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 | ₩290,855 | ₩296,151 | ₩290,318 | ₩294,743 | +1.34% | 393.4만 |
| 2026.10.08 | ₩291,512 | ₩292,625 | ₩283,895 | ₩291,592 | +0.03% | 529.3만 |
| 2026.10.07 | ₩292,008 | ₩295,642 | ₩287,476 | ₩292,973 | +0.33% | 397.4만 |
| 2026.10.06 | ₩299,691 | ₩305,202 | ₩288,414 | ₩289,111 | -3.53% | 364.3만 |
| 2026.10.05 | ₩286,698 | ₩297,881 | ₩286,202 | ₩296,620 | +3.46% | 309.4만 |
| 2026.10.02 | ₩286,148 | ₩289,715 | ₩284,244 | ₩287,033 | +0.31% | 391.6만 |
| 2026.10.01 | ₩296,755 | ₩297,680 | ₩283,171 | ₩283,949 | -4.32% | 530.3만 |
| 2026.09.30 | ₩300,174 | ₩303,191 | ₩294,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,076 |
| -1.03% |
| 524.8만 |
| 2026.09.29 | ₩303,298 | ₩305,256 | ₩299,705 | ₩303,191 | -0.04% | 360.8만 |
|---|
| 2026.09.28 | ₩299,557 | ₩306,235 | ₩297,814 | ₩304,827 | +1.76% | 493만 |
|---|
| 2026.09.25 | ₩299,517 | ₩301,568 | ₩297,143 | ₩301,019 | +0.50% | 442.4만 |
|---|
| 2026.09.24 | ₩295,668 | ₩303,915 | ₩293,657 | ₩300,053 | +1.48% | 619.6만 |
|---|
| 2026.09.23 | ₩296,701 | ₩299,584 | ₩294,891 | ₩297,090 | +0.13% | 340.2만 |
|---|
| 2026.09.22 | ₩288,428 | ₩298,243 | ₩287,328 | ₩296,460 | +2.78% | 463.3만 |
|---|
| 2026.09.21 | ₩284,311 | ₩289,889 | ₩281,053 | ₩289,420 | +1.80% | 516.4만 |
|---|
| 2026.09.18 | ₩285,129 | ₩288,267 | ₩281,723 | ₩284,016 | -0.39% | 883만 |
|---|
| 2026.09.17 | ₩282,233 | ₩285,974 | ₩277,151 | ₩284,941 | +0.96% | 617.9만 |
|---|
| 2026.09.16 | ₩281,147 | ₩284,244 | ₩277,137 | ₩279,390 | -0.62% | 356.7만 |
|---|
| 2026.09.15 | ₩272,310 | ₩280,986 | ₩271,693 | ₩280,731 | +3.09% | 350.5만 |
|---|
| 2026.09.14 | ₩271,505 | ₩273,289 | ₩266,960 | ₩272,538 | +0.38% | 342.8만 |
|---|
| 2026.09.11 | ₩270,848 | ₩271,774 | ₩267,054 | ₩268,368 | -0.92% | 362.9만 |
|---|
| 2026.09.10 | ₩271,304 | ₩272,337 | ₩268,636 | ₩268,891 | -0.89% | 302.1만 |
|---|
| 2026.09.09 | ₩276,225 | ₩276,292 | ₩270,795 | ₩274,683 | -0.56% | 277.3만 |
|---|
| 2026.09.08 | ₩274,885 | ₩278,693 | ₩271,023 | ₩275,193 | +0.11% | 327.6만 |
|---|
| 2026.09.04 | ₩277,821 | ₩279,846 | ₩275,193 | ₩278,451 | +0.23% | 289.8만 |
|---|
| 2026.09.03 | ₩282,273 | ₩285,786 | ₩276,292 | ₩282,970 | +0.25% | 242.4만 |
|---|
| 2026.09.02 | ₩278,599 | ₩285,317 | ₩276,359 | ₩281,468 | +1.03% | 295.1만 |
|---|
| 2026.09.01 | ₩287,945 | ₩288,294 | ₩276,963 | ₩277,472 | -3.64% | 314.9만 |
|---|
| 2026.08.31 | ₩286,215 | ₩288,816 | ₩284,566 | ₩286,363 | +0.05% | 360.8만 |
|---|
| 2026.08.28 | ₩288,428 | ₩291,029 | ₩285,411 | ₩289,728 | +0.45% | 286만 |
|---|
| 2026.08.27 | ₩287,999 | ₩293,081 | ₩285,732 | ₩289,205 | +0.42% | 292.7만 |
|---|
| 2026.08.26 | ₩285,920 | ₩290,774 | ₩285,357 | ₩288,776 | +1.00% | 253.1만 |
|---|
| 2026.08.25 | ₩286,792 | ₩290,667 | ₩284,593 | ₩289,594 | +0.98% | 233.9만 |
|---|
| 2026.08.24 | ₩292,759 | ₩292,772 | ₩286,792 | ₩288,441 | -1.47% | 251만 |
|---|
| 2026.08.21 | ₩289,071 | ₩295,333 | ₩286,229 | ₩293,456 | +1.52% | 470.2만 |
|---|
| 2026.08.20 | ₩281,750 | ₩295,896 | ₩279,189 | ₩289,514 | +2.76% | 550.3만 |
|---|
| 2026.08.19 | ₩272,337 | ₩284,526 | ₩272,082 | ₩283,600 | +4.14% | 525.3만 |
|---|
| 2026.08.18 | ₩273,503 | ₩273,852 | ₩267,496 | ₩267,617 | -2.15% | 229만 |
|---|
| 2026.08.17 | ₩268,167 | ₩272,779 | ₩268,167 | ₩271,707 | +1.32% | 298.2만 |
|---|
| 2026.08.14 | ₩272,203 | ₩273,490 | ₩269,682 | ₩271,465 | -0.27% | 224.4만 |
|---|
| 2026.08.13 | ₩277,647 | ₩278,223 | ₩271,090 | ₩273,396 | -1.53% | 192만 |
|---|
| 2026.08.12 | ₩274,281 | ₩278,357 | ₩270,862 | ₩275,944 | +0.61% | 303.8만 |
|---|
| 2026.08.11 | ₩278,974 | ₩279,497 | ₩276,346 | ₩278,156 | -0.29% | 247.3만 |
|---|
| 2026.08.10 | ₩272,551 | ₩280,744 | ₩269,226 | ₩280,744 | +3.01% | 367.8만 |
|---|
| 2026.08.07 | ₩267,375 | ₩275,139 | ₩266,088 | ₩274,563 | +2.69% | 332.4만 |
|---|
| 2026.08.06 | ₩268,126 | ₩269,977 | ₩263,460 | ₩268,153 | +0.01% | 279.4만 |
|---|
| 2026.08.05 | ₩262,280 | ₩269,843 | ₩259,196 | ₩267,724 | +2.08% | 374.8만 |
|---|
| 2026.08.04 | ₩265,404 | ₩268,663 | ₩258,673 | ₩261,181 | -1.59% | 697.2만 |
|---|
| 2026.08.03 | ₩264,613 | ₩267,255 | ₩262,508 | ₩264,828 | +0.08% | 295.1만 |
|---|
| 2026.07.31 | ₩264,814 | ₩266,276 | ₩258,284 | ₩261,449 | -1.27% | 438.8만 |
|---|
| 2026.07.30 | ₩261,006 | ₩263,970 | ₩258,981 | ₩263,044 | +0.78% | 495.3만 |
|---|
| 2026.07.29 | ₩268,086 | ₩272,270 | ₩262,508 | ₩263,473 | -1.72% | 821.4만 |
|---|
| 2026.07.28 | ₩269,159 | ₩281,455 | ₩266,115 | ₩266,906 | -0.84% | 936.4만 |
|---|
| 2026.07.27 | ₩256,635 | ₩263,661 | ₩254,570 | ₩263,487 | +2.67% | 534만 |
|---|
| 2026.07.24 | ₩258,901 | ₩261,207 | ₩254,771 | ₩256,782 | -0.82% | 684.9만 |
|---|
| 2026.07.23 | ₩248,227 | ₩258,646 | ₩246,551 | ₩258,123 | +3.99% | 1155.3만 |
|---|
| 2026.07.22 | ₩239,310 | ₩241,523 | ₩231,976 | ₩240,209 | +0.38% | 1088.7만 |
|---|
| 2026.07.21 | ₩226,398 | ₩240,370 | ₩222,254 | ₩240,035 | +6.02% | 2809.8만 |
|---|
| 2026.07.20 | ₩270,862 | ₩273,986 | ₩268,180 | ₩269,668 | -0.44% | 620.2만 |
|---|
| 2026.07.17 | ₩272,806 | ₩277,017 | ₩271,050 | ₩273,316 | +0.19% | 496.6만 |
|---|
| 2026.07.16 | ₩270,071 | ₩275,260 | ₩268,663 | ₩274,898 | +1.79% | 423.8만 |
|---|
| 2026.07.15 | ₩268,180 | ₩271,345 | ₩267,295 | ₩269,239 | +0.39% | 446.9만 |
|---|
| 2026.07.14 | ₩265,538 | ₩271,304 | ₩264,653 | ₩266,906 | +0.52% | 418.9만 |
|---|
| 2026.07.13 | ₩266,437 | ₩269,306 | ₩265,498 | ₩268,395 | +0.73% | 291.9만 |
|---|
| 2026.07.10 | ₩264,935 | ₩267,965 | ₩261,543 | ₩266,906 | +0.74% | 384.8만 |
|---|
| 2026.07.09 | ₩255,441 | ₩262,803 | ₩254,771 | ₩262,790 | +2.88% | 265.7만 |
|---|
| 2026.07.08 | ₩257,131 | ₩258,096 | ₩254,918 | ₩255,803 | -0.52% | 250.3만 |
|---|
| 2026.07.07 | ₩264,720 | ₩265,337 | ₩257,641 | ₩260,389 | -1.64% | 324.9만 |
|---|
| 2026.07.06 | ₩261,891 | ₩263,621 | ₩254,476 | ₩259,625 | -0.87% | 466.4만 |
|---|
| 2026.07.02 | ₩264,788 | ₩265,807 | ₩260,765 | ₩265,404 | +0.23% | 403.5만 |
|---|
| 2026.07.01 | ₩257,413 | ₩262,870 | ₩255,549 | ₩259,759 | +0.91% | 451.6만 |
|---|
| 2026.06.30 | ₩259,866 | ₩260,121 | ₩253,417 | ₩255,415 | -1.71% | 347.1만 |
|---|
| 2026.06.29 | ₩262,079 | ₩264,157 | ₩256,836 | ₩258,499 | -1.37% | 352.3만 |
|---|
| 2026.06.26 | ₩258,566 | ₩263,071 | ₩257,842 | ₩263,071 | +1.74% | 609만 |
|---|
| 2026.06.25 | ₩254,355 | ₩264,922 | ₩254,355 | ₩259,075 | +1.86% | 609.1만 |
|---|
| 2026.06.24 | ₩242,783 | ₩254,074 | ₩241,268 | ₩253,256 | +4.31% | 564.7만 |
|---|
| 2026.06.23 | ₩240,115 | ₩243,655 | ₩237,433 | ₩239,981 | -0.06% | 415만 |
|---|
| 2026.06.22 | ₩236,588 | ₩240,423 | ₩234,658 | ₩238,935 | +0.99% | 369.2만 |
|---|
| 2026.06.18 | ₩235,395 | ₩239,364 | ₩233,612 | ₩237,567 | +0.92% | 725.9만 |
|---|
| 2026.06.17 | ₩242,354 | ₩244,607 | ₩236,803 | ₩238,358 | -1.65% | 269.2만 |
|---|
| 2026.06.16 | ₩243,320 | ₩246,122 | ₩242,032 | ₩243,172 | -0.06% | 283.4만 |
|---|
| 2026.06.15 | ₩242,596 | ₩244,044 | ₩240,785 | ₩242,837 | +0.10% | 393.2만 |
|---|
| 2026.06.12 | ₩243,306 | ₩244,902 | ₩240,692 | ₩241,496 | -0.74% | 312.7만 |
|---|
| 2026.06.11 | ₩244,701 | ₩246,900 | ₩238,586 | ₩242,421 | -0.93% | 353.4만 |
|---|
| 2026.06.10 | ₩250,574 | ₩252,331 | ₩246,176 | ₩246,229 | -1.73% | 321.5만 |
|---|
| 2026.06.09 | ₩248,080 | ₩253,712 | ₩246,390 | ₩252,639 | +1.84% | 587.2만 |
|---|
| 2026.06.08 | ₩247,463 | ₩251,271 | ₩245,653 | ₩246,095 | -0.55% | 314.9만 |
|---|
| 2026.06.05 | ₩252,089 | ₩253,095 | ₩246,444 | ₩247,128 | -1.97% | 330.5만 |
|---|
| 2026.06.04 | ₩244,406 | ₩251,808 | ₩243,668 | ₩250,266 | +2.40% | 777.1만 |
|---|
| 2026.06.03 | ₩235,811 | ₩239,404 | ₩232,820 | ₩238,787 | +1.26% | 291만 |
|---|
| 2026.06.02 | ₩238,332 | ₩240,477 | ₩235,328 | ₩236,146 | -0.92% | 291.4만 |
|---|
| 2026.06.01 | ₩244,781 | ₩244,781 | ₩240,008 | ₩241,188 | -1.47% | 365.3만 |
|---|
| 2026.05.29 | ₩242,783 | ₩247,168 | ₩240,383 | ₩244,942 | +0.89% | 699.3만 |
|---|
| 2026.05.28 | ₩234,068 | ₩242,971 | ₩234,068 | ₩242,207 | +3.48% | 575.4만 |
|---|
| 2026.05.27 | ₩233,062 | ₩236,790 | ₩230,098 | ₩232,150 | -0.39% | 326.5만 |
|---|
| 2026.05.26 | ₩229,522 | ₩232,847 | ₩227,792 | ₩231,721 | +0.96% | 328.3만 |
|---|
| 2026.05.22 | ₩232,700 | ₩234,590 | ₩229,482 | ₩230,635 | -0.89% | 299.5만 |
|---|
| 2026.05.21 | ₩229,079 | ₩233,102 | ₩225,244 | ₩232,418 | +1.46% | 423.8만 |
|---|
| 2026.05.20 | ₩224,279 | ₩229,669 | ₩220,042 | ₩229,455 | +2.31% | 415.9만 |
|---|
| 2026.05.19 | ₩220,457 | ₩229,964 | ₩220,001 | ₩223,984 | +1.60% | 574.4만 |
|---|
| 2026.05.18 | ₩216,998 | ₩220,645 | ₩216,193 | ₩219,720 | +1.25% | 495.5만 |
|---|
| 2026.05.15 | ₩222,026 | ₩222,965 | ₩215,791 | ₩217,105 | -2.22% | 405.4만 |
|---|
| 2026.05.14 | ₩223,260 | ₩227,001 | ₩220,457 | ₩220,632 | -1.18% | 420.9만 |
|---|
| 2026.05.13 | ₩222,978 | ₩224,762 | ₩218,996 | ₩222,576 | -0.18% | 652.7만 |
|---|
| 2026.05.12 | ₩223,930 | ₩225,177 | ₩222,013 | ₩222,938 | -0.44% | 541.7만 |
|---|
| 2026.05.11 | ₩230,273 | ₩230,273 | ₩221,584 | ₩223,287 | -3.03% | 737.8만 |
|---|
| 2026.05.08 | ₩234,617 | ₩235,301 | ₩228,945 | ₩229,508 | -2.18% | 584.6만 |
|---|
| 2026.05.07 | ₩235,797 | ₩237,353 | ₩232,499 | ₩235,542 | -0.11% | 448.2만 |
|---|
| 2026.05.06 | ₩236,977 | ₩237,286 | ₩230,715 | ₩234,550 | -1.02% | 598.3만 |
|---|
| 2026.05.05 | ₩235,730 | ₩238,251 | ₩232,324 | ₩234,161 | -0.67% | 380.6만 |
|---|
| 2026.05.04 | ₩234,148 | ₩235,382 | ₩231,091 | ₩233,370 | -0.33% | 453.2만 |
|---|
| 2026.05.01 | ₩241,121 | ₩241,188 | ₩234,121 | ₩234,859 | -2.60% | 388만 |
|---|
| 2026.04.30 | ₩239,753 | ₩241,724 | ₩237,004 | ₩239,954 | +0.08% | 514.2만 |
|---|
| 2026.04.29 | ₩238,881 | ₩240,464 | ₩236,937 | ₩239,753 | +0.36% | 593.3만 |
|---|
| 2026.04.28 | ₩244,929 | ₩245,385 | ₩237,742 | ₩239,994 | -2.01% | 504.9만 |
|---|
| 2026.04.27 | ₩237,017 | ₩243,306 | ₩236,682 | ₩242,193 | +2.18% | 532.3만 |
|---|
| 2026.04.24 | ₩239,445 | ₩239,994 | ₩236,642 | ₩237,675 | -0.74% | 641.1만 |
|---|
| 2026.04.23 | ₩242,462 | ₩242,676 | ₩234,658 | ₩239,445 | -1.24% | 1018.5만 |
|---|
| 2026.04.22 | ₩260,068 | ₩261,489 | ₩246,337 | ₩246,779 | -5.11% | 590.5만 |
|---|
| 2026.04.21 | ₩264,157 | ₩268,850 | ₩255,388 | ₩260,859 | -1.25% | 786.3만 |
|---|
| 2026.04.20 | ₩259,089 | ₩262,642 | ₩258,445 | ₩262,146 | +1.18% | 527.1만 |
|---|
| 2026.04.17 | ₩260,912 | ₩264,184 | ₩260,483 | ₩261,140 | +0.09% | 424.3만 |
|---|
| 2026.04.16 | ₩262,870 | ₩263,339 | ₩258,888 | ₩259,840 | -1.15% | 376만 |
|---|
| 2026.04.15 | ₩266,906 | ₩267,483 | ₩264,533 | ₩265,686 | -0.46% | 318.1만 |
|---|
| 2026.04.14 | ₩262,307 | ₩268,716 | ₩261,596 | ₩266,316 | +1.53% | 333.6만 |
|---|
| 2026.04.13 | ₩252,988 | ₩263,514 | ₩252,170 | ₩262,642 | +3.82% | 483.6만 |
|---|
| 2026.04.10 | ₩259,773 | ₩259,773 | ₩254,020 | ₩254,248 | -2.13% | 318.9만 |
|---|
| 2026.04.09 | ₩261,181 | ₩262,401 | ₩256,219 | ₩258,780 | -0.92% | 290.3만 |
|---|
| 2026.04.08 | ₩262,682 | ₩266,249 | ₩261,462 | ₩263,071 | +0.15% | 261만 |
|---|
| 2026.04.07 | ₩256,393 | ₩257,614 | ₩253,068 | ₩256,125 | -0.10% | 293.3만 |
|---|
| 2026.04.06 | ₩255,616 | ₩258,163 | ₩254,060 | ₩257,614 | +0.78% | 259.6만 |
|---|
| 2026.04.02 | ₩254,047 | ₩259,866 | ₩252,089 | ₩256,273 | +0.88% | 274만 |
|---|
| 2026.04.01 | ₩255,522 | ₩258,029 | ₩254,060 | ₩255,830 | +0.12% | 377.1만 |
|---|
| 2026.03.31 | ₩250,440 | ₩255,374 | ₩248,576 | ₩254,235 | +1.52% | 466만 |
|---|
| 2026.03.30 | ₩246,216 | ₩249,045 | ₩243,709 | ₩246,578 | +0.15% | 398만 |
|---|
| 2026.03.27 | ₩247,704 | ₩249,421 | ₩242,716 | ₩243,400 | -1.74% | 585.8만 |
|---|
| 2026.03.26 | ₩248,750 | ₩253,202 | ₩248,737 | ₩252,156 | +1.37% | 369.5만 |
|---|
| 2026.03.25 | ₩257,144 | ₩258,740 | ₩248,053 | ₩250,949 | -2.41% | 526.6만 |
|---|
| 2026.03.24 | ₩251,043 | ₩256,782 | ₩249,421 | ₩254,905 | +1.54% | 419.6만 |
|---|
| 2026.03.23 | ₩258,298 | ₩259,799 | ₩253,913 | ₩254,771 | -1.37% | 314.7만 |
|---|
| 2026.03.20 | ₩254,074 | ₩256,487 | ₩252,049 | ₩253,899 | -0.07% | 568.6만 |
|---|
| 2026.03.19 | ₩254,543 | ₩256,635 | ₩251,298 | ₩254,918 | +0.15% | 335.4만 |
|---|
| 2026.03.18 | ₩259,491 | ₩260,309 | ₩255,938 | ₩256,782 | -1.04% | 412.4만 |
|---|
| 2026.03.17 | ₩259,464 | ₩263,822 | ₩259,183 | ₩261,757 | +0.88% | 375.2만 |
|---|
| 2026.03.16 | ₩253,417 | ₩257,346 | ₩251,419 | ₩256,635 | +1.27% | 433.4만 |
|---|
| 2026.03.13 | ₩251,781 | ₩253,926 | ₩248,388 | ₩251,177 | -0.24% | 413.4만 |
|---|
| 2026.03.12 | ₩259,022 | ₩260,014 | ₩249,649 | ₩249,756 | -3.58% | 523.5만 |
|---|
| 2026.03.11 | ₩261,073 | ₩263,514 | ₩259,209 | ₩261,556 | +0.18% | 295.8만 |
|---|
| 2026.03.10 | ₩265,713 | ₩266,249 | ₩261,690 | ₩261,770 | -1.48% | 319만 |
|---|
| 2026.03.09 | ₩261,248 | ₩267,362 | ₩259,317 | ₩266,571 | +2.04% | 352.3만 |
|---|
| 2026.03.06 | ₩268,180 | ₩269,280 | ₩261,623 | ₩262,146 | -2.25% | 423.8만 |
|---|
| 2026.03.05 | ₩271,224 | ₩274,496 | ₩267,805 | ₩270,862 | -0.13% | 477.1만 |
|---|
| 2026.03.04 | ₩274,362 | ₩277,271 | ₩272,256 | ₩274,522 | +0.06% | 295.8만 |
|---|
| 2026.03.03 | ₩271,237 | ₩274,885 | ₩269,078 | ₩273,557 | +0.86% | 462.1만 |
|---|
| 2026.03.02 | ₩278,907 | ₩278,934 | ₩274,442 | ₩276,225 | -0.96% | 319.6만 |
|---|
| 2026.02.27 | ₩278,921 | ₩282,501 | ₩277,405 | ₩282,447 | +1.26% | 524.3만 |
|---|
| 2026.02.26 | ₩280,355 | ₩282,595 | ₩277,285 | ₩280,731 | +0.13% | 284만 |
|---|
| 2026.02.25 | ₩282,045 | ₩282,984 | ₩280,168 | ₩280,945 | -0.39% | 281만 |
|---|
| 2026.02.24 | ₩282,099 | ₩284,941 | ₩280,315 | ₩280,503 | -0.57% | 317.6만 |
|---|
| 2026.02.23 | ₩278,907 | ₩283,399 | ₩276,641 | ₩282,823 | +1.40% | 240.1만 |
|---|
| 2026.02.20 | ₩279,899 | ₩285,196 | ₩279,899 | ₩280,919 | +0.36% | 447.1만 |
|---|
| 2026.02.19 | ₩277,607 | ₩283,279 | ₩277,017 | ₩283,265 | +2.04% | 476.4만 |
|---|
| 2026.02.18 | ₩276,024 | ₩280,650 | ₩273,839 | ₩279,658 | +1.32% | 464.7만 |
|---|
| 2026.02.17 | ₩270,594 | ₩279,578 | ₩269,521 | ₩276,708 | +2.26% | 870.9만 |
|---|
| 2026.02.13 | ₩289,701 | ₩293,322 | ₩282,648 | ₩285,049 | -1.61% | 528.6만 |
|---|
| 2026.02.12 | ₩293,550 | ₩294,462 | ₩279,645 | ₩288,213 | -1.82% | 516.7만 |
|---|
| 2026.02.11 | ₩292,517 | ₩295,883 | ₩289,943 | ₩294,971 | +0.84% | 453.9만 |
|---|
| 2026.02.10 | ₩291,445 | ₩296,151 | ₩288,079 | ₩294,663 | +1.10% | 442.1만 |
|---|
| 2026.02.09 | ₩287,811 | ₩292,088 | ₩285,397 | ₩290,519 | +0.94% | 356만 |
|---|
| 2026.02.06 | ₩290,908 | ₩292,853 | ₩287,489 | ₩290,452 | -0.16% | 431.1만 |
|---|
| 2026.02.05 | ₩293,764 | ₩294,998 | ₩288,213 | ₩289,299 | -1.52% | 414.2만 |
|---|
| 2026.02.04 | ₩291,512 | ₩295,843 | ₩290,506 | ₩294,368 | +0.98% | 393.9만 |
|---|
| 2026.02.03 | ₩297,036 | ₩303,084 | ₩289,849 | ₩290,439 | -2.22% | 421.1만 |
|---|
| 2026.02.02 | ₩294,261 | ₩300,496 | ₩290,761 | ₩299,584 | +1.81% | 478.3만 |
|---|
| 2026.01.30 | ₩294,153 | ₩296,339 | ₩291,391 | ₩293,510 | -0.22% | 562.8만 |
|---|
| 2026.01.29 | ₩299,450 | ₩299,933 | ₩292,906 | ₩294,488 | -1.66% | 744.5만 |
|---|
| 2026.01.28 | ₩307,066 | ₩315,313 | ₩299,141 | ₩301,086 | -1.95% | 776.4만 |
|---|
| 2026.01.27 | ₩313,797 | ₩318,155 | ₩312,430 | ₩316,117 | +0.74% | 429.9만 |
|---|
| 2026.01.26 | ₩316,439 | ₩320,046 | ₩315,380 | ₩317,404 | +0.31% | 447.1만 |
|---|
| 2026.01.23 | ₩321,333 | ₩322,875 | ₩313,194 | ₩315,125 | -1.93% | 306.7만 |
|---|
| 2026.01.22 | ₩324,940 | ₩325,571 | ₩321,132 | ₩321,923 | -0.93% | 295.5만 |
|---|
| 2026.01.21 | ₩315,567 | ₩324,793 | ₩314,159 | ₩324,565 | +2.85% | 504.3만 |
|---|
| 2026.01.20 | ₩313,087 | ₩320,220 | ₩309,882 | ₩314,213 | +0.36% | 432.6만 |
|---|
| 2026.01.16 | ₩319,791 | ₩322,379 | ₩316,117 | ₩316,439 | -1.05% | 390.4만 |
|---|
| 2026.01.15 | ₩316,734 | ₩322,111 | ₩315,205 | ₩321,669 | +1.56% | 286.2만 |
|---|
| 2026.01.14 | ₩316,627 | ₩320,851 | ₩315,634 | ₩319,067 | +0.77% | 313.6만 |
|---|
| 2026.01.13 | ₩321,816 | ₩323,506 | ₩305,913 | ₩315,862 | -1.85% | 425만 |
|---|
| 2026.01.12 | ₩319,523 | ₩322,808 | ₩316,439 | ₩320,475 | +0.30% | 361.6만 |
|---|
| 2026.01.09 | ₩318,061 | ₩319,805 | ₩313,744 | ₩319,630 | +0.49% | 253.6만 |
|---|
| 2026.01.08 | ₩313,167 | ₩318,732 | ₩312,859 | ₩315,112 | +0.62% | 253.4만 |
|---|
| 2026.01.07 | ₩317,592 | ₩319,295 | ₩312,564 | ₩315,876 | -0.54% | 265.3만 |
|---|
| 2026.01.06 | ₩315,554 | ₩322,406 | ₩314,870 | ₩317,244 | +0.54% | 266.3만 |
|---|
| 2026.01.05 | ₩307,442 | ₩315,956 | ₩307,442 | ₩315,594 | +2.65% | 319.2만 |
|---|
| 2026.01.02 | ₩306,811 | ₩311,223 | ₩304,693 | ₩308,943 | +0.69% | 233.8만 |
|---|
| 2025.12.31 | ₩309,614 | ₩310,083 | ₩306,892 | ₩306,959 | -0.86% | 127만 |
|---|
| 2025.12.30 | ₩308,487 | ₩309,855 | ₩306,878 | ₩309,305 | +0.27% | 137.6만 |
|---|
| 2025.12.29 | ₩308,353 | ₩310,619 | ₩307,965 | ₩309,252 | +0.29% | 166.6만 |
|---|
| 2025.12.26 | ₩310,472 | ₩310,472 | ₩307,375 | ₩308,836 | -0.53% | 114.1만 |
|---|
| 2025.12.24 | ₩309,399 | ₩310,727 | ₩308,125 | ₩310,378 | +0.32% | 78.6만 |
|---|
| 2025.12.23 | ₩304,465 | ₩310,043 | ₩303,110 | ₩309,520 | +1.66% | 186.9만 |
|---|
| 2025.12.22 | ₩301,877 | ₩306,610 | ₩300,523 | ₩305,739 | +1.28% | 257.6만 |
|---|
| 2025.12.19 | ₩301,220 | ₩303,030 | ₩299,557 | ₩301,488 | +0.09% | 631.8만 |
|---|
| 2025.12.18 | ₩299,919 | ₩305,082 | ₩299,517 | ₩300,831 | +0.30% | 350.2만 |
|---|
| 2025.12.17 | ₩302,494 | ₩303,942 | ₩298,511 | ₩298,525 | -1.31% | 508.9만 |
|---|
| 2025.12.16 | ₩306,047 | ₩306,047 | ₩298,605 | ₩301,300 | -1.55% | 299.2만 |
|---|
| 2025.12.15 | ₩305,524 | ₩306,771 | ₩300,791 | ₩306,436 | +0.30% | 482.7만 |
|---|
| 2025.12.12 | ₩311,719 | ₩312,188 | ₩303,486 | ₩303,486 | -2.64% | 485.8만 |
|---|
| 2025.12.11 | ₩308,756 | ₩312,014 | ₩307,884 | ₩311,585 | +0.92% | 578.2만 |
|---|
| 2025.12.10 | ₩300,509 | ₩309,051 | ₩299,383 | ₩308,970 | +2.82% | 391.4만 |
|---|
| 2025.12.09 | ₩302,158 | ₩304,103 | ₩299,275 | ₩299,329 | -0.94% | 336.9만 |
|---|
| 2025.12.08 | ₩301,528 | ₩304,062 | ₩299,369 | ₩301,005 | -0.17% | 294.6만 |
|---|
| 2025.12.05 | ₩305,765 | ₩306,369 | ₩301,703 | ₩303,379 | -0.78% | 318만 |
|---|
| 2025.12.04 | ₩305,323 | ₩306,905 | ₩300,053 | ₩304,559 | -0.25% | 408.9만 |
|---|
| 2025.12.03 | ₩305,725 | ₩309,279 | ₩305,189 | ₩306,342 | +0.20% | 376.1만 |
|---|
| 2025.12.02 | ₩302,856 | ₩306,154 | ₩300,308 | ₩303,835 | +0.32% | 273.7만 |
|---|
| 2025.12.01 | ₩303,794 | ₩304,974 | ₩300,026 | ₩300,549 | -1.07% | 388.1만 |
|---|
| 2025.11.28 | ₩306,101 | ₩306,329 | ₩303,794 | ₩304,089 | -0.66% | 146.2만 |
|---|
| 2025.11.26 | ₩307,830 | ₩309,681 | ₩305,015 | ₩306,342 | -0.48% | 413.5만 |
|---|
| 2025.11.25 | ₩304,572 | ₩311,558 | ₩303,271 | ₩309,439 | +1.60% | 295.8만 |
|---|
| 2025.11.24 | ₩305,055 | ₩305,108 | ₩300,482 | ₩304,357 | -0.23% | 439.4만 |
|---|
| 2025.11.21 | ₩298,685 | ₩306,463 | ₩297,747 | ₩304,907 | +2.08% | 318.1만 |
|---|
| 2025.11.20 | ₩298,994 | ₩301,756 | ₩296,795 | ₩297,921 | -0.36% | 298.7만 |
|---|
| 2025.11.19 | ₩301,703 | ₩303,566 | ₩295,870 | ₩298,230 | -1.15% | 448.3만 |
|---|
| 2025.11.18 | ₩293,845 | ₩304,250 | ₩292,128 | ₩302,386 | +2.91% | 531.1만 |
|---|
| 2025.11.17 | ₩294,314 | ₩300,536 | ₩292,584 | ₩295,588 | +0.43% | 399.1만 |
|---|
| 2025.11.14 | ₩293,872 | ₩299,503 | ₩291,431 | ₩296,620 | +0.94% | 455.2만 |
|---|
| 2025.11.13 | ₩291,994 | ₩303,861 | ₩291,699 | ₩296,607 | +1.58% | 652만 |
|---|
| 2025.11.12 | ₩289,138 | ₩295,508 | ₩288,870 | ₩294,193 | +1.75% | 432.4만 |
|---|
| 2025.11.11 | ₩282,943 | ₩290,426 | ₩282,769 | ₩289,353 | +2.27% | 284.3만 |
|---|
| 2025.11.10 | ₩280,074 | ₩283,922 | ₩278,532 | ₩283,158 | +1.10% | 225.5만 |
|---|
| 2025.11.07 | ₩281,093 | ₩283,279 | ₩278,572 | ₩281,509 | +0.15% | 302.8만 |
|---|
| 2025.11.06 | ₩282,930 | ₩284,941 | ₩280,878 | ₩282,487 | -0.16% | 284.6만 |
|---|
| 2025.11.05 | ₩285,049 | ₩286,470 | ₩280,114 | ₩284,552 | -0.17% | 293.5만 |
|---|
| 2025.11.04 | ₩284,418 | ₩289,782 | ₩282,943 | ₩286,725 | +0.81% | 308만 |
|---|
| 2025.11.03 | ₩285,585 | ₩288,803 | ₩283,198 | ₩287,033 | +0.51% | 388.3만 |
|---|
| 2025.10.31 | ₩285,692 | ₩291,981 | ₩285,625 | ₩288,803 | +1.09% | 404.3만 |
|---|
| 2025.10.30 | ₩286,953 | ₩291,632 | ₩285,357 | ₩288,361 | +0.49% | 289.7만 |
|---|
| 2025.10.29 | ₩288,924 | ₩293,067 | ₩285,223 | ₩286,966 | -0.68% | 303만 |
|---|
| 2025.10.28 | ₩295,762 | ₩297,184 | ₩289,943 | ₩290,841 | -1.66% | 225.2만 |
|---|
| 2025.10.27 | ₩299,101 | ₩300,952 | ₩294,167 | ₩296,352 | -0.92% | 345.5만 |
|---|
| 2025.10.24 | ₩299,651 | ₩301,770 | ₩297,921 | ₩299,034 | -0.21% | 395.5만 |
|---|
| 2025.10.23 | ₩291,780 | ₩300,107 | ₩291,780 | ₩298,659 | +2.36% | 366.4만 |
|---|
| 2025.10.22 | ₩298,350 | ₩298,980 | ₩288,669 | ₩292,450 | -1.98% | 449.9만 |
|---|
| 2025.10.21 | ₩299,691 | ₩315,098 | ₩295,977 | ₩296,030 | -1.22% | 1074.1만 |
|---|
| 2025.10.20 | ₩281,924 | ₩283,681 | ₩278,559 | ₩279,430 | -0.88% | 497.2만 |
|---|
| 2025.10.17 | ₩282,206 | ₩285,129 | ₩279,779 | ₩280,329 | -0.67% | 414.7만 |
|---|
| 2025.10.16 | ₩281,053 | ₩283,721 | ₩275,528 | ₩282,823 | +0.63% | 581.8만 |
|---|
| 2025.10.15 | ₩277,539 | ₩280,945 | ₩274,134 | ₩276,359 | -0.43% | 308.1만 |
|---|
| 2025.10.14 | ₩272,042 | ₩278,049 | ₩271,304 | ₩276,427 | +1.61% | 225.4만 |
|---|
| 2025.10.13 | ₩272,954 | ₩277,231 | ₩272,002 | ₩275,072 | +0.78% | 223만 |
|---|
| 2025.10.10 | ₩274,764 | ₩276,842 | ₩271,050 | ₩271,479 | -1.20% | 358.6만 |
|---|