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 | ₩290,664 | ₩295,957 | ₩290,128 | ₩294,550 | +1.34% | 393.4만 |
| 2026.10.08 | ₩291,320 | ₩292,433 | ₩283,709 | ₩291,401 | +0.03% | 529.3만 |
| 2026.10.07 | ₩291,816 | ₩295,448 | ₩287,287 | ₩292,781 | +0.33% | 397.4만 |
| 2026.10.06 | ₩299,494 | ₩305,002 | ₩288,225 | ₩288,922 | -3.53% | 364.3만 |
| 2026.10.05 | ₩286,510 | ₩297,685 | ₩286,014 | ₩296,426 | +3.46% | 309.4만 |
| 2026.10.02 | ₩285,960 | ₩289,525 | ₩284,057 | ₩286,845 | +0.31% | 391.6만 |
| 2026.10.01 | ₩296,560 | ₩297,484 | ₩282,985 | ₩283,763 | -4.32% | 530.3만 |
| 2026.09.30 | ₩299,977 | ₩302,992 | ₩294,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩296,881 |
| -1.03% |
| 524.8만 |
| 2026.09.29 | ₩303,099 | ₩305,056 | ₩299,508 | ₩302,992 | -0.04% | 360.8만 |
|---|
| 2026.09.28 | ₩299,360 | ₩306,034 | ₩297,618 | ₩304,627 | +1.76% | 493만 |
|---|
| 2026.09.25 | ₩299,320 | ₩301,370 | ₩296,948 | ₩300,821 | +0.50% | 442.4만 |
|---|
| 2026.09.24 | ₩295,474 | ₩303,716 | ₩293,464 | ₩299,856 | +1.48% | 619.6만 |
|---|
| 2026.09.23 | ₩296,506 | ₩299,387 | ₩294,697 | ₩296,895 | +0.13% | 340.2만 |
|---|
| 2026.09.22 | ₩288,238 | ₩298,047 | ₩287,139 | ₩296,265 | +2.78% | 463.3만 |
|---|
| 2026.09.21 | ₩284,124 | ₩289,699 | ₩280,868 | ₩289,230 | +1.80% | 516.4만 |
|---|
| 2026.09.18 | ₩284,942 | ₩288,077 | ₩281,538 | ₩283,830 | -0.39% | 883만 |
|---|
| 2026.09.17 | ₩282,047 | ₩285,786 | ₩276,969 | ₩284,754 | +0.96% | 617.9만 |
|---|
| 2026.09.16 | ₩280,962 | ₩284,057 | ₩276,955 | ₩279,207 | -0.62% | 356.7만 |
|---|
| 2026.09.15 | ₩272,131 | ₩280,801 | ₩271,515 | ₩280,547 | +3.09% | 350.5만 |
|---|
| 2026.09.14 | ₩271,327 | ₩273,109 | ₩266,785 | ₩272,359 | +0.38% | 342.8만 |
|---|
| 2026.09.11 | ₩270,671 | ₩271,595 | ₩266,878 | ₩268,192 | -0.92% | 362.9만 |
|---|
| 2026.09.10 | ₩271,126 | ₩272,158 | ₩268,460 | ₩268,714 | -0.89% | 302.1만 |
|---|
| 2026.09.09 | ₩276,044 | ₩276,111 | ₩270,617 | ₩274,503 | -0.56% | 277.3만 |
|---|
| 2026.09.08 | ₩274,704 | ₩278,510 | ₩270,845 | ₩275,012 | +0.11% | 327.6만 |
|---|
| 2026.09.04 | ₩277,639 | ₩279,662 | ₩275,012 | ₩278,269 | +0.23% | 289.8만 |
|---|
| 2026.09.03 | ₩282,088 | ₩285,598 | ₩276,111 | ₩282,784 | +0.25% | 242.4만 |
|---|
| 2026.09.02 | ₩278,416 | ₩285,129 | ₩276,178 | ₩281,284 | +1.03% | 295.1만 |
|---|
| 2026.09.01 | ₩287,756 | ₩288,104 | ₩276,781 | ₩277,290 | -3.64% | 314.9만 |
|---|
| 2026.08.31 | ₩286,027 | ₩288,627 | ₩284,379 | ₩286,175 | +0.05% | 360.8만 |
|---|
| 2026.08.28 | ₩288,238 | ₩290,838 | ₩285,223 | ₩289,538 | +0.45% | 286만 |
|---|
| 2026.08.27 | ₩287,809 | ₩292,888 | ₩285,545 | ₩289,016 | +0.42% | 292.7만 |
|---|
| 2026.08.26 | ₩285,732 | ₩290,583 | ₩285,170 | ₩288,587 | +1.00% | 253.1만 |
|---|
| 2026.08.25 | ₩286,603 | ₩290,476 | ₩284,406 | ₩289,404 | +0.98% | 233.9만 |
|---|
| 2026.08.24 | ₩292,567 | ₩292,580 | ₩286,603 | ₩288,252 | -1.47% | 251만 |
|---|
| 2026.08.21 | ₩288,882 | ₩295,139 | ₩286,041 | ₩293,263 | +1.52% | 470.2만 |
|---|
| 2026.08.20 | ₩281,565 | ₩295,702 | ₩279,006 | ₩289,324 | +2.76% | 550.3만 |
|---|
| 2026.08.19 | ₩272,158 | ₩284,339 | ₩271,903 | ₩283,414 | +4.14% | 525.3만 |
|---|
| 2026.08.18 | ₩273,324 | ₩273,672 | ₩267,321 | ₩267,441 | -2.15% | 229만 |
|---|
| 2026.08.17 | ₩267,991 | ₩272,600 | ₩267,991 | ₩271,528 | +1.32% | 298.2만 |
|---|
| 2026.08.14 | ₩272,024 | ₩273,310 | ₩269,505 | ₩271,287 | -0.27% | 224.4만 |
|---|
| 2026.08.13 | ₩277,465 | ₩278,041 | ₩270,912 | ₩273,217 | -1.53% | 192만 |
|---|
| 2026.08.12 | ₩274,101 | ₩278,175 | ₩270,684 | ₩275,763 | +0.61% | 303.8만 |
|---|
| 2026.08.11 | ₩278,791 | ₩279,314 | ₩276,165 | ₩277,974 | -0.29% | 247.3만 |
|---|
| 2026.08.10 | ₩272,372 | ₩280,560 | ₩269,049 | ₩280,560 | +3.01% | 367.8만 |
|---|
| 2026.08.07 | ₩267,200 | ₩274,959 | ₩265,914 | ₩274,382 | +2.69% | 332.4만 |
|---|
| 2026.08.06 | ₩267,950 | ₩269,800 | ₩263,287 | ₩267,977 | +0.01% | 279.4만 |
|---|
| 2026.08.05 | ₩262,108 | ₩269,666 | ₩259,026 | ₩267,548 | +2.08% | 374.8만 |
|---|
| 2026.08.04 | ₩265,230 | ₩268,486 | ₩258,503 | ₩261,009 | -1.59% | 697.2만 |
|---|
| 2026.08.03 | ₩264,440 | ₩267,079 | ₩262,336 | ₩264,654 | +0.08% | 295.1만 |
|---|
| 2026.07.31 | ₩264,641 | ₩266,101 | ₩258,115 | ₩261,277 | -1.27% | 438.8만 |
|---|
| 2026.07.30 | ₩260,835 | ₩263,796 | ₩258,811 | ₩262,872 | +0.78% | 495.3만 |
|---|
| 2026.07.29 | ₩267,910 | ₩272,091 | ₩262,336 | ₩263,301 | -1.72% | 821.4만 |
|---|
| 2026.07.28 | ₩268,982 | ₩281,270 | ₩265,940 | ₩266,731 | -0.84% | 936.4만 |
|---|
| 2026.07.27 | ₩256,466 | ₩263,488 | ₩254,403 | ₩263,314 | +2.67% | 534만 |
|---|
| 2026.07.24 | ₩258,731 | ₩261,036 | ₩254,604 | ₩256,614 | -0.82% | 684.9만 |
|---|
| 2026.07.23 | ₩248,064 | ₩258,476 | ₩246,389 | ₩257,954 | +3.99% | 1155.3만 |
|---|
| 2026.07.22 | ₩239,153 | ₩241,364 | ₩231,823 | ₩240,051 | +0.38% | 1088.7만 |
|---|
| 2026.07.21 | ₩226,249 | ₩240,212 | ₩222,108 | ₩239,877 | +6.02% | 2809.8만 |
|---|
| 2026.07.20 | ₩270,684 | ₩273,806 | ₩268,004 | ₩269,491 | -0.44% | 620.2만 |
|---|
| 2026.07.17 | ₩272,627 | ₩276,835 | ₩270,872 | ₩273,136 | +0.19% | 496.6만 |
|---|
| 2026.07.16 | ₩269,893 | ₩275,079 | ₩268,486 | ₩274,717 | +1.79% | 423.8만 |
|---|
| 2026.07.15 | ₩268,004 | ₩271,166 | ₩267,120 | ₩269,063 | +0.39% | 446.9만 |
|---|
| 2026.07.14 | ₩265,364 | ₩271,126 | ₩264,480 | ₩266,731 | +0.52% | 418.9만 |
|---|
| 2026.07.13 | ₩266,262 | ₩269,130 | ₩265,324 | ₩268,218 | +0.73% | 291.9만 |
|---|
| 2026.07.10 | ₩264,761 | ₩267,790 | ₩261,371 | ₩266,731 | +0.74% | 384.8만 |
|---|
| 2026.07.09 | ₩255,274 | ₩262,631 | ₩254,604 | ₩262,617 | +2.88% | 265.7만 |
|---|
| 2026.07.08 | ₩256,962 | ₩257,927 | ₩254,751 | ₩255,636 | -0.52% | 250.3만 |
|---|
| 2026.07.07 | ₩264,547 | ₩265,163 | ₩257,471 | ₩260,218 | -1.64% | 324.9만 |
|---|
| 2026.07.06 | ₩261,719 | ₩263,448 | ₩254,309 | ₩259,455 | -0.87% | 466.4만 |
|---|
| 2026.07.02 | ₩264,614 | ₩265,632 | ₩260,594 | ₩265,230 | +0.23% | 403.5만 |
|---|
| 2026.07.01 | ₩257,244 | ₩262,698 | ₩255,381 | ₩259,589 | +0.91% | 451.6만 |
|---|
| 2026.06.30 | ₩259,696 | ₩259,950 | ₩253,250 | ₩255,247 | -1.71% | 347.1만 |
|---|
| 2026.06.29 | ₩261,907 | ₩263,984 | ₩256,667 | ₩258,329 | -1.37% | 352.3만 |
|---|
| 2026.06.26 | ₩258,396 | ₩262,899 | ₩257,672 | ₩262,899 | +1.74% | 609만 |
|---|
| 2026.06.25 | ₩254,188 | ₩264,748 | ₩254,188 | ₩258,905 | +1.86% | 609.1만 |
|---|
| 2026.06.24 | ₩242,624 | ₩253,907 | ₩241,110 | ₩253,090 | +4.31% | 564.7만 |
|---|
| 2026.06.23 | ₩239,957 | ₩243,495 | ₩237,277 | ₩239,823 | -0.06% | 415만 |
|---|
| 2026.06.22 | ₩236,433 | ₩240,266 | ₩234,504 | ₩238,778 | +0.99% | 369.2만 |
|---|
| 2026.06.18 | ₩235,241 | ₩239,207 | ₩233,458 | ₩237,411 | +0.92% | 725.9만 |
|---|
| 2026.06.17 | ₩242,195 | ₩244,446 | ₩236,648 | ₩238,202 | -1.65% | 269.2만 |
|---|
| 2026.06.16 | ₩243,160 | ₩245,961 | ₩241,874 | ₩243,013 | -0.06% | 283.4만 |
|---|
| 2026.06.15 | ₩242,436 | ₩243,884 | ₩240,627 | ₩242,678 | +0.10% | 393.2만 |
|---|
| 2026.06.12 | ₩243,147 | ₩244,741 | ₩240,534 | ₩241,338 | -0.74% | 312.7만 |
|---|
| 2026.06.11 | ₩244,540 | ₩246,738 | ₩238,430 | ₩242,262 | -0.93% | 353.4만 |
|---|
| 2026.06.10 | ₩250,410 | ₩252,165 | ₩246,014 | ₩246,068 | -1.73% | 321.5만 |
|---|
| 2026.06.09 | ₩247,917 | ₩253,545 | ₩246,229 | ₩252,473 | +1.84% | 587.2만 |
|---|
| 2026.06.08 | ₩247,301 | ₩251,106 | ₩245,492 | ₩245,934 | -0.55% | 314.9만 |
|---|
| 2026.06.05 | ₩251,924 | ₩252,929 | ₩246,282 | ₩246,966 | -1.97% | 330.5만 |
|---|
| 2026.06.04 | ₩244,245 | ₩251,642 | ₩243,508 | ₩250,101 | +2.40% | 777.1만 |
|---|
| 2026.06.03 | ₩235,656 | ₩239,247 | ₩232,668 | ₩238,631 | +1.26% | 291만 |
|---|
| 2026.06.02 | ₩238,175 | ₩240,319 | ₩235,174 | ₩235,991 | -0.92% | 291.4만 |
|---|
| 2026.06.01 | ₩244,621 | ₩244,621 | ₩239,850 | ₩241,029 | -1.47% | 365.3만 |
|---|
| 2026.05.29 | ₩242,624 | ₩247,006 | ₩240,225 | ₩244,781 | +0.89% | 699.3만 |
|---|
| 2026.05.28 | ₩233,914 | ₩242,812 | ₩233,914 | ₩242,048 | +3.48% | 575.4만 |
|---|
| 2026.05.27 | ₩232,909 | ₩236,634 | ₩229,947 | ₩231,998 | -0.39% | 326.5만 |
|---|
| 2026.05.26 | ₩229,371 | ₩232,694 | ₩227,643 | ₩231,569 | +0.96% | 328.3만 |
|---|
| 2026.05.22 | ₩232,547 | ₩234,436 | ₩229,331 | ₩230,483 | -0.89% | 299.5만 |
|---|
| 2026.05.21 | ₩228,929 | ₩232,949 | ₩225,097 | ₩232,266 | +1.46% | 423.8만 |
|---|
| 2026.05.20 | ₩224,132 | ₩229,519 | ₩219,897 | ₩229,304 | +2.31% | 415.9만 |
|---|
| 2026.05.19 | ₩220,313 | ₩229,813 | ₩219,857 | ₩223,837 | +1.60% | 574.4만 |
|---|
| 2026.05.18 | ₩216,855 | ₩220,500 | ₩216,051 | ₩219,576 | +1.25% | 495.5만 |
|---|
| 2026.05.15 | ₩221,881 | ₩222,819 | ₩215,649 | ₩216,963 | -2.22% | 405.4만 |
|---|
| 2026.05.14 | ₩223,113 | ₩226,852 | ₩220,313 | ₩220,487 | -1.18% | 420.9만 |
|---|
| 2026.05.13 | ₩222,832 | ₩224,614 | ₩218,852 | ₩222,430 | -0.18% | 652.7만 |
|---|
| 2026.05.12 | ₩223,783 | ₩225,030 | ₩221,867 | ₩222,792 | -0.44% | 541.7만 |
|---|
| 2026.05.11 | ₩230,122 | ₩230,122 | ₩221,438 | ₩223,140 | -3.03% | 737.8만 |
|---|
| 2026.05.08 | ₩234,463 | ₩235,147 | ₩228,795 | ₩229,358 | -2.18% | 584.6만 |
|---|
| 2026.05.07 | ₩235,643 | ₩237,197 | ₩232,346 | ₩235,388 | -0.11% | 448.2만 |
|---|
| 2026.05.06 | ₩236,822 | ₩237,130 | ₩230,564 | ₩234,396 | -1.02% | 598.3만 |
|---|
| 2026.05.05 | ₩235,576 | ₩238,095 | ₩232,172 | ₩234,008 | -0.67% | 380.6만 |
|---|
| 2026.05.04 | ₩233,994 | ₩235,227 | ₩230,939 | ₩233,217 | -0.33% | 453.2만 |
|---|
| 2026.05.01 | ₩240,962 | ₩241,029 | ₩233,968 | ₩234,704 | -2.60% | 388만 |
|---|
| 2026.04.30 | ₩239,596 | ₩241,565 | ₩236,849 | ₩239,797 | +0.08% | 514.2만 |
|---|
| 2026.04.29 | ₩238,725 | ₩240,306 | ₩236,782 | ₩239,596 | +0.36% | 593.3만 |
|---|
| 2026.04.28 | ₩244,768 | ₩245,224 | ₩237,586 | ₩239,837 | -2.01% | 504.9만 |
|---|
| 2026.04.27 | ₩236,862 | ₩243,147 | ₩236,527 | ₩242,034 | +2.18% | 532.3만 |
|---|
| 2026.04.24 | ₩239,287 | ₩239,837 | ₩236,487 | ₩237,519 | -0.74% | 641.1만 |
|---|
| 2026.04.23 | ₩242,302 | ₩242,517 | ₩234,504 | ₩239,287 | -1.24% | 1018.5만 |
|---|
| 2026.04.22 | ₩259,897 | ₩261,317 | ₩246,175 | ₩246,617 | -5.11% | 590.5만 |
|---|
| 2026.04.21 | ₩263,984 | ₩268,674 | ₩255,220 | ₩260,687 | -1.25% | 786.3만 |
|---|
| 2026.04.20 | ₩258,919 | ₩262,470 | ₩258,275 | ₩261,974 | +1.18% | 527.1만 |
|---|
| 2026.04.17 | ₩260,741 | ₩264,011 | ₩260,312 | ₩260,969 | +0.09% | 424.3만 |
|---|
| 2026.04.16 | ₩262,698 | ₩263,167 | ₩258,718 | ₩259,669 | -1.15% | 376만 |
|---|
| 2026.04.15 | ₩266,731 | ₩267,307 | ₩264,359 | ₩265,512 | -0.46% | 318.1만 |
|---|
| 2026.04.14 | ₩262,135 | ₩268,540 | ₩261,424 | ₩266,141 | +1.53% | 333.6만 |
|---|
| 2026.04.13 | ₩252,822 | ₩263,341 | ₩252,004 | ₩262,470 | +3.82% | 483.6만 |
|---|
| 2026.04.10 | ₩259,602 | ₩259,602 | ₩253,853 | ₩254,081 | -2.13% | 318.9만 |
|---|
| 2026.04.09 | ₩261,009 | ₩262,229 | ₩256,051 | ₩258,610 | -0.92% | 290.3만 |
|---|
| 2026.04.08 | ₩262,510 | ₩266,074 | ₩261,291 | ₩262,899 | +0.15% | 261만 |
|---|
| 2026.04.07 | ₩256,225 | ₩257,445 | ₩252,902 | ₩255,957 | -0.10% | 293.3만 |
|---|
| 2026.04.06 | ₩255,448 | ₩257,994 | ₩253,894 | ₩257,445 | +0.78% | 259.6만 |
|---|
| 2026.04.02 | ₩253,880 | ₩259,696 | ₩251,924 | ₩256,105 | +0.88% | 274만 |
|---|
| 2026.04.01 | ₩255,354 | ₩257,860 | ₩253,894 | ₩255,662 | +0.12% | 377.1만 |
|---|
| 2026.03.31 | ₩250,276 | ₩255,207 | ₩248,413 | ₩254,068 | +1.52% | 466만 |
|---|
| 2026.03.30 | ₩246,054 | ₩248,882 | ₩243,549 | ₩246,416 | +0.15% | 398만 |
|---|
| 2026.03.27 | ₩247,542 | ₩249,257 | ₩242,557 | ₩243,240 | -1.74% | 585.8만 |
|---|
| 2026.03.26 | ₩248,587 | ₩253,036 | ₩248,574 | ₩251,991 | +1.37% | 369.5만 |
|---|
| 2026.03.25 | ₩256,976 | ₩258,570 | ₩247,890 | ₩250,785 | -2.41% | 526.6만 |
|---|
| 2026.03.24 | ₩250,879 | ₩256,614 | ₩249,257 | ₩254,738 | +1.54% | 419.6만 |
|---|
| 2026.03.23 | ₩258,128 | ₩259,629 | ₩253,746 | ₩254,604 | -1.37% | 314.7만 |
|---|
| 2026.03.20 | ₩253,907 | ₩256,319 | ₩251,884 | ₩253,733 | -0.07% | 568.6만 |
|---|
| 2026.03.19 | ₩254,376 | ₩256,466 | ₩251,133 | ₩254,751 | +0.15% | 335.4만 |
|---|
| 2026.03.18 | ₩259,321 | ₩260,138 | ₩255,770 | ₩256,614 | -1.04% | 412.4만 |
|---|
| 2026.03.17 | ₩259,294 | ₩263,649 | ₩259,012 | ₩261,585 | +0.88% | 375.2만 |
|---|
| 2026.03.16 | ₩253,250 | ₩257,177 | ₩251,254 | ₩256,466 | +1.27% | 433.4만 |
|---|
| 2026.03.13 | ₩251,616 | ₩253,760 | ₩248,225 | ₩251,013 | -0.24% | 413.4만 |
|---|
| 2026.03.12 | ₩258,852 | ₩259,843 | ₩249,485 | ₩249,592 | -3.58% | 523.5만 |
|---|
| 2026.03.11 | ₩260,902 | ₩263,341 | ₩259,039 | ₩261,384 | +0.18% | 295.8만 |
|---|
| 2026.03.10 | ₩265,538 | ₩266,074 | ₩261,518 | ₩261,599 | -1.48% | 319만 |
|---|
| 2026.03.09 | ₩261,076 | ₩267,187 | ₩259,146 | ₩266,396 | +2.04% | 352.3만 |
|---|
| 2026.03.06 | ₩268,004 | ₩269,103 | ₩261,451 | ₩261,974 | -2.25% | 423.8만 |
|---|
| 2026.03.05 | ₩271,046 | ₩274,316 | ₩267,629 | ₩270,684 | -0.13% | 477.1만 |
|---|
| 2026.03.04 | ₩274,181 | ₩277,089 | ₩272,078 | ₩274,342 | +0.06% | 295.8만 |
|---|
| 2026.03.03 | ₩271,059 | ₩274,704 | ₩268,902 | ₩273,377 | +0.86% | 462.1만 |
|---|
| 2026.03.02 | ₩278,724 | ₩278,751 | ₩274,262 | ₩276,044 | -0.96% | 319.6만 |
|---|
| 2026.02.27 | ₩278,738 | ₩282,315 | ₩277,223 | ₩282,262 | +1.26% | 524.3만 |
|---|
| 2026.02.26 | ₩280,171 | ₩282,409 | ₩277,103 | ₩280,547 | +0.13% | 284만 |
|---|
| 2026.02.25 | ₩281,860 | ₩282,798 | ₩279,984 | ₩280,761 | -0.39% | 281만 |
|---|
| 2026.02.24 | ₩281,913 | ₩284,754 | ₩280,131 | ₩280,319 | -0.57% | 317.6만 |
|---|
| 2026.02.23 | ₩278,724 | ₩283,213 | ₩276,460 | ₩282,637 | +1.40% | 240.1만 |
|---|
| 2026.02.20 | ₩279,716 | ₩285,009 | ₩279,716 | ₩280,734 | +0.36% | 447.1만 |
|---|
| 2026.02.19 | ₩277,424 | ₩283,093 | ₩276,835 | ₩283,079 | +2.04% | 476.4만 |
|---|
| 2026.02.18 | ₩275,843 | ₩280,466 | ₩273,659 | ₩279,475 | +1.32% | 464.7만 |
|---|
| 2026.02.17 | ₩270,416 | ₩279,394 | ₩269,344 | ₩276,527 | +2.26% | 870.9만 |
|---|
| 2026.02.13 | ₩289,511 | ₩293,129 | ₩282,463 | ₩284,861 | -1.61% | 528.6만 |
|---|
| 2026.02.12 | ₩293,357 | ₩294,268 | ₩279,461 | ₩288,024 | -1.82% | 516.7만 |
|---|
| 2026.02.11 | ₩292,325 | ₩295,689 | ₩289,753 | ₩294,778 | +0.84% | 453.9만 |
|---|
| 2026.02.10 | ₩291,253 | ₩295,957 | ₩287,890 | ₩294,469 | +1.10% | 442.1만 |
|---|
| 2026.02.09 | ₩287,622 | ₩291,897 | ₩285,210 | ₩290,329 | +0.94% | 356만 |
|---|
| 2026.02.06 | ₩290,717 | ₩292,660 | ₩287,300 | ₩290,262 | -0.16% | 431.1만 |
|---|
| 2026.02.05 | ₩293,572 | ₩294,804 | ₩288,024 | ₩289,109 | -1.52% | 414.2만 |
|---|
| 2026.02.04 | ₩291,320 | ₩295,649 | ₩290,315 | ₩294,175 | +0.98% | 393.9만 |
|---|
| 2026.02.03 | ₩296,841 | ₩302,885 | ₩289,659 | ₩290,248 | -2.22% | 421.1만 |
|---|
| 2026.02.02 | ₩294,067 | ₩300,298 | ₩290,570 | ₩299,387 | +1.81% | 478.3만 |
|---|
| 2026.01.30 | ₩293,960 | ₩296,144 | ₩291,200 | ₩293,317 | -0.22% | 562.8만 |
|---|
| 2026.01.29 | ₩299,253 | ₩299,736 | ₩292,714 | ₩294,295 | -1.66% | 744.5만 |
|---|
| 2026.01.28 | ₩306,865 | ₩315,106 | ₩298,945 | ₩300,888 | -1.95% | 776.4만 |
|---|
| 2026.01.27 | ₩313,591 | ₩317,947 | ₩312,225 | ₩315,910 | +0.74% | 429.9만 |
|---|
| 2026.01.26 | ₩316,231 | ₩319,836 | ₩315,173 | ₩317,196 | +0.31% | 447.1만 |
|---|
| 2026.01.23 | ₩321,122 | ₩322,663 | ₩312,988 | ₩314,918 | -1.93% | 306.7만 |
|---|
| 2026.01.22 | ₩324,727 | ₩325,357 | ₩320,921 | ₩321,712 | -0.93% | 295.5만 |
|---|
| 2026.01.21 | ₩315,360 | ₩324,580 | ₩313,953 | ₩324,352 | +2.85% | 504.3만 |
|---|
| 2026.01.20 | ₩312,881 | ₩320,010 | ₩309,679 | ₩314,007 | +0.36% | 432.6만 |
|---|
| 2026.01.16 | ₩319,581 | ₩322,168 | ₩315,910 | ₩316,231 | -1.05% | 390.4만 |
|---|
| 2026.01.15 | ₩316,526 | ₩321,900 | ₩314,999 | ₩321,457 | +1.56% | 286.2만 |
|---|
| 2026.01.14 | ₩316,419 | ₩320,640 | ₩315,427 | ₩318,858 | +0.77% | 313.6만 |
|---|
| 2026.01.13 | ₩321,605 | ₩323,293 | ₩305,712 | ₩315,655 | -1.85% | 425만 |
|---|
| 2026.01.12 | ₩319,313 | ₩322,596 | ₩316,231 | ₩320,265 | +0.30% | 361.6만 |
|---|
| 2026.01.09 | ₩317,853 | ₩319,595 | ₩313,538 | ₩319,421 | +0.49% | 253.6만 |
|---|
| 2026.01.08 | ₩312,962 | ₩318,523 | ₩312,653 | ₩314,905 | +0.62% | 253.4만 |
|---|
| 2026.01.07 | ₩317,384 | ₩319,086 | ₩312,359 | ₩315,669 | -0.54% | 265.3만 |
|---|
| 2026.01.06 | ₩315,347 | ₩322,194 | ₩314,664 | ₩317,035 | +0.54% | 266.3만 |
|---|
| 2026.01.05 | ₩307,240 | ₩315,749 | ₩307,240 | ₩315,387 | +2.65% | 319.2만 |
|---|
| 2026.01.02 | ₩306,610 | ₩311,019 | ₩304,493 | ₩308,741 | +0.69% | 233.8만 |
|---|
| 2025.12.31 | ₩309,411 | ₩309,880 | ₩306,690 | ₩306,757 | -0.86% | 127만 |
|---|
| 2025.12.30 | ₩308,285 | ₩309,652 | ₩306,677 | ₩309,102 | +0.27% | 137.6만 |
|---|
| 2025.12.29 | ₩308,151 | ₩310,416 | ₩307,762 | ₩309,049 | +0.29% | 166.6만 |
|---|
| 2025.12.26 | ₩310,268 | ₩310,268 | ₩307,173 | ₩308,633 | -0.53% | 114.1만 |
|---|
| 2025.12.24 | ₩309,196 | ₩310,523 | ₩307,923 | ₩310,174 | +0.32% | 78.6만 |
|---|
| 2025.12.23 | ₩304,265 | ₩309,839 | ₩302,912 | ₩309,317 | +1.66% | 186.9만 |
|---|
| 2025.12.22 | ₩301,679 | ₩306,409 | ₩300,325 | ₩305,538 | +1.28% | 257.6만 |
|---|
| 2025.12.19 | ₩301,022 | ₩302,831 | ₩299,360 | ₩301,290 | +0.09% | 631.8만 |
|---|
| 2025.12.18 | ₩299,722 | ₩304,881 | ₩299,320 | ₩300,633 | +0.30% | 350.2만 |
|---|
| 2025.12.17 | ₩302,295 | ₩303,742 | ₩298,315 | ₩298,329 | -1.31% | 508.9만 |
|---|
| 2025.12.16 | ₩305,846 | ₩305,846 | ₩298,409 | ₩301,102 | -1.55% | 299.2만 |
|---|
| 2025.12.15 | ₩305,324 | ₩306,570 | ₩300,593 | ₩306,235 | +0.30% | 482.7만 |
|---|
| 2025.12.12 | ₩311,514 | ₩311,983 | ₩303,287 | ₩303,287 | -2.64% | 485.8만 |
|---|
| 2025.12.11 | ₩308,553 | ₩311,809 | ₩307,682 | ₩311,380 | +0.92% | 578.2만 |
|---|
| 2025.12.10 | ₩300,312 | ₩308,848 | ₩299,186 | ₩308,767 | +2.82% | 391.4만 |
|---|
| 2025.12.09 | ₩301,960 | ₩303,903 | ₩299,079 | ₩299,133 | -0.94% | 336.9만 |
|---|
| 2025.12.08 | ₩301,330 | ₩303,863 | ₩299,173 | ₩300,808 | -0.17% | 294.6만 |
|---|
| 2025.12.05 | ₩305,565 | ₩306,168 | ₩301,505 | ₩303,180 | -0.78% | 318만 |
|---|
| 2025.12.04 | ₩305,123 | ₩306,704 | ₩299,856 | ₩304,359 | -0.25% | 408.9만 |
|---|
| 2025.12.03 | ₩305,525 | ₩309,076 | ₩304,989 | ₩306,141 | +0.20% | 376.1만 |
|---|
| 2025.12.02 | ₩302,657 | ₩305,953 | ₩300,111 | ₩303,635 | +0.32% | 273.7만 |
|---|
| 2025.12.01 | ₩303,595 | ₩304,774 | ₩299,829 | ₩300,352 | -1.07% | 388.1만 |
|---|
| 2025.11.28 | ₩305,900 | ₩306,128 | ₩303,595 | ₩303,890 | -0.66% | 146.2만 |
|---|
| 2025.11.26 | ₩307,628 | ₩309,478 | ₩304,814 | ₩306,141 | -0.48% | 413.5만 |
|---|
| 2025.11.25 | ₩304,372 | ₩311,354 | ₩303,072 | ₩309,236 | +1.60% | 295.8만 |
|---|
| 2025.11.24 | ₩304,855 | ₩304,908 | ₩300,285 | ₩304,158 | -0.23% | 439.4만 |
|---|
| 2025.11.21 | ₩298,489 | ₩306,262 | ₩297,551 | ₩304,707 | +2.08% | 318.1만 |
|---|
| 2025.11.20 | ₩298,798 | ₩301,558 | ₩296,600 | ₩297,726 | -0.36% | 298.7만 |
|---|
| 2025.11.19 | ₩301,505 | ₩303,367 | ₩295,675 | ₩298,034 | -1.15% | 448.3만 |
|---|
| 2025.11.18 | ₩293,652 | ₩304,051 | ₩291,937 | ₩302,188 | +2.91% | 531.1만 |
|---|
| 2025.11.17 | ₩294,121 | ₩300,339 | ₩292,392 | ₩295,394 | +0.43% | 399.1만 |
|---|
| 2025.11.14 | ₩293,679 | ₩299,307 | ₩291,240 | ₩296,426 | +0.94% | 455.2만 |
|---|
| 2025.11.13 | ₩291,803 | ₩303,662 | ₩291,508 | ₩296,412 | +1.58% | 652만 |
|---|
| 2025.11.12 | ₩288,949 | ₩295,314 | ₩288,680 | ₩294,000 | +1.75% | 432.4만 |
|---|
| 2025.11.11 | ₩282,758 | ₩290,235 | ₩282,583 | ₩289,163 | +2.27% | 284.3만 |
|---|
| 2025.11.10 | ₩279,890 | ₩283,736 | ₩278,349 | ₩282,972 | +1.10% | 225.5만 |
|---|
| 2025.11.07 | ₩280,908 | ₩283,093 | ₩278,389 | ₩281,324 | +0.15% | 302.8만 |
|---|
| 2025.11.06 | ₩282,744 | ₩284,754 | ₩280,694 | ₩282,302 | -0.16% | 284.6만 |
|---|
| 2025.11.05 | ₩284,861 | ₩286,282 | ₩279,930 | ₩284,366 | -0.17% | 293.5만 |
|---|
| 2025.11.04 | ₩284,232 | ₩289,592 | ₩282,758 | ₩286,536 | +0.81% | 308만 |
|---|
| 2025.11.03 | ₩285,397 | ₩288,614 | ₩283,012 | ₩286,845 | +0.51% | 388.3만 |
|---|
| 2025.10.31 | ₩285,505 | ₩291,789 | ₩285,438 | ₩288,614 | +1.09% | 404.3만 |
|---|
| 2025.10.30 | ₩286,764 | ₩291,441 | ₩285,170 | ₩288,171 | +0.49% | 289.7만 |
|---|
| 2025.10.29 | ₩288,734 | ₩292,875 | ₩285,036 | ₩286,778 | -0.68% | 303만 |
|---|
| 2025.10.28 | ₩295,568 | ₩296,989 | ₩289,753 | ₩290,650 | -1.66% | 225.2만 |
|---|
| 2025.10.27 | ₩298,905 | ₩300,754 | ₩293,974 | ₩296,158 | -0.92% | 345.5만 |
|---|
| 2025.10.24 | ₩299,454 | ₩301,572 | ₩297,726 | ₩298,838 | -0.21% | 395.5만 |
|---|
| 2025.10.23 | ₩291,588 | ₩299,910 | ₩291,588 | ₩298,463 | +2.36% | 366.4만 |
|---|
| 2025.10.22 | ₩298,154 | ₩298,784 | ₩288,480 | ₩292,258 | -1.98% | 449.9만 |
|---|
| 2025.10.21 | ₩299,494 | ₩314,891 | ₩295,783 | ₩295,836 | -1.22% | 1074.1만 |
|---|
| 2025.10.20 | ₩281,739 | ₩283,495 | ₩278,376 | ₩279,247 | -0.88% | 497.2만 |
|---|
| 2025.10.17 | ₩282,021 | ₩284,942 | ₩279,595 | ₩280,145 | -0.67% | 414.7만 |
|---|
| 2025.10.16 | ₩280,868 | ₩283,535 | ₩275,347 | ₩282,637 | +0.63% | 581.8만 |
|---|
| 2025.10.15 | ₩277,357 | ₩280,761 | ₩273,954 | ₩276,178 | -0.43% | 308.1만 |
|---|
| 2025.10.14 | ₩271,863 | ₩277,867 | ₩271,126 | ₩276,245 | +1.61% | 225.4만 |
|---|
| 2025.10.13 | ₩272,774 | ₩277,049 | ₩271,823 | ₩274,892 | +0.78% | 223만 |
|---|
| 2025.10.10 | ₩274,584 | ₩276,661 | ₩270,872 | ₩271,300 | -1.20% | 358.6만 |
|---|