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 | ₩290,900 | ₩296,198 | ₩290,364 | ₩294,789 | +1.34% | 393.4만 |
| 2026.10.08 | ₩291,557 | ₩292,670 | ₩283,940 | ₩291,638 | +0.03% | 529.3만 |
| 2026.10.07 | ₩292,054 | ₩295,688 | ₩287,521 | ₩293,019 | +0.33% | 397.4만 |
| 2026.10.06 | ₩299,738 | ₩305,250 | ₩288,459 | ₩289,157 | -3.53% | 364.3만 |
| 2026.10.05 | ₩286,743 | ₩297,928 | ₩286,247 | ₩296,667 | +3.46% | 309.4만 |
| 2026.10.02 | ₩286,193 | ₩289,760 | ₩284,288 | ₩287,078 | +0.31% | 391.6만 |
| 2026.10.01 | ₩296,801 | ₩297,726 | ₩283,216 | ₩283,993 | -4.32% | 530.3만 |
| 2026.09.30 | ₩300,221 | ₩303,238 | ₩294,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,123 |
| -1.03% |
| 524.8만 |
| 2026.09.29 | ₩303,346 | ₩305,304 | ₩299,751 | ₩303,238 | -0.04% | 360.8만 |
|---|
| 2026.09.28 | ₩299,604 | ₩306,283 | ₩297,861 | ₩304,875 | +1.76% | 493만 |
|---|
| 2026.09.25 | ₩299,564 | ₩301,616 | ₩297,190 | ₩301,066 | +0.50% | 442.4만 |
|---|
| 2026.09.24 | ₩295,715 | ₩303,963 | ₩293,703 | ₩300,100 | +1.48% | 619.6만 |
|---|
| 2026.09.23 | ₩296,747 | ₩299,631 | ₩294,937 | ₩297,136 | +0.13% | 340.2만 |
|---|
| 2026.09.22 | ₩288,473 | ₩298,290 | ₩287,373 | ₩296,506 | +2.78% | 463.3만 |
|---|
| 2026.09.21 | ₩284,356 | ₩289,935 | ₩281,097 | ₩289,465 | +1.80% | 516.4만 |
|---|
| 2026.09.18 | ₩285,174 | ₩288,312 | ₩281,767 | ₩284,061 | -0.39% | 883만 |
|---|
| 2026.09.17 | ₩282,277 | ₩286,019 | ₩277,194 | ₩284,986 | +0.96% | 617.9만 |
|---|
| 2026.09.16 | ₩281,191 | ₩284,288 | ₩277,181 | ₩279,434 | -0.62% | 356.7만 |
|---|
| 2026.09.15 | ₩272,353 | ₩281,030 | ₩271,736 | ₩280,775 | +3.09% | 350.5만 |
|---|
| 2026.09.14 | ₩271,548 | ₩273,332 | ₩267,002 | ₩272,581 | +0.38% | 342.8만 |
|---|
| 2026.09.11 | ₩270,891 | ₩271,816 | ₩267,095 | ₩268,410 | -0.92% | 362.9만 |
|---|
| 2026.09.10 | ₩271,347 | ₩272,379 | ₩268,678 | ₩268,933 | -0.89% | 302.1만 |
|---|
| 2026.09.09 | ₩276,269 | ₩276,336 | ₩270,837 | ₩274,726 | -0.56% | 277.3만 |
|---|
| 2026.09.08 | ₩274,928 | ₩278,736 | ₩271,065 | ₩275,236 | +0.11% | 327.6만 |
|---|
| 2026.09.04 | ₩277,865 | ₩279,890 | ₩275,236 | ₩278,495 | +0.23% | 289.8만 |
|---|
| 2026.09.03 | ₩282,317 | ₩285,831 | ₩276,336 | ₩283,014 | +0.25% | 242.4만 |
|---|
| 2026.09.02 | ₩278,642 | ₩285,361 | ₩276,403 | ₩281,512 | +1.03% | 295.1만 |
|---|
| 2026.09.01 | ₩287,990 | ₩288,339 | ₩277,006 | ₩277,516 | -3.64% | 314.9만 |
|---|
| 2026.08.31 | ₩286,260 | ₩288,862 | ₩284,610 | ₩286,407 | +0.05% | 360.8만 |
|---|
| 2026.08.28 | ₩288,473 | ₩291,075 | ₩285,455 | ₩289,774 | +0.45% | 286만 |
|---|
| 2026.08.27 | ₩288,044 | ₩293,126 | ₩285,777 | ₩289,251 | +0.42% | 292.7만 |
|---|
| 2026.08.26 | ₩285,965 | ₩290,820 | ₩285,402 | ₩288,821 | +1.00% | 253.1만 |
|---|
| 2026.08.25 | ₩286,837 | ₩290,712 | ₩284,637 | ₩289,640 | +0.98% | 233.9만 |
|---|
| 2026.08.24 | ₩292,805 | ₩292,818 | ₩286,837 | ₩288,486 | -1.47% | 251만 |
|---|
| 2026.08.21 | ₩289,116 | ₩295,379 | ₩286,273 | ₩293,502 | +1.52% | 470.2만 |
|---|
| 2026.08.20 | ₩281,794 | ₩295,943 | ₩279,233 | ₩289,559 | +2.76% | 550.3만 |
|---|
| 2026.08.19 | ₩272,379 | ₩284,570 | ₩272,125 | ₩283,645 | +4.14% | 525.3만 |
|---|
| 2026.08.18 | ₩273,546 | ₩273,895 | ₩267,538 | ₩267,659 | -2.15% | 229만 |
|---|
| 2026.08.17 | ₩268,209 | ₩272,822 | ₩268,209 | ₩271,749 | +1.32% | 298.2만 |
|---|
| 2026.08.14 | ₩272,245 | ₩273,533 | ₩269,724 | ₩271,508 | -0.27% | 224.4만 |
|---|
| 2026.08.13 | ₩277,690 | ₩278,267 | ₩271,132 | ₩273,439 | -1.53% | 192만 |
|---|
| 2026.08.12 | ₩274,324 | ₩278,401 | ₩270,904 | ₩275,987 | +0.61% | 303.8만 |
|---|
| 2026.08.11 | ₩279,018 | ₩279,541 | ₩276,389 | ₩278,200 | -0.29% | 247.3만 |
|---|
| 2026.08.10 | ₩272,594 | ₩280,788 | ₩269,268 | ₩280,788 | +3.01% | 367.8만 |
|---|
| 2026.08.07 | ₩267,417 | ₩275,182 | ₩266,130 | ₩274,606 | +2.69% | 332.4만 |
|---|
| 2026.08.06 | ₩268,168 | ₩270,019 | ₩263,501 | ₩268,195 | +0.01% | 279.4만 |
|---|
| 2026.08.05 | ₩262,321 | ₩269,885 | ₩259,237 | ₩267,766 | +2.08% | 374.8만 |
|---|
| 2026.08.04 | ₩265,446 | ₩268,705 | ₩258,714 | ₩261,221 | -1.59% | 697.2만 |
|---|
| 2026.08.03 | ₩264,655 | ₩267,297 | ₩262,549 | ₩264,869 | +0.08% | 295.1만 |
|---|
| 2026.07.31 | ₩264,856 | ₩266,318 | ₩258,325 | ₩261,490 | -1.27% | 438.8만 |
|---|
| 2026.07.30 | ₩261,047 | ₩264,011 | ₩259,022 | ₩263,086 | +0.78% | 495.3만 |
|---|
| 2026.07.29 | ₩268,128 | ₩272,312 | ₩262,549 | ₩263,515 | -1.72% | 821.4만 |
|---|
| 2026.07.28 | ₩269,201 | ₩281,499 | ₩266,157 | ₩266,948 | -0.84% | 936.4만 |
|---|
| 2026.07.27 | ₩256,675 | ₩263,702 | ₩254,610 | ₩263,528 | +2.67% | 534만 |
|---|
| 2026.07.24 | ₩258,942 | ₩261,248 | ₩254,811 | ₩256,823 | -0.82% | 684.9만 |
|---|
| 2026.07.23 | ₩248,266 | ₩258,687 | ₩246,590 | ₩258,164 | +3.99% | 1155.3만 |
|---|
| 2026.07.22 | ₩239,348 | ₩241,561 | ₩232,012 | ₩240,246 | +0.38% | 1088.7만 |
|---|
| 2026.07.21 | ₩226,433 | ₩240,407 | ₩222,289 | ₩240,072 | +6.02% | 2809.8만 |
|---|
| 2026.07.20 | ₩270,904 | ₩274,029 | ₩268,222 | ₩269,711 | -0.44% | 620.2만 |
|---|
| 2026.07.17 | ₩272,849 | ₩277,060 | ₩271,092 | ₩273,358 | +0.19% | 496.6만 |
|---|
| 2026.07.16 | ₩270,113 | ₩275,303 | ₩268,705 | ₩274,941 | +1.79% | 423.8만 |
|---|
| 2026.07.15 | ₩268,222 | ₩271,387 | ₩267,337 | ₩269,281 | +0.39% | 446.9만 |
|---|
| 2026.07.14 | ₩265,580 | ₩271,347 | ₩264,695 | ₩266,948 | +0.52% | 418.9만 |
|---|
| 2026.07.13 | ₩266,479 | ₩269,349 | ₩265,540 | ₩268,437 | +0.73% | 291.9만 |
|---|
| 2026.07.10 | ₩264,977 | ₩268,007 | ₩261,584 | ₩266,948 | +0.74% | 384.8만 |
|---|
| 2026.07.09 | ₩255,481 | ₩262,844 | ₩254,811 | ₩262,831 | +2.88% | 265.7만 |
|---|
| 2026.07.08 | ₩257,171 | ₩258,137 | ₩254,958 | ₩255,844 | -0.52% | 250.3만 |
|---|
| 2026.07.07 | ₩264,762 | ₩265,379 | ₩257,681 | ₩260,430 | -1.64% | 324.9만 |
|---|
| 2026.07.06 | ₩261,932 | ₩263,662 | ₩254,516 | ₩259,666 | -0.87% | 466.4만 |
|---|
| 2026.07.02 | ₩264,829 | ₩265,848 | ₩260,806 | ₩265,446 | +0.23% | 403.5만 |
|---|
| 2026.07.01 | ₩257,453 | ₩262,911 | ₩255,589 | ₩259,800 | +0.91% | 451.6만 |
|---|
| 2026.06.30 | ₩259,907 | ₩260,162 | ₩253,456 | ₩255,455 | -1.71% | 347.1만 |
|---|
| 2026.06.29 | ₩262,120 | ₩264,199 | ₩256,876 | ₩258,539 | -1.37% | 352.3만 |
|---|
| 2026.06.26 | ₩258,606 | ₩263,112 | ₩257,882 | ₩263,112 | +1.74% | 609만 |
|---|
| 2026.06.25 | ₩254,395 | ₩264,963 | ₩254,395 | ₩259,116 | +1.86% | 609.1만 |
|---|
| 2026.06.24 | ₩242,821 | ₩254,114 | ₩241,306 | ₩253,295 | +4.31% | 564.7만 |
|---|
| 2026.06.23 | ₩240,153 | ₩243,693 | ₩237,470 | ₩240,018 | -0.06% | 415만 |
|---|
| 2026.06.22 | ₩236,625 | ₩240,461 | ₩234,694 | ₩238,972 | +0.99% | 369.2만 |
|---|
| 2026.06.18 | ₩235,432 | ₩239,402 | ₩233,648 | ₩237,604 | +0.92% | 725.9만 |
|---|
| 2026.06.17 | ₩242,392 | ₩244,645 | ₩236,840 | ₩238,396 | -1.65% | 269.2만 |
|---|
| 2026.06.16 | ₩243,358 | ₩246,161 | ₩242,070 | ₩243,210 | -0.06% | 283.4만 |
|---|
| 2026.06.15 | ₩242,634 | ₩244,082 | ₩240,823 | ₩242,875 | +0.10% | 393.2만 |
|---|
| 2026.06.12 | ₩243,344 | ₩244,940 | ₩240,729 | ₩241,534 | -0.74% | 312.7만 |
|---|
| 2026.06.11 | ₩244,739 | ₩246,939 | ₩238,624 | ₩242,459 | -0.93% | 353.4만 |
|---|
| 2026.06.10 | ₩250,613 | ₩252,370 | ₩246,214 | ₩246,268 | -1.73% | 321.5만 |
|---|
| 2026.06.09 | ₩248,119 | ₩253,751 | ₩246,429 | ₩252,679 | +1.84% | 587.2만 |
|---|
| 2026.06.08 | ₩247,502 | ₩251,311 | ₩245,691 | ₩246,134 | -0.55% | 314.9만 |
|---|
| 2026.06.05 | ₩252,129 | ₩253,135 | ₩246,483 | ₩247,167 | -1.97% | 330.5만 |
|---|
| 2026.06.04 | ₩244,444 | ₩251,847 | ₩243,707 | ₩250,305 | +2.40% | 777.1만 |
|---|
| 2026.06.03 | ₩235,848 | ₩239,442 | ₩232,857 | ₩238,825 | +1.26% | 291만 |
|---|
| 2026.06.02 | ₩238,369 | ₩240,515 | ₩235,365 | ₩236,183 | -0.92% | 291.4만 |
|---|
| 2026.06.01 | ₩244,820 | ₩244,820 | ₩240,045 | ₩241,225 | -1.47% | 365.3만 |
|---|
| 2026.05.29 | ₩242,821 | ₩247,207 | ₩240,421 | ₩244,981 | +0.89% | 699.3만 |
|---|
| 2026.05.28 | ₩234,104 | ₩243,009 | ₩234,104 | ₩242,245 | +3.48% | 575.4만 |
|---|
| 2026.05.27 | ₩233,098 | ₩236,827 | ₩230,134 | ₩232,186 | -0.39% | 326.5만 |
|---|
| 2026.05.26 | ₩229,558 | ₩232,884 | ₩227,828 | ₩231,757 | +0.96% | 328.3만 |
|---|
| 2026.05.22 | ₩232,736 | ₩234,627 | ₩229,518 | ₩230,671 | -0.89% | 299.5만 |
|---|
| 2026.05.21 | ₩229,115 | ₩233,139 | ₩225,280 | ₩232,455 | +1.46% | 423.8만 |
|---|
| 2026.05.20 | ₩224,314 | ₩229,705 | ₩220,076 | ₩229,491 | +2.31% | 415.9만 |
|---|
| 2026.05.19 | ₩220,492 | ₩230,000 | ₩220,036 | ₩224,019 | +1.60% | 574.4만 |
|---|
| 2026.05.18 | ₩217,032 | ₩220,680 | ₩216,227 | ₩219,754 | +1.25% | 495.5만 |
|---|
| 2026.05.15 | ₩222,061 | ₩223,000 | ₩215,825 | ₩217,139 | -2.22% | 405.4만 |
|---|
| 2026.05.14 | ₩223,295 | ₩227,037 | ₩220,492 | ₩220,666 | -1.18% | 420.9만 |
|---|
| 2026.05.13 | ₩223,013 | ₩224,797 | ₩219,030 | ₩222,611 | -0.18% | 652.7만 |
|---|
| 2026.05.12 | ₩223,965 | ₩225,213 | ₩222,048 | ₩222,973 | -0.44% | 541.7만 |
|---|
| 2026.05.11 | ₩230,309 | ₩230,309 | ₩221,618 | ₩223,322 | -3.03% | 737.8만 |
|---|
| 2026.05.08 | ₩234,654 | ₩235,338 | ₩228,981 | ₩229,544 | -2.18% | 584.6만 |
|---|
| 2026.05.07 | ₩235,834 | ₩237,390 | ₩232,535 | ₩235,579 | -0.11% | 448.2만 |
|---|
| 2026.05.06 | ₩237,014 | ₩237,323 | ₩230,751 | ₩234,587 | -1.02% | 598.3만 |
|---|
| 2026.05.05 | ₩235,767 | ₩238,288 | ₩232,361 | ₩234,198 | -0.67% | 380.6만 |
|---|
| 2026.05.04 | ₩234,185 | ₩235,418 | ₩231,127 | ₩233,407 | -0.33% | 453.2만 |
|---|
| 2026.05.01 | ₩241,158 | ₩241,225 | ₩234,158 | ₩234,895 | -2.60% | 388만 |
|---|
| 2026.04.30 | ₩239,790 | ₩241,762 | ₩237,041 | ₩239,992 | +0.08% | 514.2만 |
|---|
| 2026.04.29 | ₩238,919 | ₩240,501 | ₩236,974 | ₩239,790 | +0.36% | 593.3만 |
|---|
| 2026.04.28 | ₩244,967 | ₩245,423 | ₩237,779 | ₩240,032 | -2.01% | 504.9만 |
|---|
| 2026.04.27 | ₩237,055 | ₩243,344 | ₩236,719 | ₩242,231 | +2.18% | 532.3만 |
|---|
| 2026.04.24 | ₩239,482 | ₩240,032 | ₩236,679 | ₩237,712 | -0.74% | 641.1만 |
|---|
| 2026.04.23 | ₩242,500 | ₩242,714 | ₩234,694 | ₩239,482 | -1.24% | 1018.5만 |
|---|
| 2026.04.22 | ₩260,108 | ₩261,530 | ₩246,375 | ₩246,818 | -5.11% | 590.5만 |
|---|
| 2026.04.21 | ₩264,199 | ₩268,893 | ₩255,428 | ₩260,900 | -1.25% | 786.3만 |
|---|
| 2026.04.20 | ₩259,129 | ₩262,683 | ₩258,486 | ₩262,187 | +1.18% | 527.1만 |
|---|
| 2026.04.17 | ₩260,953 | ₩264,225 | ₩260,524 | ₩261,181 | +0.09% | 424.3만 |
|---|
| 2026.04.16 | ₩262,911 | ₩263,381 | ₩258,928 | ₩259,880 | -1.15% | 376만 |
|---|
| 2026.04.15 | ₩266,948 | ₩267,525 | ₩264,574 | ₩265,728 | -0.46% | 318.1만 |
|---|
| 2026.04.14 | ₩262,348 | ₩268,758 | ₩261,637 | ₩266,358 | +1.53% | 333.6만 |
|---|
| 2026.04.13 | ₩253,027 | ₩263,555 | ₩252,209 | ₩262,683 | +3.82% | 483.6만 |
|---|
| 2026.04.10 | ₩259,813 | ₩259,813 | ₩254,060 | ₩254,288 | -2.13% | 318.9만 |
|---|
| 2026.04.09 | ₩261,221 | ₩262,442 | ₩256,259 | ₩258,821 | -0.92% | 290.3만 |
|---|
| 2026.04.08 | ₩262,723 | ₩266,291 | ₩261,503 | ₩263,112 | +0.15% | 261만 |
|---|
| 2026.04.07 | ₩256,434 | ₩257,654 | ₩253,108 | ₩256,165 | -0.10% | 293.3만 |
|---|
| 2026.04.06 | ₩255,656 | ₩258,204 | ₩254,100 | ₩257,654 | +0.78% | 259.6만 |
|---|
| 2026.04.02 | ₩254,087 | ₩259,907 | ₩252,129 | ₩256,313 | +0.88% | 274만 |
|---|
| 2026.04.01 | ₩255,562 | ₩258,070 | ₩254,100 | ₩255,870 | +0.12% | 377.1만 |
|---|
| 2026.03.31 | ₩250,479 | ₩255,414 | ₩248,615 | ₩254,274 | +1.52% | 466만 |
|---|
| 2026.03.30 | ₩246,255 | ₩249,084 | ₩243,747 | ₩246,617 | +0.15% | 398만 |
|---|
| 2026.03.27 | ₩247,743 | ₩249,460 | ₩242,754 | ₩243,438 | -1.74% | 585.8만 |
|---|
| 2026.03.26 | ₩248,789 | ₩253,242 | ₩248,776 | ₩252,196 | +1.37% | 369.5만 |
|---|
| 2026.03.25 | ₩257,185 | ₩258,781 | ₩248,092 | ₩250,989 | -2.41% | 526.6만 |
|---|
| 2026.03.24 | ₩251,083 | ₩256,823 | ₩249,460 | ₩254,945 | +1.54% | 419.6만 |
|---|
| 2026.03.23 | ₩258,338 | ₩259,840 | ₩253,953 | ₩254,811 | -1.37% | 314.7만 |
|---|
| 2026.03.20 | ₩254,114 | ₩256,528 | ₩252,088 | ₩253,939 | -0.07% | 568.6만 |
|---|
| 2026.03.19 | ₩254,583 | ₩256,675 | ₩251,337 | ₩254,958 | +0.15% | 335.4만 |
|---|
| 2026.03.18 | ₩259,532 | ₩260,350 | ₩255,978 | ₩256,823 | -1.04% | 412.4만 |
|---|
| 2026.03.17 | ₩259,505 | ₩263,863 | ₩259,223 | ₩261,798 | +0.88% | 375.2만 |
|---|
| 2026.03.16 | ₩253,456 | ₩257,386 | ₩251,458 | ₩256,675 | +1.27% | 433.4만 |
|---|
| 2026.03.13 | ₩251,820 | ₩253,966 | ₩248,427 | ₩251,217 | -0.24% | 413.4만 |
|---|
| 2026.03.12 | ₩259,062 | ₩260,055 | ₩249,688 | ₩249,795 | -3.58% | 523.5만 |
|---|
| 2026.03.11 | ₩261,114 | ₩263,555 | ₩259,250 | ₩261,597 | +0.18% | 295.8만 |
|---|
| 2026.03.10 | ₩265,754 | ₩266,291 | ₩261,731 | ₩261,811 | -1.48% | 319만 |
|---|
| 2026.03.09 | ₩261,288 | ₩267,404 | ₩259,357 | ₩266,613 | +2.04% | 352.3만 |
|---|
| 2026.03.06 | ₩268,222 | ₩269,322 | ₩261,664 | ₩262,187 | -2.25% | 423.8만 |
|---|
| 2026.03.05 | ₩271,266 | ₩274,539 | ₩267,846 | ₩270,904 | -0.13% | 477.1만 |
|---|
| 2026.03.04 | ₩274,405 | ₩277,315 | ₩272,299 | ₩274,565 | +0.06% | 295.8만 |
|---|
| 2026.03.03 | ₩271,280 | ₩274,928 | ₩269,121 | ₩273,600 | +0.86% | 462.1만 |
|---|
| 2026.03.02 | ₩278,951 | ₩278,978 | ₩274,485 | ₩276,269 | -0.96% | 319.6만 |
|---|
| 2026.02.27 | ₩278,964 | ₩282,545 | ₩277,449 | ₩282,491 | +1.26% | 524.3만 |
|---|
| 2026.02.26 | ₩280,399 | ₩282,639 | ₩277,328 | ₩280,775 | +0.13% | 284만 |
|---|
| 2026.02.25 | ₩282,089 | ₩283,028 | ₩280,212 | ₩280,989 | -0.39% | 281만 |
|---|
| 2026.02.24 | ₩282,143 | ₩284,986 | ₩280,359 | ₩280,547 | -0.57% | 317.6만 |
|---|
| 2026.02.23 | ₩278,951 | ₩283,444 | ₩276,684 | ₩282,867 | +1.40% | 240.1만 |
|---|
| 2026.02.20 | ₩279,943 | ₩285,241 | ₩279,943 | ₩280,963 | +0.36% | 447.1만 |
|---|
| 2026.02.19 | ₩277,650 | ₩283,323 | ₩277,060 | ₩283,309 | +2.04% | 476.4만 |
|---|
| 2026.02.18 | ₩276,068 | ₩280,694 | ₩273,881 | ₩279,702 | +1.32% | 464.7만 |
|---|
| 2026.02.17 | ₩270,636 | ₩279,621 | ₩269,563 | ₩276,751 | +2.26% | 870.9만 |
|---|
| 2026.02.13 | ₩289,747 | ₩293,368 | ₩282,693 | ₩285,093 | -1.61% | 528.6만 |
|---|
| 2026.02.12 | ₩293,596 | ₩294,508 | ₩279,688 | ₩288,258 | -1.82% | 516.7만 |
|---|
| 2026.02.11 | ₩292,563 | ₩295,929 | ₩289,988 | ₩295,017 | +0.84% | 453.9만 |
|---|
| 2026.02.10 | ₩291,490 | ₩296,198 | ₩288,124 | ₩294,709 | +1.10% | 442.1만 |
|---|
| 2026.02.09 | ₩287,856 | ₩292,134 | ₩285,442 | ₩290,565 | +0.94% | 356만 |
|---|
| 2026.02.06 | ₩290,954 | ₩292,898 | ₩287,534 | ₩290,498 | -0.16% | 431.1만 |
|---|
| 2026.02.05 | ₩293,810 | ₩295,044 | ₩288,258 | ₩289,344 | -1.52% | 414.2만 |
|---|
| 2026.02.04 | ₩291,557 | ₩295,889 | ₩290,551 | ₩294,414 | +0.98% | 393.9만 |
|---|
| 2026.02.03 | ₩297,083 | ₩303,131 | ₩289,894 | ₩290,484 | -2.22% | 421.1만 |
|---|
| 2026.02.02 | ₩294,307 | ₩300,543 | ₩290,806 | ₩299,631 | +1.81% | 478.3만 |
|---|
| 2026.01.30 | ₩294,199 | ₩296,385 | ₩291,437 | ₩293,556 | -0.22% | 562.8만 |
|---|
| 2026.01.29 | ₩299,497 | ₩299,979 | ₩292,952 | ₩294,535 | -1.66% | 744.5만 |
|---|
| 2026.01.28 | ₩307,114 | ₩315,362 | ₩299,188 | ₩301,133 | -1.95% | 776.4만 |
|---|
| 2026.01.27 | ₩313,847 | ₩318,205 | ₩312,479 | ₩316,167 | +0.74% | 429.9만 |
|---|
| 2026.01.26 | ₩316,489 | ₩320,096 | ₩315,429 | ₩317,454 | +0.31% | 447.1만 |
|---|
| 2026.01.23 | ₩321,384 | ₩322,926 | ₩313,243 | ₩315,174 | -1.93% | 306.7만 |
|---|
| 2026.01.22 | ₩324,991 | ₩325,622 | ₩321,182 | ₩321,974 | -0.93% | 295.5만 |
|---|
| 2026.01.21 | ₩315,617 | ₩324,844 | ₩314,209 | ₩324,616 | +2.85% | 504.3만 |
|---|
| 2026.01.20 | ₩313,136 | ₩320,270 | ₩309,931 | ₩314,262 | +0.36% | 432.6만 |
|---|
| 2026.01.16 | ₩319,841 | ₩322,430 | ₩316,167 | ₩316,489 | -1.05% | 390.4만 |
|---|
| 2026.01.15 | ₩316,784 | ₩322,161 | ₩315,255 | ₩321,719 | +1.56% | 286.2만 |
|---|
| 2026.01.14 | ₩316,676 | ₩320,901 | ₩315,684 | ₩319,117 | +0.77% | 313.6만 |
|---|
| 2026.01.13 | ₩321,866 | ₩323,556 | ₩305,961 | ₩315,912 | -1.85% | 425만 |
|---|
| 2026.01.12 | ₩319,573 | ₩322,859 | ₩316,489 | ₩320,525 | +0.30% | 361.6만 |
|---|
| 2026.01.09 | ₩318,111 | ₩319,855 | ₩313,793 | ₩319,680 | +0.49% | 253.6만 |
|---|
| 2026.01.08 | ₩313,216 | ₩318,782 | ₩312,908 | ₩315,161 | +0.62% | 253.4만 |
|---|
| 2026.01.07 | ₩317,642 | ₩319,345 | ₩312,613 | ₩315,925 | -0.54% | 265.3만 |
|---|
| 2026.01.06 | ₩315,603 | ₩322,456 | ₩314,919 | ₩317,293 | +0.54% | 266.3만 |
|---|
| 2026.01.05 | ₩307,490 | ₩316,006 | ₩307,490 | ₩315,644 | +2.65% | 319.2만 |
|---|
| 2026.01.02 | ₩306,859 | ₩311,272 | ₩304,740 | ₩308,992 | +0.69% | 233.8만 |
|---|
| 2025.12.31 | ₩309,662 | ₩310,132 | ₩306,940 | ₩307,007 | -0.86% | 127만 |
|---|
| 2025.12.30 | ₩308,536 | ₩309,904 | ₩306,926 | ₩309,354 | +0.27% | 137.6만 |
|---|
| 2025.12.29 | ₩308,402 | ₩310,668 | ₩308,013 | ₩309,300 | +0.29% | 166.6만 |
|---|
| 2025.12.26 | ₩310,521 | ₩310,521 | ₩307,423 | ₩308,884 | -0.53% | 114.1만 |
|---|
| 2025.12.24 | ₩309,448 | ₩310,775 | ₩308,174 | ₩310,427 | +0.32% | 78.6만 |
|---|
| 2025.12.23 | ₩304,512 | ₩310,091 | ₩303,158 | ₩309,568 | +1.66% | 186.9만 |
|---|
| 2025.12.22 | ₩301,924 | ₩306,658 | ₩300,570 | ₩305,786 | +1.28% | 257.6만 |
|---|
| 2025.12.19 | ₩301,267 | ₩303,077 | ₩299,604 | ₩301,535 | +0.09% | 631.8만 |
|---|
| 2025.12.18 | ₩299,966 | ₩305,129 | ₩299,564 | ₩300,878 | +0.30% | 350.2만 |
|---|
| 2025.12.17 | ₩302,541 | ₩303,989 | ₩298,558 | ₩298,571 | -1.31% | 508.9만 |
|---|
| 2025.12.16 | ₩306,095 | ₩306,095 | ₩298,652 | ₩301,347 | -1.55% | 299.2만 |
|---|
| 2025.12.15 | ₩305,572 | ₩306,819 | ₩300,838 | ₩306,484 | +0.30% | 482.7만 |
|---|
| 2025.12.12 | ₩311,768 | ₩312,237 | ₩303,533 | ₩303,533 | -2.64% | 485.8만 |
|---|
| 2025.12.11 | ₩308,804 | ₩312,063 | ₩307,932 | ₩311,634 | +0.92% | 578.2만 |
|---|
| 2025.12.10 | ₩300,556 | ₩309,099 | ₩299,430 | ₩309,019 | +2.82% | 391.4만 |
|---|
| 2025.12.09 | ₩302,206 | ₩304,150 | ₩299,322 | ₩299,376 | -0.94% | 336.9만 |
|---|
| 2025.12.08 | ₩301,575 | ₩304,110 | ₩299,416 | ₩301,052 | -0.17% | 294.6만 |
|---|
| 2025.12.05 | ₩305,813 | ₩306,417 | ₩301,750 | ₩303,426 | -0.78% | 318만 |
|---|
| 2025.12.04 | ₩305,371 | ₩306,953 | ₩300,100 | ₩304,606 | -0.25% | 408.9만 |
|---|
| 2025.12.03 | ₩305,773 | ₩309,327 | ₩305,237 | ₩306,390 | +0.20% | 376.1만 |
|---|
| 2025.12.02 | ₩302,903 | ₩306,202 | ₩300,355 | ₩303,882 | +0.32% | 273.7만 |
|---|
| 2025.12.01 | ₩303,842 | ₩305,022 | ₩300,073 | ₩300,596 | -1.07% | 388.1만 |
|---|
| 2025.11.28 | ₩306,149 | ₩306,377 | ₩303,842 | ₩304,137 | -0.66% | 146.2만 |
|---|
| 2025.11.26 | ₩307,879 | ₩309,729 | ₩305,062 | ₩306,390 | -0.48% | 413.5만 |
|---|
| 2025.11.25 | ₩304,620 | ₩311,607 | ₩303,319 | ₩309,488 | +1.60% | 295.8만 |
|---|
| 2025.11.24 | ₩305,103 | ₩305,156 | ₩300,529 | ₩304,405 | -0.23% | 439.4만 |
|---|
| 2025.11.21 | ₩298,732 | ₩306,511 | ₩297,793 | ₩304,955 | +2.08% | 318.1만 |
|---|
| 2025.11.20 | ₩299,041 | ₩301,803 | ₩296,841 | ₩297,968 | -0.36% | 298.7만 |
|---|
| 2025.11.19 | ₩301,750 | ₩303,614 | ₩295,916 | ₩298,276 | -1.15% | 448.3만 |
|---|
| 2025.11.18 | ₩293,891 | ₩304,298 | ₩292,174 | ₩302,434 | +2.91% | 531.1만 |
|---|
| 2025.11.17 | ₩294,360 | ₩300,583 | ₩292,630 | ₩295,634 | +0.43% | 399.1만 |
|---|
| 2025.11.14 | ₩293,918 | ₩299,550 | ₩291,477 | ₩296,667 | +0.94% | 455.2만 |
|---|
| 2025.11.13 | ₩292,040 | ₩303,909 | ₩291,745 | ₩296,654 | +1.58% | 652만 |
|---|
| 2025.11.12 | ₩289,184 | ₩295,554 | ₩288,915 | ₩294,240 | +1.75% | 432.4만 |
|---|
| 2025.11.11 | ₩282,988 | ₩290,471 | ₩282,813 | ₩289,398 | +2.27% | 284.3만 |
|---|
| 2025.11.10 | ₩280,118 | ₩283,967 | ₩278,575 | ₩283,202 | +1.10% | 225.5만 |
|---|
| 2025.11.07 | ₩281,137 | ₩283,323 | ₩278,616 | ₩281,553 | +0.15% | 302.8만 |
|---|
| 2025.11.06 | ₩282,974 | ₩284,986 | ₩280,922 | ₩282,532 | -0.16% | 284.6만 |
|---|
| 2025.11.05 | ₩285,093 | ₩286,515 | ₩280,158 | ₩284,597 | -0.17% | 293.5만 |
|---|
| 2025.11.04 | ₩284,463 | ₩289,827 | ₩282,988 | ₩286,770 | +0.81% | 308만 |
|---|
| 2025.11.03 | ₩285,630 | ₩288,848 | ₩283,242 | ₩287,078 | +0.51% | 388.3만 |
|---|
| 2025.10.31 | ₩285,737 | ₩292,027 | ₩285,670 | ₩288,848 | +1.09% | 404.3만 |
|---|
| 2025.10.30 | ₩286,998 | ₩291,678 | ₩285,402 | ₩288,406 | +0.49% | 289.7만 |
|---|
| 2025.10.29 | ₩288,969 | ₩293,113 | ₩285,268 | ₩287,011 | -0.68% | 303만 |
|---|
| 2025.10.28 | ₩295,809 | ₩297,230 | ₩289,988 | ₩290,887 | -1.66% | 225.2만 |
|---|
| 2025.10.27 | ₩299,148 | ₩300,999 | ₩294,213 | ₩296,399 | -0.92% | 345.5만 |
|---|
| 2025.10.24 | ₩299,698 | ₩301,817 | ₩297,968 | ₩299,081 | -0.21% | 395.5만 |
|---|
| 2025.10.23 | ₩291,826 | ₩300,154 | ₩291,826 | ₩298,705 | +2.36% | 366.4만 |
|---|
| 2025.10.22 | ₩298,397 | ₩299,027 | ₩288,714 | ₩292,496 | -1.98% | 449.9만 |
|---|
| 2025.10.21 | ₩299,738 | ₩315,147 | ₩296,023 | ₩296,077 | -1.22% | 1074.1만 |
|---|
| 2025.10.20 | ₩281,968 | ₩283,725 | ₩278,602 | ₩279,474 | -0.88% | 497.2만 |
|---|
| 2025.10.17 | ₩282,250 | ₩285,174 | ₩279,823 | ₩280,372 | -0.67% | 414.7만 |
|---|
| 2025.10.16 | ₩281,097 | ₩283,765 | ₩275,571 | ₩282,867 | +0.63% | 581.8만 |
|---|
| 2025.10.15 | ₩277,583 | ₩280,989 | ₩274,177 | ₩276,403 | -0.43% | 308.1만 |
|---|
| 2025.10.14 | ₩272,084 | ₩278,093 | ₩271,347 | ₩276,470 | +1.61% | 225.4만 |
|---|
| 2025.10.13 | ₩272,996 | ₩277,274 | ₩272,044 | ₩275,115 | +0.78% | 223만 |
|---|
| 2025.10.10 | ₩274,807 | ₩276,886 | ₩271,092 | ₩271,521 | -1.20% | 358.6만 |
|---|