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 | ₩291,000 | ₩296,299 | ₩290,463 | ₩294,890 | +1.34% | 393.4만 |
| 2026.10.08 | ₩291,657 | ₩292,771 | ₩284,037 | ₩291,738 | +0.03% | 529.3만 |
| 2026.10.07 | ₩292,154 | ₩295,789 | ₩287,619 | ₩293,120 | +0.33% | 397.4만 |
| 2026.10.06 | ₩299,841 | ₩305,355 | ₩288,558 | ₩289,256 | -3.53% | 364.3만 |
| 2026.10.05 | ₩286,841 | ₩298,030 | ₩286,345 | ₩296,769 | +3.46% | 309.4만 |
| 2026.10.02 | ₩286,291 | ₩289,860 | ₩284,386 | ₩287,176 | +0.31% | 391.6만 |
| 2026.10.01 | ₩296,903 | ₩297,829 | ₩283,313 | ₩284,091 | -4.32% | 530.3만 |
| 2026.09.30 | ₩300,324 | ₩303,342 | ₩294,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,225 |
| -1.03% |
| 524.8만 |
| 2026.09.29 | ₩303,450 | ₩305,408 | ₩299,854 | ₩303,342 | -0.04% | 360.8만 |
|---|
| 2026.09.28 | ₩299,707 | ₩306,388 | ₩297,963 | ₩304,979 | +1.76% | 493만 |
|---|
| 2026.09.25 | ₩299,666 | ₩301,719 | ₩297,292 | ₩301,169 | +0.50% | 442.4만 |
|---|
| 2026.09.24 | ₩295,816 | ₩304,067 | ₩293,804 | ₩300,203 | +1.48% | 619.6만 |
|---|
| 2026.09.23 | ₩296,849 | ₩299,734 | ₩295,038 | ₩297,238 | +0.13% | 340.2만 |
|---|
| 2026.09.22 | ₩288,572 | ₩298,392 | ₩287,472 | ₩296,608 | +2.78% | 463.3만 |
|---|
| 2026.09.21 | ₩284,453 | ₩290,034 | ₩281,193 | ₩289,564 | +1.80% | 516.4만 |
|---|
| 2026.09.18 | ₩285,271 | ₩288,411 | ₩281,864 | ₩284,158 | -0.39% | 883만 |
|---|
| 2026.09.17 | ₩282,374 | ₩286,117 | ₩277,289 | ₩285,084 | +0.96% | 617.9만 |
|---|
| 2026.09.16 | ₩281,287 | ₩284,386 | ₩277,276 | ₩279,530 | -0.62% | 356.7만 |
|---|
| 2026.09.15 | ₩272,446 | ₩281,126 | ₩271,829 | ₩280,871 | +3.09% | 350.5만 |
|---|
| 2026.09.14 | ₩271,641 | ₩273,425 | ₩267,093 | ₩272,674 | +0.38% | 342.8만 |
|---|
| 2026.09.11 | ₩270,984 | ₩271,909 | ₩267,187 | ₩268,502 | -0.92% | 362.9만 |
|---|
| 2026.09.10 | ₩271,440 | ₩272,473 | ₩268,770 | ₩269,025 | -0.89% | 302.1만 |
|---|
| 2026.09.09 | ₩276,363 | ₩276,431 | ₩270,930 | ₩274,821 | -0.56% | 277.3만 |
|---|
| 2026.09.08 | ₩275,022 | ₩278,832 | ₩271,158 | ₩275,330 | +0.11% | 327.6만 |
|---|
| 2026.09.04 | ₩277,960 | ₩279,986 | ₩275,330 | ₩278,590 | +0.23% | 289.8만 |
|---|
| 2026.09.03 | ₩282,414 | ₩285,929 | ₩276,431 | ₩283,112 | +0.25% | 242.4만 |
|---|
| 2026.09.02 | ₩278,738 | ₩285,459 | ₩276,498 | ₩281,609 | +1.03% | 295.1만 |
|---|
| 2026.09.01 | ₩288,089 | ₩288,438 | ₩277,101 | ₩277,611 | -3.64% | 314.9만 |
|---|
| 2026.08.31 | ₩286,358 | ₩288,961 | ₩284,708 | ₩286,506 | +0.05% | 360.8만 |
|---|
| 2026.08.28 | ₩288,572 | ₩291,174 | ₩285,553 | ₩289,873 | +0.45% | 286만 |
|---|
| 2026.08.27 | ₩288,142 | ₩293,227 | ₩285,875 | ₩289,350 | +0.42% | 292.7만 |
|---|
| 2026.08.26 | ₩286,063 | ₩290,919 | ₩285,500 | ₩288,921 | +1.00% | 253.1만 |
|---|
| 2026.08.25 | ₩286,935 | ₩290,812 | ₩284,735 | ₩289,739 | +0.98% | 233.9만 |
|---|
| 2026.08.24 | ₩292,905 | ₩292,918 | ₩286,935 | ₩288,585 | -1.47% | 251만 |
|---|
| 2026.08.21 | ₩289,216 | ₩295,481 | ₩286,372 | ₩293,603 | +1.52% | 470.2만 |
|---|
| 2026.08.20 | ₩281,891 | ₩296,044 | ₩279,328 | ₩289,658 | +2.76% | 550.3만 |
|---|
| 2026.08.19 | ₩272,473 | ₩284,668 | ₩272,218 | ₩283,742 | +4.14% | 525.3만 |
|---|
| 2026.08.18 | ₩273,640 | ₩273,989 | ₩267,630 | ₩267,751 | -2.15% | 229만 |
|---|
| 2026.08.17 | ₩268,301 | ₩272,916 | ₩268,301 | ₩271,842 | +1.32% | 298.2만 |
|---|
| 2026.08.14 | ₩272,339 | ₩273,627 | ₩269,817 | ₩271,601 | -0.27% | 224.4만 |
|---|
| 2026.08.13 | ₩277,785 | ₩278,362 | ₩271,225 | ₩273,533 | -1.53% | 192만 |
|---|
| 2026.08.12 | ₩274,418 | ₩278,497 | ₩270,997 | ₩276,082 | +0.61% | 303.8만 |
|---|
| 2026.08.11 | ₩279,114 | ₩279,637 | ₩276,484 | ₩278,295 | -0.29% | 247.3만 |
|---|
| 2026.08.10 | ₩272,688 | ₩280,885 | ₩269,360 | ₩280,885 | +3.01% | 367.8만 |
|---|
| 2026.08.07 | ₩267,509 | ₩275,277 | ₩266,221 | ₩274,700 | +2.69% | 332.4만 |
|---|
| 2026.08.06 | ₩268,260 | ₩270,112 | ₩263,592 | ₩268,287 | +0.01% | 279.4만 |
|---|
| 2026.08.05 | ₩262,411 | ₩269,978 | ₩259,325 | ₩267,858 | +2.08% | 374.8만 |
|---|
| 2026.08.04 | ₩265,537 | ₩268,797 | ₩258,802 | ₩261,311 | -1.59% | 697.2만 |
|---|
| 2026.08.03 | ₩264,745 | ₩267,388 | ₩262,639 | ₩264,960 | +0.08% | 295.1만 |
|---|
| 2026.07.31 | ₩264,947 | ₩266,409 | ₩258,413 | ₩261,579 | -1.27% | 438.8만 |
|---|
| 2026.07.30 | ₩261,137 | ₩264,101 | ₩259,111 | ₩263,176 | +0.78% | 495.3만 |
|---|
| 2026.07.29 | ₩268,220 | ₩272,406 | ₩262,639 | ₩263,605 | -1.72% | 821.4만 |
|---|
| 2026.07.28 | ₩269,293 | ₩281,596 | ₩266,248 | ₩267,040 | -0.84% | 936.4만 |
|---|
| 2026.07.27 | ₩256,763 | ₩263,793 | ₩254,697 | ₩263,619 | +2.67% | 534만 |
|---|
| 2026.07.24 | ₩259,030 | ₩261,338 | ₩254,898 | ₩256,911 | -0.82% | 684.9만 |
|---|
| 2026.07.23 | ₩248,351 | ₩258,775 | ₩246,674 | ₩258,252 | +3.99% | 1155.3만 |
|---|
| 2026.07.22 | ₩239,430 | ₩241,644 | ₩232,092 | ₩240,329 | +0.38% | 1088.7만 |
|---|
| 2026.07.21 | ₩226,511 | ₩240,490 | ₩222,365 | ₩240,154 | +6.02% | 2809.8만 |
|---|
| 2026.07.20 | ₩270,997 | ₩274,123 | ₩268,314 | ₩269,803 | -0.44% | 620.2만 |
|---|
| 2026.07.17 | ₩272,942 | ₩277,155 | ₩271,185 | ₩273,452 | +0.19% | 496.6만 |
|---|
| 2026.07.16 | ₩270,206 | ₩275,397 | ₩268,797 | ₩275,035 | +1.79% | 423.8만 |
|---|
| 2026.07.15 | ₩268,314 | ₩271,480 | ₩267,429 | ₩269,374 | +0.39% | 446.9만 |
|---|
| 2026.07.14 | ₩265,671 | ₩271,440 | ₩264,786 | ₩267,040 | +0.52% | 418.9만 |
|---|
| 2026.07.13 | ₩266,570 | ₩269,441 | ₩265,631 | ₩268,529 | +0.73% | 291.9만 |
|---|
| 2026.07.10 | ₩265,067 | ₩268,099 | ₩261,673 | ₩267,040 | +0.74% | 384.8만 |
|---|
| 2026.07.09 | ₩255,569 | ₩262,934 | ₩254,898 | ₩262,921 | +2.88% | 265.7만 |
|---|
| 2026.07.08 | ₩257,259 | ₩258,225 | ₩255,046 | ₩255,931 | -0.52% | 250.3만 |
|---|
| 2026.07.07 | ₩264,853 | ₩265,470 | ₩257,769 | ₩260,519 | -1.64% | 324.9만 |
|---|
| 2026.07.06 | ₩262,022 | ₩263,753 | ₩254,603 | ₩259,755 | -0.87% | 466.4만 |
|---|
| 2026.07.02 | ₩264,920 | ₩265,939 | ₩260,895 | ₩265,537 | +0.23% | 403.5만 |
|---|
| 2026.07.01 | ₩257,541 | ₩263,001 | ₩255,676 | ₩259,889 | +0.91% | 451.6만 |
|---|
| 2026.06.30 | ₩259,996 | ₩260,251 | ₩253,543 | ₩255,542 | -1.71% | 347.1만 |
|---|
| 2026.06.29 | ₩262,210 | ₩264,289 | ₩256,964 | ₩258,628 | -1.37% | 352.3만 |
|---|
| 2026.06.26 | ₩258,695 | ₩263,203 | ₩257,970 | ₩263,203 | +1.74% | 609만 |
|---|
| 2026.06.25 | ₩254,482 | ₩265,054 | ₩254,482 | ₩259,205 | +1.86% | 609.1만 |
|---|
| 2026.06.24 | ₩242,905 | ₩254,201 | ₩241,389 | ₩253,382 | +4.31% | 564.7만 |
|---|
| 2026.06.23 | ₩240,235 | ₩243,777 | ₩237,552 | ₩240,101 | -0.06% | 415만 |
|---|
| 2026.06.22 | ₩236,707 | ₩240,544 | ₩234,775 | ₩239,054 | +0.99% | 369.2만 |
|---|
| 2026.06.18 | ₩235,513 | ₩239,484 | ₩233,728 | ₩237,686 | +0.92% | 725.9만 |
|---|
| 2026.06.17 | ₩242,475 | ₩244,729 | ₩236,921 | ₩238,477 | -1.65% | 269.2만 |
|---|
| 2026.06.16 | ₩243,441 | ₩246,245 | ₩242,153 | ₩243,294 | -0.06% | 283.4만 |
|---|
| 2026.06.15 | ₩242,717 | ₩244,166 | ₩240,906 | ₩242,958 | +0.10% | 393.2만 |
|---|
| 2026.06.12 | ₩243,428 | ₩245,024 | ₩240,812 | ₩241,617 | -0.74% | 312.7만 |
|---|
| 2026.06.11 | ₩244,823 | ₩247,023 | ₩238,706 | ₩242,542 | -0.93% | 353.4만 |
|---|
| 2026.06.10 | ₩250,699 | ₩252,457 | ₩246,299 | ₩246,353 | -1.73% | 321.5만 |
|---|
| 2026.06.09 | ₩248,204 | ₩253,838 | ₩246,513 | ₩252,765 | +1.84% | 587.2만 |
|---|
| 2026.06.08 | ₩247,587 | ₩251,397 | ₩245,776 | ₩246,218 | -0.55% | 314.9만 |
|---|
| 2026.06.05 | ₩252,215 | ₩253,221 | ₩246,567 | ₩247,251 | -1.97% | 330.5만 |
|---|
| 2026.06.04 | ₩244,528 | ₩251,933 | ₩243,790 | ₩250,391 | +2.40% | 777.1만 |
|---|
| 2026.06.03 | ₩235,929 | ₩239,524 | ₩232,937 | ₩238,907 | +1.26% | 291만 |
|---|
| 2026.06.02 | ₩238,451 | ₩240,597 | ₩235,446 | ₩236,264 | -0.92% | 291.4만 |
|---|
| 2026.06.01 | ₩244,904 | ₩244,904 | ₩240,128 | ₩241,308 | -1.47% | 365.3만 |
|---|
| 2026.05.29 | ₩242,905 | ₩247,292 | ₩240,503 | ₩245,065 | +0.89% | 699.3만 |
|---|
| 2026.05.28 | ₩234,184 | ₩243,092 | ₩234,184 | ₩242,328 | +3.48% | 575.4만 |
|---|
| 2026.05.27 | ₩233,178 | ₩236,908 | ₩230,213 | ₩232,266 | -0.39% | 326.5만 |
|---|
| 2026.05.26 | ₩229,637 | ₩232,964 | ₩227,906 | ₩231,837 | +0.96% | 328.3만 |
|---|
| 2026.05.22 | ₩232,816 | ₩234,708 | ₩229,596 | ₩230,750 | -0.89% | 299.5만 |
|---|
| 2026.05.21 | ₩229,194 | ₩233,219 | ₩225,357 | ₩232,534 | +1.46% | 423.8만 |
|---|
| 2026.05.20 | ₩224,391 | ₩229,784 | ₩220,152 | ₩229,569 | +2.31% | 415.9만 |
|---|
| 2026.05.19 | ₩220,568 | ₩230,079 | ₩220,111 | ₩224,096 | +1.60% | 574.4만 |
|---|
| 2026.05.18 | ₩217,106 | ₩220,755 | ₩216,301 | ₩219,830 | +1.25% | 495.5만 |
|---|
| 2026.05.15 | ₩222,137 | ₩223,076 | ₩215,899 | ₩217,214 | -2.22% | 405.4만 |
|---|
| 2026.05.14 | ₩223,371 | ₩227,114 | ₩220,568 | ₩220,742 | -1.18% | 420.9만 |
|---|
| 2026.05.13 | ₩223,090 | ₩224,874 | ₩219,105 | ₩222,687 | -0.18% | 652.7만 |
|---|
| 2026.05.12 | ₩224,042 | ₩225,290 | ₩222,124 | ₩223,049 | -0.44% | 541.7만 |
|---|
| 2026.05.11 | ₩230,388 | ₩230,388 | ₩221,694 | ₩223,398 | -3.03% | 737.8만 |
|---|
| 2026.05.08 | ₩234,735 | ₩235,419 | ₩229,060 | ₩229,623 | -2.18% | 584.6만 |
|---|
| 2026.05.07 | ₩235,915 | ₩237,471 | ₩232,615 | ₩235,660 | -0.11% | 448.2만 |
|---|
| 2026.05.06 | ₩237,096 | ₩237,404 | ₩230,831 | ₩234,667 | -1.02% | 598.3만 |
|---|
| 2026.05.05 | ₩235,848 | ₩238,370 | ₩232,440 | ₩234,278 | -0.67% | 380.6만 |
|---|
| 2026.05.04 | ₩234,265 | ₩235,499 | ₩231,206 | ₩233,487 | -0.33% | 453.2만 |
|---|
| 2026.05.01 | ₩241,241 | ₩241,308 | ₩234,238 | ₩234,976 | -2.60% | 388만 |
|---|
| 2026.04.30 | ₩239,873 | ₩241,845 | ₩237,122 | ₩240,074 | +0.08% | 514.2만 |
|---|
| 2026.04.29 | ₩239,001 | ₩240,584 | ₩237,055 | ₩239,873 | +0.36% | 593.3만 |
|---|
| 2026.04.28 | ₩245,051 | ₩245,507 | ₩237,860 | ₩240,114 | -2.01% | 504.9만 |
|---|
| 2026.04.27 | ₩237,136 | ₩243,428 | ₩236,801 | ₩242,314 | +2.18% | 532.3만 |
|---|
| 2026.04.24 | ₩239,564 | ₩240,114 | ₩236,760 | ₩237,793 | -0.74% | 641.1만 |
|---|
| 2026.04.23 | ₩242,583 | ₩242,797 | ₩234,775 | ₩239,564 | -1.24% | 1018.5만 |
|---|
| 2026.04.22 | ₩260,197 | ₩261,620 | ₩246,460 | ₩246,903 | -5.11% | 590.5만 |
|---|
| 2026.04.21 | ₩264,289 | ₩268,985 | ₩255,515 | ₩260,989 | -1.25% | 786.3만 |
|---|
| 2026.04.20 | ₩259,218 | ₩262,773 | ₩258,574 | ₩262,277 | +1.18% | 527.1만 |
|---|
| 2026.04.17 | ₩261,043 | ₩264,316 | ₩260,613 | ₩261,271 | +0.09% | 424.3만 |
|---|
| 2026.04.16 | ₩263,001 | ₩263,471 | ₩259,017 | ₩259,969 | -1.15% | 376만 |
|---|
| 2026.04.15 | ₩267,040 | ₩267,616 | ₩264,665 | ₩265,819 | -0.46% | 318.1만 |
|---|
| 2026.04.14 | ₩262,438 | ₩268,851 | ₩261,727 | ₩266,449 | +1.53% | 333.6만 |
|---|
| 2026.04.13 | ₩253,114 | ₩263,645 | ₩252,296 | ₩262,773 | +3.82% | 483.6만 |
|---|
| 2026.04.10 | ₩259,902 | ₩259,902 | ₩254,147 | ₩254,375 | -2.13% | 318.9만 |
|---|
| 2026.04.09 | ₩261,311 | ₩262,532 | ₩256,347 | ₩258,910 | -0.92% | 290.3만 |
|---|
| 2026.04.08 | ₩262,814 | ₩266,382 | ₩261,593 | ₩263,203 | +0.15% | 261만 |
|---|
| 2026.04.07 | ₩256,522 | ₩257,742 | ₩253,195 | ₩256,253 | -0.10% | 293.3만 |
|---|
| 2026.04.06 | ₩255,743 | ₩258,292 | ₩254,187 | ₩257,742 | +0.78% | 259.6만 |
|---|
| 2026.04.02 | ₩254,174 | ₩259,996 | ₩252,215 | ₩256,401 | +0.88% | 274만 |
|---|
| 2026.04.01 | ₩255,650 | ₩258,158 | ₩254,187 | ₩255,958 | +0.12% | 377.1만 |
|---|
| 2026.03.31 | ₩250,565 | ₩255,502 | ₩248,700 | ₩254,362 | +1.52% | 466만 |
|---|
| 2026.03.30 | ₩246,339 | ₩249,170 | ₩243,830 | ₩246,701 | +0.15% | 398만 |
|---|
| 2026.03.27 | ₩247,828 | ₩249,545 | ₩242,838 | ₩243,522 | -1.74% | 585.8만 |
|---|
| 2026.03.26 | ₩248,875 | ₩253,329 | ₩248,861 | ₩252,282 | +1.37% | 369.5만 |
|---|
| 2026.03.25 | ₩257,273 | ₩258,869 | ₩248,177 | ₩251,075 | -2.41% | 526.6만 |
|---|
| 2026.03.24 | ₩251,169 | ₩256,911 | ₩249,545 | ₩255,032 | +1.54% | 419.6만 |
|---|
| 2026.03.23 | ₩258,427 | ₩259,929 | ₩254,040 | ₩254,898 | -1.37% | 314.7만 |
|---|
| 2026.03.20 | ₩254,201 | ₩256,616 | ₩252,175 | ₩254,026 | -0.07% | 568.6만 |
|---|
| 2026.03.19 | ₩254,670 | ₩256,763 | ₩251,424 | ₩255,046 | +0.15% | 335.4만 |
|---|
| 2026.03.18 | ₩259,621 | ₩260,439 | ₩256,065 | ₩256,911 | -1.04% | 412.4만 |
|---|
| 2026.03.17 | ₩259,594 | ₩263,954 | ₩259,312 | ₩261,888 | +0.88% | 375.2만 |
|---|
| 2026.03.16 | ₩253,543 | ₩257,474 | ₩251,544 | ₩256,763 | +1.27% | 433.4만 |
|---|
| 2026.03.13 | ₩251,907 | ₩254,053 | ₩248,512 | ₩251,303 | -0.24% | 413.4만 |
|---|
| 2026.03.12 | ₩259,151 | ₩260,144 | ₩249,773 | ₩249,881 | -3.58% | 523.5만 |
|---|
| 2026.03.11 | ₩261,204 | ₩263,645 | ₩259,339 | ₩261,687 | +0.18% | 295.8만 |
|---|
| 2026.03.10 | ₩265,846 | ₩266,382 | ₩261,821 | ₩261,901 | -1.48% | 319만 |
|---|
| 2026.03.09 | ₩261,378 | ₩267,496 | ₩259,446 | ₩266,704 | +2.04% | 352.3만 |
|---|
| 2026.03.06 | ₩268,314 | ₩269,414 | ₩261,754 | ₩262,277 | -2.25% | 423.8만 |
|---|
| 2026.03.05 | ₩271,359 | ₩274,633 | ₩267,938 | ₩270,997 | -0.13% | 477.1만 |
|---|
| 2026.03.04 | ₩274,499 | ₩277,410 | ₩272,392 | ₩274,660 | +0.06% | 295.8만 |
|---|
| 2026.03.03 | ₩271,373 | ₩275,022 | ₩269,213 | ₩273,694 | +0.86% | 462.1만 |
|---|
| 2026.03.02 | ₩279,047 | ₩279,073 | ₩274,579 | ₩276,363 | -0.96% | 319.6만 |
|---|
| 2026.02.27 | ₩279,060 | ₩282,642 | ₩277,544 | ₩282,588 | +1.26% | 524.3만 |
|---|
| 2026.02.26 | ₩280,495 | ₩282,736 | ₩277,423 | ₩280,871 | +0.13% | 284만 |
|---|
| 2026.02.25 | ₩282,186 | ₩283,125 | ₩280,308 | ₩281,086 | -0.39% | 281만 |
|---|
| 2026.02.24 | ₩282,240 | ₩285,084 | ₩280,455 | ₩280,643 | -0.57% | 317.6만 |
|---|
| 2026.02.23 | ₩279,047 | ₩283,541 | ₩276,779 | ₩282,964 | +1.40% | 240.1만 |
|---|
| 2026.02.20 | ₩280,039 | ₩285,339 | ₩280,039 | ₩281,059 | +0.36% | 447.1만 |
|---|
| 2026.02.19 | ₩277,745 | ₩283,420 | ₩277,155 | ₩283,407 | +2.04% | 476.4만 |
|---|
| 2026.02.18 | ₩276,162 | ₩280,791 | ₩273,975 | ₩279,798 | +1.32% | 464.7만 |
|---|
| 2026.02.17 | ₩270,729 | ₩279,717 | ₩269,656 | ₩276,846 | +2.26% | 870.9만 |
|---|
| 2026.02.13 | ₩289,846 | ₩293,468 | ₩282,790 | ₩285,191 | -1.61% | 528.6만 |
|---|
| 2026.02.12 | ₩293,697 | ₩294,609 | ₩279,784 | ₩288,357 | -1.82% | 516.7만 |
|---|
| 2026.02.11 | ₩292,663 | ₩296,031 | ₩290,088 | ₩295,119 | +0.84% | 453.9만 |
|---|
| 2026.02.10 | ₩291,590 | ₩296,299 | ₩288,223 | ₩294,810 | +1.10% | 442.1만 |
|---|
| 2026.02.09 | ₩287,955 | ₩292,234 | ₩285,540 | ₩290,665 | +0.94% | 356만 |
|---|
| 2026.02.06 | ₩291,054 | ₩292,999 | ₩287,633 | ₩290,597 | -0.16% | 431.1만 |
|---|
| 2026.02.05 | ₩293,911 | ₩295,145 | ₩288,357 | ₩289,444 | -1.52% | 414.2만 |
|---|
| 2026.02.04 | ₩291,657 | ₩295,991 | ₩290,651 | ₩294,515 | +0.98% | 393.9만 |
|---|
| 2026.02.03 | ₩297,185 | ₩303,235 | ₩289,994 | ₩290,584 | -2.22% | 421.1만 |
|---|
| 2026.02.02 | ₩294,408 | ₩300,646 | ₩290,906 | ₩299,734 | +1.81% | 478.3만 |
|---|
| 2026.01.30 | ₩294,300 | ₩296,487 | ₩291,537 | ₩293,656 | -0.22% | 562.8만 |
|---|
| 2026.01.29 | ₩299,599 | ₩300,082 | ₩293,053 | ₩294,636 | -1.66% | 744.5만 |
|---|
| 2026.01.28 | ₩307,220 | ₩315,470 | ₩299,291 | ₩301,236 | -1.95% | 776.4만 |
|---|
| 2026.01.27 | ₩313,954 | ₩318,314 | ₩312,586 | ₩316,275 | +0.74% | 429.9만 |
|---|
| 2026.01.26 | ₩316,597 | ₩320,206 | ₩315,537 | ₩317,563 | +0.31% | 447.1만 |
|---|
| 2026.01.23 | ₩321,494 | ₩323,037 | ₩313,351 | ₩315,282 | -1.93% | 306.7만 |
|---|
| 2026.01.22 | ₩325,103 | ₩325,733 | ₩321,293 | ₩322,084 | -0.93% | 295.5만 |
|---|
| 2026.01.21 | ₩315,725 | ₩324,955 | ₩314,316 | ₩324,727 | +2.85% | 504.3만 |
|---|
| 2026.01.20 | ₩313,243 | ₩320,380 | ₩310,037 | ₩314,370 | +0.36% | 432.6만 |
|---|
| 2026.01.16 | ₩319,951 | ₩322,540 | ₩316,275 | ₩316,597 | -1.05% | 390.4만 |
|---|
| 2026.01.15 | ₩316,892 | ₩322,272 | ₩315,363 | ₩321,829 | +1.56% | 286.2만 |
|---|
| 2026.01.14 | ₩316,785 | ₩321,011 | ₩315,792 | ₩319,227 | +0.77% | 313.6만 |
|---|
| 2026.01.13 | ₩321,977 | ₩323,667 | ₩306,066 | ₩316,020 | -1.85% | 425만 |
|---|
| 2026.01.12 | ₩319,683 | ₩322,970 | ₩316,597 | ₩320,635 | +0.30% | 361.6만 |
|---|
| 2026.01.09 | ₩318,220 | ₩319,964 | ₩313,901 | ₩319,790 | +0.49% | 253.6만 |
|---|
| 2026.01.08 | ₩313,324 | ₩318,891 | ₩313,015 | ₩315,269 | +0.62% | 253.4만 |
|---|
| 2026.01.07 | ₩317,751 | ₩319,455 | ₩312,720 | ₩316,034 | -0.54% | 265.3만 |
|---|
| 2026.01.06 | ₩315,712 | ₩322,567 | ₩315,027 | ₩317,402 | +0.54% | 266.3만 |
|---|
| 2026.01.05 | ₩307,595 | ₩316,114 | ₩307,595 | ₩315,752 | +2.65% | 319.2만 |
|---|
| 2026.01.02 | ₩306,965 | ₩311,378 | ₩304,845 | ₩309,098 | +0.69% | 233.8만 |
|---|
| 2025.12.31 | ₩309,769 | ₩310,238 | ₩307,045 | ₩307,112 | -0.86% | 127만 |
|---|
| 2025.12.30 | ₩308,642 | ₩310,010 | ₩307,032 | ₩309,460 | +0.27% | 137.6만 |
|---|
| 2025.12.29 | ₩308,507 | ₩310,775 | ₩308,118 | ₩309,406 | +0.29% | 166.6만 |
|---|
| 2025.12.26 | ₩310,627 | ₩310,627 | ₩307,528 | ₩308,990 | -0.53% | 114.1만 |
|---|
| 2025.12.24 | ₩309,554 | ₩310,882 | ₩308,279 | ₩310,533 | +0.32% | 78.6만 |
|---|
| 2025.12.23 | ₩304,617 | ₩310,198 | ₩303,262 | ₩309,675 | +1.66% | 186.9만 |
|---|
| 2025.12.22 | ₩302,028 | ₩306,763 | ₩300,673 | ₩305,891 | +1.28% | 257.6만 |
|---|
| 2025.12.19 | ₩301,370 | ₩303,181 | ₩299,707 | ₩301,639 | +0.09% | 631.8만 |
|---|
| 2025.12.18 | ₩300,069 | ₩305,234 | ₩299,666 | ₩300,981 | +0.30% | 350.2만 |
|---|
| 2025.12.17 | ₩302,645 | ₩304,094 | ₩298,660 | ₩298,674 | -1.31% | 508.9만 |
|---|
| 2025.12.16 | ₩306,200 | ₩306,200 | ₩298,754 | ₩301,451 | -1.55% | 299.2만 |
|---|
| 2025.12.15 | ₩305,677 | ₩306,924 | ₩300,941 | ₩306,589 | +0.30% | 482.7만 |
|---|
| 2025.12.12 | ₩311,875 | ₩312,344 | ₩303,638 | ₩303,638 | -2.64% | 485.8만 |
|---|
| 2025.12.11 | ₩308,910 | ₩312,170 | ₩308,038 | ₩311,741 | +0.92% | 578.2만 |
|---|
| 2025.12.10 | ₩300,659 | ₩309,205 | ₩299,532 | ₩309,125 | +2.82% | 391.4만 |
|---|
| 2025.12.09 | ₩302,309 | ₩304,255 | ₩299,425 | ₩299,479 | -0.94% | 336.9만 |
|---|
| 2025.12.08 | ₩301,679 | ₩304,214 | ₩299,519 | ₩301,156 | -0.17% | 294.6만 |
|---|
| 2025.12.05 | ₩305,918 | ₩306,522 | ₩301,853 | ₩303,530 | -0.78% | 318만 |
|---|
| 2025.12.04 | ₩305,475 | ₩307,059 | ₩300,203 | ₩304,711 | -0.25% | 408.9만 |
|---|
| 2025.12.03 | ₩305,878 | ₩309,433 | ₩305,341 | ₩306,495 | +0.20% | 376.1만 |
|---|
| 2025.12.02 | ₩303,007 | ₩306,307 | ₩300,458 | ₩303,986 | +0.32% | 273.7만 |
|---|
| 2025.12.01 | ₩303,946 | ₩305,127 | ₩300,176 | ₩300,699 | -1.07% | 388.1만 |
|---|
| 2025.11.28 | ₩306,254 | ₩306,482 | ₩303,946 | ₩304,241 | -0.66% | 146.2만 |
|---|
| 2025.11.26 | ₩307,984 | ₩309,836 | ₩305,167 | ₩306,495 | -0.48% | 413.5만 |
|---|
| 2025.11.25 | ₩304,724 | ₩311,714 | ₩303,423 | ₩309,594 | +1.60% | 295.8만 |
|---|
| 2025.11.24 | ₩305,207 | ₩305,261 | ₩300,632 | ₩304,510 | -0.23% | 439.4만 |
|---|
| 2025.11.21 | ₩298,835 | ₩306,616 | ₩297,896 | ₩305,060 | +2.08% | 318.1만 |
|---|
| 2025.11.20 | ₩299,143 | ₩301,907 | ₩296,943 | ₩298,070 | -0.36% | 298.7만 |
|---|
| 2025.11.19 | ₩301,853 | ₩303,718 | ₩296,017 | ₩298,379 | -1.15% | 448.3만 |
|---|
| 2025.11.18 | ₩293,992 | ₩304,402 | ₩292,274 | ₩302,537 | +2.91% | 531.1만 |
|---|
| 2025.11.17 | ₩294,461 | ₩300,686 | ₩292,731 | ₩295,736 | +0.43% | 399.1만 |
|---|
| 2025.11.14 | ₩294,018 | ₩299,653 | ₩291,577 | ₩296,769 | +0.94% | 455.2만 |
|---|
| 2025.11.13 | ₩292,140 | ₩304,013 | ₩291,845 | ₩296,755 | +1.58% | 652만 |
|---|
| 2025.11.12 | ₩289,283 | ₩295,655 | ₩289,014 | ₩294,340 | +1.75% | 432.4만 |
|---|
| 2025.11.11 | ₩283,085 | ₩290,571 | ₩282,910 | ₩289,497 | +2.27% | 284.3만 |
|---|
| 2025.11.10 | ₩280,214 | ₩284,064 | ₩278,671 | ₩283,299 | +1.10% | 225.5만 |
|---|
| 2025.11.07 | ₩281,233 | ₩283,420 | ₩278,711 | ₩281,649 | +0.15% | 302.8만 |
|---|
| 2025.11.06 | ₩283,071 | ₩285,084 | ₩281,019 | ₩282,629 | -0.16% | 284.6만 |
|---|
| 2025.11.05 | ₩285,191 | ₩286,613 | ₩280,254 | ₩284,695 | -0.17% | 293.5만 |
|---|
| 2025.11.04 | ₩284,560 | ₩289,927 | ₩283,085 | ₩286,868 | +0.81% | 308만 |
|---|
| 2025.11.03 | ₩285,728 | ₩288,947 | ₩283,340 | ₩287,176 | +0.51% | 388.3만 |
|---|
| 2025.10.31 | ₩285,835 | ₩292,127 | ₩285,768 | ₩288,947 | +1.09% | 404.3만 |
|---|
| 2025.10.30 | ₩287,096 | ₩291,778 | ₩285,500 | ₩288,505 | +0.49% | 289.7만 |
|---|
| 2025.10.29 | ₩289,068 | ₩293,214 | ₩285,365 | ₩287,109 | -0.68% | 303만 |
|---|
| 2025.10.28 | ₩295,910 | ₩297,332 | ₩290,088 | ₩290,987 | -1.66% | 225.2만 |
|---|
| 2025.10.27 | ₩299,251 | ₩301,102 | ₩294,314 | ₩296,500 | -0.92% | 345.5만 |
|---|
| 2025.10.24 | ₩299,801 | ₩301,920 | ₩298,070 | ₩299,184 | -0.21% | 395.5만 |
|---|
| 2025.10.23 | ₩291,926 | ₩300,257 | ₩291,926 | ₩298,808 | +2.36% | 366.4만 |
|---|
| 2025.10.22 | ₩298,499 | ₩299,130 | ₩288,813 | ₩292,596 | -1.98% | 449.9만 |
|---|
| 2025.10.21 | ₩299,841 | ₩315,256 | ₩296,125 | ₩296,178 | -1.22% | 1074.1만 |
|---|
| 2025.10.20 | ₩282,065 | ₩283,823 | ₩278,698 | ₩279,570 | -0.88% | 497.2만 |
|---|
| 2025.10.17 | ₩282,347 | ₩285,271 | ₩279,919 | ₩280,469 | -0.67% | 414.7만 |
|---|
| 2025.10.16 | ₩281,193 | ₩283,863 | ₩275,666 | ₩282,964 | +0.63% | 581.8만 |
|---|
| 2025.10.15 | ₩277,678 | ₩281,086 | ₩274,271 | ₩276,498 | -0.43% | 308.1만 |
|---|
| 2025.10.14 | ₩272,178 | ₩278,188 | ₩271,440 | ₩276,565 | +1.61% | 225.4만 |
|---|
| 2025.10.13 | ₩273,090 | ₩277,370 | ₩272,137 | ₩275,210 | +0.78% | 223만 |
|---|
| 2025.10.10 | ₩274,901 | ₩276,981 | ₩271,185 | ₩271,614 | -1.20% | 358.6만 |
|---|