% | 253.4만 |
|---|
| 2026.01.07 | ₩316,240 | ₩317,935 | ₩311,233 | ₩314,531 | -0.54% | 265.3만 |
|---|
| 2026.01.06 | ₩314,210 | ₩321,033 | ₩313,529 | ₩315,893 | +0.54% | 266.3만 |
|---|
| 2026.01.05 | ₩306,132 | ₩314,611 | ₩306,132 | ₩314,250 | +2.65% | 319.2만 |
|---|
| 2026.01.02 | ₩305,505 | ₩309,898 | ₩303,395 | ₩307,628 | +0.69% | 233.8만 |
|---|
| 2025.12.31 | ₩308,295 | ₩308,763 | ₩305,585 | ₩305,652 | -0.86% | 127만 |
|---|
| 2025.12.30 | ₩307,174 | ₩308,536 | ₩305,572 | ₩307,988 | +0.27% | 137.6만 |
|---|
| 2025.12.29 | ₩307,040 | ₩309,297 | ₩306,653 | ₩307,935 | +0.29% | 166.6만 |
|---|
| 2025.12.26 | ₩309,150 | ₩309,150 | ₩306,066 | ₩307,521 | -0.53% | 114.1만 |
|---|
| 2025.12.24 | ₩308,082 | ₩309,404 | ₩306,813 | ₩309,056 | +0.32% | 78.6만 |
|---|
| 2025.12.23 | ₩303,168 | ₩308,723 | ₩301,820 | ₩308,202 | +1.66% | 186.9만 |
|---|
| 2025.12.22 | ₩300,591 | ₩305,305 | ₩299,243 | ₩304,437 | +1.28% | 257.6만 |
|---|
| 2025.12.19 | ₩299,937 | ₩301,740 | ₩298,281 | ₩300,204 | +0.09% | 631.8만 |
|---|
| 2025.12.18 | ₩298,642 | ₩303,782 | ₩298,241 | ₩299,550 | +0.30% | 350.2만 |
|---|
| 2025.12.17 | ₩301,206 | ₩302,648 | ₩297,240 | ₩297,253 | -1.31% | 508.9만 |
|---|
| 2025.12.16 | ₩304,744 | ₩304,744 | ₩297,333 | ₩300,017 | -1.55% | 299.2만 |
|---|
| 2025.12.15 | ₩304,223 | ₩305,465 | ₩299,510 | ₩305,131 | +0.30% | 482.7만 |
|---|
| 2025.12.12 | ₩310,392 | ₩310,859 | ₩302,194 | ₩302,194 | -2.64% | 485.8만 |
|---|
| 2025.12.11 | ₩307,441 | ₩310,685 | ₩306,573 | ₩310,258 | +0.92% | 578.2만 |
|---|
| 2025.12.10 | ₩299,229 | ₩307,735 | ₩298,108 | ₩307,654 | +2.82% | 391.4만 |
|---|
| 2025.12.09 | ₩300,872 | ₩302,808 | ₩298,001 | ₩298,054 | -0.94% | 336.9만 |
|---|
| 2025.12.08 | ₩300,244 | ₩302,768 | ₩298,095 | ₩299,723 | -0.17% | 294.6만 |
|---|
| 2025.12.05 | ₩304,463 | ₩305,064 | ₩300,418 | ₩302,087 | -0.78% | 318만 |
|---|
| 2025.12.04 | ₩304,023 | ₩305,598 | ₩298,775 | ₩303,262 | -0.25% | 408.9만 |
|---|
| 2025.12.03 | ₩304,423 | ₩307,962 | ₩303,889 | ₩305,038 | +0.20% | 376.1만 |
|---|
| 2025.12.02 | ₩301,566 | ₩304,851 | ₩299,029 | ₩302,541 | +0.32% | 273.7만 |
|---|
| 2025.12.01 | ₩302,501 | ₩303,676 | ₩298,749 | ₩299,269 | -1.07% | 388.1만 |
|---|
| 2025.11.28 | ₩304,797 | ₩305,024 | ₩302,501 | ₩302,794 | -0.66% | 146.2만 |
|---|
| 2025.11.26 | ₩306,520 | ₩308,362 | ₩303,716 | ₩305,038 | -0.48% | 413.5만 |
|---|
| 2025.11.25 | ₩303,275 | ₩310,231 | ₩301,980 | ₩308,122 | +1.60% | 295.8만 |
|---|
| 2025.11.24 | ₩303,756 | ₩303,809 | ₩299,203 | ₩303,061 | -0.23% | 439.4만 |
|---|
| 2025.11.21 | ₩297,414 | ₩305,158 | ₩296,479 | ₩303,609 | +2.08% | 318.1만 |
|---|
| 2025.11.20 | ₩297,721 | ₩300,471 | ₩295,531 | ₩296,653 | -0.36% | 298.7만 |
|---|
| 2025.11.19 | ₩300,418 | ₩302,274 | ₩294,610 | ₩296,960 | -1.15% | 448.3만 |
|---|
| 2025.11.18 | ₩292,594 | ₩302,955 | ₩290,884 | ₩301,099 | +2.91% | 531.1만 |
|---|
| 2025.11.17 | ₩293,061 | ₩299,256 | ₩291,338 | ₩294,329 | +0.43% | 399.1만 |
|---|
| 2025.11.14 | ₩292,620 | ₩298,228 | ₩290,190 | ₩295,357 | +0.94% | 455.2만 |
|---|
| 2025.11.13 | ₩290,751 | ₩302,567 | ₩290,457 | ₩295,344 | +1.58% | 652만 |
|---|
| 2025.11.12 | ₩287,907 | ₩294,249 | ₩287,640 | ₩292,941 | +1.75% | 432.4만 |
|---|
| 2025.11.11 | ₩281,738 | ₩289,189 | ₩281,565 | ₩288,121 | +2.27% | 284.3만 |
|---|
| 2025.11.10 | ₩278,881 | ₩282,713 | ₩277,346 | ₩281,952 | +1.10% | 225.5만 |
|---|
| 2025.11.07 | ₩279,896 | ₩282,072 | ₩277,386 | ₩280,310 | +0.15% | 302.8만 |
|---|
| 2025.11.06 | ₩281,725 | ₩283,728 | ₩279,682 | ₩281,284 | -0.16% | 284.6만 |
|---|
| 2025.11.05 | ₩283,835 | ₩285,250 | ₩278,921 | ₩283,341 | -0.17% | 293.5만 |
|---|
| 2025.11.04 | ₩283,207 | ₩288,548 | ₩281,738 | ₩285,504 | +0.81% | 308만 |
|---|
| 2025.11.03 | ₩284,369 | ₩287,573 | ₩281,992 | ₩285,811 | +0.51% | 388.3만 |
|---|
| 2025.10.31 | ₩284,476 | ₩290,738 | ₩284,409 | ₩287,573 | +1.09% | 404.3만 |
|---|
| 2025.10.30 | ₩285,731 | ₩290,390 | ₩284,142 | ₩287,133 | +0.49% | 289.7만 |
|---|
| 2025.10.29 | ₩287,693 | ₩291,819 | ₩284,008 | ₩285,744 | -0.68% | 303만 |
|---|
| 2025.10.28 | ₩294,503 | ₩295,918 | ₩288,708 | ₩289,603 | -1.66% | 225.2만 |
|---|
| 2025.10.27 | ₩297,827 | ₩299,670 | ₩292,914 | ₩295,090 | -0.92% | 345.5만 |
|---|
| 2025.10.24 | ₩298,375 | ₩300,485 | ₩296,653 | ₩297,761 | -0.21% | 395.5만 |
|---|
| 2025.10.23 | ₩290,537 | ₩298,829 | ₩290,537 | ₩297,387 | +2.36% | 366.4만 |
|---|
| 2025.10.22 | ₩297,080 | ₩297,707 | ₩287,440 | ₩291,205 | -1.98% | 449.9만 |
|---|
| 2025.10.21 | ₩298,415 | ₩313,756 | ₩294,716 | ₩294,770 | -1.22% | 1074.1만 |
|---|
| 2025.10.20 | ₩280,724 | ₩282,473 | ₩277,372 | ₩278,240 | -0.88% | 497.2만 |
|---|
| 2025.10.17 | ₩281,004 | ₩283,915 | ₩278,587 | ₩279,135 | -0.67% | 414.7만 |
|---|
| 2025.10.16 | ₩279,856 | ₩282,513 | ₩274,355 | ₩281,618 | +0.63% | 581.8만 |
|---|
| 2025.10.15 | ₩276,358 | ₩279,749 | ₩272,966 | ₩275,183 | -0.43% | 308.1만 |
|---|
| 2025.10.14 | ₩270,883 | ₩276,865 | ₩270,149 | ₩275,249 | +1.61% | 225.4만 |
|---|
| 2025.10.13 | ₩271,791 | ₩276,051 | ₩270,843 | ₩273,901 | +0.78% | 223만 |
|---|
| 2025.10.10 | ₩273,594 | ₩275,663 | ₩269,895 | ₩270,323 | -1.20% | 358.6만 |
|---|