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 | ₩290,939 | ₩296,237 | ₩290,403 | ₩294,829 | +1.34% | 393.4만 |
| 2026.10.08 | ₩291,596 | ₩292,710 | ₩283,978 | ₩291,677 | +0.03% | 529.3만 |
| 2026.10.07 | ₩292,093 | ₩295,728 | ₩287,559 | ₩293,058 | +0.33% | 397.4만 |
| 2026.10.06 | ₩299,778 | ₩305,291 | ₩288,498 | ₩289,196 | -3.53% | 364.3만 |
| 2026.10.05 | ₩286,781 | ₩297,968 | ₩286,285 | ₩296,707 | +3.46% | 309.4만 |
| 2026.10.02 | ₩286,231 | ₩289,799 | ₩284,327 | ₩287,117 | +0.31% | 391.6만 |
| 2026.10.01 | ₩296,841 | ₩297,766 | ₩283,254 | ₩284,032 | -4.32% | 530.3만 |
| 2026.09.30 | ₩300,261 | ₩303,279 | ₩294,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,163 |
| -1.03% |
| 524.8만 |
| 2026.09.29 | ₩303,386 | ₩305,345 | ₩299,792 | ₩303,279 | -0.04% | 360.8만 |
|---|
| 2026.09.28 | ₩299,644 | ₩306,324 | ₩297,901 | ₩304,915 | +1.76% | 493만 |
|---|
| 2026.09.25 | ₩299,604 | ₩301,656 | ₩297,230 | ₩301,106 | +0.50% | 442.4만 |
|---|
| 2026.09.24 | ₩295,754 | ₩304,003 | ₩293,743 | ₩300,140 | +1.48% | 619.6만 |
|---|
| 2026.09.23 | ₩296,787 | ₩299,671 | ₩294,976 | ₩297,176 | +0.13% | 340.2만 |
|---|
| 2026.09.22 | ₩288,511 | ₩298,330 | ₩287,412 | ₩296,546 | +2.78% | 463.3만 |
|---|
| 2026.09.21 | ₩284,394 | ₩289,973 | ₩281,134 | ₩289,504 | +1.80% | 516.4만 |
|---|
| 2026.09.18 | ₩285,212 | ₩288,351 | ₩281,805 | ₩284,099 | -0.39% | 883만 |
|---|
| 2026.09.17 | ₩282,315 | ₩286,057 | ₩277,231 | ₩285,024 | +0.96% | 617.9만 |
|---|
| 2026.09.16 | ₩281,228 | ₩284,327 | ₩277,218 | ₩279,471 | -0.62% | 356.7만 |
|---|
| 2026.09.15 | ₩272,389 | ₩281,067 | ₩271,772 | ₩280,812 | +3.09% | 350.5만 |
|---|
| 2026.09.14 | ₩271,584 | ₩273,368 | ₩267,037 | ₩272,617 | +0.38% | 342.8만 |
|---|
| 2026.09.11 | ₩270,927 | ₩271,853 | ₩267,131 | ₩268,446 | -0.92% | 362.9만 |
|---|
| 2026.09.10 | ₩271,383 | ₩272,416 | ₩268,714 | ₩268,969 | -0.89% | 302.1만 |
|---|
| 2026.09.09 | ₩276,306 | ₩276,373 | ₩270,874 | ₩274,763 | -0.56% | 277.3만 |
|---|
| 2026.09.08 | ₩274,964 | ₩278,774 | ₩271,102 | ₩275,273 | +0.11% | 327.6만 |
|---|
| 2026.09.04 | ₩277,902 | ₩279,927 | ₩275,273 | ₩278,532 | +0.23% | 289.8만 |
|---|
| 2026.09.03 | ₩282,355 | ₩285,869 | ₩276,373 | ₩283,052 | +0.25% | 242.4만 |
|---|
| 2026.09.02 | ₩278,680 | ₩285,400 | ₩276,440 | ₩281,550 | +1.03% | 295.1만 |
|---|
| 2026.09.01 | ₩288,029 | ₩288,377 | ₩277,043 | ₩277,553 | -3.64% | 314.9만 |
|---|
| 2026.08.31 | ₩286,298 | ₩288,900 | ₩284,649 | ₩286,446 | +0.05% | 360.8만 |
|---|
| 2026.08.28 | ₩288,511 | ₩291,114 | ₩285,494 | ₩289,813 | +0.45% | 286만 |
|---|
| 2026.08.27 | ₩288,082 | ₩293,166 | ₩285,815 | ₩289,289 | +0.42% | 292.7만 |
|---|
| 2026.08.26 | ₩286,003 | ₩290,859 | ₩285,440 | ₩288,860 | +1.00% | 253.1만 |
|---|
| 2026.08.25 | ₩286,875 | ₩290,751 | ₩284,675 | ₩289,678 | +0.98% | 233.9만 |
|---|
| 2026.08.24 | ₩292,844 | ₩292,857 | ₩286,875 | ₩288,525 | -1.47% | 251만 |
|---|
| 2026.08.21 | ₩289,155 | ₩295,419 | ₩286,312 | ₩293,541 | +1.52% | 470.2만 |
|---|
| 2026.08.20 | ₩281,832 | ₩295,982 | ₩279,270 | ₩289,598 | +2.76% | 550.3만 |
|---|
| 2026.08.19 | ₩272,416 | ₩284,608 | ₩272,161 | ₩283,683 | +4.14% | 525.3만 |
|---|
| 2026.08.18 | ₩273,583 | ₩273,932 | ₩267,574 | ₩267,695 | -2.15% | 229만 |
|---|
| 2026.08.17 | ₩268,245 | ₩272,859 | ₩268,245 | ₩271,786 | +1.32% | 298.2만 |
|---|
| 2026.08.14 | ₩272,282 | ₩273,570 | ₩269,760 | ₩271,544 | -0.27% | 224.4만 |
|---|
| 2026.08.13 | ₩277,728 | ₩278,304 | ₩271,169 | ₩273,476 | -1.53% | 192만 |
|---|
| 2026.08.12 | ₩274,361 | ₩278,438 | ₩270,941 | ₩276,024 | +0.61% | 303.8만 |
|---|
| 2026.08.11 | ₩279,055 | ₩279,578 | ₩276,426 | ₩278,237 | -0.29% | 247.3만 |
|---|
| 2026.08.10 | ₩272,631 | ₩280,826 | ₩269,304 | ₩280,826 | +3.01% | 367.8만 |
|---|
| 2026.08.07 | ₩267,453 | ₩275,219 | ₩266,166 | ₩274,643 | +2.69% | 332.4만 |
|---|
| 2026.08.06 | ₩268,204 | ₩270,055 | ₩263,537 | ₩268,231 | +0.01% | 279.4만 |
|---|
| 2026.08.05 | ₩262,356 | ₩269,921 | ₩259,271 | ₩267,802 | +2.08% | 374.8만 |
|---|
| 2026.08.04 | ₩265,482 | ₩268,741 | ₩258,748 | ₩261,256 | -1.59% | 697.2만 |
|---|
| 2026.08.03 | ₩264,690 | ₩267,333 | ₩262,584 | ₩264,905 | +0.08% | 295.1만 |
|---|
| 2026.07.31 | ₩264,891 | ₩266,353 | ₩258,359 | ₩261,525 | -1.27% | 438.8만 |
|---|
| 2026.07.30 | ₩261,082 | ₩264,046 | ₩259,057 | ₩263,121 | +0.78% | 495.3만 |
|---|
| 2026.07.29 | ₩268,164 | ₩272,349 | ₩262,584 | ₩263,550 | -1.72% | 821.4만 |
|---|
| 2026.07.28 | ₩269,237 | ₩281,537 | ₩266,192 | ₩266,984 | -0.84% | 936.4만 |
|---|
| 2026.07.27 | ₩256,709 | ₩263,738 | ₩254,644 | ₩263,563 | +2.67% | 534만 |
|---|
| 2026.07.24 | ₩258,976 | ₩261,283 | ₩254,845 | ₩256,857 | -0.82% | 684.9만 |
|---|
| 2026.07.23 | ₩248,300 | ₩258,721 | ₩246,623 | ₩258,198 | +3.99% | 1155.3만 |
|---|
| 2026.07.22 | ₩239,380 | ₩241,593 | ₩232,043 | ₩240,279 | +0.38% | 1088.7만 |
|---|
| 2026.07.21 | ₩226,463 | ₩240,440 | ₩222,319 | ₩240,104 | +6.02% | 2809.8만 |
|---|
| 2026.07.20 | ₩270,941 | ₩274,066 | ₩268,258 | ₩269,747 | -0.44% | 620.2만 |
|---|
| 2026.07.17 | ₩272,885 | ₩277,097 | ₩271,128 | ₩273,395 | +0.19% | 496.6만 |
|---|
| 2026.07.16 | ₩270,149 | ₩275,340 | ₩268,741 | ₩274,978 | +1.79% | 423.8만 |
|---|
| 2026.07.15 | ₩268,258 | ₩271,423 | ₩267,373 | ₩269,318 | +0.39% | 446.9만 |
|---|
| 2026.07.14 | ₩265,616 | ₩271,383 | ₩264,730 | ₩266,984 | +0.52% | 418.9만 |
|---|
| 2026.07.13 | ₩266,514 | ₩269,385 | ₩265,575 | ₩268,473 | +0.73% | 291.9만 |
|---|
| 2026.07.10 | ₩265,012 | ₩268,043 | ₩261,619 | ₩266,984 | +0.74% | 384.8만 |
|---|
| 2026.07.09 | ₩255,516 | ₩262,879 | ₩254,845 | ₩262,866 | +2.88% | 265.7만 |
|---|
| 2026.07.08 | ₩257,206 | ₩258,171 | ₩254,993 | ₩255,878 | -0.52% | 250.3만 |
|---|
| 2026.07.07 | ₩264,797 | ₩265,414 | ₩257,715 | ₩260,465 | -1.64% | 324.9만 |
|---|
| 2026.07.06 | ₩261,967 | ₩263,698 | ₩254,550 | ₩259,701 | -0.87% | 466.4만 |
|---|
| 2026.07.02 | ₩264,865 | ₩265,884 | ₩260,841 | ₩265,482 | +0.23% | 403.5만 |
|---|
| 2026.07.01 | ₩257,487 | ₩262,946 | ₩255,623 | ₩259,835 | +0.91% | 451.6만 |
|---|
| 2026.06.30 | ₩259,942 | ₩260,197 | ₩253,490 | ₩255,489 | -1.71% | 347.1만 |
|---|
| 2026.06.29 | ₩262,155 | ₩264,234 | ₩256,911 | ₩258,574 | -1.37% | 352.3만 |
|---|
| 2026.06.26 | ₩258,641 | ₩263,148 | ₩257,917 | ₩263,148 | +1.74% | 609만 |
|---|
| 2026.06.25 | ₩254,429 | ₩264,999 | ₩254,429 | ₩259,151 | +1.86% | 609.1만 |
|---|
| 2026.06.24 | ₩242,854 | ₩254,148 | ₩241,338 | ₩253,329 | +4.31% | 564.7만 |
|---|
| 2026.06.23 | ₩240,185 | ₩243,726 | ₩237,502 | ₩240,051 | -0.06% | 415만 |
|---|
| 2026.06.22 | ₩236,657 | ₩240,493 | ₩234,726 | ₩239,004 | +0.99% | 369.2만 |
|---|
| 2026.06.18 | ₩235,463 | ₩239,434 | ₩233,680 | ₩237,636 | +0.92% | 725.9만 |
|---|
| 2026.06.17 | ₩242,425 | ₩244,678 | ₩236,872 | ₩238,428 | -1.65% | 269.2만 |
|---|
| 2026.06.16 | ₩243,390 | ₩246,194 | ₩242,103 | ₩243,243 | -0.06% | 283.4만 |
|---|
| 2026.06.15 | ₩242,666 | ₩244,115 | ₩240,855 | ₩242,908 | +0.10% | 393.2만 |
|---|
| 2026.06.12 | ₩243,377 | ₩244,973 | ₩240,762 | ₩241,566 | -0.74% | 312.7만 |
|---|
| 2026.06.11 | ₩244,772 | ₩246,972 | ₩238,656 | ₩242,492 | -0.93% | 353.4만 |
|---|
| 2026.06.10 | ₩250,647 | ₩252,404 | ₩246,247 | ₩246,301 | -1.73% | 321.5만 |
|---|
| 2026.06.09 | ₩248,152 | ₩253,785 | ₩246,462 | ₩252,712 | +1.84% | 587.2만 |
|---|
| 2026.06.08 | ₩247,535 | ₩251,344 | ₩245,724 | ₩246,167 | -0.55% | 314.9만 |
|---|
| 2026.06.05 | ₩252,163 | ₩253,168 | ₩246,516 | ₩247,200 | -1.97% | 330.5만 |
|---|
| 2026.06.04 | ₩244,477 | ₩251,881 | ₩243,739 | ₩250,338 | +2.40% | 777.1만 |
|---|
| 2026.06.03 | ₩235,879 | ₩239,474 | ₩232,888 | ₩238,857 | +1.26% | 291만 |
|---|
| 2026.06.02 | ₩238,401 | ₩240,547 | ₩235,396 | ₩236,215 | -0.92% | 291.4만 |
|---|
| 2026.06.01 | ₩244,852 | ₩244,852 | ₩240,078 | ₩241,258 | -1.47% | 365.3만 |
|---|
| 2026.05.29 | ₩242,854 | ₩247,240 | ₩240,453 | ₩245,013 | +0.89% | 699.3만 |
|---|
| 2026.05.28 | ₩234,136 | ₩243,042 | ₩234,136 | ₩242,277 | +3.48% | 575.4만 |
|---|
| 2026.05.27 | ₩233,130 | ₩236,858 | ₩230,165 | ₩232,218 | -0.39% | 326.5만 |
|---|
| 2026.05.26 | ₩229,589 | ₩232,915 | ₩227,858 | ₩231,788 | +0.96% | 328.3만 |
|---|
| 2026.05.22 | ₩232,767 | ₩234,659 | ₩229,548 | ₩230,702 | -0.89% | 299.5만 |
|---|
| 2026.05.21 | ₩229,146 | ₩233,170 | ₩225,310 | ₩232,486 | +1.46% | 423.8만 |
|---|
| 2026.05.20 | ₩224,344 | ₩229,736 | ₩220,106 | ₩229,522 | +2.31% | 415.9만 |
|---|
| 2026.05.19 | ₩220,521 | ₩230,031 | ₩220,065 | ₩224,049 | +1.60% | 574.4만 |
|---|
| 2026.05.18 | ₩217,061 | ₩220,709 | ₩216,256 | ₩219,784 | +1.25% | 495.5만 |
|---|
| 2026.05.15 | ₩222,091 | ₩223,030 | ₩215,854 | ₩217,168 | -2.22% | 405.4만 |
|---|
| 2026.05.14 | ₩223,325 | ₩227,067 | ₩220,521 | ₩220,696 | -1.18% | 420.9만 |
|---|
| 2026.05.13 | ₩223,043 | ₩224,827 | ₩219,059 | ₩222,641 | -0.18% | 652.7만 |
|---|
| 2026.05.12 | ₩223,995 | ₩225,243 | ₩222,077 | ₩223,003 | -0.44% | 541.7만 |
|---|
| 2026.05.11 | ₩230,340 | ₩230,340 | ₩221,648 | ₩223,352 | -3.03% | 737.8만 |
|---|
| 2026.05.08 | ₩234,686 | ₩235,370 | ₩229,012 | ₩229,575 | -2.18% | 584.6만 |
|---|
| 2026.05.07 | ₩235,866 | ₩237,422 | ₩232,566 | ₩235,611 | -0.11% | 448.2만 |
|---|
| 2026.05.06 | ₩237,046 | ₩237,355 | ₩230,782 | ₩234,618 | -1.02% | 598.3만 |
|---|
| 2026.05.05 | ₩235,799 | ₩238,320 | ₩232,392 | ₩234,229 | -0.67% | 380.6만 |
|---|
| 2026.05.04 | ₩234,216 | ₩235,450 | ₩231,158 | ₩233,438 | -0.33% | 453.2만 |
|---|
| 2026.05.01 | ₩241,191 | ₩241,258 | ₩234,189 | ₩234,927 | -2.60% | 388만 |
|---|
| 2026.04.30 | ₩239,823 | ₩241,794 | ₩237,073 | ₩240,024 | +0.08% | 514.2만 |
|---|
| 2026.04.29 | ₩238,951 | ₩240,534 | ₩237,006 | ₩239,823 | +0.36% | 593.3만 |
|---|
| 2026.04.28 | ₩245,000 | ₩245,456 | ₩237,811 | ₩240,064 | -2.01% | 504.9만 |
|---|
| 2026.04.27 | ₩237,086 | ₩243,377 | ₩236,751 | ₩242,264 | +2.18% | 532.3만 |
|---|
| 2026.04.24 | ₩239,514 | ₩240,064 | ₩236,711 | ₩237,744 | -0.74% | 641.1만 |
|---|
| 2026.04.23 | ₩242,532 | ₩242,747 | ₩234,726 | ₩239,514 | -1.24% | 1018.5만 |
|---|
| 2026.04.22 | ₩260,143 | ₩261,565 | ₩246,408 | ₩246,851 | -5.11% | 590.5만 |
|---|
| 2026.04.21 | ₩264,234 | ₩268,929 | ₩255,462 | ₩260,935 | -1.25% | 786.3만 |
|---|
| 2026.04.20 | ₩259,164 | ₩262,718 | ₩258,520 | ₩262,222 | +1.18% | 527.1만 |
|---|
| 2026.04.17 | ₩260,988 | ₩264,261 | ₩260,559 | ₩261,216 | +0.09% | 424.3만 |
|---|
| 2026.04.16 | ₩262,946 | ₩263,416 | ₩258,963 | ₩259,915 | -1.15% | 376만 |
|---|
| 2026.04.15 | ₩266,984 | ₩267,561 | ₩264,610 | ₩265,763 | -0.46% | 318.1만 |
|---|
| 2026.04.14 | ₩262,383 | ₩268,795 | ₩261,672 | ₩266,394 | +1.53% | 333.6만 |
|---|
| 2026.04.13 | ₩253,061 | ₩263,590 | ₩252,243 | ₩262,718 | +3.82% | 483.6만 |
|---|
| 2026.04.10 | ₩259,848 | ₩259,848 | ₩254,094 | ₩254,322 | -2.13% | 318.9만 |
|---|
| 2026.04.09 | ₩261,256 | ₩262,477 | ₩256,294 | ₩258,856 | -0.92% | 290.3만 |
|---|
| 2026.04.08 | ₩262,759 | ₩266,327 | ₩261,538 | ₩263,148 | +0.15% | 261만 |
|---|
| 2026.04.07 | ₩256,468 | ₩257,689 | ₩253,142 | ₩256,200 | -0.10% | 293.3만 |
|---|
| 2026.04.06 | ₩255,690 | ₩258,239 | ₩254,134 | ₩257,689 | +0.78% | 259.6만 |
|---|
| 2026.04.02 | ₩254,121 | ₩259,942 | ₩252,163 | ₩256,347 | +0.88% | 274만 |
|---|
| 2026.04.01 | ₩255,596 | ₩258,104 | ₩254,134 | ₩255,905 | +0.12% | 377.1만 |
|---|
| 2026.03.31 | ₩250,513 | ₩255,449 | ₩248,648 | ₩254,309 | +1.52% | 466만 |
|---|
| 2026.03.30 | ₩246,288 | ₩249,118 | ₩243,779 | ₩246,650 | +0.15% | 398만 |
|---|
| 2026.03.27 | ₩247,776 | ₩249,493 | ₩242,787 | ₩243,471 | -1.74% | 585.8만 |
|---|
| 2026.03.26 | ₩248,823 | ₩253,276 | ₩248,809 | ₩252,230 | +1.37% | 369.5만 |
|---|
| 2026.03.25 | ₩257,219 | ₩258,815 | ₩248,125 | ₩251,022 | -2.41% | 526.6만 |
|---|
| 2026.03.24 | ₩251,116 | ₩256,857 | ₩249,493 | ₩254,979 | +1.54% | 419.6만 |
|---|
| 2026.03.23 | ₩258,373 | ₩259,875 | ₩253,987 | ₩254,845 | -1.37% | 314.7만 |
|---|
| 2026.03.20 | ₩254,148 | ₩256,562 | ₩252,122 | ₩253,973 | -0.07% | 568.6만 |
|---|
| 2026.03.19 | ₩254,617 | ₩256,709 | ₩251,371 | ₩254,993 | +0.15% | 335.4만 |
|---|
| 2026.03.18 | ₩259,566 | ₩260,385 | ₩256,012 | ₩256,857 | -1.04% | 412.4만 |
|---|
| 2026.03.17 | ₩259,540 | ₩263,899 | ₩259,258 | ₩261,833 | +0.88% | 375.2만 |
|---|
| 2026.03.16 | ₩253,490 | ₩257,420 | ₩251,492 | ₩256,709 | +1.27% | 433.4만 |
|---|
| 2026.03.13 | ₩251,854 | ₩254,000 | ₩248,461 | ₩251,250 | -0.24% | 413.4만 |
|---|
| 2026.03.12 | ₩259,097 | ₩260,090 | ₩249,721 | ₩249,829 | -3.58% | 523.5만 |
|---|
| 2026.03.11 | ₩261,149 | ₩263,590 | ₩259,285 | ₩261,632 | +0.18% | 295.8만 |
|---|
| 2026.03.10 | ₩265,790 | ₩266,327 | ₩261,766 | ₩261,847 | -1.48% | 319만 |
|---|
| 2026.03.09 | ₩261,324 | ₩267,440 | ₩259,392 | ₩266,648 | +2.04% | 352.3만 |
|---|
| 2026.03.06 | ₩268,258 | ₩269,358 | ₩261,699 | ₩262,222 | -2.25% | 423.8만 |
|---|
| 2026.03.05 | ₩271,303 | ₩274,575 | ₩267,882 | ₩270,941 | -0.13% | 477.1만 |
|---|
| 2026.03.04 | ₩274,441 | ₩277,352 | ₩272,336 | ₩274,602 | +0.06% | 295.8만 |
|---|
| 2026.03.03 | ₩271,316 | ₩274,964 | ₩269,157 | ₩273,637 | +0.86% | 462.1만 |
|---|
| 2026.03.02 | ₩278,988 | ₩279,015 | ₩274,522 | ₩276,306 | -0.96% | 319.6만 |
|---|
| 2026.02.27 | ₩279,002 | ₩282,583 | ₩277,486 | ₩282,529 | +1.26% | 524.3만 |
|---|
| 2026.02.26 | ₩280,437 | ₩282,677 | ₩277,365 | ₩280,812 | +0.13% | 284만 |
|---|
| 2026.02.25 | ₩282,127 | ₩283,066 | ₩280,249 | ₩281,027 | -0.39% | 281만 |
|---|
| 2026.02.24 | ₩282,181 | ₩285,024 | ₩280,397 | ₩280,584 | -0.57% | 317.6만 |
|---|
| 2026.02.23 | ₩278,988 | ₩283,482 | ₩276,722 | ₩282,905 | +1.40% | 240.1만 |
|---|
| 2026.02.20 | ₩279,981 | ₩285,279 | ₩279,981 | ₩281,000 | +0.36% | 447.1만 |
|---|
| 2026.02.19 | ₩277,687 | ₩283,361 | ₩277,097 | ₩283,348 | +2.04% | 476.4만 |
|---|
| 2026.02.18 | ₩276,105 | ₩280,732 | ₩273,918 | ₩279,739 | +1.32% | 464.7만 |
|---|
| 2026.02.17 | ₩270,672 | ₩279,659 | ₩269,599 | ₩276,789 | +2.26% | 870.9만 |
|---|
| 2026.02.13 | ₩289,786 | ₩293,407 | ₩282,731 | ₩285,131 | -1.61% | 528.6만 |
|---|
| 2026.02.12 | ₩293,635 | ₩294,547 | ₩279,726 | ₩288,297 | -1.82% | 516.7만 |
|---|
| 2026.02.11 | ₩292,602 | ₩295,969 | ₩290,027 | ₩295,057 | +0.84% | 453.9만 |
|---|
| 2026.02.10 | ₩291,529 | ₩296,237 | ₩288,163 | ₩294,748 | +1.10% | 442.1만 |
|---|
| 2026.02.09 | ₩287,894 | ₩292,173 | ₩285,480 | ₩290,604 | +0.94% | 356만 |
|---|
| 2026.02.06 | ₩290,993 | ₩292,938 | ₩287,573 | ₩290,537 | -0.16% | 431.1만 |
|---|
| 2026.02.05 | ₩293,850 | ₩295,084 | ₩288,297 | ₩289,383 | -1.52% | 414.2만 |
|---|
| 2026.02.04 | ₩291,596 | ₩295,929 | ₩290,590 | ₩294,453 | +0.98% | 393.9만 |
|---|
| 2026.02.03 | ₩297,123 | ₩303,172 | ₩289,933 | ₩290,523 | -2.22% | 421.1만 |
|---|
| 2026.02.02 | ₩294,346 | ₩300,583 | ₩290,845 | ₩299,671 | +1.81% | 478.3만 |
|---|
| 2026.01.30 | ₩294,239 | ₩296,425 | ₩291,476 | ₩293,595 | -0.22% | 562.8만 |
|---|
| 2026.01.29 | ₩299,537 | ₩300,020 | ₩292,991 | ₩294,574 | -1.66% | 744.5만 |
|---|
| 2026.01.28 | ₩307,155 | ₩315,404 | ₩299,228 | ₩301,173 | -1.95% | 776.4만 |
|---|
| 2026.01.27 | ₩313,889 | ₩318,248 | ₩312,521 | ₩316,209 | +0.74% | 429.9만 |
|---|
| 2026.01.26 | ₩316,531 | ₩320,139 | ₩315,471 | ₩317,497 | +0.31% | 447.1만 |
|---|
| 2026.01.23 | ₩321,427 | ₩322,969 | ₩313,285 | ₩315,217 | -1.93% | 306.7만 |
|---|
| 2026.01.22 | ₩325,035 | ₩325,665 | ₩321,226 | ₩322,017 | -0.93% | 295.5만 |
|---|
| 2026.01.21 | ₩315,659 | ₩324,887 | ₩314,251 | ₩324,659 | +2.85% | 504.3만 |
|---|
| 2026.01.20 | ₩313,178 | ₩320,313 | ₩309,972 | ₩314,304 | +0.36% | 432.6만 |
|---|
| 2026.01.16 | ₩319,884 | ₩322,473 | ₩316,209 | ₩316,531 | -1.05% | 390.4만 |
|---|
| 2026.01.15 | ₩316,826 | ₩322,205 | ₩315,297 | ₩321,762 | +1.56% | 286.2만 |
|---|
| 2026.01.14 | ₩316,719 | ₩320,944 | ₩315,726 | ₩319,160 | +0.77% | 313.6만 |
|---|
| 2026.01.13 | ₩321,910 | ₩323,600 | ₩306,002 | ₩315,954 | -1.85% | 425만 |
|---|
| 2026.01.12 | ₩319,616 | ₩322,902 | ₩316,531 | ₩320,568 | +0.30% | 361.6만 |
|---|
| 2026.01.09 | ₩318,154 | ₩319,898 | ₩313,835 | ₩319,723 | +0.49% | 253.6만 |
|---|
| 2026.01.08 | ₩313,258 | ₩318,825 | ₩312,950 | ₩315,203 | +0.62% | 253.4만 |
|---|
| 2026.01.07 | ₩317,685 | ₩319,388 | ₩312,655 | ₩315,968 | -0.54% | 265.3만 |
|---|
| 2026.01.06 | ₩315,646 | ₩322,500 | ₩314,962 | ₩317,336 | +0.54% | 266.3만 |
|---|
| 2026.01.05 | ₩307,531 | ₩316,048 | ₩307,531 | ₩315,686 | +2.65% | 319.2만 |
|---|
| 2026.01.02 | ₩306,901 | ₩311,313 | ₩304,781 | ₩309,033 | +0.69% | 233.8만 |
|---|
| 2025.12.31 | ₩309,704 | ₩310,173 | ₩306,981 | ₩307,048 | -0.86% | 127만 |
|---|
| 2025.12.30 | ₩308,577 | ₩309,945 | ₩306,968 | ₩309,395 | +0.27% | 137.6만 |
|---|
| 2025.12.29 | ₩308,443 | ₩310,710 | ₩308,054 | ₩309,342 | +0.29% | 166.6만 |
|---|
| 2025.12.26 | ₩310,562 | ₩310,562 | ₩307,464 | ₩308,926 | -0.53% | 114.1만 |
|---|
| 2025.12.24 | ₩309,489 | ₩310,817 | ₩308,215 | ₩310,468 | +0.32% | 78.6만 |
|---|
| 2025.12.23 | ₩304,553 | ₩310,133 | ₩303,199 | ₩309,610 | +1.66% | 186.9만 |
|---|
| 2025.12.22 | ₩301,965 | ₩306,699 | ₩300,610 | ₩305,828 | +1.28% | 257.6만 |
|---|
| 2025.12.19 | ₩301,307 | ₩303,118 | ₩299,644 | ₩301,576 | +0.09% | 631.8만 |
|---|
| 2025.12.18 | ₩300,006 | ₩305,170 | ₩299,604 | ₩300,918 | +0.30% | 350.2만 |
|---|
| 2025.12.17 | ₩302,582 | ₩304,030 | ₩298,598 | ₩298,611 | -1.31% | 508.9만 |
|---|
| 2025.12.16 | ₩306,136 | ₩306,136 | ₩298,692 | ₩301,388 | -1.55% | 299.2만 |
|---|
| 2025.12.15 | ₩305,613 | ₩306,860 | ₩300,878 | ₩306,525 | +0.30% | 482.7만 |
|---|
| 2025.12.12 | ₩311,810 | ₩312,279 | ₩303,574 | ₩303,574 | -2.64% | 485.8만 |
|---|
| 2025.12.11 | ₩308,845 | ₩312,105 | ₩307,974 | ₩311,676 | +0.92% | 578.2만 |
|---|
| 2025.12.10 | ₩300,597 | ₩309,141 | ₩299,470 | ₩309,060 | +2.82% | 391.4만 |
|---|
| 2025.12.09 | ₩302,246 | ₩304,191 | ₩299,363 | ₩299,416 | -0.94% | 336.9만 |
|---|
| 2025.12.08 | ₩301,616 | ₩304,151 | ₩299,456 | ₩301,093 | -0.17% | 294.6만 |
|---|
| 2025.12.05 | ₩305,854 | ₩306,458 | ₩301,790 | ₩303,467 | -0.78% | 318만 |
|---|
| 2025.12.04 | ₩305,412 | ₩306,994 | ₩300,140 | ₩304,647 | -0.25% | 408.9만 |
|---|
| 2025.12.03 | ₩305,814 | ₩309,369 | ₩305,278 | ₩306,431 | +0.20% | 376.1만 |
|---|
| 2025.12.02 | ₩302,944 | ₩306,243 | ₩300,395 | ₩303,923 | +0.32% | 273.7만 |
|---|
| 2025.12.01 | ₩303,883 | ₩305,063 | ₩300,114 | ₩300,637 | -1.07% | 388.1만 |
|---|
| 2025.11.28 | ₩306,190 | ₩306,418 | ₩303,883 | ₩304,178 | -0.66% | 146.2만 |
|---|
| 2025.11.26 | ₩307,920 | ₩309,771 | ₩305,103 | ₩306,431 | -0.48% | 413.5만 |
|---|
| 2025.11.25 | ₩304,661 | ₩311,649 | ₩303,360 | ₩309,529 | +1.60% | 295.8만 |
|---|
| 2025.11.24 | ₩305,143 | ₩305,197 | ₩300,570 | ₩304,446 | -0.23% | 439.4만 |
|---|
| 2025.11.21 | ₩298,772 | ₩306,552 | ₩297,833 | ₩304,996 | +2.08% | 318.1만 |
|---|
| 2025.11.20 | ₩299,081 | ₩301,844 | ₩296,881 | ₩298,008 | -0.36% | 298.7만 |
|---|
| 2025.11.19 | ₩301,790 | ₩303,655 | ₩295,956 | ₩298,316 | -1.15% | 448.3만 |
|---|
| 2025.11.18 | ₩293,930 | ₩304,339 | ₩292,213 | ₩302,474 | +2.91% | 531.1만 |
|---|
| 2025.11.17 | ₩294,400 | ₩300,623 | ₩292,669 | ₩295,674 | +0.43% | 399.1만 |
|---|
| 2025.11.14 | ₩293,957 | ₩299,591 | ₩291,516 | ₩296,707 | +0.94% | 455.2만 |
|---|
| 2025.11.13 | ₩292,079 | ₩303,950 | ₩291,784 | ₩296,693 | +1.58% | 652만 |
|---|
| 2025.11.12 | ₩289,222 | ₩295,593 | ₩288,954 | ₩294,279 | +1.75% | 432.4만 |
|---|
| 2025.11.11 | ₩283,026 | ₩290,510 | ₩282,851 | ₩289,437 | +2.27% | 284.3만 |
|---|
| 2025.11.10 | ₩280,155 | ₩284,005 | ₩278,613 | ₩283,240 | +1.10% | 225.5만 |
|---|
| 2025.11.07 | ₩281,175 | ₩283,361 | ₩278,653 | ₩281,590 | +0.15% | 302.8만 |
|---|
| 2025.11.06 | ₩283,012 | ₩285,024 | ₩280,960 | ₩282,570 | -0.16% | 284.6만 |
|---|
| 2025.11.05 | ₩285,131 | ₩286,553 | ₩280,195 | ₩284,635 | -0.17% | 293.5만 |
|---|
| 2025.11.04 | ₩284,501 | ₩289,866 | ₩283,026 | ₩286,808 | +0.81% | 308만 |
|---|
| 2025.11.03 | ₩285,668 | ₩288,887 | ₩283,280 | ₩287,117 | +0.51% | 388.3만 |
|---|
| 2025.10.31 | ₩285,775 | ₩292,066 | ₩285,708 | ₩288,887 | +1.09% | 404.3만 |
|---|
| 2025.10.30 | ₩287,036 | ₩291,717 | ₩285,440 | ₩288,444 | +0.49% | 289.7만 |
|---|
| 2025.10.29 | ₩289,008 | ₩293,152 | ₩285,306 | ₩287,049 | -0.68% | 303만 |
|---|
| 2025.10.28 | ₩295,848 | ₩297,270 | ₩290,027 | ₩290,926 | -1.66% | 225.2만 |
|---|
| 2025.10.27 | ₩299,188 | ₩301,039 | ₩294,252 | ₩296,438 | -0.92% | 345.5만 |
|---|
| 2025.10.24 | ₩299,738 | ₩301,857 | ₩298,008 | ₩299,121 | -0.21% | 395.5만 |
|---|
| 2025.10.23 | ₩291,865 | ₩300,194 | ₩291,865 | ₩298,746 | +2.36% | 366.4만 |
|---|
| 2025.10.22 | ₩298,437 | ₩299,067 | ₩288,753 | ₩292,535 | -1.98% | 449.9만 |
|---|
| 2025.10.21 | ₩299,778 | ₩315,190 | ₩296,063 | ₩296,117 | -1.22% | 1074.1만 |
|---|
| 2025.10.20 | ₩282,006 | ₩283,763 | ₩278,640 | ₩279,511 | -0.88% | 497.2만 |
|---|
| 2025.10.17 | ₩282,288 | ₩285,212 | ₩279,860 | ₩280,410 | -0.67% | 414.7만 |
|---|
| 2025.10.16 | ₩281,134 | ₩283,804 | ₩275,608 | ₩282,905 | +0.63% | 581.8만 |
|---|
| 2025.10.15 | ₩277,620 | ₩281,027 | ₩274,213 | ₩276,440 | -0.43% | 308.1만 |
|---|
| 2025.10.14 | ₩272,121 | ₩278,130 | ₩271,383 | ₩276,507 | +1.61% | 225.4만 |
|---|
| 2025.10.13 | ₩273,033 | ₩277,312 | ₩272,081 | ₩275,152 | +0.78% | 223만 |
|---|
| 2025.10.10 | ₩274,844 | ₩276,923 | ₩271,128 | ₩271,558 | -1.20% | 358.6만 |
|---|