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 | ₩290,944 | ₩296,242 | ₩290,407 | ₩294,833 | +1.34% | 393.4만 |
| 2026.10.08 | ₩291,601 | ₩292,714 | ₩283,982 | ₩291,681 | +0.03% | 529.3만 |
| 2026.10.07 | ₩292,097 | ₩295,732 | ₩287,563 | ₩293,063 | +0.33% | 397.4만 |
| 2026.10.06 | ₩299,783 | ₩305,296 | ₩288,502 | ₩289,200 | -3.53% | 364.3만 |
| 2026.10.05 | ₩286,785 | ₩297,972 | ₩286,289 | ₩296,711 | +3.46% | 309.4만 |
| 2026.10.02 | ₩286,236 | ₩289,803 | ₩284,331 | ₩287,121 | +0.31% | 391.6만 |
| 2026.10.01 | ₩296,845 | ₩297,771 | ₩283,258 | ₩284,036 | -4.32% | 530.3만 |
| 2026.09.30 | ₩300,266 | ₩303,284 | ₩294,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,167 |
| -1.03% |
| 524.8만 |
| 2026.09.29 | ₩303,391 | ₩305,349 | ₩299,796 | ₩303,284 | -0.04% | 360.8만 |
|---|
| 2026.09.28 | ₩299,649 | ₩306,328 | ₩297,905 | ₩304,920 | +1.76% | 493만 |
|---|
| 2026.09.25 | ₩299,608 | ₩301,661 | ₩297,234 | ₩301,111 | +0.50% | 442.4만 |
|---|
| 2026.09.24 | ₩295,759 | ₩304,008 | ₩293,747 | ₩300,145 | +1.48% | 619.6만 |
|---|
| 2026.09.23 | ₩296,792 | ₩299,675 | ₩294,981 | ₩297,181 | +0.13% | 340.2만 |
|---|
| 2026.09.22 | ₩288,516 | ₩298,334 | ₩287,416 | ₩296,550 | +2.78% | 463.3만 |
|---|
| 2026.09.21 | ₩284,398 | ₩289,978 | ₩281,139 | ₩289,508 | +1.80% | 516.4만 |
|---|
| 2026.09.18 | ₩285,216 | ₩288,355 | ₩281,809 | ₩284,103 | -0.39% | 883만 |
|---|
| 2026.09.17 | ₩282,319 | ₩286,061 | ₩277,235 | ₩285,028 | +0.96% | 617.9만 |
|---|
| 2026.09.16 | ₩281,232 | ₩284,331 | ₩277,222 | ₩279,475 | -0.62% | 356.7만 |
|---|
| 2026.09.15 | ₩272,393 | ₩281,072 | ₩271,776 | ₩280,817 | +3.09% | 350.5만 |
|---|
| 2026.09.14 | ₩271,588 | ₩273,372 | ₩267,041 | ₩272,621 | +0.38% | 342.8만 |
|---|
| 2026.09.11 | ₩270,931 | ₩271,857 | ₩267,135 | ₩268,450 | -0.92% | 362.9만 |
|---|
| 2026.09.10 | ₩271,387 | ₩272,420 | ₩268,718 | ₩268,973 | -0.89% | 302.1만 |
|---|
| 2026.09.09 | ₩276,310 | ₩276,377 | ₩270,878 | ₩274,767 | -0.56% | 277.3만 |
|---|
| 2026.09.08 | ₩274,969 | ₩278,778 | ₩271,106 | ₩275,277 | +0.11% | 327.6만 |
|---|
| 2026.09.04 | ₩277,906 | ₩279,931 | ₩275,277 | ₩278,536 | +0.23% | 289.8만 |
|---|
| 2026.09.03 | ₩282,359 | ₩285,873 | ₩276,377 | ₩283,057 | +0.25% | 242.4만 |
|---|
| 2026.09.02 | ₩278,684 | ₩285,404 | ₩276,444 | ₩281,554 | +1.03% | 295.1만 |
|---|
| 2026.09.01 | ₩288,033 | ₩288,382 | ₩277,048 | ₩277,557 | -3.64% | 314.9만 |
|---|
| 2026.08.31 | ₩286,303 | ₩288,905 | ₩284,653 | ₩286,450 | +0.05% | 360.8만 |
|---|
| 2026.08.28 | ₩288,516 | ₩291,118 | ₩285,498 | ₩289,817 | +0.45% | 286만 |
|---|
| 2026.08.27 | ₩288,087 | ₩293,170 | ₩285,820 | ₩289,294 | +0.42% | 292.7만 |
|---|
| 2026.08.26 | ₩286,008 | ₩290,863 | ₩285,444 | ₩288,865 | +1.00% | 253.1만 |
|---|
| 2026.08.25 | ₩286,879 | ₩290,756 | ₩284,680 | ₩289,683 | +0.98% | 233.9만 |
|---|
| 2026.08.24 | ₩292,848 | ₩292,862 | ₩286,879 | ₩288,529 | -1.47% | 251만 |
|---|
| 2026.08.21 | ₩289,160 | ₩295,424 | ₩286,316 | ₩293,546 | +1.52% | 470.2만 |
|---|
| 2026.08.20 | ₩281,836 | ₩295,987 | ₩279,274 | ₩289,602 | +2.76% | 550.3만 |
|---|
| 2026.08.19 | ₩272,420 | ₩284,613 | ₩272,165 | ₩283,687 | +4.14% | 525.3만 |
|---|
| 2026.08.18 | ₩273,587 | ₩273,936 | ₩267,578 | ₩267,699 | -2.15% | 229만 |
|---|
| 2026.08.17 | ₩268,249 | ₩272,863 | ₩268,249 | ₩271,790 | +1.32% | 298.2만 |
|---|
| 2026.08.14 | ₩272,286 | ₩273,574 | ₩269,764 | ₩271,548 | -0.27% | 224.4만 |
|---|
| 2026.08.13 | ₩277,732 | ₩278,308 | ₩271,173 | ₩273,480 | -1.53% | 192만 |
|---|
| 2026.08.12 | ₩274,365 | ₩278,443 | ₩270,945 | ₩276,028 | +0.61% | 303.8만 |
|---|
| 2026.08.11 | ₩279,060 | ₩279,583 | ₩276,431 | ₩278,241 | -0.29% | 247.3만 |
|---|
| 2026.08.10 | ₩272,635 | ₩280,830 | ₩269,308 | ₩280,830 | +3.01% | 367.8만 |
|---|
| 2026.08.07 | ₩267,457 | ₩275,223 | ₩266,170 | ₩274,647 | +2.69% | 332.4만 |
|---|
| 2026.08.06 | ₩268,208 | ₩270,059 | ₩263,541 | ₩268,235 | +0.01% | 279.4만 |
|---|
| 2026.08.05 | ₩262,360 | ₩269,925 | ₩259,275 | ₩267,806 | +2.08% | 374.8만 |
|---|
| 2026.08.04 | ₩265,485 | ₩268,745 | ₩258,752 | ₩261,260 | -1.59% | 697.2만 |
|---|
| 2026.08.03 | ₩264,694 | ₩267,336 | ₩262,588 | ₩264,909 | +0.08% | 295.1만 |
|---|
| 2026.07.31 | ₩264,895 | ₩266,357 | ₩258,363 | ₩261,529 | -1.27% | 438.8만 |
|---|
| 2026.07.30 | ₩261,086 | ₩264,050 | ₩259,061 | ₩263,125 | +0.78% | 495.3만 |
|---|
| 2026.07.29 | ₩268,168 | ₩272,353 | ₩262,588 | ₩263,554 | -1.72% | 821.4만 |
|---|
| 2026.07.28 | ₩269,241 | ₩281,541 | ₩266,196 | ₩266,988 | -0.84% | 936.4만 |
|---|
| 2026.07.27 | ₩256,713 | ₩263,742 | ₩254,648 | ₩263,567 | +2.67% | 534만 |
|---|
| 2026.07.24 | ₩258,980 | ₩261,287 | ₩254,849 | ₩256,861 | -0.82% | 684.9만 |
|---|
| 2026.07.23 | ₩248,303 | ₩258,725 | ₩246,627 | ₩258,202 | +3.99% | 1155.3만 |
|---|
| 2026.07.22 | ₩239,384 | ₩241,597 | ₩232,047 | ₩240,282 | +0.38% | 1088.7만 |
|---|
| 2026.07.21 | ₩226,467 | ₩240,443 | ₩222,322 | ₩240,108 | +6.02% | 2809.8만 |
|---|
| 2026.07.20 | ₩270,945 | ₩274,070 | ₩268,262 | ₩269,751 | -0.44% | 620.2만 |
|---|
| 2026.07.17 | ₩272,890 | ₩277,101 | ₩271,132 | ₩273,399 | +0.19% | 496.6만 |
|---|
| 2026.07.16 | ₩270,153 | ₩275,344 | ₩268,745 | ₩274,982 | +1.79% | 423.8만 |
|---|
| 2026.07.15 | ₩268,262 | ₩271,427 | ₩267,377 | ₩269,322 | +0.39% | 446.9만 |
|---|
| 2026.07.14 | ₩265,620 | ₩271,387 | ₩264,734 | ₩266,988 | +0.52% | 418.9만 |
|---|
| 2026.07.13 | ₩266,518 | ₩269,389 | ₩265,579 | ₩268,477 | +0.73% | 291.9만 |
|---|
| 2026.07.10 | ₩265,016 | ₩268,047 | ₩261,623 | ₩266,988 | +0.74% | 384.8만 |
|---|
| 2026.07.09 | ₩255,520 | ₩262,883 | ₩254,849 | ₩262,870 | +2.88% | 265.7만 |
|---|
| 2026.07.08 | ₩257,210 | ₩258,175 | ₩254,996 | ₩255,882 | -0.52% | 250.3만 |
|---|
| 2026.07.07 | ₩264,801 | ₩265,418 | ₩257,719 | ₩260,469 | -1.64% | 324.9만 |
|---|
| 2026.07.06 | ₩261,971 | ₩263,702 | ₩254,554 | ₩259,704 | -0.87% | 466.4만 |
|---|
| 2026.07.02 | ₩264,868 | ₩265,888 | ₩260,845 | ₩265,485 | +0.23% | 403.5만 |
|---|
| 2026.07.01 | ₩257,491 | ₩262,950 | ₩255,627 | ₩259,839 | +0.91% | 451.6만 |
|---|
| 2026.06.30 | ₩259,946 | ₩260,201 | ₩253,494 | ₩255,493 | -1.71% | 347.1만 |
|---|
| 2026.06.29 | ₩262,159 | ₩264,238 | ₩256,915 | ₩258,578 | -1.37% | 352.3만 |
|---|
| 2026.06.26 | ₩258,645 | ₩263,152 | ₩257,920 | ₩263,152 | +1.74% | 609만 |
|---|
| 2026.06.25 | ₩254,433 | ₩265,003 | ₩254,433 | ₩259,155 | +1.86% | 609.1만 |
|---|
| 2026.06.24 | ₩242,858 | ₩254,151 | ₩241,342 | ₩253,333 | +4.31% | 564.7만 |
|---|
| 2026.06.23 | ₩240,188 | ₩243,729 | ₩237,506 | ₩240,054 | -0.06% | 415만 |
|---|
| 2026.06.22 | ₩236,661 | ₩240,497 | ₩234,729 | ₩239,008 | +0.99% | 369.2만 |
|---|
| 2026.06.18 | ₩235,467 | ₩239,437 | ₩233,683 | ₩237,640 | +0.92% | 725.9만 |
|---|
| 2026.06.17 | ₩242,428 | ₩244,682 | ₩236,875 | ₩238,431 | -1.65% | 269.2만 |
|---|
| 2026.06.16 | ₩243,394 | ₩246,197 | ₩242,106 | ₩243,247 | -0.06% | 283.4만 |
|---|
| 2026.06.15 | ₩242,670 | ₩244,118 | ₩240,859 | ₩242,911 | +0.10% | 393.2만 |
|---|
| 2026.06.12 | ₩243,381 | ₩244,977 | ₩240,765 | ₩241,570 | -0.74% | 312.7만 |
|---|
| 2026.06.11 | ₩244,776 | ₩246,975 | ₩238,659 | ₩242,495 | -0.93% | 353.4만 |
|---|
| 2026.06.10 | ₩250,651 | ₩252,408 | ₩246,251 | ₩246,305 | -1.73% | 321.5만 |
|---|
| 2026.06.09 | ₩248,156 | ₩253,789 | ₩246,466 | ₩252,716 | +1.84% | 587.2만 |
|---|
| 2026.06.08 | ₩247,539 | ₩251,348 | ₩245,728 | ₩246,171 | -0.55% | 314.9만 |
|---|
| 2026.06.05 | ₩252,166 | ₩253,172 | ₩246,519 | ₩247,203 | -1.97% | 330.5만 |
|---|
| 2026.06.04 | ₩244,481 | ₩251,885 | ₩243,743 | ₩250,342 | +2.40% | 777.1만 |
|---|
| 2026.06.03 | ₩235,883 | ₩239,477 | ₩232,892 | ₩238,860 | +1.26% | 291만 |
|---|
| 2026.06.02 | ₩238,404 | ₩240,551 | ₩235,400 | ₩236,218 | -0.92% | 291.4만 |
|---|
| 2026.06.01 | ₩244,856 | ₩244,856 | ₩240,081 | ₩241,261 | -1.47% | 365.3만 |
|---|
| 2026.05.29 | ₩242,858 | ₩247,244 | ₩240,457 | ₩245,017 | +0.89% | 699.3만 |
|---|
| 2026.05.28 | ₩234,139 | ₩243,045 | ₩234,139 | ₩242,281 | +3.48% | 575.4만 |
|---|
| 2026.05.27 | ₩233,133 | ₩236,862 | ₩230,169 | ₩232,221 | -0.39% | 326.5만 |
|---|
| 2026.05.26 | ₩229,592 | ₩232,918 | ₩227,862 | ₩231,792 | +0.96% | 328.3만 |
|---|
| 2026.05.22 | ₩232,771 | ₩234,662 | ₩229,552 | ₩230,705 | -0.89% | 299.5만 |
|---|
| 2026.05.21 | ₩229,149 | ₩233,173 | ₩225,313 | ₩232,489 | +1.46% | 423.8만 |
|---|
| 2026.05.20 | ₩224,348 | ₩229,740 | ₩220,109 | ₩229,525 | +2.31% | 415.9만 |
|---|
| 2026.05.19 | ₩220,525 | ₩230,035 | ₩220,069 | ₩224,052 | +1.60% | 574.4만 |
|---|
| 2026.05.18 | ₩217,064 | ₩220,713 | ₩216,259 | ₩219,787 | +1.25% | 495.5만 |
|---|
| 2026.05.15 | ₩222,094 | ₩223,033 | ₩215,857 | ₩217,172 | -2.22% | 405.4만 |
|---|
| 2026.05.14 | ₩223,328 | ₩227,070 | ₩220,525 | ₩220,699 | -1.18% | 420.9만 |
|---|
| 2026.05.13 | ₩223,046 | ₩224,830 | ₩219,063 | ₩222,644 | -0.18% | 652.7만 |
|---|
| 2026.05.12 | ₩223,999 | ₩225,246 | ₩222,081 | ₩223,006 | -0.44% | 541.7만 |
|---|
| 2026.05.11 | ₩230,343 | ₩230,343 | ₩221,651 | ₩223,355 | -3.03% | 737.8만 |
|---|
| 2026.05.08 | ₩234,689 | ₩235,373 | ₩229,015 | ₩229,579 | -2.18% | 584.6만 |
|---|
| 2026.05.07 | ₩235,869 | ₩237,425 | ₩232,570 | ₩235,615 | -0.11% | 448.2만 |
|---|
| 2026.05.06 | ₩237,050 | ₩237,358 | ₩230,786 | ₩234,622 | -1.02% | 598.3만 |
|---|
| 2026.05.05 | ₩235,802 | ₩238,324 | ₩232,395 | ₩234,233 | -0.67% | 380.6만 |
|---|
| 2026.05.04 | ₩234,220 | ₩235,454 | ₩231,161 | ₩233,442 | -0.33% | 453.2만 |
|---|
| 2026.05.01 | ₩241,194 | ₩241,261 | ₩234,193 | ₩234,930 | -2.60% | 388만 |
|---|
| 2026.04.30 | ₩239,826 | ₩241,798 | ₩237,077 | ₩240,027 | +0.08% | 514.2만 |
|---|
| 2026.04.29 | ₩238,954 | ₩240,537 | ₩237,009 | ₩239,826 | +0.36% | 593.3만 |
|---|
| 2026.04.28 | ₩245,004 | ₩245,460 | ₩237,814 | ₩240,068 | -2.01% | 504.9만 |
|---|
| 2026.04.27 | ₩237,090 | ₩243,381 | ₩236,755 | ₩242,267 | +2.18% | 532.3만 |
|---|
| 2026.04.24 | ₩239,518 | ₩240,068 | ₩236,714 | ₩237,747 | -0.74% | 641.1만 |
|---|
| 2026.04.23 | ₩242,536 | ₩242,750 | ₩234,729 | ₩239,518 | -1.24% | 1018.5만 |
|---|
| 2026.04.22 | ₩260,147 | ₩261,569 | ₩246,412 | ₩246,855 | -5.11% | 590.5만 |
|---|
| 2026.04.21 | ₩264,238 | ₩268,933 | ₩255,466 | ₩260,938 | -1.25% | 786.3만 |
|---|
| 2026.04.20 | ₩259,168 | ₩262,722 | ₩258,524 | ₩262,226 | +1.18% | 527.1만 |
|---|
| 2026.04.17 | ₩260,992 | ₩264,265 | ₩260,563 | ₩261,220 | +0.09% | 424.3만 |
|---|
| 2026.04.16 | ₩262,950 | ₩263,420 | ₩258,967 | ₩259,919 | -1.15% | 376만 |
|---|
| 2026.04.15 | ₩266,988 | ₩267,565 | ₩264,614 | ₩265,767 | -0.46% | 318.1만 |
|---|
| 2026.04.14 | ₩262,387 | ₩268,799 | ₩261,676 | ₩266,398 | +1.53% | 333.6만 |
|---|
| 2026.04.13 | ₩253,065 | ₩263,594 | ₩252,247 | ₩262,722 | +3.82% | 483.6만 |
|---|
| 2026.04.10 | ₩259,852 | ₩259,852 | ₩254,098 | ₩254,326 | -2.13% | 318.9만 |
|---|
| 2026.04.09 | ₩261,260 | ₩262,481 | ₩256,298 | ₩258,859 | -0.92% | 290.3만 |
|---|
| 2026.04.08 | ₩262,763 | ₩266,331 | ₩261,542 | ₩263,152 | +0.15% | 261만 |
|---|
| 2026.04.07 | ₩256,472 | ₩257,692 | ₩253,145 | ₩256,204 | -0.10% | 293.3만 |
|---|
| 2026.04.06 | ₩255,694 | ₩258,242 | ₩254,138 | ₩257,692 | +0.78% | 259.6만 |
|---|
| 2026.04.02 | ₩254,125 | ₩259,946 | ₩252,166 | ₩256,351 | +0.88% | 274만 |
|---|
| 2026.04.01 | ₩255,600 | ₩258,108 | ₩254,138 | ₩255,909 | +0.12% | 377.1만 |
|---|
| 2026.03.31 | ₩250,516 | ₩255,452 | ₩248,652 | ₩254,312 | +1.52% | 466만 |
|---|
| 2026.03.30 | ₩246,291 | ₩249,122 | ₩243,783 | ₩246,653 | +0.15% | 398만 |
|---|
| 2026.03.27 | ₩247,780 | ₩249,497 | ₩242,791 | ₩243,475 | -1.74% | 585.8만 |
|---|
| 2026.03.26 | ₩248,826 | ₩253,280 | ₩248,813 | ₩252,233 | +1.37% | 369.5만 |
|---|
| 2026.03.25 | ₩257,223 | ₩258,819 | ₩248,129 | ₩251,026 | -2.41% | 526.6만 |
|---|
| 2026.03.24 | ₩251,120 | ₩256,861 | ₩249,497 | ₩254,983 | +1.54% | 419.6만 |
|---|
| 2026.03.23 | ₩258,377 | ₩259,879 | ₩253,990 | ₩254,849 | -1.37% | 314.7만 |
|---|
| 2026.03.20 | ₩254,151 | ₩256,566 | ₩252,126 | ₩253,977 | -0.07% | 568.6만 |
|---|
| 2026.03.19 | ₩254,621 | ₩256,713 | ₩251,375 | ₩254,996 | +0.15% | 335.4만 |
|---|
| 2026.03.18 | ₩259,570 | ₩260,389 | ₩256,016 | ₩256,861 | -1.04% | 412.4만 |
|---|
| 2026.03.17 | ₩259,543 | ₩263,903 | ₩259,262 | ₩261,837 | +0.88% | 375.2만 |
|---|
| 2026.03.16 | ₩253,494 | ₩257,424 | ₩251,496 | ₩256,713 | +1.27% | 433.4만 |
|---|
| 2026.03.13 | ₩251,858 | ₩254,004 | ₩248,464 | ₩251,254 | -0.24% | 413.4만 |
|---|
| 2026.03.12 | ₩259,101 | ₩260,093 | ₩249,725 | ₩249,832 | -3.58% | 523.5만 |
|---|
| 2026.03.11 | ₩261,153 | ₩263,594 | ₩259,289 | ₩261,636 | +0.18% | 295.8만 |
|---|
| 2026.03.10 | ₩265,794 | ₩266,331 | ₩261,770 | ₩261,851 | -1.48% | 319만 |
|---|
| 2026.03.09 | ₩261,327 | ₩267,444 | ₩259,396 | ₩266,652 | +2.04% | 352.3만 |
|---|
| 2026.03.06 | ₩268,262 | ₩269,362 | ₩261,703 | ₩262,226 | -2.25% | 423.8만 |
|---|
| 2026.03.05 | ₩271,307 | ₩274,580 | ₩267,886 | ₩270,945 | -0.13% | 477.1만 |
|---|
| 2026.03.04 | ₩274,445 | ₩277,356 | ₩272,340 | ₩274,606 | +0.06% | 295.8만 |
|---|
| 2026.03.03 | ₩271,320 | ₩274,969 | ₩269,161 | ₩273,641 | +0.86% | 462.1만 |
|---|
| 2026.03.02 | ₩278,992 | ₩279,019 | ₩274,526 | ₩276,310 | -0.96% | 319.6만 |
|---|
| 2026.02.27 | ₩279,006 | ₩282,587 | ₩277,490 | ₩282,534 | +1.26% | 524.3만 |
|---|
| 2026.02.26 | ₩280,441 | ₩282,681 | ₩277,369 | ₩280,817 | +0.13% | 284만 |
|---|
| 2026.02.25 | ₩282,131 | ₩283,070 | ₩280,253 | ₩281,031 | -0.39% | 281만 |
|---|
| 2026.02.24 | ₩282,185 | ₩285,028 | ₩280,401 | ₩280,589 | -0.57% | 317.6만 |
|---|
| 2026.02.23 | ₩278,992 | ₩283,486 | ₩276,726 | ₩282,909 | +1.40% | 240.1만 |
|---|
| 2026.02.20 | ₩279,985 | ₩285,283 | ₩279,985 | ₩281,004 | +0.36% | 447.1만 |
|---|
| 2026.02.19 | ₩277,691 | ₩283,365 | ₩277,101 | ₩283,352 | +2.04% | 476.4만 |
|---|
| 2026.02.18 | ₩276,109 | ₩280,736 | ₩273,922 | ₩279,744 | +1.32% | 464.7만 |
|---|
| 2026.02.17 | ₩270,676 | ₩279,663 | ₩269,603 | ₩276,793 | +2.26% | 870.9만 |
|---|
| 2026.02.13 | ₩289,790 | ₩293,412 | ₩282,735 | ₩285,136 | -1.61% | 528.6만 |
|---|
| 2026.02.12 | ₩293,640 | ₩294,552 | ₩279,730 | ₩288,301 | -1.82% | 516.7만 |
|---|
| 2026.02.11 | ₩292,607 | ₩295,973 | ₩290,031 | ₩295,061 | +0.84% | 453.9만 |
|---|
| 2026.02.10 | ₩291,534 | ₩296,242 | ₩288,167 | ₩294,753 | +1.10% | 442.1만 |
|---|
| 2026.02.09 | ₩287,899 | ₩292,178 | ₩285,484 | ₩290,608 | +0.94% | 356만 |
|---|
| 2026.02.06 | ₩290,997 | ₩292,942 | ₩287,577 | ₩290,541 | -0.16% | 431.1만 |
|---|
| 2026.02.05 | ₩293,854 | ₩295,088 | ₩288,301 | ₩289,388 | -1.52% | 414.2만 |
|---|
| 2026.02.04 | ₩291,601 | ₩295,933 | ₩290,595 | ₩294,458 | +0.98% | 393.9만 |
|---|
| 2026.02.03 | ₩297,127 | ₩303,176 | ₩289,938 | ₩290,528 | -2.22% | 421.1만 |
|---|
| 2026.02.02 | ₩294,350 | ₩300,588 | ₩290,850 | ₩299,675 | +1.81% | 478.3만 |
|---|
| 2026.01.30 | ₩294,243 | ₩296,430 | ₩291,480 | ₩293,599 | -0.22% | 562.8만 |
|---|
| 2026.01.29 | ₩299,541 | ₩300,024 | ₩292,996 | ₩294,578 | -1.66% | 744.5만 |
|---|
| 2026.01.28 | ₩307,160 | ₩315,409 | ₩299,233 | ₩301,178 | -1.95% | 776.4만 |
|---|
| 2026.01.27 | ₩313,893 | ₩318,253 | ₩312,525 | ₩316,214 | +0.74% | 429.9만 |
|---|
| 2026.01.26 | ₩316,536 | ₩320,144 | ₩315,476 | ₩317,501 | +0.31% | 447.1만 |
|---|
| 2026.01.23 | ₩321,432 | ₩322,974 | ₩313,290 | ₩315,221 | -1.93% | 306.7만 |
|---|
| 2026.01.22 | ₩325,040 | ₩325,670 | ₩321,230 | ₩322,022 | -0.93% | 295.5만 |
|---|
| 2026.01.21 | ₩315,664 | ₩324,892 | ₩314,256 | ₩324,664 | +2.85% | 504.3만 |
|---|
| 2026.01.20 | ₩313,182 | ₩320,318 | ₩309,977 | ₩314,309 | +0.36% | 432.6만 |
|---|
| 2026.01.16 | ₩319,889 | ₩322,478 | ₩316,214 | ₩316,536 | -1.05% | 390.4만 |
|---|
| 2026.01.15 | ₩316,831 | ₩322,209 | ₩315,302 | ₩321,767 | +1.56% | 286.2만 |
|---|
| 2026.01.14 | ₩316,724 | ₩320,949 | ₩315,731 | ₩319,165 | +0.77% | 313.6만 |
|---|
| 2026.01.13 | ₩321,914 | ₩323,604 | ₩306,006 | ₩315,959 | -1.85% | 425만 |
|---|
| 2026.01.12 | ₩319,621 | ₩322,907 | ₩316,536 | ₩320,573 | +0.30% | 361.6만 |
|---|
| 2026.01.09 | ₩318,159 | ₩319,902 | ₩313,840 | ₩319,728 | +0.49% | 253.6만 |
|---|
| 2026.01.08 | ₩313,263 | ₩318,829 | ₩312,954 | ₩315,208 | +0.62% | 253.4만 |
|---|
| 2026.01.07 | ₩317,689 | ₩319,393 | ₩312,659 | ₩315,972 | -0.54% | 265.3만 |
|---|
| 2026.01.06 | ₩315,650 | ₩322,505 | ₩314,966 | ₩317,341 | +0.54% | 266.3만 |
|---|
| 2026.01.05 | ₩307,536 | ₩316,053 | ₩307,536 | ₩315,691 | +2.65% | 319.2만 |
|---|
| 2026.01.02 | ₩306,905 | ₩311,318 | ₩304,786 | ₩309,038 | +0.69% | 233.8만 |
|---|
| 2025.12.31 | ₩309,708 | ₩310,178 | ₩306,986 | ₩307,053 | -0.86% | 127만 |
|---|
| 2025.12.30 | ₩308,582 | ₩309,950 | ₩306,972 | ₩309,400 | +0.27% | 137.6만 |
|---|
| 2025.12.29 | ₩308,448 | ₩310,714 | ₩308,059 | ₩309,346 | +0.29% | 166.6만 |
|---|
| 2025.12.26 | ₩310,567 | ₩310,567 | ₩307,468 | ₩308,931 | -0.53% | 114.1만 |
|---|
| 2025.12.24 | ₩309,494 | ₩310,822 | ₩308,220 | ₩310,473 | +0.32% | 78.6만 |
|---|
| 2025.12.23 | ₩304,558 | ₩310,138 | ₩303,203 | ₩309,615 | +1.66% | 186.9만 |
|---|
| 2025.12.22 | ₩301,969 | ₩306,704 | ₩300,614 | ₩305,832 | +1.28% | 257.6만 |
|---|
| 2025.12.19 | ₩301,312 | ₩303,123 | ₩299,649 | ₩301,580 | +0.09% | 631.8만 |
|---|
| 2025.12.18 | ₩300,011 | ₩305,175 | ₩299,608 | ₩300,923 | +0.30% | 350.2만 |
|---|
| 2025.12.17 | ₩302,586 | ₩304,035 | ₩298,602 | ₩298,616 | -1.31% | 508.9만 |
|---|
| 2025.12.16 | ₩306,141 | ₩306,141 | ₩298,696 | ₩301,392 | -1.55% | 299.2만 |
|---|
| 2025.12.15 | ₩305,617 | ₩306,865 | ₩300,883 | ₩306,530 | +0.30% | 482.7만 |
|---|
| 2025.12.12 | ₩311,814 | ₩312,284 | ₩303,579 | ₩303,579 | -2.64% | 485.8만 |
|---|
| 2025.12.11 | ₩308,850 | ₩312,109 | ₩307,978 | ₩311,680 | +0.92% | 578.2만 |
|---|
| 2025.12.10 | ₩300,601 | ₩309,145 | ₩299,474 | ₩309,065 | +2.82% | 391.4만 |
|---|
| 2025.12.09 | ₩302,251 | ₩304,196 | ₩299,367 | ₩299,421 | -0.94% | 336.9만 |
|---|
| 2025.12.08 | ₩301,620 | ₩304,155 | ₩299,461 | ₩301,097 | -0.17% | 294.6만 |
|---|
| 2025.12.05 | ₩305,859 | ₩306,463 | ₩301,795 | ₩303,471 | -0.78% | 318만 |
|---|
| 2025.12.04 | ₩305,416 | ₩306,999 | ₩300,145 | ₩304,652 | -0.25% | 408.9만 |
|---|
| 2025.12.03 | ₩305,819 | ₩309,373 | ₩305,282 | ₩306,436 | +0.20% | 376.1만 |
|---|
| 2025.12.02 | ₩302,948 | ₩306,248 | ₩300,400 | ₩303,927 | +0.32% | 273.7만 |
|---|
| 2025.12.01 | ₩303,887 | ₩305,068 | ₩300,118 | ₩300,641 | -1.07% | 388.1만 |
|---|
| 2025.11.28 | ₩306,194 | ₩306,422 | ₩303,887 | ₩304,182 | -0.66% | 146.2만 |
|---|
| 2025.11.26 | ₩307,925 | ₩309,776 | ₩305,108 | ₩306,436 | -0.48% | 413.5만 |
|---|
| 2025.11.25 | ₩304,665 | ₩311,653 | ₩303,364 | ₩309,534 | +1.60% | 295.8만 |
|---|
| 2025.11.24 | ₩305,148 | ₩305,202 | ₩300,574 | ₩304,451 | -0.23% | 439.4만 |
|---|
| 2025.11.21 | ₩298,777 | ₩306,556 | ₩297,838 | ₩305,000 | +2.08% | 318.1만 |
|---|
| 2025.11.20 | ₩299,085 | ₩301,848 | ₩296,886 | ₩298,012 | -0.36% | 298.7만 |
|---|
| 2025.11.19 | ₩301,795 | ₩303,659 | ₩295,960 | ₩298,321 | -1.15% | 448.3만 |
|---|
| 2025.11.18 | ₩293,935 | ₩304,343 | ₩292,218 | ₩302,479 | +2.91% | 531.1만 |
|---|
| 2025.11.17 | ₩294,404 | ₩300,628 | ₩292,674 | ₩295,678 | +0.43% | 399.1만 |
|---|
| 2025.11.14 | ₩293,962 | ₩299,595 | ₩291,520 | ₩296,711 | +0.94% | 455.2만 |
|---|
| 2025.11.13 | ₩292,084 | ₩303,954 | ₩291,789 | ₩296,698 | +1.58% | 652만 |
|---|
| 2025.11.12 | ₩289,227 | ₩295,598 | ₩288,958 | ₩294,283 | +1.75% | 432.4만 |
|---|
| 2025.11.11 | ₩283,030 | ₩290,514 | ₩282,855 | ₩289,441 | +2.27% | 284.3만 |
|---|
| 2025.11.10 | ₩280,159 | ₩284,009 | ₩278,617 | ₩283,244 | +1.10% | 225.5만 |
|---|
| 2025.11.07 | ₩281,179 | ₩283,365 | ₩278,657 | ₩281,595 | +0.15% | 302.8만 |
|---|
| 2025.11.06 | ₩283,016 | ₩285,028 | ₩280,964 | ₩282,574 | -0.16% | 284.6만 |
|---|
| 2025.11.05 | ₩285,136 | ₩286,557 | ₩280,200 | ₩284,639 | -0.17% | 293.5만 |
|---|
| 2025.11.04 | ₩284,505 | ₩289,871 | ₩283,030 | ₩286,812 | +0.81% | 308만 |
|---|
| 2025.11.03 | ₩285,672 | ₩288,891 | ₩283,285 | ₩287,121 | +0.51% | 388.3만 |
|---|
| 2025.10.31 | ₩285,780 | ₩292,070 | ₩285,712 | ₩288,891 | +1.09% | 404.3만 |
|---|
| 2025.10.30 | ₩287,040 | ₩291,722 | ₩285,444 | ₩288,449 | +0.49% | 289.7만 |
|---|
| 2025.10.29 | ₩289,012 | ₩293,157 | ₩285,310 | ₩287,054 | -0.68% | 303만 |
|---|
| 2025.10.28 | ₩295,853 | ₩297,275 | ₩290,031 | ₩290,930 | -1.66% | 225.2만 |
|---|
| 2025.10.27 | ₩299,193 | ₩301,044 | ₩294,257 | ₩296,443 | -0.92% | 345.5만 |
|---|
| 2025.10.24 | ₩299,743 | ₩301,862 | ₩298,012 | ₩299,126 | -0.21% | 395.5만 |
|---|
| 2025.10.23 | ₩291,869 | ₩300,199 | ₩291,869 | ₩298,750 | +2.36% | 366.4만 |
|---|
| 2025.10.22 | ₩298,441 | ₩299,072 | ₩288,757 | ₩292,540 | -1.98% | 449.9만 |
|---|
| 2025.10.21 | ₩299,783 | ₩315,194 | ₩296,067 | ₩296,121 | -1.22% | 1074.1만 |
|---|
| 2025.10.20 | ₩282,010 | ₩283,768 | ₩278,644 | ₩279,516 | -0.88% | 497.2만 |
|---|
| 2025.10.17 | ₩282,292 | ₩285,216 | ₩279,864 | ₩280,414 | -0.67% | 414.7만 |
|---|
| 2025.10.16 | ₩281,139 | ₩283,808 | ₩275,612 | ₩282,909 | +0.63% | 581.8만 |
|---|
| 2025.10.15 | ₩277,624 | ₩281,031 | ₩274,217 | ₩276,444 | -0.43% | 308.1만 |
|---|
| 2025.10.14 | ₩272,125 | ₩278,134 | ₩271,387 | ₩276,511 | +1.61% | 225.4만 |
|---|
| 2025.10.13 | ₩273,037 | ₩277,316 | ₩272,085 | ₩275,156 | +0.78% | 223만 |
|---|
| 2025.10.10 | ₩274,848 | ₩276,927 | ₩271,132 | ₩271,562 | -1.20% | 358.6만 |
|---|