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 | ₩290,093 | ₩295,376 | ₩289,558 | ₩293,972 | +1.34% | 393.4만 |
| 2026.10.08 | ₩290,749 | ₩291,859 | ₩283,152 | ₩290,829 | +0.03% | 529.3만 |
| 2026.10.07 | ₩291,243 | ₩294,868 | ₩286,723 | ₩292,206 | +0.33% | 397.4만 |
| 2026.10.06 | ₩298,907 | ₩304,403 | ₩287,659 | ₩288,355 | -3.53% | 364.3만 |
| 2026.10.05 | ₩285,947 | ₩297,101 | ₩285,453 | ₩295,844 | +3.46% | 309.4만 |
| 2026.10.02 | ₩285,399 | ₩288,956 | ₩283,500 | ₩286,282 | +0.31% | 391.6만 |
| 2026.10.01 | ₩295,978 | ₩296,901 | ₩282,430 | ₩283,206 | -4.32% | 530.3만 |
| 2026.09.30 | ₩299,388 | ₩302,397 | ₩293,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩296,299 |
| -1.03% |
| 524.8만 |
| 2026.09.29 | ₩302,504 | ₩304,457 | ₩298,920 | ₩302,397 | -0.04% | 360.8만 |
|---|
| 2026.09.28 | ₩298,773 | ₩305,433 | ₩297,034 | ₩304,029 | +1.76% | 493만 |
|---|
| 2026.09.25 | ₩298,733 | ₩300,779 | ₩296,366 | ₩300,231 | +0.50% | 442.4만 |
|---|
| 2026.09.24 | ₩294,894 | ₩303,119 | ₩292,888 | ₩299,268 | +1.48% | 619.6만 |
|---|
| 2026.09.23 | ₩295,924 | ₩298,800 | ₩294,119 | ₩296,312 | +0.13% | 340.2만 |
|---|
| 2026.09.22 | ₩287,673 | ₩297,462 | ₩286,576 | ₩295,684 | +2.78% | 463.3만 |
|---|
| 2026.09.21 | ₩283,567 | ₩289,130 | ₩280,317 | ₩288,662 | +1.80% | 516.4만 |
|---|
| 2026.09.18 | ₩284,383 | ₩287,512 | ₩280,986 | ₩283,273 | -0.39% | 883만 |
|---|
| 2026.09.17 | ₩281,494 | ₩285,225 | ₩276,425 | ₩284,195 | +0.96% | 617.9만 |
|---|
| 2026.09.16 | ₩280,411 | ₩283,500 | ₩276,412 | ₩278,659 | -0.62% | 356.7만 |
|---|
| 2026.09.15 | ₩271,597 | ₩280,250 | ₩270,982 | ₩279,996 | +3.09% | 350.5만 |
|---|
| 2026.09.14 | ₩270,795 | ₩272,573 | ₩266,261 | ₩271,825 | +0.38% | 342.8만 |
|---|
| 2026.09.11 | ₩270,139 | ₩271,062 | ₩266,355 | ₩267,665 | -0.92% | 362.9만 |
|---|
| 2026.09.10 | ₩270,594 | ₩271,624 | ₩267,933 | ₩268,187 | -0.89% | 302.1만 |
|---|
| 2026.09.09 | ₩275,502 | ₩275,569 | ₩270,086 | ₩273,964 | -0.56% | 277.3만 |
|---|
| 2026.09.08 | ₩274,165 | ₩277,963 | ₩270,313 | ₩274,473 | +0.11% | 327.6만 |
|---|
| 2026.09.04 | ₩277,094 | ₩279,113 | ₩274,473 | ₩277,722 | +0.23% | 289.8만 |
|---|
| 2026.09.03 | ₩281,534 | ₩285,038 | ₩275,569 | ₩282,229 | +0.25% | 242.4만 |
|---|
| 2026.09.02 | ₩277,870 | ₩284,570 | ₩275,636 | ₩280,732 | +1.03% | 295.1만 |
|---|
| 2026.09.01 | ₩287,191 | ₩287,539 | ₩276,238 | ₩276,746 | -3.64% | 314.9만 |
|---|
| 2026.08.31 | ₩285,466 | ₩288,060 | ₩283,821 | ₩285,613 | +0.05% | 360.8만 |
|---|
| 2026.08.28 | ₩287,673 | ₩290,267 | ₩284,663 | ₩288,970 | +0.45% | 286만 |
|---|
| 2026.08.27 | ₩287,245 | ₩292,313 | ₩284,984 | ₩288,448 | +0.42% | 292.7만 |
|---|
| 2026.08.26 | ₩285,172 | ₩290,013 | ₩284,610 | ₩288,020 | +1.00% | 253.1만 |
|---|
| 2026.08.25 | ₩286,041 | ₩289,906 | ₩283,848 | ₩288,836 | +0.98% | 233.9만 |
|---|
| 2026.08.24 | ₩291,992 | ₩292,006 | ₩286,041 | ₩287,686 | -1.47% | 251만 |
|---|
| 2026.08.21 | ₩288,315 | ₩294,560 | ₩285,479 | ₩292,688 | +1.52% | 470.2만 |
|---|
| 2026.08.20 | ₩281,012 | ₩295,122 | ₩278,458 | ₩288,756 | +2.76% | 550.3만 |
|---|
| 2026.08.19 | ₩271,624 | ₩283,781 | ₩271,370 | ₩282,858 | +4.14% | 525.3만 |
|---|
| 2026.08.18 | ₩272,787 | ₩273,135 | ₩266,796 | ₩266,916 | -2.15% | 229만 |
|---|
| 2026.08.17 | ₩267,465 | ₩272,065 | ₩267,465 | ₩270,995 | +1.32% | 298.2만 |
|---|
| 2026.08.14 | ₩271,490 | ₩272,774 | ₩268,976 | ₩270,755 | -0.27% | 224.4만 |
|---|
| 2026.08.13 | ₩276,920 | ₩277,495 | ₩270,380 | ₩272,680 | -1.53% | 192만 |
|---|
| 2026.08.12 | ₩273,563 | ₩277,629 | ₩270,153 | ₩275,221 | +0.61% | 303.8만 |
|---|
| 2026.08.11 | ₩278,244 | ₩278,766 | ₩275,623 | ₩277,428 | -0.29% | 247.3만 |
|---|
| 2026.08.10 | ₩271,838 | ₩280,009 | ₩268,521 | ₩280,009 | +3.01% | 367.8만 |
|---|
| 2026.08.07 | ₩266,676 | ₩274,419 | ₩265,392 | ₩273,844 | +2.69% | 332.4만 |
|---|
| 2026.08.06 | ₩267,425 | ₩269,270 | ₩262,770 | ₩267,451 | +0.01% | 279.4만 |
|---|
| 2026.08.05 | ₩261,593 | ₩269,136 | ₩258,517 | ₩267,023 | +2.08% | 374.8만 |
|---|
| 2026.08.04 | ₩264,710 | ₩267,959 | ₩257,996 | ₩260,497 | -1.59% | 697.2만 |
|---|
| 2026.08.03 | ₩263,921 | ₩266,555 | ₩261,821 | ₩264,135 | +0.08% | 295.1만 |
|---|
| 2026.07.31 | ₩264,121 | ₩265,579 | ₩257,608 | ₩260,764 | -1.27% | 438.8만 |
|---|
| 2026.07.30 | ₩260,323 | ₩263,279 | ₩258,304 | ₩262,356 | +0.78% | 495.3만 |
|---|
| 2026.07.29 | ₩267,384 | ₩271,557 | ₩261,821 | ₩262,784 | -1.72% | 821.4만 |
|---|
| 2026.07.28 | ₩268,454 | ₩280,718 | ₩265,418 | ₩266,207 | -0.84% | 936.4만 |
|---|
| 2026.07.27 | ₩255,963 | ₩262,971 | ₩253,903 | ₩262,797 | +2.67% | 534만 |
|---|
| 2026.07.24 | ₩258,223 | ₩260,524 | ₩254,104 | ₩256,110 | -0.82% | 684.9만 |
|---|
| 2026.07.23 | ₩247,578 | ₩257,969 | ₩245,906 | ₩257,448 | +3.99% | 1155.3만 |
|---|
| 2026.07.22 | ₩238,684 | ₩240,891 | ₩231,368 | ₩239,580 | +0.38% | 1088.7만 |
|---|
| 2026.07.21 | ₩225,805 | ₩239,741 | ₩221,672 | ₩239,406 | +6.02% | 2809.8만 |
|---|
| 2026.07.20 | ₩270,153 | ₩273,269 | ₩267,478 | ₩268,963 | -0.44% | 620.2만 |
|---|
| 2026.07.17 | ₩272,092 | ₩276,291 | ₩270,340 | ₩272,600 | +0.19% | 496.6만 |
|---|
| 2026.07.16 | ₩269,364 | ₩274,539 | ₩267,959 | ₩274,178 | +1.79% | 423.8만 |
|---|
| 2026.07.15 | ₩267,478 | ₩270,634 | ₩266,595 | ₩268,535 | +0.39% | 446.9만 |
|---|
| 2026.07.14 | ₩264,843 | ₩270,594 | ₩263,961 | ₩266,207 | +0.52% | 418.9만 |
|---|
| 2026.07.13 | ₩265,739 | ₩268,601 | ₩264,803 | ₩267,692 | +0.73% | 291.9만 |
|---|
| 2026.07.10 | ₩264,242 | ₩267,264 | ₩260,858 | ₩266,207 | +0.74% | 384.8만 |
|---|
| 2026.07.09 | ₩254,773 | ₩262,115 | ₩254,104 | ₩262,102 | +2.88% | 265.7만 |
|---|
| 2026.07.08 | ₩256,458 | ₩257,421 | ₩254,251 | ₩255,134 | -0.52% | 250.3만 |
|---|
| 2026.07.07 | ₩264,028 | ₩264,643 | ₩256,966 | ₩259,708 | -1.64% | 324.9만 |
|---|
| 2026.07.06 | ₩261,206 | ₩262,931 | ₩253,810 | ₩258,945 | -0.87% | 466.4만 |
|---|
| 2026.07.02 | ₩264,094 | ₩265,111 | ₩260,082 | ₩264,710 | +0.23% | 403.5만 |
|---|
| 2026.07.01 | ₩256,739 | ₩262,182 | ₩254,880 | ₩259,079 | +0.91% | 451.6만 |
|---|
| 2026.06.30 | ₩259,186 | ₩259,440 | ₩252,753 | ₩254,746 | -1.71% | 347.1만 |
|---|
| 2026.06.29 | ₩261,393 | ₩263,466 | ₩256,164 | ₩257,822 | -1.37% | 352.3만 |
|---|
| 2026.06.26 | ₩257,889 | ₩262,383 | ₩257,167 | ₩262,383 | +1.74% | 609만 |
|---|
| 2026.06.25 | ₩253,690 | ₩264,228 | ₩253,690 | ₩258,397 | +1.86% | 609.1만 |
|---|
| 2026.06.24 | ₩242,148 | ₩253,409 | ₩240,637 | ₩252,593 | +4.31% | 564.7만 |
|---|
| 2026.06.23 | ₩239,486 | ₩243,017 | ₩236,812 | ₩239,353 | -0.06% | 415만 |
|---|
| 2026.06.22 | ₩235,969 | ₩239,794 | ₩234,043 | ₩238,310 | +0.99% | 369.2만 |
|---|
| 2026.06.18 | ₩234,779 | ₩238,737 | ₩233,000 | ₩236,945 | +0.92% | 725.9만 |
|---|
| 2026.06.17 | ₩241,720 | ₩243,967 | ₩236,183 | ₩237,734 | -1.65% | 269.2만 |
|---|
| 2026.06.16 | ₩242,683 | ₩245,478 | ₩241,399 | ₩242,536 | -0.06% | 283.4만 |
|---|
| 2026.06.15 | ₩241,961 | ₩243,405 | ₩240,155 | ₩242,201 | +0.10% | 393.2만 |
|---|
| 2026.06.12 | ₩242,669 | ₩244,261 | ₩240,062 | ₩240,864 | -0.74% | 312.7만 |
|---|
| 2026.06.11 | ₩244,060 | ₩246,254 | ₩237,962 | ₩241,787 | -0.93% | 353.4만 |
|---|
| 2026.06.10 | ₩249,918 | ₩251,670 | ₩245,531 | ₩245,585 | -1.73% | 321.5만 |
|---|
| 2026.06.09 | ₩247,431 | ₩253,048 | ₩245,745 | ₩251,978 | +1.84% | 587.2만 |
|---|
| 2026.06.08 | ₩246,815 | ₩250,614 | ₩245,010 | ₩245,451 | -0.55% | 314.9만 |
|---|
| 2026.06.05 | ₩251,429 | ₩252,432 | ₩245,799 | ₩246,481 | -1.97% | 330.5만 |
|---|
| 2026.06.04 | ₩243,766 | ₩251,148 | ₩243,031 | ₩249,610 | +2.40% | 777.1만 |
|---|
| 2026.06.03 | ₩235,193 | ₩238,778 | ₩232,211 | ₩238,162 | +1.26% | 291만 |
|---|
| 2026.06.02 | ₩237,708 | ₩239,848 | ₩234,712 | ₩235,528 | -0.92% | 291.4만 |
|---|
| 2026.06.01 | ₩244,141 | ₩244,141 | ₩239,379 | ₩240,556 | -1.47% | 365.3만 |
|---|
| 2026.05.29 | ₩242,148 | ₩246,521 | ₩239,754 | ₩244,301 | +0.89% | 699.3만 |
|---|
| 2026.05.28 | ₩233,455 | ₩242,335 | ₩233,455 | ₩241,573 | +3.48% | 575.4만 |
|---|
| 2026.05.27 | ₩232,452 | ₩236,170 | ₩229,496 | ₩231,542 | -0.39% | 326.5만 |
|---|
| 2026.05.26 | ₩228,921 | ₩232,238 | ₩227,196 | ₩231,114 | +0.96% | 328.3만 |
|---|
| 2026.05.22 | ₩232,091 | ₩233,976 | ₩228,881 | ₩230,031 | -0.89% | 299.5만 |
|---|
| 2026.05.21 | ₩228,480 | ₩232,492 | ₩224,655 | ₩231,810 | +1.46% | 423.8만 |
|---|
| 2026.05.20 | ₩223,692 | ₩229,068 | ₩219,466 | ₩228,854 | +2.31% | 415.9만 |
|---|
| 2026.05.19 | ₩219,880 | ₩229,362 | ₩219,426 | ₩223,398 | +1.60% | 574.4만 |
|---|
| 2026.05.18 | ₩216,430 | ₩220,068 | ₩215,627 | ₩219,145 | +1.25% | 495.5만 |
|---|
| 2026.05.15 | ₩221,445 | ₩222,381 | ₩215,226 | ₩216,537 | -2.22% | 405.4만 |
|---|
| 2026.05.14 | ₩222,675 | ₩226,407 | ₩219,880 | ₩220,054 | -1.18% | 420.9만 |
|---|
| 2026.05.13 | ₩222,395 | ₩224,173 | ₩218,423 | ₩221,993 | -0.18% | 652.7만 |
|---|
| 2026.05.12 | ₩223,344 | ₩224,588 | ₩221,432 | ₩222,354 | -0.44% | 541.7만 |
|---|
| 2026.05.11 | ₩229,670 | ₩229,670 | ₩221,004 | ₩222,702 | -3.03% | 737.8만 |
|---|
| 2026.05.08 | ₩234,003 | ₩234,685 | ₩228,346 | ₩228,908 | -2.18% | 584.6만 |
|---|
| 2026.05.07 | ₩235,180 | ₩236,731 | ₩231,890 | ₩234,926 | -0.11% | 448.2만 |
|---|
| 2026.05.06 | ₩236,357 | ₩236,665 | ₩230,111 | ₩233,936 | -1.02% | 598.3만 |
|---|
| 2026.05.05 | ₩235,113 | ₩237,627 | ₩231,716 | ₩233,548 | -0.67% | 380.6만 |
|---|
| 2026.05.04 | ₩233,535 | ₩234,765 | ₩230,486 | ₩232,759 | -0.33% | 453.2만 |
|---|
| 2026.05.01 | ₩240,489 | ₩240,556 | ₩233,508 | ₩234,244 | -2.60% | 388만 |
|---|
| 2026.04.30 | ₩239,125 | ₩241,091 | ₩236,384 | ₩239,326 | +0.08% | 514.2만 |
|---|
| 2026.04.29 | ₩238,256 | ₩239,834 | ₩236,317 | ₩239,125 | +0.36% | 593.3만 |
|---|
| 2026.04.28 | ₩244,288 | ₩244,742 | ₩237,119 | ₩239,366 | -2.01% | 504.9만 |
|---|
| 2026.04.27 | ₩236,397 | ₩242,669 | ₩236,063 | ₩241,559 | +2.18% | 532.3만 |
|---|
| 2026.04.24 | ₩238,818 | ₩239,366 | ₩236,023 | ₩237,052 | -0.74% | 641.1만 |
|---|
| 2026.04.23 | ₩241,827 | ₩242,041 | ₩234,043 | ₩238,818 | -1.24% | 1018.5만 |
|---|
| 2026.04.22 | ₩259,387 | ₩260,804 | ₩245,692 | ₩246,133 | -5.11% | 590.5만 |
|---|
| 2026.04.21 | ₩263,466 | ₩268,147 | ₩254,719 | ₩260,176 | -1.25% | 786.3만 |
|---|
| 2026.04.20 | ₩258,410 | ₩261,955 | ₩257,769 | ₩261,460 | +1.18% | 527.1만 |
|---|
| 2026.04.17 | ₩260,229 | ₩263,493 | ₩259,801 | ₩260,457 | +0.09% | 424.3만 |
|---|
| 2026.04.16 | ₩262,182 | ₩262,650 | ₩258,210 | ₩259,159 | -1.15% | 376만 |
|---|
| 2026.04.15 | ₩266,207 | ₩266,783 | ₩263,840 | ₩264,990 | -0.46% | 318.1만 |
|---|
| 2026.04.14 | ₩261,620 | ₩268,013 | ₩260,911 | ₩265,619 | +1.53% | 333.6만 |
|---|
| 2026.04.13 | ₩252,325 | ₩262,824 | ₩251,510 | ₩261,955 | +3.82% | 483.6만 |
|---|
| 2026.04.10 | ₩259,093 | ₩259,093 | ₩253,355 | ₩253,583 | -2.13% | 318.9만 |
|---|
| 2026.04.09 | ₩260,497 | ₩261,714 | ₩255,548 | ₩258,103 | -0.92% | 290.3만 |
|---|
| 2026.04.08 | ₩261,995 | ₩265,552 | ₩260,778 | ₩262,383 | +0.15% | 261만 |
|---|
| 2026.04.07 | ₩255,722 | ₩256,939 | ₩252,406 | ₩255,455 | -0.10% | 293.3만 |
|---|
| 2026.04.06 | ₩254,947 | ₩257,488 | ₩253,395 | ₩256,939 | +0.78% | 259.6만 |
|---|
| 2026.04.02 | ₩253,382 | ₩259,186 | ₩251,429 | ₩255,602 | +0.88% | 274만 |
|---|
| 2026.04.01 | ₩254,853 | ₩257,354 | ₩253,395 | ₩255,161 | +0.12% | 377.1만 |
|---|
| 2026.03.31 | ₩249,784 | ₩254,706 | ₩247,925 | ₩253,569 | +1.52% | 466만 |
|---|
| 2026.03.30 | ₩245,572 | ₩248,393 | ₩243,071 | ₩245,933 | +0.15% | 398만 |
|---|
| 2026.03.27 | ₩247,056 | ₩248,768 | ₩242,081 | ₩242,763 | -1.74% | 585.8만 |
|---|
| 2026.03.26 | ₩248,099 | ₩252,539 | ₩248,086 | ₩251,496 | +1.37% | 369.5만 |
|---|
| 2026.03.25 | ₩256,471 | ₩258,063 | ₩247,404 | ₩250,293 | -2.41% | 526.6만 |
|---|
| 2026.03.24 | ₩250,386 | ₩256,110 | ₩248,768 | ₩254,238 | +1.54% | 419.6만 |
|---|
| 2026.03.23 | ₩257,621 | ₩259,119 | ₩253,248 | ₩254,104 | -1.37% | 314.7만 |
|---|
| 2026.03.20 | ₩253,409 | ₩255,816 | ₩251,389 | ₩253,235 | -0.07% | 568.6만 |
|---|
| 2026.03.19 | ₩253,877 | ₩255,963 | ₩250,640 | ₩254,251 | +0.15% | 335.4만 |
|---|
| 2026.03.18 | ₩258,812 | ₩259,628 | ₩255,268 | ₩256,110 | -1.04% | 412.4만 |
|---|
| 2026.03.17 | ₩258,785 | ₩263,131 | ₩258,504 | ₩261,072 | +0.88% | 375.2만 |
|---|
| 2026.03.16 | ₩252,753 | ₩256,672 | ₩250,761 | ₩255,963 | +1.27% | 433.4만 |
|---|
| 2026.03.13 | ₩251,122 | ₩253,262 | ₩247,738 | ₩250,520 | -0.24% | 413.4만 |
|---|
| 2026.03.12 | ₩258,344 | ₩259,333 | ₩248,995 | ₩249,102 | -3.58% | 523.5만 |
|---|
| 2026.03.11 | ₩260,390 | ₩262,824 | ₩258,531 | ₩260,871 | +0.18% | 295.8만 |
|---|
| 2026.03.10 | ₩265,017 | ₩265,552 | ₩261,005 | ₩261,085 | -1.48% | 319만 |
|---|
| 2026.03.09 | ₩260,564 | ₩266,662 | ₩258,638 | ₩265,873 | +2.04% | 352.3만 |
|---|
| 2026.03.06 | ₩267,478 | ₩268,575 | ₩260,938 | ₩261,460 | -2.25% | 423.8만 |
|---|
| 2026.03.05 | ₩270,514 | ₩273,777 | ₩267,104 | ₩270,153 | -0.13% | 477.1만 |
|---|
| 2026.03.04 | ₩273,643 | ₩276,546 | ₩271,544 | ₩273,804 | +0.06% | 295.8만 |
|---|
| 2026.03.03 | ₩270,527 | ₩274,165 | ₩268,374 | ₩272,841 | +0.86% | 462.1만 |
|---|
| 2026.03.02 | ₩278,177 | ₩278,204 | ₩273,724 | ₩275,502 | -0.96% | 319.6만 |
|---|
| 2026.02.27 | ₩278,190 | ₩281,761 | ₩276,679 | ₩281,708 | +1.26% | 524.3만 |
|---|
| 2026.02.26 | ₩279,622 | ₩281,855 | ₩276,559 | ₩279,996 | +0.13% | 284만 |
|---|
| 2026.02.25 | ₩281,307 | ₩282,243 | ₩279,434 | ₩280,210 | -0.39% | 281만 |
|---|
| 2026.02.24 | ₩281,360 | ₩284,195 | ₩279,581 | ₩279,769 | -0.57% | 317.6만 |
|---|
| 2026.02.23 | ₩278,177 | ₩282,657 | ₩275,917 | ₩282,082 | +1.40% | 240.1만 |
|---|
| 2026.02.20 | ₩279,167 | ₩284,449 | ₩279,167 | ₩280,183 | +0.36% | 447.1만 |
|---|
| 2026.02.19 | ₩276,880 | ₩282,537 | ₩276,291 | ₩282,524 | +2.04% | 476.4만 |
|---|
| 2026.02.18 | ₩275,302 | ₩279,916 | ₩273,122 | ₩278,926 | +1.32% | 464.7만 |
|---|
| 2026.02.17 | ₩269,885 | ₩278,846 | ₩268,815 | ₩275,984 | +2.26% | 870.9만 |
|---|
| 2026.02.13 | ₩288,943 | ₩292,554 | ₩281,908 | ₩284,302 | -1.61% | 528.6만 |
|---|
| 2026.02.12 | ₩292,781 | ₩293,691 | ₩278,913 | ₩287,459 | -1.82% | 516.7만 |
|---|
| 2026.02.11 | ₩291,752 | ₩295,108 | ₩289,184 | ₩294,199 | +0.84% | 453.9만 |
|---|
| 2026.02.10 | ₩290,682 | ₩295,376 | ₩287,325 | ₩293,891 | +1.10% | 442.1만 |
|---|
| 2026.02.09 | ₩287,057 | ₩291,324 | ₩284,650 | ₩289,759 | +0.94% | 356만 |
|---|
| 2026.02.06 | ₩290,147 | ₩292,086 | ₩286,736 | ₩289,692 | -0.16% | 431.1만 |
|---|
| 2026.02.05 | ₩292,995 | ₩294,226 | ₩287,459 | ₩288,542 | -1.52% | 414.2만 |
|---|
| 2026.02.04 | ₩290,749 | ₩295,068 | ₩289,746 | ₩293,597 | +0.98% | 393.9만 |
|---|
| 2026.02.03 | ₩296,259 | ₩302,290 | ₩289,090 | ₩289,679 | -2.22% | 421.1만 |
|---|
| 2026.02.02 | ₩293,490 | ₩299,709 | ₩290,000 | ₩298,800 | +1.81% | 478.3만 |
|---|
| 2026.01.30 | ₩293,383 | ₩295,563 | ₩290,628 | ₩292,741 | -0.22% | 562.8만 |
|---|
| 2026.01.29 | ₩298,666 | ₩299,147 | ₩292,139 | ₩293,718 | -1.66% | 744.5만 |
|---|
| 2026.01.28 | ₩306,262 | ₩314,487 | ₩298,358 | ₩300,298 | -1.95% | 776.4만 |
|---|
| 2026.01.27 | ₩312,976 | ₩317,323 | ₩311,612 | ₩315,290 | +0.74% | 429.9만 |
|---|
| 2026.01.26 | ₩315,611 | ₩319,208 | ₩314,554 | ₩316,574 | +0.31% | 447.1만 |
|---|
| 2026.01.23 | ₩320,492 | ₩322,030 | ₩312,374 | ₩314,300 | -1.93% | 306.7만 |
|---|
| 2026.01.22 | ₩324,090 | ₩324,718 | ₩320,292 | ₩321,081 | -0.93% | 295.5만 |
|---|
| 2026.01.21 | ₩314,741 | ₩323,943 | ₩313,337 | ₩323,715 | +2.85% | 504.3만 |
|---|
| 2026.01.20 | ₩312,267 | ₩319,382 | ₩309,071 | ₩313,391 | +0.36% | 432.6만 |
|---|
| 2026.01.16 | ₩318,954 | ₩321,535 | ₩315,290 | ₩315,611 | -1.05% | 390.4만 |
|---|
| 2026.01.15 | ₩315,905 | ₩321,268 | ₩314,380 | ₩320,826 | +1.56% | 286.2만 |
|---|
| 2026.01.14 | ₩315,798 | ₩320,011 | ₩314,808 | ₩318,232 | +0.77% | 313.6만 |
|---|
| 2026.01.13 | ₩320,974 | ₩322,659 | ₩305,112 | ₩315,036 | -1.85% | 425만 |
|---|
| 2026.01.12 | ₩318,687 | ₩321,963 | ₩315,611 | ₩319,636 | +0.30% | 361.6만 |
|---|
| 2026.01.09 | ₩317,229 | ₩318,968 | ₩312,923 | ₩318,794 | +0.49% | 253.6만 |
|---|
| 2026.01.08 | ₩312,347 | ₩317,898 | ₩312,040 | ₩314,287 | +0.62% | 253.4만 |
|---|
| 2026.01.07 | ₩316,761 | ₩318,459 | ₩311,746 | ₩315,049 | -0.54% | 265.3만 |
|---|
| 2026.01.06 | ₩314,728 | ₩321,562 | ₩314,046 | ₩316,413 | +0.54% | 266.3만 |
|---|
| 2026.01.05 | ₩306,637 | ₩315,129 | ₩306,637 | ₩314,768 | +2.65% | 319.2만 |
|---|
| 2026.01.02 | ₩306,008 | ₩310,408 | ₩303,895 | ₩308,135 | +0.69% | 233.8만 |
|---|
| 2025.12.31 | ₩308,803 | ₩309,271 | ₩306,088 | ₩306,155 | -0.86% | 127만 |
|---|
| 2025.12.30 | ₩307,680 | ₩309,044 | ₩306,075 | ₩308,496 | +0.27% | 137.6만 |
|---|
| 2025.12.29 | ₩307,546 | ₩309,806 | ₩307,158 | ₩308,442 | +0.29% | 166.6만 |
|---|
| 2025.12.26 | ₩309,659 | ₩309,659 | ₩306,570 | ₩308,028 | -0.53% | 114.1만 |
|---|
| 2025.12.24 | ₩308,589 | ₩309,913 | ₩307,319 | ₩309,566 | +0.32% | 78.6만 |
|---|
| 2025.12.23 | ₩303,668 | ₩309,231 | ₩302,317 | ₩308,710 | +1.66% | 186.9만 |
|---|
| 2025.12.22 | ₩301,087 | ₩305,808 | ₩299,736 | ₩304,938 | +1.28% | 257.6만 |
|---|
| 2025.12.19 | ₩300,431 | ₩302,237 | ₩298,773 | ₩300,699 | +0.09% | 631.8만 |
|---|
| 2025.12.18 | ₩299,134 | ₩304,283 | ₩298,733 | ₩300,043 | +0.30% | 350.2만 |
|---|
| 2025.12.17 | ₩301,702 | ₩303,146 | ₩297,730 | ₩297,743 | -1.31% | 508.9만 |
|---|
| 2025.12.16 | ₩305,246 | ₩305,246 | ₩297,823 | ₩300,512 | -1.55% | 299.2만 |
|---|
| 2025.12.15 | ₩304,724 | ₩305,968 | ₩300,003 | ₩305,634 | +0.30% | 482.7만 |
|---|
| 2025.12.12 | ₩310,903 | ₩311,371 | ₩302,691 | ₩302,691 | -2.64% | 485.8만 |
|---|
| 2025.12.11 | ₩307,947 | ₩311,197 | ₩307,078 | ₩310,769 | +0.92% | 578.2만 |
|---|
| 2025.12.10 | ₩299,722 | ₩308,242 | ₩298,599 | ₩308,161 | +2.82% | 391.4만 |
|---|
| 2025.12.09 | ₩301,367 | ₩303,307 | ₩298,492 | ₩298,546 | -0.94% | 336.9만 |
|---|
| 2025.12.08 | ₩300,739 | ₩303,267 | ₩298,586 | ₩300,217 | -0.17% | 294.6만 |
|---|
| 2025.12.05 | ₩304,965 | ₩305,567 | ₩300,913 | ₩302,584 | -0.78% | 318만 |
|---|
| 2025.12.04 | ₩304,524 | ₩306,102 | ₩299,268 | ₩303,761 | -0.25% | 408.9만 |
|---|
| 2025.12.03 | ₩304,925 | ₩308,469 | ₩304,390 | ₩305,540 | +0.20% | 376.1만 |
|---|
| 2025.12.02 | ₩302,063 | ₩305,353 | ₩299,522 | ₩303,039 | +0.32% | 273.7만 |
|---|
| 2025.12.01 | ₩302,999 | ₩304,176 | ₩299,241 | ₩299,763 | -1.07% | 388.1만 |
|---|
| 2025.11.28 | ₩305,299 | ₩305,527 | ₩302,999 | ₩303,293 | -0.66% | 146.2만 |
|---|
| 2025.11.26 | ₩307,025 | ₩308,870 | ₩304,216 | ₩305,540 | -0.48% | 413.5만 |
|---|
| 2025.11.25 | ₩303,775 | ₩310,743 | ₩302,477 | ₩308,629 | +1.60% | 295.8만 |
|---|
| 2025.11.24 | ₩304,256 | ₩304,310 | ₩299,696 | ₩303,561 | -0.23% | 439.4만 |
|---|
| 2025.11.21 | ₩297,904 | ₩305,660 | ₩296,967 | ₩304,109 | +2.08% | 318.1만 |
|---|
| 2025.11.20 | ₩298,211 | ₩300,966 | ₩296,018 | ₩297,141 | -0.36% | 298.7만 |
|---|
| 2025.11.19 | ₩300,913 | ₩302,772 | ₩295,095 | ₩297,449 | -1.15% | 448.3만 |
|---|
| 2025.11.18 | ₩293,076 | ₩303,454 | ₩291,364 | ₩301,595 | +2.91% | 531.1만 |
|---|
| 2025.11.17 | ₩293,544 | ₩299,749 | ₩291,818 | ₩294,814 | +0.43% | 399.1만 |
|---|
| 2025.11.14 | ₩293,102 | ₩298,719 | ₩290,668 | ₩295,844 | +0.94% | 455.2만 |
|---|
| 2025.11.13 | ₩291,230 | ₩303,066 | ₩290,936 | ₩295,831 | +1.58% | 652만 |
|---|
| 2025.11.12 | ₩288,381 | ₩294,734 | ₩288,114 | ₩293,423 | +1.75% | 432.4만 |
|---|
| 2025.11.11 | ₩282,203 | ₩289,665 | ₩282,029 | ₩288,595 | +2.27% | 284.3만 |
|---|
| 2025.11.10 | ₩279,341 | ₩283,179 | ₩277,803 | ₩282,417 | +1.10% | 225.5만 |
|---|
| 2025.11.07 | ₩280,357 | ₩282,537 | ₩277,843 | ₩280,772 | +0.15% | 302.8만 |
|---|
| 2025.11.06 | ₩282,189 | ₩284,195 | ₩280,143 | ₩281,748 | -0.16% | 284.6만 |
|---|
| 2025.11.05 | ₩284,302 | ₩285,720 | ₩279,381 | ₩283,808 | -0.17% | 293.5만 |
|---|
| 2025.11.04 | ₩283,674 | ₩289,023 | ₩282,203 | ₩285,974 | +0.81% | 308만 |
|---|
| 2025.11.03 | ₩284,837 | ₩288,047 | ₩282,457 | ₩286,282 | +0.51% | 388.3만 |
|---|
| 2025.10.31 | ₩284,944 | ₩291,217 | ₩284,877 | ₩288,047 | +1.09% | 404.3만 |
|---|
| 2025.10.30 | ₩286,201 | ₩290,869 | ₩284,610 | ₩287,606 | +0.49% | 289.7만 |
|---|
| 2025.10.29 | ₩288,167 | ₩292,300 | ₩284,476 | ₩286,215 | -0.68% | 303만 |
|---|
| 2025.10.28 | ₩294,988 | ₩296,406 | ₩289,184 | ₩290,080 | -1.66% | 225.2만 |
|---|
| 2025.10.27 | ₩298,318 | ₩300,164 | ₩293,397 | ₩295,577 | -0.92% | 345.5만 |
|---|
| 2025.10.24 | ₩298,867 | ₩300,980 | ₩297,141 | ₩298,251 | -0.21% | 395.5만 |
|---|
| 2025.10.23 | ₩291,016 | ₩299,321 | ₩291,016 | ₩297,877 | +2.36% | 366.4만 |
|---|
| 2025.10.22 | ₩297,569 | ₩298,198 | ₩287,913 | ₩291,685 | -1.98% | 449.9만 |
|---|
| 2025.10.21 | ₩298,907 | ₩314,273 | ₩295,202 | ₩295,256 | -1.22% | 1074.1만 |
|---|
| 2025.10.20 | ₩281,186 | ₩282,938 | ₩277,829 | ₩278,699 | -0.88% | 497.2만 |
|---|
| 2025.10.17 | ₩281,467 | ₩284,383 | ₩279,046 | ₩279,595 | -0.67% | 414.7만 |
|---|
| 2025.10.16 | ₩280,317 | ₩282,978 | ₩274,807 | ₩282,082 | +0.63% | 581.8만 |
|---|
| 2025.10.15 | ₩276,813 | ₩280,210 | ₩273,416 | ₩275,636 | -0.43% | 308.1만 |
|---|
| 2025.10.14 | ₩271,330 | ₩277,321 | ₩270,594 | ₩275,703 | +1.61% | 225.4만 |
|---|
| 2025.10.13 | ₩272,239 | ₩276,505 | ₩271,290 | ₩274,352 | +0.78% | 223만 |
|---|
| 2025.10.10 | ₩274,045 | ₩276,118 | ₩270,340 | ₩270,768 | -1.20% | 358.6만 |
|---|