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 | ₩290,416 | ₩295,705 | ₩289,881 | ₩294,299 | +1.34% | 393.4만 |
| 2026.10.08 | ₩291,073 | ₩292,184 | ₩283,468 | ₩291,153 | +0.03% | 529.3만 |
| 2026.10.07 | ₩291,568 | ₩295,196 | ₩287,042 | ₩292,532 | +0.33% | 397.4만 |
| 2026.10.06 | ₩299,240 | ₩304,742 | ₩287,980 | ₩288,676 | -3.53% | 364.3만 |
| 2026.10.05 | ₩286,266 | ₩297,432 | ₩285,771 | ₩296,174 | +3.46% | 309.4만 |
| 2026.10.02 | ₩285,717 | ₩289,278 | ₩283,816 | ₩286,601 | +0.31% | 391.6만 |
| 2026.10.01 | ₩296,308 | ₩297,231 | ₩282,745 | ₩283,521 | -4.32% | 530.3만 |
| 2026.09.30 | ₩299,722 | ₩302,734 | ₩294,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩296,629 |
| -1.03% |
| 524.8만 |
| 2026.09.29 | ₩302,841 | ₩304,796 | ₩299,253 | ₩302,734 | -0.04% | 360.8만 |
|---|
| 2026.09.28 | ₩299,106 | ₩305,773 | ₩297,365 | ₩304,368 | +1.76% | 493만 |
|---|
| 2026.09.25 | ₩299,066 | ₩301,114 | ₩296,696 | ₩300,565 | +0.50% | 442.4만 |
|---|
| 2026.09.24 | ₩295,223 | ₩303,457 | ₩293,215 | ₩299,601 | +1.48% | 619.6만 |
|---|
| 2026.09.23 | ₩296,254 | ₩299,133 | ₩294,446 | ₩296,642 | +0.13% | 340.2만 |
|---|
| 2026.09.22 | ₩287,993 | ₩297,794 | ₩286,895 | ₩296,013 | +2.78% | 463.3만 |
|---|
| 2026.09.21 | ₩283,883 | ₩289,452 | ₩280,629 | ₩288,984 | +1.80% | 516.4만 |
|---|
| 2026.09.18 | ₩284,699 | ₩287,832 | ₩281,299 | ₩283,588 | -0.39% | 883만 |
|---|
| 2026.09.17 | ₩281,807 | ₩285,543 | ₩276,733 | ₩284,512 | +0.96% | 617.9만 |
|---|
| 2026.09.16 | ₩280,723 | ₩283,816 | ₩276,720 | ₩278,969 | -0.62% | 356.7만 |
|---|
| 2026.09.15 | ₩271,900 | ₩280,562 | ₩271,284 | ₩280,308 | +3.09% | 350.5만 |
|---|
| 2026.09.14 | ₩271,096 | ₩272,877 | ₩266,558 | ₩272,127 | +0.38% | 342.8만 |
|---|
| 2026.09.11 | ₩270,440 | ₩271,364 | ₩266,651 | ₩267,963 | -0.92% | 362.9만 |
|---|
| 2026.09.10 | ₩270,896 | ₩271,927 | ₩268,231 | ₩268,486 | -0.89% | 302.1만 |
|---|
| 2026.09.09 | ₩275,809 | ₩275,876 | ₩270,387 | ₩274,270 | -0.56% | 277.3만 |
|---|
| 2026.09.08 | ₩274,470 | ₩278,273 | ₩270,614 | ₩274,778 | +0.11% | 327.6만 |
|---|
| 2026.09.04 | ₩277,403 | ₩279,424 | ₩274,778 | ₩278,032 | +0.23% | 289.8만 |
|---|
| 2026.09.03 | ₩281,848 | ₩285,356 | ₩275,876 | ₩282,544 | +0.25% | 242.4만 |
|---|
| 2026.09.02 | ₩278,179 | ₩284,887 | ₩275,943 | ₩281,044 | +1.03% | 295.1만 |
|---|
| 2026.09.01 | ₩287,511 | ₩287,859 | ₩276,546 | ₩277,054 | -3.64% | 314.9만 |
|---|
| 2026.08.31 | ₩285,784 | ₩288,381 | ₩284,137 | ₩285,931 | +0.05% | 360.8만 |
|---|
| 2026.08.28 | ₩287,993 | ₩290,591 | ₩284,981 | ₩289,292 | +0.45% | 286만 |
|---|
| 2026.08.27 | ₩287,565 | ₩292,639 | ₩285,302 | ₩288,770 | +0.42% | 292.7만 |
|---|
| 2026.08.26 | ₩285,489 | ₩290,336 | ₩284,927 | ₩288,341 | +1.00% | 253.1만 |
|---|
| 2026.08.25 | ₩286,360 | ₩290,229 | ₩284,164 | ₩289,158 | +0.98% | 233.9만 |
|---|
| 2026.08.24 | ₩292,318 | ₩292,331 | ₩286,360 | ₩288,006 | -1.47% | 251만 |
|---|
| 2026.08.21 | ₩288,636 | ₩294,888 | ₩285,797 | ₩293,014 | +1.52% | 470.2만 |
|---|
| 2026.08.20 | ₩281,325 | ₩295,451 | ₩278,768 | ₩289,078 | +2.76% | 550.3만 |
|---|
| 2026.08.19 | ₩271,927 | ₩284,097 | ₩271,672 | ₩283,173 | +4.14% | 525.3만 |
|---|
| 2026.08.18 | ₩273,091 | ₩273,439 | ₩267,093 | ₩267,214 | -2.15% | 229만 |
|---|
| 2026.08.17 | ₩267,763 | ₩272,368 | ₩267,763 | ₩271,297 | +1.32% | 298.2만 |
|---|
| 2026.08.14 | ₩271,793 | ₩273,078 | ₩269,276 | ₩271,056 | -0.27% | 224.4만 |
|---|
| 2026.08.13 | ₩277,228 | ₩277,804 | ₩270,681 | ₩272,984 | -1.53% | 192만 |
|---|
| 2026.08.12 | ₩273,868 | ₩277,938 | ₩270,454 | ₩275,528 | +0.61% | 303.8만 |
|---|
| 2026.08.11 | ₩278,554 | ₩279,076 | ₩275,930 | ₩277,737 | -0.29% | 247.3만 |
|---|
| 2026.08.10 | ₩272,141 | ₩280,321 | ₩268,820 | ₩280,321 | +3.01% | 367.8만 |
|---|
| 2026.08.07 | ₩266,973 | ₩274,725 | ₩265,687 | ₩274,149 | +2.69% | 332.4만 |
|---|
| 2026.08.06 | ₩267,722 | ₩269,570 | ₩263,063 | ₩267,749 | +0.01% | 279.4만 |
|---|
| 2026.08.05 | ₩261,885 | ₩269,436 | ₩258,806 | ₩267,321 | +2.08% | 374.8만 |
|---|
| 2026.08.04 | ₩265,005 | ₩268,258 | ₩258,283 | ₩260,787 | -1.59% | 697.2만 |
|---|
| 2026.08.03 | ₩264,215 | ₩266,852 | ₩262,113 | ₩264,429 | +0.08% | 295.1만 |
|---|
| 2026.07.31 | ₩264,415 | ₩265,875 | ₩257,895 | ₩261,055 | -1.27% | 438.8만 |
|---|
| 2026.07.30 | ₩260,613 | ₩263,572 | ₩258,591 | ₩262,648 | +0.78% | 495.3만 |
|---|
| 2026.07.29 | ₩267,682 | ₩271,860 | ₩262,113 | ₩263,077 | -1.72% | 821.4만 |
|---|
| 2026.07.28 | ₩268,753 | ₩281,031 | ₩265,714 | ₩266,504 | -0.84% | 936.4만 |
|---|
| 2026.07.27 | ₩256,248 | ₩263,264 | ₩254,186 | ₩263,090 | +2.67% | 534만 |
|---|
| 2026.07.24 | ₩258,511 | ₩260,814 | ₩254,387 | ₩256,396 | -0.82% | 684.9만 |
|---|
| 2026.07.23 | ₩247,853 | ₩258,257 | ₩246,180 | ₩257,734 | +3.99% | 1155.3만 |
|---|
| 2026.07.22 | ₩238,950 | ₩241,159 | ₩231,626 | ₩239,847 | +0.38% | 1088.7만 |
|---|
| 2026.07.21 | ₩226,056 | ₩240,008 | ₩221,919 | ₩239,673 | +6.02% | 2809.8만 |
|---|
| 2026.07.20 | ₩270,454 | ₩273,573 | ₩267,776 | ₩269,262 | -0.44% | 620.2만 |
|---|
| 2026.07.17 | ₩272,395 | ₩276,599 | ₩270,641 | ₩272,904 | +0.19% | 496.6만 |
|---|
| 2026.07.16 | ₩269,664 | ₩274,845 | ₩268,258 | ₩274,484 | +1.79% | 423.8만 |
|---|
| 2026.07.15 | ₩267,776 | ₩270,936 | ₩266,892 | ₩268,834 | +0.39% | 446.9만 |
|---|
| 2026.07.14 | ₩265,138 | ₩270,896 | ₩264,255 | ₩266,504 | +0.52% | 418.9만 |
|---|
| 2026.07.13 | ₩266,035 | ₩268,901 | ₩265,098 | ₩267,990 | +0.73% | 291.9만 |
|---|
| 2026.07.10 | ₩264,536 | ₩267,562 | ₩261,149 | ₩266,504 | +0.74% | 384.8만 |
|---|
| 2026.07.09 | ₩255,057 | ₩262,407 | ₩254,387 | ₩262,394 | +2.88% | 265.7만 |
|---|
| 2026.07.08 | ₩256,744 | ₩257,708 | ₩254,534 | ₩255,418 | -0.52% | 250.3만 |
|---|
| 2026.07.07 | ₩264,322 | ₩264,938 | ₩257,252 | ₩259,997 | -1.64% | 324.9만 |
|---|
| 2026.07.06 | ₩261,497 | ₩263,224 | ₩254,093 | ₩259,234 | -0.87% | 466.4만 |
|---|
| 2026.07.02 | ₩264,389 | ₩265,406 | ₩260,372 | ₩265,005 | +0.23% | 403.5만 |
|---|
| 2026.07.01 | ₩257,025 | ₩262,474 | ₩255,164 | ₩259,368 | +0.91% | 451.6만 |
|---|
| 2026.06.30 | ₩259,475 | ₩259,729 | ₩253,035 | ₩255,030 | -1.71% | 347.1만 |
|---|
| 2026.06.29 | ₩261,684 | ₩263,759 | ₩256,449 | ₩258,109 | -1.37% | 352.3만 |
|---|
| 2026.06.26 | ₩258,176 | ₩262,675 | ₩257,453 | ₩262,675 | +1.74% | 609만 |
|---|
| 2026.06.25 | ₩253,972 | ₩264,523 | ₩253,972 | ₩258,685 | +1.86% | 609.1만 |
|---|
| 2026.06.24 | ₩242,418 | ₩253,691 | ₩240,905 | ₩252,874 | +4.31% | 564.7만 |
|---|
| 2026.06.23 | ₩239,753 | ₩243,288 | ₩237,075 | ₩239,619 | -0.06% | 415만 |
|---|
| 2026.06.22 | ₩236,232 | ₩240,061 | ₩234,304 | ₩238,575 | +0.99% | 369.2만 |
|---|
| 2026.06.18 | ₩235,040 | ₩239,003 | ₩233,260 | ₩237,209 | +0.92% | 725.9만 |
|---|
| 2026.06.17 | ₩241,989 | ₩244,238 | ₩236,446 | ₩237,999 | -1.65% | 269.2만 |
|---|
| 2026.06.16 | ₩242,953 | ₩245,751 | ₩241,668 | ₩242,806 | -0.06% | 283.4만 |
|---|
| 2026.06.15 | ₩242,230 | ₩243,676 | ₩240,423 | ₩242,471 | +0.10% | 393.2만 |
|---|
| 2026.06.12 | ₩242,940 | ₩244,533 | ₩240,329 | ₩241,132 | -0.74% | 312.7만 |
|---|
| 2026.06.11 | ₩244,332 | ₩246,528 | ₩238,227 | ₩242,056 | -0.93% | 353.4만 |
|---|
| 2026.06.10 | ₩250,196 | ₩251,950 | ₩245,805 | ₩245,859 | -1.73% | 321.5만 |
|---|
| 2026.06.09 | ₩247,706 | ₩253,329 | ₩246,019 | ₩252,258 | +1.84% | 587.2만 |
|---|
| 2026.06.08 | ₩247,090 | ₩250,893 | ₩245,283 | ₩245,725 | -0.55% | 314.9만 |
|---|
| 2026.06.05 | ₩251,709 | ₩252,714 | ₩246,073 | ₩246,756 | -1.97% | 330.5만 |
|---|
| 2026.06.04 | ₩244,038 | ₩251,428 | ₩243,301 | ₩249,889 | +2.40% | 777.1만 |
|---|
| 2026.06.03 | ₩235,455 | ₩239,044 | ₩232,470 | ₩238,428 | +1.26% | 291만 |
|---|
| 2026.06.02 | ₩237,973 | ₩240,115 | ₩234,973 | ₩235,790 | -0.92% | 291.4만 |
|---|
| 2026.06.01 | ₩244,413 | ₩244,413 | ₩239,646 | ₩240,824 | -1.47% | 365.3만 |
|---|
| 2026.05.29 | ₩242,418 | ₩246,796 | ₩240,021 | ₩244,573 | +0.89% | 699.3만 |
|---|
| 2026.05.28 | ₩233,715 | ₩242,605 | ₩233,715 | ₩241,842 | +3.48% | 575.4만 |
|---|
| 2026.05.27 | ₩232,711 | ₩236,433 | ₩229,752 | ₩231,800 | -0.39% | 326.5만 |
|---|
| 2026.05.26 | ₩229,176 | ₩232,497 | ₩227,449 | ₩231,372 | +0.96% | 328.3만 |
|---|
| 2026.05.22 | ₩232,349 | ₩234,237 | ₩229,136 | ₩230,287 | -0.89% | 299.5만 |
|---|
| 2026.05.21 | ₩228,734 | ₩232,751 | ₩224,905 | ₩232,068 | +1.46% | 423.8만 |
|---|
| 2026.05.20 | ₩223,941 | ₩229,323 | ₩219,710 | ₩229,109 | +2.31% | 415.9만 |
|---|
| 2026.05.19 | ₩220,125 | ₩229,618 | ₩219,670 | ₩223,647 | +1.60% | 574.4만 |
|---|
| 2026.05.18 | ₩216,671 | ₩220,313 | ₩215,868 | ₩219,389 | +1.25% | 495.5만 |
|---|
| 2026.05.15 | ₩221,692 | ₩222,629 | ₩215,466 | ₩216,778 | -2.22% | 405.4만 |
|---|
| 2026.05.14 | ₩222,924 | ₩226,659 | ₩220,125 | ₩220,299 | -1.18% | 420.9만 |
|---|
| 2026.05.13 | ₩222,642 | ₩224,423 | ₩218,666 | ₩222,241 | -0.18% | 652.7만 |
|---|
| 2026.05.12 | ₩223,593 | ₩224,838 | ₩221,678 | ₩222,602 | -0.44% | 541.7만 |
|---|
| 2026.05.11 | ₩229,926 | ₩229,926 | ₩221,250 | ₩222,950 | -3.03% | 737.8만 |
|---|
| 2026.05.08 | ₩234,264 | ₩234,947 | ₩228,600 | ₩229,163 | -2.18% | 584.6만 |
|---|
| 2026.05.07 | ₩235,442 | ₩236,995 | ₩232,148 | ₩235,188 | -0.11% | 448.2만 |
|---|
| 2026.05.06 | ₩236,620 | ₩236,928 | ₩230,368 | ₩234,197 | -1.02% | 598.3만 |
|---|
| 2026.05.05 | ₩235,375 | ₩237,892 | ₩231,974 | ₩233,809 | -0.67% | 380.6만 |
|---|
| 2026.05.04 | ₩233,795 | ₩235,027 | ₩230,743 | ₩233,019 | -0.33% | 453.2만 |
|---|
| 2026.05.01 | ₩240,757 | ₩240,824 | ₩233,768 | ₩234,505 | -2.60% | 388만 |
|---|
| 2026.04.30 | ₩239,392 | ₩241,360 | ₩236,647 | ₩239,593 | +0.08% | 514.2만 |
|---|
| 2026.04.29 | ₩238,521 | ₩240,101 | ₩236,580 | ₩239,392 | +0.36% | 593.3만 |
|---|
| 2026.04.28 | ₩244,560 | ₩245,015 | ₩237,383 | ₩239,633 | -2.01% | 504.9만 |
|---|
| 2026.04.27 | ₩236,660 | ₩242,940 | ₩236,326 | ₩241,828 | +2.18% | 532.3만 |
|---|
| 2026.04.24 | ₩239,084 | ₩239,633 | ₩236,286 | ₩237,316 | -0.74% | 641.1만 |
|---|
| 2026.04.23 | ₩242,096 | ₩242,310 | ₩234,304 | ₩239,084 | -1.24% | 1018.5만 |
|---|
| 2026.04.22 | ₩259,676 | ₩261,095 | ₩245,966 | ₩246,407 | -5.11% | 590.5만 |
|---|
| 2026.04.21 | ₩263,759 | ₩268,445 | ₩255,003 | ₩260,466 | -1.25% | 786.3만 |
|---|
| 2026.04.20 | ₩258,698 | ₩262,246 | ₩258,056 | ₩261,751 | +1.18% | 527.1만 |
|---|
| 2026.04.17 | ₩260,519 | ₩263,786 | ₩260,091 | ₩260,747 | +0.09% | 424.3만 |
|---|
| 2026.04.16 | ₩262,474 | ₩262,943 | ₩258,498 | ₩259,448 | -1.15% | 376만 |
|---|
| 2026.04.15 | ₩266,504 | ₩267,080 | ₩264,134 | ₩265,286 | -0.46% | 318.1만 |
|---|
| 2026.04.14 | ₩261,912 | ₩268,312 | ₩261,202 | ₩265,915 | +1.53% | 333.6만 |
|---|
| 2026.04.13 | ₩252,606 | ₩263,117 | ₩251,790 | ₩262,246 | +3.82% | 483.6만 |
|---|
| 2026.04.10 | ₩259,381 | ₩259,381 | ₩253,637 | ₩253,865 | -2.13% | 318.9만 |
|---|
| 2026.04.09 | ₩260,787 | ₩262,005 | ₩255,833 | ₩258,390 | -0.92% | 290.3만 |
|---|
| 2026.04.08 | ₩262,287 | ₩265,848 | ₩261,068 | ₩262,675 | +0.15% | 261만 |
|---|
| 2026.04.07 | ₩256,007 | ₩257,226 | ₩252,687 | ₩255,739 | -0.10% | 293.3만 |
|---|
| 2026.04.06 | ₩255,231 | ₩257,775 | ₩253,678 | ₩257,226 | +0.78% | 259.6만 |
|---|
| 2026.04.02 | ₩253,664 | ₩259,475 | ₩251,709 | ₩255,887 | +0.88% | 274만 |
|---|
| 2026.04.01 | ₩255,137 | ₩257,641 | ₩253,678 | ₩255,445 | +0.12% | 377.1만 |
|---|
| 2026.03.31 | ₩250,063 | ₩254,990 | ₩248,202 | ₩253,852 | +1.52% | 466만 |
|---|
| 2026.03.30 | ₩245,845 | ₩248,670 | ₩243,341 | ₩246,207 | +0.15% | 398만 |
|---|
| 2026.03.27 | ₩247,331 | ₩249,045 | ₩242,351 | ₩243,034 | -1.74% | 585.8만 |
|---|
| 2026.03.26 | ₩248,376 | ₩252,821 | ₩248,362 | ₩251,776 | +1.37% | 369.5만 |
|---|
| 2026.03.25 | ₩256,757 | ₩258,350 | ₩247,679 | ₩250,571 | -2.41% | 526.6만 |
|---|
| 2026.03.24 | ₩250,665 | ₩256,396 | ₩249,045 | ₩254,521 | +1.54% | 419.6만 |
|---|
| 2026.03.23 | ₩257,908 | ₩259,408 | ₩253,530 | ₩254,387 | -1.37% | 314.7만 |
|---|
| 2026.03.20 | ₩253,691 | ₩256,101 | ₩251,669 | ₩253,517 | -0.07% | 568.6만 |
|---|
| 2026.03.19 | ₩254,160 | ₩256,248 | ₩250,920 | ₩254,534 | +0.15% | 335.4만 |
|---|
| 2026.03.18 | ₩259,100 | ₩259,917 | ₩255,552 | ₩256,396 | -1.04% | 412.4만 |
|---|
| 2026.03.17 | ₩259,073 | ₩263,425 | ₩258,792 | ₩261,363 | +0.88% | 375.2만 |
|---|
| 2026.03.16 | ₩253,035 | ₩256,958 | ₩251,040 | ₩256,248 | +1.27% | 433.4만 |
|---|
| 2026.03.13 | ₩251,402 | ₩253,544 | ₩248,014 | ₩250,799 | -0.24% | 413.4만 |
|---|
| 2026.03.12 | ₩258,631 | ₩259,622 | ₩249,273 | ₩249,380 | -3.58% | 523.5만 |
|---|
| 2026.03.11 | ₩260,680 | ₩263,117 | ₩258,819 | ₩261,162 | +0.18% | 295.8만 |
|---|
| 2026.03.10 | ₩265,312 | ₩265,848 | ₩261,296 | ₩261,376 | -1.48% | 319만 |
|---|
| 2026.03.09 | ₩260,854 | ₩266,959 | ₩258,926 | ₩266,169 | +2.04% | 352.3만 |
|---|
| 2026.03.06 | ₩267,776 | ₩268,874 | ₩261,229 | ₩261,751 | -2.25% | 423.8만 |
|---|
| 2026.03.05 | ₩270,815 | ₩274,082 | ₩267,401 | ₩270,454 | -0.13% | 477.1만 |
|---|
| 2026.03.04 | ₩273,948 | ₩276,854 | ₩271,846 | ₩274,109 | +0.06% | 295.8만 |
|---|
| 2026.03.03 | ₩270,829 | ₩274,470 | ₩268,673 | ₩273,145 | +0.86% | 462.1만 |
|---|
| 2026.03.02 | ₩278,487 | ₩278,514 | ₩274,029 | ₩275,809 | -0.96% | 319.6만 |
|---|
| 2026.02.27 | ₩278,500 | ₩282,075 | ₩276,988 | ₩282,022 | +1.26% | 524.3만 |
|---|
| 2026.02.26 | ₩279,933 | ₩282,169 | ₩276,867 | ₩280,308 | +0.13% | 284만 |
|---|
| 2026.02.25 | ₩281,620 | ₩282,557 | ₩279,746 | ₩280,522 | -0.39% | 281만 |
|---|
| 2026.02.24 | ₩281,674 | ₩284,512 | ₩279,893 | ₩280,080 | -0.57% | 317.6만 |
|---|
| 2026.02.23 | ₩278,487 | ₩282,972 | ₩276,224 | ₩282,397 | +1.40% | 240.1만 |
|---|
| 2026.02.20 | ₩279,478 | ₩284,766 | ₩279,478 | ₩280,495 | +0.36% | 447.1만 |
|---|
| 2026.02.19 | ₩277,188 | ₩282,852 | ₩276,599 | ₩282,838 | +2.04% | 476.4만 |
|---|
| 2026.02.18 | ₩275,608 | ₩280,228 | ₩273,426 | ₩279,237 | +1.32% | 464.7만 |
|---|
| 2026.02.17 | ₩270,186 | ₩279,156 | ₩269,115 | ₩276,291 | +2.26% | 870.9만 |
|---|
| 2026.02.13 | ₩289,265 | ₩292,880 | ₩282,223 | ₩284,619 | -1.61% | 528.6만 |
|---|
| 2026.02.12 | ₩293,108 | ₩294,018 | ₩279,223 | ₩287,779 | -1.82% | 516.7만 |
|---|
| 2026.02.11 | ₩292,077 | ₩295,437 | ₩289,506 | ₩294,527 | +0.84% | 453.9만 |
|---|
| 2026.02.10 | ₩291,006 | ₩295,705 | ₩287,645 | ₩294,219 | +1.10% | 442.1만 |
|---|
| 2026.02.09 | ₩287,377 | ₩291,648 | ₩284,967 | ₩290,082 | +0.94% | 356만 |
|---|
| 2026.02.06 | ₩290,470 | ₩292,411 | ₩287,056 | ₩290,015 | -0.16% | 431.1만 |
|---|
| 2026.02.05 | ₩293,322 | ₩294,554 | ₩287,779 | ₩288,863 | -1.52% | 414.2만 |
|---|
| 2026.02.04 | ₩291,073 | ₩295,397 | ₩290,068 | ₩293,924 | +0.98% | 393.9만 |
|---|
| 2026.02.03 | ₩296,589 | ₩302,627 | ₩289,412 | ₩290,001 | -2.22% | 421.1만 |
|---|
| 2026.02.02 | ₩293,817 | ₩300,043 | ₩290,323 | ₩299,133 | +1.81% | 478.3만 |
|---|
| 2026.01.30 | ₩293,710 | ₩295,892 | ₩290,952 | ₩293,067 | -0.22% | 562.8만 |
|---|
| 2026.01.29 | ₩298,999 | ₩299,481 | ₩292,465 | ₩294,045 | -1.66% | 744.5만 |
|---|
| 2026.01.28 | ₩306,604 | ₩314,838 | ₩298,691 | ₩300,632 | -1.95% | 776.4만 |
|---|
| 2026.01.27 | ₩313,325 | ₩317,676 | ₩311,959 | ₩315,641 | +0.74% | 429.9만 |
|---|
| 2026.01.26 | ₩315,962 | ₩319,564 | ₩314,905 | ₩316,926 | +0.31% | 447.1만 |
|---|
| 2026.01.23 | ₩320,849 | ₩322,389 | ₩312,722 | ₩314,650 | -1.93% | 306.7만 |
|---|
| 2026.01.22 | ₩324,451 | ₩325,080 | ₩320,648 | ₩321,438 | -0.93% | 295.5만 |
|---|
| 2026.01.21 | ₩315,092 | ₩324,304 | ₩313,686 | ₩324,076 | +2.85% | 504.3만 |
|---|
| 2026.01.20 | ₩312,615 | ₩319,738 | ₩309,415 | ₩313,740 | +0.36% | 432.6만 |
|---|
| 2026.01.16 | ₩319,309 | ₩321,894 | ₩315,641 | ₩315,962 | -1.05% | 390.4만 |
|---|
| 2026.01.15 | ₩316,257 | ₩321,626 | ₩314,731 | ₩321,184 | +1.56% | 286.2만 |
|---|
| 2026.01.14 | ₩316,150 | ₩320,367 | ₩315,159 | ₩318,586 | +0.77% | 313.6만 |
|---|
| 2026.01.13 | ₩321,331 | ₩323,018 | ₩305,452 | ₩315,387 | -1.85% | 425만 |
|---|
| 2026.01.12 | ₩319,042 | ₩322,322 | ₩315,962 | ₩319,992 | +0.30% | 361.6만 |
|---|
| 2026.01.09 | ₩317,582 | ₩319,323 | ₩313,271 | ₩319,149 | +0.49% | 253.6만 |
|---|
| 2026.01.08 | ₩312,695 | ₩318,252 | ₩312,387 | ₩314,637 | +0.62% | 253.4만 |
|---|
| 2026.01.07 | ₩317,114 | ₩318,814 | ₩312,093 | ₩315,400 | -0.54% | 265.3만 |
|---|
| 2026.01.06 | ₩315,079 | ₩321,920 | ₩314,396 | ₩316,766 | +0.54% | 266.3만 |
|---|
| 2026.01.05 | ₩306,978 | ₩315,480 | ₩306,978 | ₩315,119 | +2.65% | 319.2만 |
|---|
| 2026.01.02 | ₩306,349 | ₩310,754 | ₩304,234 | ₩308,478 | +0.69% | 233.8만 |
|---|
| 2025.12.31 | ₩309,147 | ₩309,616 | ₩306,429 | ₩306,496 | -0.86% | 127만 |
|---|
| 2025.12.30 | ₩308,023 | ₩309,388 | ₩306,416 | ₩308,839 | +0.27% | 137.6만 |
|---|
| 2025.12.29 | ₩307,889 | ₩310,152 | ₩307,501 | ₩308,786 | +0.29% | 166.6만 |
|---|
| 2025.12.26 | ₩310,004 | ₩310,004 | ₩306,911 | ₩308,371 | -0.53% | 114.1만 |
|---|
| 2025.12.24 | ₩308,933 | ₩310,259 | ₩307,661 | ₩309,911 | +0.32% | 78.6만 |
|---|
| 2025.12.23 | ₩304,006 | ₩309,576 | ₩302,654 | ₩309,054 | +1.66% | 186.9만 |
|---|
| 2025.12.22 | ₩301,422 | ₩306,148 | ₩300,070 | ₩305,278 | +1.28% | 257.6만 |
|---|
| 2025.12.19 | ₩300,766 | ₩302,573 | ₩299,106 | ₩301,034 | +0.09% | 631.8만 |
|---|
| 2025.12.18 | ₩299,467 | ₩304,622 | ₩299,066 | ₩300,378 | +0.30% | 350.2만 |
|---|
| 2025.12.17 | ₩302,038 | ₩303,484 | ₩298,061 | ₩298,075 | -1.31% | 508.9만 |
|---|
| 2025.12.16 | ₩305,586 | ₩305,586 | ₩298,155 | ₩300,846 | -1.55% | 299.2만 |
|---|
| 2025.12.15 | ₩305,064 | ₩306,309 | ₩300,338 | ₩305,974 | +0.30% | 482.7만 |
|---|
| 2025.12.12 | ₩311,249 | ₩311,718 | ₩303,029 | ₩303,029 | -2.64% | 485.8만 |
|---|
| 2025.12.11 | ₩308,291 | ₩311,544 | ₩307,420 | ₩311,116 | +0.92% | 578.2만 |
|---|
| 2025.12.10 | ₩300,056 | ₩308,585 | ₩298,932 | ₩308,505 | +2.82% | 391.4만 |
|---|
| 2025.12.09 | ₩301,703 | ₩303,645 | ₩298,825 | ₩298,878 | -0.94% | 336.9만 |
|---|
| 2025.12.08 | ₩301,074 | ₩303,604 | ₩298,918 | ₩300,552 | -0.17% | 294.6만 |
|---|
| 2025.12.05 | ₩305,305 | ₩305,907 | ₩301,248 | ₩302,922 | -0.78% | 318만 |
|---|
| 2025.12.04 | ₩304,863 | ₩306,443 | ₩299,601 | ₩304,100 | -0.25% | 408.9만 |
|---|
| 2025.12.03 | ₩305,265 | ₩308,813 | ₩304,729 | ₩305,881 | +0.20% | 376.1만 |
|---|
| 2025.12.02 | ₩302,399 | ₩305,693 | ₩299,856 | ₩303,377 | +0.32% | 273.7만 |
|---|
| 2025.12.01 | ₩303,337 | ₩304,515 | ₩299,574 | ₩300,097 | -1.07% | 388.1만 |
|---|
| 2025.11.28 | ₩305,640 | ₩305,867 | ₩303,337 | ₩303,631 | -0.66% | 146.2만 |
|---|
| 2025.11.26 | ₩307,367 | ₩309,214 | ₩304,555 | ₩305,881 | -0.48% | 413.5만 |
|---|
| 2025.11.25 | ₩304,113 | ₩311,089 | ₩302,814 | ₩308,973 | +1.60% | 295.8만 |
|---|
| 2025.11.24 | ₩304,595 | ₩304,649 | ₩300,030 | ₩303,899 | -0.23% | 439.4만 |
|---|
| 2025.11.21 | ₩298,236 | ₩306,001 | ₩297,298 | ₩304,448 | +2.08% | 318.1만 |
|---|
| 2025.11.20 | ₩298,543 | ₩301,302 | ₩296,348 | ₩297,472 | -0.36% | 298.7만 |
|---|
| 2025.11.19 | ₩301,248 | ₩303,109 | ₩295,424 | ₩297,780 | -1.15% | 448.3만 |
|---|
| 2025.11.18 | ₩293,402 | ₩303,792 | ₩291,688 | ₩301,931 | +2.91% | 531.1만 |
|---|
| 2025.11.17 | ₩293,871 | ₩300,083 | ₩292,144 | ₩295,143 | +0.43% | 399.1만 |
|---|
| 2025.11.14 | ₩293,429 | ₩299,052 | ₩290,992 | ₩296,174 | +0.94% | 455.2만 |
|---|
| 2025.11.13 | ₩291,555 | ₩303,404 | ₩291,260 | ₩296,160 | +1.58% | 652만 |
|---|
| 2025.11.12 | ₩288,703 | ₩295,062 | ₩288,435 | ₩293,750 | +1.75% | 432.4만 |
|---|
| 2025.11.11 | ₩282,517 | ₩289,988 | ₩282,343 | ₩288,917 | +2.27% | 284.3만 |
|---|
| 2025.11.10 | ₩279,652 | ₩283,494 | ₩278,112 | ₩282,731 | +1.10% | 225.5만 |
|---|
| 2025.11.07 | ₩280,669 | ₩282,852 | ₩278,152 | ₩281,084 | +0.15% | 302.8만 |
|---|
| 2025.11.06 | ₩282,504 | ₩284,512 | ₩280,455 | ₩282,062 | -0.16% | 284.6만 |
|---|
| 2025.11.05 | ₩284,619 | ₩286,038 | ₩279,692 | ₩284,124 | -0.17% | 293.5만 |
|---|
| 2025.11.04 | ₩283,990 | ₩289,345 | ₩282,517 | ₩286,293 | +0.81% | 308만 |
|---|
| 2025.11.03 | ₩285,155 | ₩288,368 | ₩282,771 | ₩286,601 | +0.51% | 388.3만 |
|---|
| 2025.10.31 | ₩285,262 | ₩291,541 | ₩285,195 | ₩288,368 | +1.09% | 404.3만 |
|---|
| 2025.10.30 | ₩286,520 | ₩291,193 | ₩284,927 | ₩287,926 | +0.49% | 289.7만 |
|---|
| 2025.10.29 | ₩288,488 | ₩292,626 | ₩284,793 | ₩286,534 | -0.68% | 303만 |
|---|
| 2025.10.28 | ₩295,317 | ₩296,736 | ₩289,506 | ₩290,403 | -1.66% | 225.2만 |
|---|
| 2025.10.27 | ₩298,651 | ₩300,498 | ₩293,724 | ₩295,906 | -0.92% | 345.5만 |
|---|
| 2025.10.24 | ₩299,200 | ₩301,315 | ₩297,472 | ₩298,584 | -0.21% | 395.5만 |
|---|
| 2025.10.23 | ₩291,340 | ₩299,655 | ₩291,340 | ₩298,209 | +2.36% | 366.4만 |
|---|
| 2025.10.22 | ₩297,901 | ₩298,530 | ₩288,234 | ₩292,010 | -1.98% | 449.9만 |
|---|
| 2025.10.21 | ₩299,240 | ₩314,623 | ₩295,531 | ₩295,585 | -1.22% | 1074.1만 |
|---|
| 2025.10.20 | ₩281,500 | ₩283,253 | ₩278,139 | ₩279,009 | -0.88% | 497.2만 |
|---|
| 2025.10.17 | ₩281,781 | ₩284,699 | ₩279,357 | ₩279,906 | -0.67% | 414.7만 |
|---|
| 2025.10.16 | ₩280,629 | ₩283,294 | ₩275,113 | ₩282,397 | +0.63% | 581.8만 |
|---|
| 2025.10.15 | ₩277,121 | ₩280,522 | ₩273,721 | ₩275,943 | -0.43% | 308.1만 |
|---|
| 2025.10.14 | ₩271,632 | ₩277,630 | ₩270,896 | ₩276,010 | +1.61% | 225.4만 |
|---|
| 2025.10.13 | ₩272,542 | ₩276,813 | ₩271,592 | ₩274,658 | +0.78% | 223만 |
|---|
| 2025.10.10 | ₩274,350 | ₩276,425 | ₩270,641 | ₩271,070 | -1.20% | 358.6만 |
|---|