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 | ₩290,907 | ₩296,204 | ₩290,370 | ₩294,796 | +1.34% | 393.4만 |
| 2026.10.08 | ₩291,564 | ₩292,677 | ₩283,946 | ₩291,644 | +0.03% | 529.3만 |
| 2026.10.07 | ₩292,060 | ₩295,695 | ₩287,527 | ₩293,026 | +0.33% | 397.4만 |
| 2026.10.06 | ₩299,745 | ₩305,257 | ₩288,466 | ₩289,163 | -3.53% | 364.3만 |
| 2026.10.05 | ₩286,749 | ₩297,934 | ₩286,253 | ₩296,674 | +3.46% | 309.4만 |
| 2026.10.02 | ₩286,199 | ₩289,767 | ₩284,295 | ₩287,084 | +0.31% | 391.6만 |
| 2026.10.01 | ₩296,808 | ₩297,733 | ₩283,222 | ₩284,000 | -4.32% | 530.3만 |
| 2026.09.30 | ₩300,228 | ₩303,245 | ₩294,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,130 |
| -1.03% |
| 524.8만 |
| 2026.09.29 | ₩303,352 | ₩305,311 | ₩299,758 | ₩303,245 | -0.04% | 360.8만 |
|---|
| 2026.09.28 | ₩299,611 | ₩306,290 | ₩297,867 | ₩304,881 | +1.76% | 493만 |
|---|
| 2026.09.25 | ₩299,570 | ₩301,622 | ₩297,197 | ₩301,073 | +0.50% | 442.4만 |
|---|
| 2026.09.24 | ₩295,721 | ₩303,969 | ₩293,710 | ₩300,107 | +1.48% | 619.6만 |
|---|
| 2026.09.23 | ₩296,754 | ₩299,637 | ₩294,944 | ₩297,143 | +0.13% | 340.2만 |
|---|
| 2026.09.22 | ₩288,479 | ₩298,296 | ₩287,379 | ₩296,513 | +2.78% | 463.3만 |
|---|
| 2026.09.21 | ₩284,362 | ₩289,941 | ₩281,103 | ₩289,472 | +1.80% | 516.4만 |
|---|
| 2026.09.18 | ₩285,180 | ₩288,318 | ₩281,774 | ₩284,067 | -0.39% | 883만 |
|---|
| 2026.09.17 | ₩282,283 | ₩286,025 | ₩277,200 | ₩284,992 | +0.96% | 617.9만 |
|---|
| 2026.09.16 | ₩281,197 | ₩284,295 | ₩277,187 | ₩279,440 | -0.62% | 356.7만 |
|---|
| 2026.09.15 | ₩272,359 | ₩281,036 | ₩271,742 | ₩280,781 | +3.09% | 350.5만 |
|---|
| 2026.09.14 | ₩271,554 | ₩273,338 | ₩267,008 | ₩272,587 | +0.38% | 342.8만 |
|---|
| 2026.09.11 | ₩270,897 | ₩271,822 | ₩267,101 | ₩268,416 | -0.92% | 362.9만 |
|---|
| 2026.09.10 | ₩271,353 | ₩272,386 | ₩268,684 | ₩268,939 | -0.89% | 302.1만 |
|---|
| 2026.09.09 | ₩276,275 | ₩276,342 | ₩270,843 | ₩274,733 | -0.56% | 277.3만 |
|---|
| 2026.09.08 | ₩274,934 | ₩278,743 | ₩271,071 | ₩275,242 | +0.11% | 327.6만 |
|---|
| 2026.09.04 | ₩277,871 | ₩279,896 | ₩275,242 | ₩278,501 | +0.23% | 289.8만 |
|---|
| 2026.09.03 | ₩282,323 | ₩285,837 | ₩276,342 | ₩283,021 | +0.25% | 242.4만 |
|---|
| 2026.09.02 | ₩278,649 | ₩285,368 | ₩276,409 | ₩281,519 | +1.03% | 295.1만 |
|---|
| 2026.09.01 | ₩287,996 | ₩288,345 | ₩277,012 | ₩277,522 | -3.64% | 314.9만 |
|---|
| 2026.08.31 | ₩286,266 | ₩288,868 | ₩284,617 | ₩286,414 | +0.05% | 360.8만 |
|---|
| 2026.08.28 | ₩288,479 | ₩291,081 | ₩285,462 | ₩289,780 | +0.45% | 286만 |
|---|
| 2026.08.27 | ₩288,050 | ₩293,133 | ₩285,784 | ₩289,257 | +0.42% | 292.7만 |
|---|
| 2026.08.26 | ₩285,971 | ₩290,826 | ₩285,408 | ₩288,828 | +1.00% | 253.1만 |
|---|
| 2026.08.25 | ₩286,843 | ₩290,719 | ₩284,644 | ₩289,646 | +0.98% | 233.9만 |
|---|
| 2026.08.24 | ₩292,811 | ₩292,825 | ₩286,843 | ₩288,493 | -1.47% | 251만 |
|---|
| 2026.08.21 | ₩289,123 | ₩295,386 | ₩286,280 | ₩293,508 | +1.52% | 470.2만 |
|---|
| 2026.08.20 | ₩281,800 | ₩295,949 | ₩279,239 | ₩289,566 | +2.76% | 550.3만 |
|---|
| 2026.08.19 | ₩272,386 | ₩284,576 | ₩272,131 | ₩283,651 | +4.14% | 525.3만 |
|---|
| 2026.08.18 | ₩273,552 | ₩273,901 | ₩267,544 | ₩267,665 | -2.15% | 229만 |
|---|
| 2026.08.17 | ₩268,215 | ₩272,828 | ₩268,215 | ₩271,755 | +1.32% | 298.2만 |
|---|
| 2026.08.14 | ₩272,251 | ₩273,539 | ₩269,730 | ₩271,514 | -0.27% | 224.4만 |
|---|
| 2026.08.13 | ₩277,696 | ₩278,273 | ₩271,138 | ₩273,445 | -1.53% | 192만 |
|---|
| 2026.08.12 | ₩274,330 | ₩278,407 | ₩270,910 | ₩275,993 | +0.61% | 303.8만 |
|---|
| 2026.08.11 | ₩279,024 | ₩279,547 | ₩276,396 | ₩278,206 | -0.29% | 247.3만 |
|---|
| 2026.08.10 | ₩272,600 | ₩280,794 | ₩269,274 | ₩280,794 | +3.01% | 367.8만 |
|---|
| 2026.08.07 | ₩267,423 | ₩275,189 | ₩266,136 | ₩274,612 | +2.69% | 332.4만 |
|---|
| 2026.08.06 | ₩268,174 | ₩270,025 | ₩263,507 | ₩268,201 | +0.01% | 279.4만 |
|---|
| 2026.08.05 | ₩262,327 | ₩269,891 | ₩259,242 | ₩267,772 | +2.08% | 374.8만 |
|---|
| 2026.08.04 | ₩265,452 | ₩268,711 | ₩258,719 | ₩261,227 | -1.59% | 697.2만 |
|---|
| 2026.08.03 | ₩264,661 | ₩267,303 | ₩262,555 | ₩264,875 | +0.08% | 295.1만 |
|---|
| 2026.07.31 | ₩264,862 | ₩266,324 | ₩258,330 | ₩261,495 | -1.27% | 438.8만 |
|---|
| 2026.07.30 | ₩261,053 | ₩264,017 | ₩259,028 | ₩263,091 | +0.78% | 495.3만 |
|---|
| 2026.07.29 | ₩268,134 | ₩272,318 | ₩262,555 | ₩263,521 | -1.72% | 821.4만 |
|---|
| 2026.07.28 | ₩269,207 | ₩281,505 | ₩266,163 | ₩266,954 | -0.84% | 936.4만 |
|---|
| 2026.07.27 | ₩256,681 | ₩263,708 | ₩254,615 | ₩263,534 | +2.67% | 534만 |
|---|
| 2026.07.24 | ₩258,947 | ₩261,254 | ₩254,817 | ₩256,828 | -0.82% | 684.9만 |
|---|
| 2026.07.23 | ₩248,272 | ₩258,692 | ₩246,595 | ₩258,169 | +3.99% | 1155.3만 |
|---|
| 2026.07.22 | ₩239,353 | ₩241,566 | ₩232,017 | ₩240,252 | +0.38% | 1088.7만 |
|---|
| 2026.07.21 | ₩226,438 | ₩240,413 | ₩222,294 | ₩240,077 | +6.02% | 2809.8만 |
|---|
| 2026.07.20 | ₩270,910 | ₩274,035 | ₩268,228 | ₩269,717 | -0.44% | 620.2만 |
|---|
| 2026.07.17 | ₩272,855 | ₩277,066 | ₩271,098 | ₩273,365 | +0.19% | 496.6만 |
|---|
| 2026.07.16 | ₩270,119 | ₩275,309 | ₩268,711 | ₩274,947 | +1.79% | 423.8만 |
|---|
| 2026.07.15 | ₩268,228 | ₩271,393 | ₩267,343 | ₩269,287 | +0.39% | 446.9만 |
|---|
| 2026.07.14 | ₩265,586 | ₩271,353 | ₩264,701 | ₩266,954 | +0.52% | 418.9만 |
|---|
| 2026.07.13 | ₩266,485 | ₩269,355 | ₩265,546 | ₩268,443 | +0.73% | 291.9만 |
|---|
| 2026.07.10 | ₩264,982 | ₩268,013 | ₩261,589 | ₩266,954 | +0.74% | 384.8만 |
|---|
| 2026.07.09 | ₩255,487 | ₩262,850 | ₩254,817 | ₩262,837 | +2.88% | 265.7만 |
|---|
| 2026.07.08 | ₩257,177 | ₩258,143 | ₩254,964 | ₩255,849 | -0.52% | 250.3만 |
|---|
| 2026.07.07 | ₩264,768 | ₩265,385 | ₩257,687 | ₩260,436 | -1.64% | 324.9만 |
|---|
| 2026.07.06 | ₩261,938 | ₩263,668 | ₩254,522 | ₩259,672 | -0.87% | 466.4만 |
|---|
| 2026.07.02 | ₩264,835 | ₩265,854 | ₩260,811 | ₩265,452 | +0.23% | 403.5만 |
|---|
| 2026.07.01 | ₩257,459 | ₩262,917 | ₩255,594 | ₩259,806 | +0.91% | 451.6만 |
|---|
| 2026.06.30 | ₩259,913 | ₩260,168 | ₩253,462 | ₩255,460 | -1.71% | 347.1만 |
|---|
| 2026.06.29 | ₩262,126 | ₩264,205 | ₩256,882 | ₩258,545 | -1.37% | 352.3만 |
|---|
| 2026.06.26 | ₩258,612 | ₩263,118 | ₩257,888 | ₩263,118 | +1.74% | 609만 |
|---|
| 2026.06.25 | ₩254,401 | ₩264,969 | ₩254,401 | ₩259,122 | +1.86% | 609.1만 |
|---|
| 2026.06.24 | ₩242,827 | ₩254,119 | ₩241,311 | ₩253,301 | +4.31% | 564.7만 |
|---|
| 2026.06.23 | ₩240,158 | ₩243,699 | ₩237,476 | ₩240,024 | -0.06% | 415만 |
|---|
| 2026.06.22 | ₩236,631 | ₩240,466 | ₩234,700 | ₩238,978 | +0.99% | 369.2만 |
|---|
| 2026.06.18 | ₩235,437 | ₩239,407 | ₩233,653 | ₩237,610 | +0.92% | 725.9만 |
|---|
| 2026.06.17 | ₩242,398 | ₩244,651 | ₩236,845 | ₩238,401 | -1.65% | 269.2만 |
|---|
| 2026.06.16 | ₩243,363 | ₩246,166 | ₩242,076 | ₩243,216 | -0.06% | 283.4만 |
|---|
| 2026.06.15 | ₩242,639 | ₩244,087 | ₩240,829 | ₩242,880 | +0.10% | 393.2만 |
|---|
| 2026.06.12 | ₩243,350 | ₩244,946 | ₩240,735 | ₩241,539 | -0.74% | 312.7만 |
|---|
| 2026.06.11 | ₩244,745 | ₩246,944 | ₩238,629 | ₩242,465 | -0.93% | 353.4만 |
|---|
| 2026.06.10 | ₩250,619 | ₩252,376 | ₩246,220 | ₩246,274 | -1.73% | 321.5만 |
|---|
| 2026.06.09 | ₩248,124 | ₩253,757 | ₩246,434 | ₩252,684 | +1.84% | 587.2만 |
|---|
| 2026.06.08 | ₩247,507 | ₩251,316 | ₩245,697 | ₩246,139 | -0.55% | 314.9만 |
|---|
| 2026.06.05 | ₩252,134 | ₩253,140 | ₩246,488 | ₩247,172 | -1.97% | 330.5만 |
|---|
| 2026.06.04 | ₩244,450 | ₩251,853 | ₩243,712 | ₩250,310 | +2.40% | 777.1만 |
|---|
| 2026.06.03 | ₩235,853 | ₩239,447 | ₩232,862 | ₩238,830 | +1.26% | 291만 |
|---|
| 2026.06.02 | ₩238,374 | ₩240,520 | ₩235,370 | ₩236,188 | -0.92% | 291.4만 |
|---|
| 2026.06.01 | ₩244,825 | ₩244,825 | ₩240,051 | ₩241,231 | -1.47% | 365.3만 |
|---|
| 2026.05.29 | ₩242,827 | ₩247,212 | ₩240,426 | ₩244,986 | +0.89% | 699.3만 |
|---|
| 2026.05.28 | ₩234,109 | ₩243,015 | ₩234,109 | ₩242,250 | +3.48% | 575.4만 |
|---|
| 2026.05.27 | ₩233,104 | ₩236,832 | ₩230,140 | ₩232,192 | -0.39% | 326.5만 |
|---|
| 2026.05.26 | ₩229,563 | ₩232,889 | ₩227,833 | ₩231,762 | +0.96% | 328.3만 |
|---|
| 2026.05.22 | ₩232,741 | ₩234,632 | ₩229,523 | ₩230,676 | -0.89% | 299.5만 |
|---|
| 2026.05.21 | ₩229,120 | ₩233,144 | ₩225,285 | ₩232,460 | +1.46% | 423.8만 |
|---|
| 2026.05.20 | ₩224,319 | ₩229,710 | ₩220,081 | ₩229,496 | +2.31% | 415.9만 |
|---|
| 2026.05.19 | ₩220,497 | ₩230,006 | ₩220,041 | ₩224,024 | +1.60% | 574.4만 |
|---|
| 2026.05.18 | ₩217,037 | ₩220,685 | ₩216,232 | ₩219,759 | +1.25% | 495.5만 |
|---|
| 2026.05.15 | ₩222,066 | ₩223,005 | ₩215,830 | ₩217,144 | -2.22% | 405.4만 |
|---|
| 2026.05.14 | ₩223,300 | ₩227,042 | ₩220,497 | ₩220,671 | -1.18% | 420.9만 |
|---|
| 2026.05.13 | ₩223,018 | ₩224,802 | ₩219,035 | ₩222,616 | -0.18% | 652.7만 |
|---|
| 2026.05.12 | ₩223,970 | ₩225,218 | ₩222,053 | ₩222,978 | -0.44% | 541.7만 |
|---|
| 2026.05.11 | ₩230,314 | ₩230,314 | ₩221,623 | ₩223,327 | -3.03% | 737.8만 |
|---|
| 2026.05.08 | ₩234,659 | ₩235,343 | ₩228,986 | ₩229,550 | -2.18% | 584.6만 |
|---|
| 2026.05.07 | ₩235,839 | ₩237,395 | ₩232,540 | ₩235,585 | -0.11% | 448.2만 |
|---|
| 2026.05.06 | ₩237,020 | ₩237,328 | ₩230,757 | ₩234,592 | -1.02% | 598.3만 |
|---|
| 2026.05.05 | ₩235,772 | ₩238,294 | ₩232,366 | ₩234,203 | -0.67% | 380.6만 |
|---|
| 2026.05.04 | ₩234,190 | ₩235,424 | ₩231,132 | ₩233,412 | -0.33% | 453.2만 |
|---|
| 2026.05.01 | ₩241,164 | ₩241,231 | ₩234,163 | ₩234,901 | -2.60% | 388만 |
|---|
| 2026.04.30 | ₩239,796 | ₩241,767 | ₩237,046 | ₩239,997 | +0.08% | 514.2만 |
|---|
| 2026.04.29 | ₩238,924 | ₩240,507 | ₩236,979 | ₩239,796 | +0.36% | 593.3만 |
|---|
| 2026.04.28 | ₩244,973 | ₩245,429 | ₩237,784 | ₩240,037 | -2.01% | 504.9만 |
|---|
| 2026.04.27 | ₩237,060 | ₩243,350 | ₩236,725 | ₩242,237 | +2.18% | 532.3만 |
|---|
| 2026.04.24 | ₩239,487 | ₩240,037 | ₩236,684 | ₩237,717 | -0.74% | 641.1만 |
|---|
| 2026.04.23 | ₩242,505 | ₩242,720 | ₩234,700 | ₩239,487 | -1.24% | 1018.5만 |
|---|
| 2026.04.22 | ₩260,114 | ₩261,536 | ₩246,381 | ₩246,823 | -5.11% | 590.5만 |
|---|
| 2026.04.21 | ₩264,205 | ₩268,899 | ₩255,434 | ₩260,905 | -1.25% | 786.3만 |
|---|
| 2026.04.20 | ₩259,135 | ₩262,689 | ₩258,491 | ₩262,193 | +1.18% | 527.1만 |
|---|
| 2026.04.17 | ₩260,959 | ₩264,231 | ₩260,530 | ₩261,187 | +0.09% | 424.3만 |
|---|
| 2026.04.16 | ₩262,917 | ₩263,386 | ₩258,934 | ₩259,886 | -1.15% | 376만 |
|---|
| 2026.04.15 | ₩266,954 | ₩267,531 | ₩264,580 | ₩265,733 | -0.46% | 318.1만 |
|---|
| 2026.04.14 | ₩262,354 | ₩268,764 | ₩261,643 | ₩266,364 | +1.53% | 333.6만 |
|---|
| 2026.04.13 | ₩253,033 | ₩263,561 | ₩252,215 | ₩262,689 | +3.82% | 483.6만 |
|---|
| 2026.04.10 | ₩259,819 | ₩259,819 | ₩254,066 | ₩254,294 | -2.13% | 318.9만 |
|---|
| 2026.04.09 | ₩261,227 | ₩262,448 | ₩256,265 | ₩258,827 | -0.92% | 290.3만 |
|---|
| 2026.04.08 | ₩262,729 | ₩266,297 | ₩261,509 | ₩263,118 | +0.15% | 261만 |
|---|
| 2026.04.07 | ₩256,439 | ₩257,660 | ₩253,113 | ₩256,171 | -0.10% | 293.3만 |
|---|
| 2026.04.06 | ₩255,662 | ₩258,210 | ₩254,106 | ₩257,660 | +0.78% | 259.6만 |
|---|
| 2026.04.02 | ₩254,092 | ₩259,913 | ₩252,134 | ₩256,319 | +0.88% | 274만 |
|---|
| 2026.04.01 | ₩255,568 | ₩258,076 | ₩254,106 | ₩255,876 | +0.12% | 377.1만 |
|---|
| 2026.03.31 | ₩250,485 | ₩255,420 | ₩248,621 | ₩254,280 | +1.52% | 466만 |
|---|
| 2026.03.30 | ₩246,260 | ₩249,090 | ₩243,752 | ₩246,622 | +0.15% | 398만 |
|---|
| 2026.03.27 | ₩247,749 | ₩249,465 | ₩242,760 | ₩243,444 | -1.74% | 585.8만 |
|---|
| 2026.03.26 | ₩248,795 | ₩253,247 | ₩248,781 | ₩252,201 | +1.37% | 369.5만 |
|---|
| 2026.03.25 | ₩257,190 | ₩258,786 | ₩248,097 | ₩250,994 | -2.41% | 526.6만 |
|---|
| 2026.03.24 | ₩251,088 | ₩256,828 | ₩249,465 | ₩254,951 | +1.54% | 419.6만 |
|---|
| 2026.03.23 | ₩258,344 | ₩259,846 | ₩253,958 | ₩254,817 | -1.37% | 314.7만 |
|---|
| 2026.03.20 | ₩254,119 | ₩256,533 | ₩252,094 | ₩253,945 | -0.07% | 568.6만 |
|---|
| 2026.03.19 | ₩254,589 | ₩256,681 | ₩251,343 | ₩254,964 | +0.15% | 335.4만 |
|---|
| 2026.03.18 | ₩259,537 | ₩260,356 | ₩255,983 | ₩256,828 | -1.04% | 412.4만 |
|---|
| 2026.03.17 | ₩259,511 | ₩263,869 | ₩259,229 | ₩261,804 | +0.88% | 375.2만 |
|---|
| 2026.03.16 | ₩253,462 | ₩257,392 | ₩251,464 | ₩256,681 | +1.27% | 433.4만 |
|---|
| 2026.03.13 | ₩251,826 | ₩253,972 | ₩248,433 | ₩251,222 | -0.24% | 413.4만 |
|---|
| 2026.03.12 | ₩259,068 | ₩260,060 | ₩249,693 | ₩249,801 | -3.58% | 523.5만 |
|---|
| 2026.03.11 | ₩261,120 | ₩263,561 | ₩259,256 | ₩261,603 | +0.18% | 295.8만 |
|---|
| 2026.03.10 | ₩265,760 | ₩266,297 | ₩261,737 | ₩261,817 | -1.48% | 319만 |
|---|
| 2026.03.09 | ₩261,294 | ₩267,410 | ₩259,363 | ₩266,619 | +2.04% | 352.3만 |
|---|
| 2026.03.06 | ₩268,228 | ₩269,328 | ₩261,670 | ₩262,193 | -2.25% | 423.8만 |
|---|
| 2026.03.05 | ₩271,272 | ₩274,545 | ₩267,852 | ₩270,910 | -0.13% | 477.1만 |
|---|
| 2026.03.04 | ₩274,411 | ₩277,321 | ₩272,305 | ₩274,572 | +0.06% | 295.8만 |
|---|
| 2026.03.03 | ₩271,286 | ₩274,934 | ₩269,127 | ₩273,606 | +0.86% | 462.1만 |
|---|
| 2026.03.02 | ₩278,957 | ₩278,984 | ₩274,491 | ₩276,275 | -0.96% | 319.6만 |
|---|
| 2026.02.27 | ₩278,971 | ₩282,551 | ₩277,455 | ₩282,498 | +1.26% | 524.3만 |
|---|
| 2026.02.26 | ₩280,406 | ₩282,645 | ₩277,334 | ₩280,781 | +0.13% | 284만 |
|---|
| 2026.02.25 | ₩282,095 | ₩283,034 | ₩280,218 | ₩280,996 | -0.39% | 281만 |
|---|
| 2026.02.24 | ₩282,149 | ₩284,992 | ₩280,365 | ₩280,553 | -0.57% | 317.6만 |
|---|
| 2026.02.23 | ₩278,957 | ₩283,450 | ₩276,691 | ₩282,873 | +1.40% | 240.1만 |
|---|
| 2026.02.20 | ₩279,950 | ₩285,247 | ₩279,950 | ₩280,969 | +0.36% | 447.1만 |
|---|
| 2026.02.19 | ₩277,656 | ₩283,329 | ₩277,066 | ₩283,316 | +2.04% | 476.4만 |
|---|
| 2026.02.18 | ₩276,074 | ₩280,701 | ₩273,888 | ₩279,708 | +1.32% | 464.7만 |
|---|
| 2026.02.17 | ₩270,642 | ₩279,628 | ₩269,569 | ₩276,758 | +2.26% | 870.9만 |
|---|
| 2026.02.13 | ₩289,753 | ₩293,374 | ₩282,699 | ₩285,100 | -1.61% | 528.6만 |
|---|
| 2026.02.12 | ₩293,602 | ₩294,514 | ₩279,695 | ₩288,265 | -1.82% | 516.7만 |
|---|
| 2026.02.11 | ₩292,570 | ₩295,936 | ₩289,995 | ₩295,024 | +0.84% | 453.9만 |
|---|
| 2026.02.10 | ₩291,497 | ₩296,204 | ₩288,131 | ₩294,716 | +1.10% | 442.1만 |
|---|
| 2026.02.09 | ₩287,862 | ₩292,141 | ₩285,448 | ₩290,571 | +0.94% | 356만 |
|---|
| 2026.02.06 | ₩290,960 | ₩292,905 | ₩287,540 | ₩290,504 | -0.16% | 431.1만 |
|---|
| 2026.02.05 | ₩293,817 | ₩295,051 | ₩288,265 | ₩289,351 | -1.52% | 414.2만 |
|---|
| 2026.02.04 | ₩291,564 | ₩295,896 | ₩290,558 | ₩294,420 | +0.98% | 393.9만 |
|---|
| 2026.02.03 | ₩297,089 | ₩303,138 | ₩289,901 | ₩290,491 | -2.22% | 421.1만 |
|---|
| 2026.02.02 | ₩294,313 | ₩300,549 | ₩290,813 | ₩299,637 | +1.81% | 478.3만 |
|---|
| 2026.01.30 | ₩294,206 | ₩296,392 | ₩291,443 | ₩293,562 | -0.22% | 562.8만 |
|---|
| 2026.01.29 | ₩299,503 | ₩299,986 | ₩292,959 | ₩294,541 | -1.66% | 744.5만 |
|---|
| 2026.01.28 | ₩307,121 | ₩315,369 | ₩299,195 | ₩301,140 | -1.95% | 776.4만 |
|---|
| 2026.01.27 | ₩313,854 | ₩318,212 | ₩312,486 | ₩316,174 | +0.74% | 429.9만 |
|---|
| 2026.01.26 | ₩316,496 | ₩320,103 | ₩315,436 | ₩317,461 | +0.31% | 447.1만 |
|---|
| 2026.01.23 | ₩321,391 | ₩322,933 | ₩313,250 | ₩315,181 | -1.93% | 306.7만 |
|---|
| 2026.01.22 | ₩324,998 | ₩325,629 | ₩321,190 | ₩321,981 | -0.93% | 295.5만 |
|---|
| 2026.01.21 | ₩315,624 | ₩324,851 | ₩314,216 | ₩324,623 | +2.85% | 504.3만 |
|---|
| 2026.01.20 | ₩313,143 | ₩320,278 | ₩309,937 | ₩314,269 | +0.36% | 432.6만 |
|---|
| 2026.01.16 | ₩319,848 | ₩322,437 | ₩316,174 | ₩316,496 | -1.05% | 390.4만 |
|---|
| 2026.01.15 | ₩316,791 | ₩322,169 | ₩315,262 | ₩321,726 | +1.56% | 286.2만 |
|---|
| 2026.01.14 | ₩316,683 | ₩320,908 | ₩315,691 | ₩319,124 | +0.77% | 313.6만 |
|---|
| 2026.01.13 | ₩321,874 | ₩323,563 | ₩305,968 | ₩315,919 | -1.85% | 425만 |
|---|
| 2026.01.12 | ₩319,580 | ₩322,866 | ₩316,496 | ₩320,532 | +0.30% | 361.6만 |
|---|
| 2026.01.09 | ₩318,118 | ₩319,862 | ₩313,800 | ₩319,688 | +0.49% | 253.6만 |
|---|
| 2026.01.08 | ₩313,223 | ₩318,789 | ₩312,915 | ₩315,168 | +0.62% | 253.4만 |
|---|
| 2026.01.07 | ₩317,649 | ₩319,352 | ₩312,620 | ₩315,932 | -0.54% | 265.3만 |
|---|
| 2026.01.06 | ₩315,610 | ₩322,464 | ₩314,927 | ₩317,300 | +0.54% | 266.3만 |
|---|
| 2026.01.05 | ₩307,497 | ₩316,013 | ₩307,497 | ₩315,651 | +2.65% | 319.2만 |
|---|
| 2026.01.02 | ₩306,866 | ₩311,279 | ₩304,747 | ₩308,999 | +0.69% | 233.8만 |
|---|
| 2025.12.31 | ₩309,669 | ₩310,139 | ₩306,947 | ₩307,014 | -0.86% | 127만 |
|---|
| 2025.12.30 | ₩308,543 | ₩309,911 | ₩306,933 | ₩309,361 | +0.27% | 137.6만 |
|---|
| 2025.12.29 | ₩308,409 | ₩310,675 | ₩308,020 | ₩309,307 | +0.29% | 166.6만 |
|---|
| 2025.12.26 | ₩310,528 | ₩310,528 | ₩307,430 | ₩308,891 | -0.53% | 114.1만 |
|---|
| 2025.12.24 | ₩309,455 | ₩310,782 | ₩308,181 | ₩310,434 | +0.32% | 78.6만 |
|---|
| 2025.12.23 | ₩304,519 | ₩310,098 | ₩303,165 | ₩309,575 | +1.66% | 186.9만 |
|---|
| 2025.12.22 | ₩301,931 | ₩306,665 | ₩300,576 | ₩305,793 | +1.28% | 257.6만 |
|---|
| 2025.12.19 | ₩301,274 | ₩303,084 | ₩299,611 | ₩301,542 | +0.09% | 631.8만 |
|---|
| 2025.12.18 | ₩299,973 | ₩305,136 | ₩299,570 | ₩300,885 | +0.30% | 350.2만 |
|---|
| 2025.12.17 | ₩302,548 | ₩303,996 | ₩298,565 | ₩298,578 | -1.31% | 508.9만 |
|---|
| 2025.12.16 | ₩306,102 | ₩306,102 | ₩298,658 | ₩301,354 | -1.55% | 299.2만 |
|---|
| 2025.12.15 | ₩305,579 | ₩306,826 | ₩300,845 | ₩306,491 | +0.30% | 482.7만 |
|---|
| 2025.12.12 | ₩311,775 | ₩312,244 | ₩303,540 | ₩303,540 | -2.64% | 485.8만 |
|---|
| 2025.12.11 | ₩308,811 | ₩312,070 | ₩307,939 | ₩311,641 | +0.92% | 578.2만 |
|---|
| 2025.12.10 | ₩300,563 | ₩309,106 | ₩299,436 | ₩309,025 | +2.82% | 391.4만 |
|---|
| 2025.12.09 | ₩302,212 | ₩304,157 | ₩299,329 | ₩299,383 | -0.94% | 336.9만 |
|---|
| 2025.12.08 | ₩301,582 | ₩304,117 | ₩299,423 | ₩301,059 | -0.17% | 294.6만 |
|---|
| 2025.12.05 | ₩305,820 | ₩306,424 | ₩301,757 | ₩303,433 | -0.78% | 318만 |
|---|
| 2025.12.04 | ₩305,378 | ₩306,960 | ₩300,107 | ₩304,613 | -0.25% | 408.9만 |
|---|
| 2025.12.03 | ₩305,780 | ₩309,334 | ₩305,243 | ₩306,397 | +0.20% | 376.1만 |
|---|
| 2025.12.02 | ₩302,910 | ₩306,209 | ₩300,362 | ₩303,889 | +0.32% | 273.7만 |
|---|
| 2025.12.01 | ₩303,849 | ₩305,029 | ₩300,080 | ₩300,603 | -1.07% | 388.1만 |
|---|
| 2025.11.28 | ₩306,155 | ₩306,383 | ₩303,849 | ₩304,144 | -0.66% | 146.2만 |
|---|
| 2025.11.26 | ₩307,886 | ₩309,736 | ₩305,069 | ₩306,397 | -0.48% | 413.5만 |
|---|
| 2025.11.25 | ₩304,627 | ₩311,614 | ₩303,326 | ₩309,495 | +1.60% | 295.8만 |
|---|
| 2025.11.24 | ₩305,109 | ₩305,163 | ₩300,536 | ₩304,412 | -0.23% | 439.4만 |
|---|
| 2025.11.21 | ₩298,739 | ₩306,518 | ₩297,800 | ₩304,962 | +2.08% | 318.1만 |
|---|
| 2025.11.20 | ₩299,047 | ₩301,810 | ₩296,848 | ₩297,974 | -0.36% | 298.7만 |
|---|
| 2025.11.19 | ₩301,757 | ₩303,621 | ₩295,923 | ₩298,283 | -1.15% | 448.3만 |
|---|
| 2025.11.18 | ₩293,897 | ₩304,305 | ₩292,181 | ₩302,440 | +2.91% | 531.1만 |
|---|
| 2025.11.17 | ₩294,367 | ₩300,590 | ₩292,637 | ₩295,641 | +0.43% | 399.1만 |
|---|
| 2025.11.14 | ₩293,924 | ₩299,557 | ₩291,483 | ₩296,674 | +0.94% | 455.2만 |
|---|
| 2025.11.13 | ₩292,047 | ₩303,916 | ₩291,752 | ₩296,660 | +1.58% | 652만 |
|---|
| 2025.11.12 | ₩289,190 | ₩295,560 | ₩288,922 | ₩294,246 | +1.75% | 432.4만 |
|---|
| 2025.11.11 | ₩282,994 | ₩290,478 | ₩282,820 | ₩289,405 | +2.27% | 284.3만 |
|---|
| 2025.11.10 | ₩280,124 | ₩283,973 | ₩278,582 | ₩283,209 | +1.10% | 225.5만 |
|---|
| 2025.11.07 | ₩281,143 | ₩283,329 | ₩278,622 | ₩281,559 | +0.15% | 302.8만 |
|---|
| 2025.11.06 | ₩282,981 | ₩284,992 | ₩280,929 | ₩282,538 | -0.16% | 284.6만 |
|---|
| 2025.11.05 | ₩285,100 | ₩286,521 | ₩280,164 | ₩284,603 | -0.17% | 293.5만 |
|---|
| 2025.11.04 | ₩284,469 | ₩289,834 | ₩282,994 | ₩286,776 | +0.81% | 308만 |
|---|
| 2025.11.03 | ₩285,636 | ₩288,855 | ₩283,249 | ₩287,084 | +0.51% | 388.3만 |
|---|
| 2025.10.31 | ₩285,743 | ₩292,033 | ₩285,676 | ₩288,855 | +1.09% | 404.3만 |
|---|
| 2025.10.30 | ₩287,004 | ₩291,685 | ₩285,408 | ₩288,412 | +0.49% | 289.7만 |
|---|
| 2025.10.29 | ₩288,975 | ₩293,120 | ₩285,274 | ₩287,017 | -0.68% | 303만 |
|---|
| 2025.10.28 | ₩295,815 | ₩297,237 | ₩289,995 | ₩290,893 | -1.66% | 225.2만 |
|---|
| 2025.10.27 | ₩299,155 | ₩301,005 | ₩294,219 | ₩296,405 | -0.92% | 345.5만 |
|---|
| 2025.10.24 | ₩299,705 | ₩301,824 | ₩297,974 | ₩299,088 | -0.21% | 395.5만 |
|---|
| 2025.10.23 | ₩291,832 | ₩300,161 | ₩291,832 | ₩298,712 | +2.36% | 366.4만 |
|---|
| 2025.10.22 | ₩298,404 | ₩299,034 | ₩288,721 | ₩292,503 | -1.98% | 449.9만 |
|---|
| 2025.10.21 | ₩299,745 | ₩315,154 | ₩296,030 | ₩296,083 | -1.22% | 1074.1만 |
|---|
| 2025.10.20 | ₩281,975 | ₩283,732 | ₩278,608 | ₩279,480 | -0.88% | 497.2만 |
|---|
| 2025.10.17 | ₩282,256 | ₩285,180 | ₩279,829 | ₩280,379 | -0.67% | 414.7만 |
|---|
| 2025.10.16 | ₩281,103 | ₩283,772 | ₩275,577 | ₩282,873 | +0.63% | 581.8만 |
|---|
| 2025.10.15 | ₩277,589 | ₩280,996 | ₩274,183 | ₩276,409 | -0.43% | 308.1만 |
|---|
| 2025.10.14 | ₩272,090 | ₩278,099 | ₩271,353 | ₩276,476 | +1.61% | 225.4만 |
|---|
| 2025.10.13 | ₩273,002 | ₩277,281 | ₩272,050 | ₩275,121 | +0.78% | 223만 |
|---|
| 2025.10.10 | ₩274,813 | ₩276,892 | ₩271,098 | ₩271,527 | -1.20% | 358.6만 |
|---|