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 | ₩290,891 | ₩296,189 | ₩290,355 | ₩294,781 | +1.34% | 393.4만 |
| 2026.10.08 | ₩291,549 | ₩292,662 | ₩283,931 | ₩291,629 | +0.03% | 529.3만 |
| 2026.10.07 | ₩292,045 | ₩295,679 | ₩287,512 | ₩293,010 | +0.33% | 397.4만 |
| 2026.10.06 | ₩299,729 | ₩305,241 | ₩288,451 | ₩289,148 | -3.53% | 364.3만 |
| 2026.10.05 | ₩286,734 | ₩297,919 | ₩286,238 | ₩296,658 | +3.46% | 309.4만 |
| 2026.10.02 | ₩286,184 | ₩289,752 | ₩284,280 | ₩287,069 | +0.31% | 391.6만 |
| 2026.10.01 | ₩296,792 | ₩297,718 | ₩283,207 | ₩283,985 | -4.32% | 530.3만 |
| 2026.09.30 | ₩300,212 | ₩303,229 | ₩294,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,114 |
| -1.03% |
| 524.8만 |
| 2026.09.29 | ₩303,337 | ₩305,295 | ₩299,743 | ₩303,229 | -0.04% | 360.8만 |
|---|
| 2026.09.28 | ₩299,595 | ₩306,274 | ₩297,852 | ₩304,865 | +1.76% | 493만 |
|---|
| 2026.09.25 | ₩299,555 | ₩301,607 | ₩297,181 | ₩301,057 | +0.50% | 442.4만 |
|---|
| 2026.09.24 | ₩295,706 | ₩303,954 | ₩293,694 | ₩300,091 | +1.48% | 619.6만 |
|---|
| 2026.09.23 | ₩296,739 | ₩299,622 | ₩294,928 | ₩297,127 | +0.13% | 340.2만 |
|---|
| 2026.09.22 | ₩288,464 | ₩298,281 | ₩287,364 | ₩296,497 | +2.78% | 463.3만 |
|---|
| 2026.09.21 | ₩284,347 | ₩289,926 | ₩281,088 | ₩289,457 | +1.80% | 516.4만 |
|---|
| 2026.09.18 | ₩285,165 | ₩288,303 | ₩281,759 | ₩284,052 | -0.39% | 883만 |
|---|
| 2026.09.17 | ₩282,268 | ₩286,010 | ₩277,186 | ₩284,977 | +0.96% | 617.9만 |
|---|
| 2026.09.16 | ₩281,182 | ₩284,280 | ₩277,172 | ₩279,425 | -0.62% | 356.7만 |
|---|
| 2026.09.15 | ₩272,344 | ₩281,021 | ₩271,728 | ₩280,766 | +3.09% | 350.5만 |
|---|
| 2026.09.14 | ₩271,540 | ₩273,323 | ₩266,994 | ₩272,572 | +0.38% | 342.8만 |
|---|
| 2026.09.11 | ₩270,883 | ₩271,808 | ₩267,088 | ₩268,402 | -0.92% | 362.9만 |
|---|
| 2026.09.10 | ₩271,339 | ₩272,371 | ₩268,670 | ₩268,925 | -0.89% | 302.1만 |
|---|
| 2026.09.09 | ₩276,260 | ₩276,327 | ₩270,829 | ₩274,718 | -0.56% | 277.3만 |
|---|
| 2026.09.08 | ₩274,919 | ₩278,728 | ₩271,057 | ₩275,228 | +0.11% | 327.6만 |
|---|
| 2026.09.04 | ₩277,856 | ₩279,881 | ₩275,228 | ₩278,487 | +0.23% | 289.8만 |
|---|
| 2026.09.03 | ₩282,309 | ₩285,822 | ₩276,327 | ₩283,006 | +0.25% | 242.4만 |
|---|
| 2026.09.02 | ₩278,634 | ₩285,353 | ₩276,395 | ₩281,504 | +1.03% | 295.1만 |
|---|
| 2026.09.01 | ₩287,981 | ₩288,330 | ₩276,998 | ₩277,508 | -3.64% | 314.9만 |
|---|
| 2026.08.31 | ₩286,251 | ₩288,853 | ₩284,602 | ₩286,399 | +0.05% | 360.8만 |
|---|
| 2026.08.28 | ₩288,464 | ₩291,066 | ₩285,447 | ₩289,765 | +0.45% | 286만 |
|---|
| 2026.08.27 | ₩288,035 | ₩293,118 | ₩285,769 | ₩289,242 | +0.42% | 292.7만 |
|---|
| 2026.08.26 | ₩285,956 | ₩290,811 | ₩285,393 | ₩288,813 | +1.00% | 253.1만 |
|---|
| 2026.08.25 | ₩286,828 | ₩290,704 | ₩284,629 | ₩289,631 | +0.98% | 233.9만 |
|---|
| 2026.08.24 | ₩292,796 | ₩292,809 | ₩286,828 | ₩288,478 | -1.47% | 251만 |
|---|
| 2026.08.21 | ₩289,108 | ₩295,371 | ₩286,265 | ₩293,493 | +1.52% | 470.2만 |
|---|
| 2026.08.20 | ₩281,786 | ₩295,934 | ₩279,224 | ₩289,550 | +2.76% | 550.3만 |
|---|
| 2026.08.19 | ₩272,371 | ₩284,562 | ₩272,117 | ₩283,636 | +4.14% | 525.3만 |
|---|
| 2026.08.18 | ₩273,538 | ₩273,887 | ₩267,530 | ₩267,651 | -2.15% | 229만 |
|---|
| 2026.08.17 | ₩268,201 | ₩272,814 | ₩268,201 | ₩271,741 | +1.32% | 298.2만 |
|---|
| 2026.08.14 | ₩272,237 | ₩273,525 | ₩269,716 | ₩271,500 | -0.27% | 224.4만 |
|---|
| 2026.08.13 | ₩277,682 | ₩278,259 | ₩271,124 | ₩273,431 | -1.53% | 192만 |
|---|
| 2026.08.12 | ₩274,316 | ₩278,393 | ₩270,896 | ₩275,979 | +0.61% | 303.8만 |
|---|
| 2026.08.11 | ₩279,010 | ₩279,533 | ₩276,381 | ₩278,192 | -0.29% | 247.3만 |
|---|
| 2026.08.10 | ₩272,586 | ₩280,780 | ₩269,260 | ₩280,780 | +3.01% | 367.8만 |
|---|
| 2026.08.07 | ₩267,409 | ₩275,174 | ₩266,122 | ₩274,597 | +2.69% | 332.4만 |
|---|
| 2026.08.06 | ₩268,160 | ₩270,011 | ₩263,493 | ₩268,187 | +0.01% | 279.4만 |
|---|
| 2026.08.05 | ₩262,313 | ₩269,877 | ₩259,229 | ₩267,758 | +2.08% | 374.8만 |
|---|
| 2026.08.04 | ₩265,438 | ₩268,697 | ₩258,706 | ₩261,214 | -1.59% | 697.2만 |
|---|
| 2026.08.03 | ₩264,647 | ₩267,289 | ₩262,541 | ₩264,861 | +0.08% | 295.1만 |
|---|
| 2026.07.31 | ₩264,848 | ₩266,310 | ₩258,317 | ₩261,482 | -1.27% | 438.8만 |
|---|
| 2026.07.30 | ₩261,039 | ₩264,003 | ₩259,014 | ₩263,078 | +0.78% | 495.3만 |
|---|
| 2026.07.29 | ₩268,120 | ₩272,304 | ₩262,541 | ₩263,507 | -1.72% | 821.4만 |
|---|
| 2026.07.28 | ₩269,193 | ₩281,491 | ₩266,149 | ₩266,940 | -0.84% | 936.4만 |
|---|
| 2026.07.27 | ₩256,667 | ₩263,695 | ₩254,602 | ₩263,520 | +2.67% | 534만 |
|---|
| 2026.07.24 | ₩258,934 | ₩261,240 | ₩254,803 | ₩256,815 | -0.82% | 684.9만 |
|---|
| 2026.07.23 | ₩248,259 | ₩258,679 | ₩246,583 | ₩258,156 | +3.99% | 1155.3만 |
|---|
| 2026.07.22 | ₩239,341 | ₩241,554 | ₩232,005 | ₩240,239 | +0.38% | 1088.7만 |
|---|
| 2026.07.21 | ₩226,426 | ₩240,400 | ₩222,282 | ₩240,065 | +6.02% | 2809.8만 |
|---|
| 2026.07.20 | ₩270,896 | ₩274,021 | ₩268,214 | ₩269,703 | -0.44% | 620.2만 |
|---|
| 2026.07.17 | ₩272,841 | ₩277,052 | ₩271,084 | ₩273,350 | +0.19% | 496.6만 |
|---|
| 2026.07.16 | ₩270,105 | ₩275,295 | ₩268,697 | ₩274,933 | +1.79% | 423.8만 |
|---|
| 2026.07.15 | ₩268,214 | ₩271,379 | ₩267,329 | ₩269,273 | +0.39% | 446.9만 |
|---|
| 2026.07.14 | ₩265,572 | ₩271,339 | ₩264,687 | ₩266,940 | +0.52% | 418.9만 |
|---|
| 2026.07.13 | ₩266,471 | ₩269,340 | ₩265,532 | ₩268,429 | +0.73% | 291.9만 |
|---|
| 2026.07.10 | ₩264,969 | ₩267,999 | ₩261,576 | ₩266,940 | +0.74% | 384.8만 |
|---|
| 2026.07.09 | ₩255,474 | ₩262,836 | ₩254,803 | ₩262,823 | +2.88% | 265.7만 |
|---|
| 2026.07.08 | ₩257,164 | ₩258,129 | ₩254,951 | ₩255,836 | -0.52% | 250.3만 |
|---|
| 2026.07.07 | ₩264,754 | ₩265,371 | ₩257,673 | ₩260,422 | -1.64% | 324.9만 |
|---|
| 2026.07.06 | ₩261,924 | ₩263,654 | ₩254,508 | ₩259,658 | -0.87% | 466.4만 |
|---|
| 2026.07.02 | ₩264,821 | ₩265,840 | ₩260,798 | ₩265,438 | +0.23% | 403.5만 |
|---|
| 2026.07.01 | ₩257,445 | ₩262,903 | ₩255,581 | ₩259,792 | +0.91% | 451.6만 |
|---|
| 2026.06.30 | ₩259,899 | ₩260,154 | ₩253,449 | ₩255,447 | -1.71% | 347.1만 |
|---|
| 2026.06.29 | ₩262,112 | ₩264,191 | ₩256,869 | ₩258,531 | -1.37% | 352.3만 |
|---|
| 2026.06.26 | ₩258,599 | ₩263,105 | ₩257,874 | ₩263,105 | +1.74% | 609만 |
|---|
| 2026.06.25 | ₩254,388 | ₩264,955 | ₩254,388 | ₩259,108 | +1.86% | 609.1만 |
|---|
| 2026.06.24 | ₩242,814 | ₩254,106 | ₩241,299 | ₩253,288 | +4.31% | 564.7만 |
|---|
| 2026.06.23 | ₩240,145 | ₩243,686 | ₩237,463 | ₩240,011 | -0.06% | 415만 |
|---|
| 2026.06.22 | ₩236,618 | ₩240,454 | ₩234,687 | ₩238,965 | +0.99% | 369.2만 |
|---|
| 2026.06.18 | ₩235,425 | ₩239,394 | ₩233,641 | ₩237,597 | +0.92% | 725.9만 |
|---|
| 2026.06.17 | ₩242,385 | ₩244,638 | ₩236,833 | ₩238,389 | -1.65% | 269.2만 |
|---|
| 2026.06.16 | ₩243,351 | ₩246,153 | ₩242,063 | ₩243,203 | -0.06% | 283.4만 |
|---|
| 2026.06.15 | ₩242,626 | ₩244,075 | ₩240,816 | ₩242,868 | +0.10% | 393.2만 |
|---|
| 2026.06.12 | ₩243,337 | ₩244,933 | ₩240,722 | ₩241,527 | -0.74% | 312.7만 |
|---|
| 2026.06.11 | ₩244,732 | ₩246,931 | ₩238,617 | ₩242,452 | -0.93% | 353.4만 |
|---|
| 2026.06.10 | ₩250,606 | ₩252,363 | ₩246,207 | ₩246,261 | -1.73% | 321.5만 |
|---|
| 2026.06.09 | ₩248,111 | ₩253,744 | ₩246,422 | ₩252,671 | +1.84% | 587.2만 |
|---|
| 2026.06.08 | ₩247,494 | ₩251,303 | ₩245,684 | ₩246,127 | -0.55% | 314.9만 |
|---|
| 2026.06.05 | ₩252,121 | ₩253,127 | ₩246,475 | ₩247,159 | -1.97% | 330.5만 |
|---|
| 2026.06.04 | ₩244,437 | ₩251,840 | ₩243,699 | ₩250,297 | +2.40% | 777.1만 |
|---|
| 2026.06.03 | ₩235,841 | ₩239,435 | ₩232,850 | ₩238,818 | +1.26% | 291만 |
|---|
| 2026.06.02 | ₩238,362 | ₩240,507 | ₩235,358 | ₩236,176 | -0.92% | 291.4만 |
|---|
| 2026.06.01 | ₩244,812 | ₩244,812 | ₩240,038 | ₩241,218 | -1.47% | 365.3만 |
|---|
| 2026.05.29 | ₩242,814 | ₩247,199 | ₩240,414 | ₩244,973 | +0.89% | 699.3만 |
|---|
| 2026.05.28 | ₩234,097 | ₩243,002 | ₩234,097 | ₩242,237 | +3.48% | 575.4만 |
|---|
| 2026.05.27 | ₩233,091 | ₩236,820 | ₩230,128 | ₩232,179 | -0.39% | 326.5만 |
|---|
| 2026.05.26 | ₩229,551 | ₩232,877 | ₩227,821 | ₩231,750 | +0.96% | 328.3만 |
|---|
| 2026.05.22 | ₩232,729 | ₩234,620 | ₩229,511 | ₩230,664 | -0.89% | 299.5만 |
|---|
| 2026.05.21 | ₩229,108 | ₩233,132 | ₩225,273 | ₩232,448 | +1.46% | 423.8만 |
|---|
| 2026.05.20 | ₩224,307 | ₩229,698 | ₩220,070 | ₩229,484 | +2.31% | 415.9만 |
|---|
| 2026.05.19 | ₩220,485 | ₩229,994 | ₩220,029 | ₩224,012 | +1.60% | 574.4만 |
|---|
| 2026.05.18 | ₩217,025 | ₩220,673 | ₩216,221 | ₩219,748 | +1.25% | 495.5만 |
|---|
| 2026.05.15 | ₩222,054 | ₩222,993 | ₩215,818 | ₩217,133 | -2.22% | 405.4만 |
|---|
| 2026.05.14 | ₩223,288 | ₩227,030 | ₩220,485 | ₩220,660 | -1.18% | 420.9만 |
|---|
| 2026.05.13 | ₩223,007 | ₩224,790 | ₩219,024 | ₩222,604 | -0.18% | 652.7만 |
|---|
| 2026.05.12 | ₩223,959 | ₩225,206 | ₩222,041 | ₩222,966 | -0.44% | 541.7만 |
|---|
| 2026.05.11 | ₩230,302 | ₩230,302 | ₩221,612 | ₩223,315 | -3.03% | 737.8만 |
|---|
| 2026.05.08 | ₩234,647 | ₩235,331 | ₩228,974 | ₩229,538 | -2.18% | 584.6만 |
|---|
| 2026.05.07 | ₩235,827 | ₩237,383 | ₩232,528 | ₩235,572 | -0.11% | 448.2만 |
|---|
| 2026.05.06 | ₩237,007 | ₩237,316 | ₩230,745 | ₩234,580 | -1.02% | 598.3만 |
|---|
| 2026.05.05 | ₩235,760 | ₩238,281 | ₩232,354 | ₩234,191 | -0.67% | 380.6만 |
|---|
| 2026.05.04 | ₩234,178 | ₩235,411 | ₩231,120 | ₩233,400 | -0.33% | 453.2만 |
|---|
| 2026.05.01 | ₩241,151 | ₩241,218 | ₩234,151 | ₩234,888 | -2.60% | 388만 |
|---|
| 2026.04.30 | ₩239,783 | ₩241,755 | ₩237,034 | ₩239,984 | +0.08% | 514.2만 |
|---|
| 2026.04.29 | ₩238,912 | ₩240,494 | ₩236,967 | ₩239,783 | +0.36% | 593.3만 |
|---|
| 2026.04.28 | ₩244,960 | ₩245,416 | ₩237,772 | ₩240,025 | -2.01% | 504.9만 |
|---|
| 2026.04.27 | ₩237,048 | ₩243,337 | ₩236,712 | ₩242,224 | +2.18% | 532.3만 |
|---|
| 2026.04.24 | ₩239,475 | ₩240,025 | ₩236,672 | ₩237,705 | -0.74% | 641.1만 |
|---|
| 2026.04.23 | ₩242,492 | ₩242,707 | ₩234,687 | ₩239,475 | -1.24% | 1018.5만 |
|---|
| 2026.04.22 | ₩260,101 | ₩261,522 | ₩246,368 | ₩246,811 | -5.11% | 590.5만 |
|---|
| 2026.04.21 | ₩264,191 | ₩268,885 | ₩255,420 | ₩260,892 | -1.25% | 786.3만 |
|---|
| 2026.04.20 | ₩259,122 | ₩262,675 | ₩258,478 | ₩262,179 | +1.18% | 527.1만 |
|---|
| 2026.04.17 | ₩260,945 | ₩264,218 | ₩260,516 | ₩261,173 | +0.09% | 424.3만 |
|---|
| 2026.04.16 | ₩262,903 | ₩263,373 | ₩258,920 | ₩259,873 | -1.15% | 376만 |
|---|
| 2026.04.15 | ₩266,940 | ₩267,517 | ₩264,566 | ₩265,720 | -0.46% | 318.1만 |
|---|
| 2026.04.14 | ₩262,340 | ₩268,750 | ₩261,629 | ₩266,350 | +1.53% | 333.6만 |
|---|
| 2026.04.13 | ₩253,020 | ₩263,547 | ₩252,202 | ₩262,675 | +3.82% | 483.6만 |
|---|
| 2026.04.10 | ₩259,805 | ₩259,805 | ₩254,052 | ₩254,280 | -2.13% | 318.9만 |
|---|
| 2026.04.09 | ₩261,214 | ₩262,434 | ₩256,252 | ₩258,813 | -0.92% | 290.3만 |
|---|
| 2026.04.08 | ₩262,716 | ₩266,283 | ₩261,495 | ₩263,105 | +0.15% | 261만 |
|---|
| 2026.04.07 | ₩256,426 | ₩257,646 | ₩253,100 | ₩256,158 | -0.10% | 293.3만 |
|---|
| 2026.04.06 | ₩255,648 | ₩258,196 | ₩254,093 | ₩257,646 | +0.78% | 259.6만 |
|---|
| 2026.04.02 | ₩254,079 | ₩259,899 | ₩252,121 | ₩256,305 | +0.88% | 274만 |
|---|
| 2026.04.01 | ₩255,554 | ₩258,062 | ₩254,093 | ₩255,863 | +0.12% | 377.1만 |
|---|
| 2026.03.31 | ₩250,472 | ₩255,407 | ₩248,608 | ₩254,267 | +1.52% | 466만 |
|---|
| 2026.03.30 | ₩246,247 | ₩249,077 | ₩243,739 | ₩246,609 | +0.15% | 398만 |
|---|
| 2026.03.27 | ₩247,736 | ₩249,452 | ₩242,747 | ₩243,431 | -1.74% | 585.8만 |
|---|
| 2026.03.26 | ₩248,782 | ₩253,234 | ₩248,768 | ₩252,188 | +1.37% | 369.5만 |
|---|
| 2026.03.25 | ₩257,177 | ₩258,773 | ₩248,085 | ₩250,981 | -2.41% | 526.6만 |
|---|
| 2026.03.24 | ₩251,075 | ₩256,815 | ₩249,452 | ₩254,937 | +1.54% | 419.6만 |
|---|
| 2026.03.23 | ₩258,330 | ₩259,832 | ₩253,945 | ₩254,803 | -1.37% | 314.7만 |
|---|
| 2026.03.20 | ₩254,106 | ₩256,520 | ₩252,081 | ₩253,932 | -0.07% | 568.6만 |
|---|
| 2026.03.19 | ₩254,575 | ₩256,667 | ₩251,330 | ₩254,951 | +0.15% | 335.4만 |
|---|
| 2026.03.18 | ₩259,524 | ₩260,342 | ₩255,970 | ₩256,815 | -1.04% | 412.4만 |
|---|
| 2026.03.17 | ₩259,497 | ₩263,856 | ₩259,215 | ₩261,790 | +0.88% | 375.2만 |
|---|
| 2026.03.16 | ₩253,449 | ₩257,378 | ₩251,451 | ₩256,667 | +1.27% | 433.4만 |
|---|
| 2026.03.13 | ₩251,813 | ₩253,958 | ₩248,420 | ₩251,209 | -0.24% | 413.4만 |
|---|
| 2026.03.12 | ₩259,054 | ₩260,047 | ₩249,680 | ₩249,788 | -3.58% | 523.5만 |
|---|
| 2026.03.11 | ₩261,106 | ₩263,547 | ₩259,242 | ₩261,589 | +0.18% | 295.8만 |
|---|
| 2026.03.10 | ₩265,746 | ₩266,283 | ₩261,723 | ₩261,804 | -1.48% | 319만 |
|---|
| 2026.03.09 | ₩261,281 | ₩267,396 | ₩259,350 | ₩266,605 | +2.04% | 352.3만 |
|---|
| 2026.03.06 | ₩268,214 | ₩269,314 | ₩261,656 | ₩262,179 | -2.25% | 423.8만 |
|---|
| 2026.03.05 | ₩271,258 | ₩274,530 | ₩267,839 | ₩270,896 | -0.13% | 477.1만 |
|---|
| 2026.03.04 | ₩274,396 | ₩277,306 | ₩272,291 | ₩274,557 | +0.06% | 295.8만 |
|---|
| 2026.03.03 | ₩271,272 | ₩274,919 | ₩269,113 | ₩273,592 | +0.86% | 462.1만 |
|---|
| 2026.03.02 | ₩278,943 | ₩278,969 | ₩274,477 | ₩276,260 | -0.96% | 319.6만 |
|---|
| 2026.02.27 | ₩278,956 | ₩282,537 | ₩277,441 | ₩282,483 | +1.26% | 524.3만 |
|---|
| 2026.02.26 | ₩280,391 | ₩282,631 | ₩277,320 | ₩280,766 | +0.13% | 284만 |
|---|
| 2026.02.25 | ₩282,081 | ₩283,019 | ₩280,203 | ₩280,981 | -0.39% | 281만 |
|---|
| 2026.02.24 | ₩282,134 | ₩284,977 | ₩280,351 | ₩280,538 | -0.57% | 317.6만 |
|---|
| 2026.02.23 | ₩278,943 | ₩283,435 | ₩276,676 | ₩282,858 | +1.40% | 240.1만 |
|---|
| 2026.02.20 | ₩279,935 | ₩285,232 | ₩279,935 | ₩280,954 | +0.36% | 447.1만 |
|---|
| 2026.02.19 | ₩277,642 | ₩283,314 | ₩277,052 | ₩283,301 | +2.04% | 476.4만 |
|---|
| 2026.02.18 | ₩276,059 | ₩280,686 | ₩273,873 | ₩279,694 | +1.32% | 464.7만 |
|---|
| 2026.02.17 | ₩270,628 | ₩279,613 | ₩269,555 | ₩276,743 | +2.26% | 870.9만 |
|---|
| 2026.02.13 | ₩289,738 | ₩293,359 | ₩282,684 | ₩285,085 | -1.61% | 528.6만 |
|---|
| 2026.02.12 | ₩293,587 | ₩294,499 | ₩279,680 | ₩288,250 | -1.82% | 516.7만 |
|---|
| 2026.02.11 | ₩292,554 | ₩295,921 | ₩289,980 | ₩295,009 | +0.84% | 453.9만 |
|---|
| 2026.02.10 | ₩291,482 | ₩296,189 | ₩288,115 | ₩294,700 | +1.10% | 442.1만 |
|---|
| 2026.02.09 | ₩287,847 | ₩292,125 | ₩285,433 | ₩290,556 | +0.94% | 356만 |
|---|
| 2026.02.06 | ₩290,945 | ₩292,890 | ₩287,525 | ₩290,489 | -0.16% | 431.1만 |
|---|
| 2026.02.05 | ₩293,802 | ₩295,035 | ₩288,250 | ₩289,336 | -1.52% | 414.2만 |
|---|
| 2026.02.04 | ₩291,549 | ₩295,880 | ₩290,543 | ₩294,405 | +0.98% | 393.9만 |
|---|
| 2026.02.03 | ₩297,074 | ₩303,122 | ₩289,886 | ₩290,476 | -2.22% | 421.1만 |
|---|
| 2026.02.02 | ₩294,298 | ₩300,534 | ₩290,798 | ₩299,622 | +1.81% | 478.3만 |
|---|
| 2026.01.30 | ₩294,191 | ₩296,376 | ₩291,428 | ₩293,547 | -0.22% | 562.8만 |
|---|
| 2026.01.29 | ₩299,488 | ₩299,971 | ₩292,943 | ₩294,526 | -1.66% | 744.5만 |
|---|
| 2026.01.28 | ₩307,105 | ₩315,353 | ₩299,179 | ₩301,124 | -1.95% | 776.4만 |
|---|
| 2026.01.27 | ₩313,837 | ₩318,196 | ₩312,469 | ₩316,157 | +0.74% | 429.9만 |
|---|
| 2026.01.26 | ₩316,479 | ₩320,087 | ₩315,420 | ₩317,445 | +0.31% | 447.1만 |
|---|
| 2026.01.23 | ₩321,374 | ₩322,916 | ₩313,234 | ₩315,165 | -1.93% | 306.7만 |
|---|
| 2026.01.22 | ₩324,981 | ₩325,612 | ₩321,173 | ₩321,964 | -0.93% | 295.5만 |
|---|
| 2026.01.21 | ₩315,607 | ₩324,834 | ₩314,199 | ₩324,606 | +2.85% | 504.3만 |
|---|
| 2026.01.20 | ₩313,126 | ₩320,261 | ₩309,921 | ₩314,253 | +0.36% | 432.6만 |
|---|
| 2026.01.16 | ₩319,832 | ₩322,420 | ₩316,157 | ₩316,479 | -1.05% | 390.4만 |
|---|
| 2026.01.15 | ₩316,774 | ₩322,152 | ₩315,245 | ₩321,709 | +1.56% | 286.2만 |
|---|
| 2026.01.14 | ₩316,667 | ₩320,891 | ₩315,674 | ₩319,108 | +0.77% | 313.6만 |
|---|
| 2026.01.13 | ₩321,857 | ₩323,547 | ₩305,952 | ₩315,902 | -1.85% | 425만 |
|---|
| 2026.01.12 | ₩319,564 | ₩322,849 | ₩316,479 | ₩320,516 | +0.30% | 361.6만 |
|---|
| 2026.01.09 | ₩318,102 | ₩319,845 | ₩313,784 | ₩319,671 | +0.49% | 253.6만 |
|---|
| 2026.01.08 | ₩313,207 | ₩318,772 | ₩312,898 | ₩315,151 | +0.62% | 253.4만 |
|---|
| 2026.01.07 | ₩317,632 | ₩319,336 | ₩312,603 | ₩315,916 | -0.54% | 265.3만 |
|---|
| 2026.01.06 | ₩315,594 | ₩322,447 | ₩314,910 | ₩317,284 | +0.54% | 266.3만 |
|---|
| 2026.01.05 | ₩307,481 | ₩315,996 | ₩307,481 | ₩315,634 | +2.65% | 319.2만 |
|---|
| 2026.01.02 | ₩306,850 | ₩311,262 | ₩304,731 | ₩308,983 | +0.69% | 233.8만 |
|---|
| 2025.12.31 | ₩309,653 | ₩310,122 | ₩306,931 | ₩306,998 | -0.86% | 127만 |
|---|
| 2025.12.30 | ₩308,527 | ₩309,894 | ₩306,917 | ₩309,345 | +0.27% | 137.6만 |
|---|
| 2025.12.29 | ₩308,392 | ₩310,659 | ₩308,004 | ₩309,291 | +0.29% | 166.6만 |
|---|
| 2025.12.26 | ₩310,511 | ₩310,511 | ₩307,413 | ₩308,875 | -0.53% | 114.1만 |
|---|
| 2025.12.24 | ₩309,438 | ₩310,766 | ₩308,164 | ₩310,417 | +0.32% | 78.6만 |
|---|
| 2025.12.23 | ₩304,503 | ₩310,082 | ₩303,149 | ₩309,559 | +1.66% | 186.9만 |
|---|
| 2025.12.22 | ₩301,915 | ₩306,649 | ₩300,561 | ₩305,777 | +1.28% | 257.6만 |
|---|
| 2025.12.19 | ₩301,258 | ₩303,068 | ₩299,595 | ₩301,526 | +0.09% | 631.8만 |
|---|
| 2025.12.18 | ₩299,957 | ₩305,120 | ₩299,555 | ₩300,869 | +0.30% | 350.2만 |
|---|
| 2025.12.17 | ₩302,532 | ₩303,980 | ₩298,549 | ₩298,562 | -1.31% | 508.9만 |
|---|
| 2025.12.16 | ₩306,086 | ₩306,086 | ₩298,643 | ₩301,338 | -1.55% | 299.2만 |
|---|
| 2025.12.15 | ₩305,563 | ₩306,810 | ₩300,829 | ₩306,475 | +0.30% | 482.7만 |
|---|
| 2025.12.12 | ₩311,759 | ₩312,228 | ₩303,524 | ₩303,524 | -2.64% | 485.8만 |
|---|
| 2025.12.11 | ₩308,795 | ₩312,054 | ₩307,923 | ₩311,624 | +0.92% | 578.2만 |
|---|
| 2025.12.10 | ₩300,547 | ₩309,090 | ₩299,421 | ₩309,009 | +2.82% | 391.4만 |
|---|
| 2025.12.09 | ₩302,197 | ₩304,141 | ₩299,313 | ₩299,367 | -0.94% | 336.9만 |
|---|
| 2025.12.08 | ₩301,566 | ₩304,101 | ₩299,407 | ₩301,043 | -0.17% | 294.6만 |
|---|
| 2025.12.05 | ₩305,804 | ₩306,408 | ₩301,741 | ₩303,417 | -0.78% | 318만 |
|---|
| 2025.12.04 | ₩305,362 | ₩306,944 | ₩300,091 | ₩304,597 | -0.25% | 408.9만 |
|---|
| 2025.12.03 | ₩305,764 | ₩309,318 | ₩305,228 | ₩306,381 | +0.20% | 376.1만 |
|---|
| 2025.12.02 | ₩302,894 | ₩306,193 | ₩300,346 | ₩303,873 | +0.32% | 273.7만 |
|---|
| 2025.12.01 | ₩303,833 | ₩305,013 | ₩300,064 | ₩300,587 | -1.07% | 388.1만 |
|---|
| 2025.11.28 | ₩306,139 | ₩306,367 | ₩303,833 | ₩304,128 | -0.66% | 146.2만 |
|---|
| 2025.11.26 | ₩307,869 | ₩309,720 | ₩305,053 | ₩306,381 | -0.48% | 413.5만 |
|---|
| 2025.11.25 | ₩304,611 | ₩311,598 | ₩303,310 | ₩309,479 | +1.60% | 295.8만 |
|---|
| 2025.11.24 | ₩305,093 | ₩305,147 | ₩300,520 | ₩304,396 | -0.23% | 439.4만 |
|---|
| 2025.11.21 | ₩298,723 | ₩306,502 | ₩297,785 | ₩304,946 | +2.08% | 318.1만 |
|---|
| 2025.11.20 | ₩299,032 | ₩301,794 | ₩296,832 | ₩297,959 | -0.36% | 298.7만 |
|---|
| 2025.11.19 | ₩301,741 | ₩303,605 | ₩295,907 | ₩298,267 | -1.15% | 448.3만 |
|---|
| 2025.11.18 | ₩293,882 | ₩304,289 | ₩292,166 | ₩302,425 | +2.91% | 531.1만 |
|---|
| 2025.11.17 | ₩294,351 | ₩300,574 | ₩292,621 | ₩295,625 | +0.43% | 399.1만 |
|---|
| 2025.11.14 | ₩293,909 | ₩299,541 | ₩291,468 | ₩296,658 | +0.94% | 455.2만 |
|---|
| 2025.11.13 | ₩292,031 | ₩303,900 | ₩291,736 | ₩296,645 | +1.58% | 652만 |
|---|
| 2025.11.12 | ₩289,175 | ₩295,545 | ₩288,907 | ₩294,231 | +1.75% | 432.4만 |
|---|
| 2025.11.11 | ₩282,979 | ₩290,462 | ₩282,805 | ₩289,389 | +2.27% | 284.3만 |
|---|
| 2025.11.10 | ₩280,109 | ₩283,958 | ₩278,567 | ₩283,194 | +1.10% | 225.5만 |
|---|
| 2025.11.07 | ₩281,129 | ₩283,314 | ₩278,607 | ₩281,544 | +0.15% | 302.8만 |
|---|
| 2025.11.06 | ₩282,966 | ₩284,977 | ₩280,914 | ₩282,523 | -0.16% | 284.6만 |
|---|
| 2025.11.05 | ₩285,085 | ₩286,506 | ₩280,150 | ₩284,588 | -0.17% | 293.5만 |
|---|
| 2025.11.04 | ₩284,454 | ₩289,819 | ₩282,979 | ₩286,761 | +0.81% | 308만 |
|---|
| 2025.11.03 | ₩285,621 | ₩288,840 | ₩283,234 | ₩287,069 | +0.51% | 388.3만 |
|---|
| 2025.10.31 | ₩285,728 | ₩292,018 | ₩285,661 | ₩288,840 | +1.09% | 404.3만 |
|---|
| 2025.10.30 | ₩286,989 | ₩291,669 | ₩285,393 | ₩288,397 | +0.49% | 289.7만 |
|---|
| 2025.10.29 | ₩288,960 | ₩293,104 | ₩285,259 | ₩287,002 | -0.68% | 303만 |
|---|
| 2025.10.28 | ₩295,800 | ₩297,221 | ₩289,980 | ₩290,878 | -1.66% | 225.2만 |
|---|
| 2025.10.27 | ₩299,139 | ₩300,990 | ₩294,204 | ₩296,390 | -0.92% | 345.5만 |
|---|
| 2025.10.24 | ₩299,689 | ₩301,808 | ₩297,959 | ₩299,072 | -0.21% | 395.5만 |
|---|
| 2025.10.23 | ₩291,817 | ₩300,145 | ₩291,817 | ₩298,697 | +2.36% | 366.4만 |
|---|
| 2025.10.22 | ₩298,388 | ₩299,018 | ₩288,706 | ₩292,487 | -1.98% | 449.9만 |
|---|
| 2025.10.21 | ₩299,729 | ₩315,138 | ₩296,014 | ₩296,068 | -1.22% | 1074.1만 |
|---|
| 2025.10.20 | ₩281,960 | ₩283,717 | ₩278,594 | ₩279,466 | -0.88% | 497.2만 |
|---|
| 2025.10.17 | ₩282,242 | ₩285,165 | ₩279,814 | ₩280,364 | -0.67% | 414.7만 |
|---|
| 2025.10.16 | ₩281,088 | ₩283,757 | ₩275,563 | ₩282,858 | +0.63% | 581.8만 |
|---|
| 2025.10.15 | ₩277,575 | ₩280,981 | ₩274,168 | ₩276,395 | -0.43% | 308.1만 |
|---|
| 2025.10.14 | ₩272,076 | ₩278,084 | ₩271,339 | ₩276,462 | +1.61% | 225.4만 |
|---|
| 2025.10.13 | ₩272,988 | ₩277,266 | ₩272,036 | ₩275,107 | +0.78% | 223만 |
|---|
| 2025.10.10 | ₩274,799 | ₩276,877 | ₩271,084 | ₩271,513 | -1.20% | 358.6만 |
|---|