시장 데이터를 불러오는 중
전체 종목
Dorman Products, Inc. - Common Stock 과거 주가
Dorman Products, Inc. - Common Stock · DORM · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dorman Products, Inc. - Common Stock · DORM · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩163,536 | ₩164,286 | ₩160,802 | ₩161,338 | -1.34% | 23.4만 |
| 2026.10.08 | ₩164,380 | ₩166,323 | ₩162,317 | ₩163,040 | -0.82% | 21.9만 |
| 2026.10.07 | ₩167,797 | ₩168,400 | ₩163,308 | ₩164,648 | -1.88% | 31.5만 |
| 2026.10.06 | ₩167,141 | ₩170,183 | ₩165,265 | ₩169,620 | +1.48% | 32.7만 |
| 2026.10.05 | ₩163,683 | ₩166,672 | ₩162,665 | ₩165,412 | +1.06% | 28.6만 |
| 2026.10.02 | ₩167,395 | ₩169,539 | ₩164,889 | ₩164,903 | -1.49% | 36.8만 |
| 2026.10.01 | ₩163,777 | ₩166,162 | ₩160,534 | ₩164,675 | +0.55% | 27.4만 |
| 2026.09.30 | ₩166,444 | ₩166,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,286 |
| -1.30% |
| 25.1만 |
| 2026.09.29 | ₩165,385 | ₩167,476 | ₩162,022 | ₩166,015 | +0.38% | 26.4만 |
|---|
| 2026.09.28 | ₩164,729 | ₩166,658 | ₩163,536 | ₩165,774 | +0.63% | 18.3만 |
|---|
| 2026.09.25 | ₩165,171 | ₩167,516 | ₩163,482 | ₩166,189 | +0.62% | 19.9만 |
|---|
| 2026.09.24 | ₩163,228 | ₩165,506 | ₩161,124 | ₩164,286 | +0.65% | 21.2만 |
|---|
| 2026.09.23 | ₩160,347 | ₩163,429 | ₩158,524 | ₩162,692 | +1.46% | 23.8만 |
|---|
| 2026.09.22 | ₩164,514 | ₩167,114 | ₩160,186 | ₩161,888 | -1.60% | 22.3만 |
|---|
| 2026.09.21 | ₩163,925 | ₩164,286 | ₩160,347 | ₩161,365 | -1.56% | 22.9만 |
|---|
| 2026.09.18 | ₩163,683 | ₩165,412 | ₩160,119 | ₩164,072 | +0.24% | 36.4만 |
|---|
| 2026.09.17 | ₩169,834 | ₩169,834 | ₩164,836 | ₩164,983 | -2.86% | 14.6만 |
|---|
| 2026.09.16 | ₩168,454 | ₩170,102 | ₩166,363 | ₩167,449 | -0.60% | 21.5만 |
|---|
| 2026.09.15 | ₩169,647 | ₩169,647 | ₩166,444 | ₩167,757 | -1.11% | 19.3만 |
|---|
| 2026.09.14 | ₩169,111 | ₩170,183 | ₩168,508 | ₩169,647 | +0.32% | 14만 |
|---|
| 2026.09.11 | ₩172,487 | ₩172,487 | ₩168,977 | ₩169,727 | -1.60% | 12.7만 |
|---|
| 2026.09.10 | ₩169,325 | ₩170,598 | ₩167,717 | ₩169,687 | +0.21% | 14.4만 |
|---|
| 2026.09.09 | ₩170,879 | ₩174,484 | ₩169,017 | ₩169,647 | -0.72% | 19.6만 |
|---|
| 2026.09.08 | ₩174,069 | ₩175,837 | ₩172,246 | ₩172,568 | -0.86% | 16.4만 |
|---|
| 2026.09.04 | ₩172,380 | ₩176,950 | ₩172,179 | ₩175,945 | +2.07% | 16.7만 |
|---|
| 2026.09.03 | ₩174,792 | ₩176,695 | ₩170,035 | ₩173,747 | -0.60% | 24.5만 |
|---|
| 2026.09.02 | ₩171,590 | ₩173,854 | ₩166,752 | ₩172,246 | +0.38% | 27.9만 |
|---|
| 2026.09.01 | ₩170,772 | ₩172,246 | ₩168,910 | ₩170,424 | -0.20% | 14.2만 |
|---|
| 2026.08.31 | ₩172,876 | ₩173,814 | ₩171,322 | ₩172,662 | -0.12% | 15.9만 |
|---|
| 2026.08.28 | ₩172,688 | ₩175,355 | ₩168,226 | ₩173,332 | +0.37% | 15.6만 |
|---|
| 2026.08.27 | ₩171,871 | ₩173,157 | ₩170,062 | ₩171,804 | -0.04% | 12.5만 |
|---|
| 2026.08.26 | ₩174,819 | ₩175,368 | ₩171,791 | ₩173,399 | -0.81% | 14만 |
|---|
| 2026.08.25 | ₩175,878 | ₩177,740 | ₩172,849 | ₩174,819 | -0.60% | 15.6만 |
|---|
| 2026.08.24 | ₩178,276 | ₩178,477 | ₩173,908 | ₩175,663 | -1.47% | 13.5만 |
|---|
| 2026.08.21 | ₩177,593 | ₩178,745 | ₩176,213 | ₩177,043 | -0.31% | 16.6만 |
|---|
| 2026.08.20 | ₩176,521 | ₩179,616 | ₩175,020 | ₩176,038 | -0.27% | 16.1만 |
|---|
| 2026.08.19 | ₩179,603 | ₩183,275 | ₩177,861 | ₩179,723 | +0.07% | 16.3만 |
|---|
| 2026.08.18 | ₩179,737 | ₩180,715 | ₩176,816 | ₩177,981 | -0.98% | 18.9만 |
|---|
| 2026.08.17 | ₩181,184 | ₩182,725 | ₩178,852 | ₩179,161 | -1.12% | 12.2만 |
|---|
| 2026.08.14 | ₩177,539 | ₩183,208 | ₩176,588 | ₩182,765 | +2.94% | 13.9만 |
|---|
| 2026.08.13 | ₩180,434 | ₩181,171 | ₩177,311 | ₩178,330 | -1.17% | 14.7만 |
|---|
| 2026.08.12 | ₩178,759 | ₩182,457 | ₩176,213 | ₩179,067 | +0.17% | 19.9만 |
|---|
| 2026.08.11 | ₩179,522 | ₩181,559 | ₩178,290 | ₩178,290 | -0.69% | 12.8만 |
|---|
| 2026.08.10 | ₩187,683 | ₩188,568 | ₩177,821 | ₩178,584 | -4.85% | 27.4만 |
|---|
| 2026.08.07 | ₩184,360 | ₩189,358 | ₩183,998 | ₩188,822 | +2.42% | 19.2만 |
|---|
| 2026.08.06 | ₩189,640 | ₩190,484 | ₩183,784 | ₩184,360 | -2.78% | 29.4만 |
|---|
| 2026.08.05 | ₩197,733 | ₩197,733 | ₩189,291 | ₩189,666 | -4.08% | 69.9만 |
|---|
| 2026.08.04 | ₩190,430 | ₩208,199 | ₩187,603 | ₩198,055 | +4.00% | 180.6만 |
|---|
| 2026.08.03 | ₩178,223 | ₩179,978 | ₩165,090 | ₩171,094 | -4.00% | 78만 |
|---|
| 2026.07.31 | ₩178,290 | ₩180,849 | ₩175,355 | ₩178,437 | +0.08% | 26.2만 |
|---|
| 2026.07.30 | ₩188,286 | ₩188,943 | ₩177,794 | ₩178,464 | -5.22% | 30.4만 |
|---|
| 2026.07.29 | ₩191,288 | ₩194,290 | ₩188,702 | ₩189,331 | -1.02% | 18.4만 |
|---|
| 2026.07.28 | ₩185,512 | ₩192,440 | ₩185,325 | ₩191,851 | +3.42% | 16.1만 |
|---|
| 2026.07.27 | ₩180,246 | ₩183,703 | ₩178,290 | ₩182,832 | +1.43% | 21만 |
|---|
| 2026.07.24 | ₩178,035 | ₩181,278 | ₩176,226 | ₩179,831 | +1.01% | 23.8만 |
|---|
| 2026.07.23 | ₩178,799 | ₩180,434 | ₩174,363 | ₩177,352 | -0.81% | 26.2만 |
|---|
| 2026.07.22 | ₩184,213 | ₩188,072 | ₩179,563 | ₩180,769 | -1.87% | 32.1만 |
|---|
| 2026.07.21 | ₩185,097 | ₩186,437 | ₩182,725 | ₩184,213 | -0.48% | 37만 |
|---|
| 2026.07.20 | ₩190,202 | ₩191,636 | ₩183,596 | ₩184,481 | -3.01% | 21.1만 |
|---|
| 2026.07.17 | ₩189,747 | ₩195,187 | ₩187,589 | ₩190,243 | +0.26% | 24.6만 |
|---|
| 2026.07.16 | ₩184,588 | ₩193,552 | ₩184,588 | ₩193,124 | +4.62% | 22.9만 |
|---|
| 2026.07.15 | ₩185,231 | ₩189,050 | ₩184,172 | ₩184,320 | -0.49% | 23.4만 |
|---|
| 2026.07.14 | ₩186,718 | ₩187,804 | ₩184,226 | ₩185,754 | -0.52% | 23.4만 |
|---|
| 2026.07.13 | ₩185,057 | ₩187,442 | ₩184,052 | ₩186,142 | +0.59% | 15만 |
|---|
| 2026.07.10 | ₩183,020 | ₩186,919 | ₩183,020 | ₩185,593 | +1.41% | 23.4만 |
|---|
| 2026.07.09 | ₩181,868 | ₩185,499 | ₩178,571 | ₩182,886 | +0.56% | 19.4만 |
|---|
| 2026.07.08 | ₩187,080 | ₩188,286 | ₩180,058 | ₩181,238 | -3.12% | 35.9만 |
|---|
| 2026.07.07 | ₩187,549 | ₩188,501 | ₩185,271 | ₩187,120 | -0.23% | 25.9만 |
|---|
| 2026.07.06 | ₩184,708 | ₩188,474 | ₩183,596 | ₩187,697 | +1.62% | 21.7만 |
|---|
| 2026.07.02 | ₩181,667 | ₩184,521 | ₩180,085 | ₩184,454 | +1.53% | 27.8만 |
|---|
| 2026.07.01 | ₩183,583 | ₩185,673 | ₩181,332 | ₩181,908 | -0.91% | 24.7만 |
|---|
| 2026.06.30 | ₩179,375 | ₩183,569 | ₩176,105 | ₩182,846 | +1.93% | 35만 |
|---|
| 2026.06.29 | ₩178,718 | ₩179,576 | ₩173,506 | ₩177,633 | -0.61% | 29.3만 |
|---|
| 2026.06.26 | ₩180,058 | ₩182,229 | ₩177,700 | ₩180,487 | +0.24% | 107.1만 |
|---|
| 2026.06.25 | ₩178,209 | ₩182,940 | ₩176,936 | ₩180,058 | +1.04% | 42.8만 |
|---|
| 2026.06.24 | ₩173,827 | ₩176,708 | ₩173,050 | ₩176,708 | +1.66% | 33.6만 |
|---|
| 2026.06.23 | ₩167,757 | ₩172,166 | ₩165,425 | ₩171,724 | +2.36% | 36.4만 |
|---|
| 2026.06.22 | ₩167,355 | ₩170,263 | ₩165,653 | ₩167,127 | -0.14% | 28.7만 |
|---|
| 2026.06.18 | ₩166,390 | ₩170,745 | ₩166,109 | ₩168,387 | +1.20% | 53.2만 |
|---|
| 2026.06.17 | ₩166,899 | ₩171,335 | ₩159,409 | ₩164,514 | -1.43% | 31.3만 |
|---|
| 2026.06.16 | ₩169,472 | ₩172,715 | ₩167,797 | ₩168,508 | -0.57% | 19.6만 |
|---|
| 2026.06.15 | ₩172,755 | ₩175,543 | ₩168,869 | ₩169,030 | -2.16% | 22.5만 |
|---|
| 2026.06.12 | ₩173,131 | ₩175,489 | ₩170,518 | ₩171,335 | -1.04% | 26.9만 |
|---|
| 2026.06.11 | ₩171,898 | ₩173,305 | ₩168,856 | ₩171,804 | -0.05% | 17.3만 |
|---|
| 2026.06.10 | ₩172,930 | ₩173,479 | ₩169,365 | ₩169,955 | -1.72% | 18.4만 |
|---|
| 2026.06.09 | ₩173,291 | ₩177,084 | ₩170,692 | ₩171,496 | -1.04% | 28.1만 |
|---|
| 2026.06.08 | ₩169,312 | ₩174,551 | ₩169,312 | ₩171,938 | +1.55% | 25.2만 |
|---|
| 2026.06.05 | ₩171,362 | ₩173,251 | ₩167,918 | ₩170,223 | -0.66% | 24.3만 |
|---|
| 2026.06.04 | ₩169,191 | ₩172,059 | ₩167,355 | ₩171,576 | +1.41% | 26.2만 |
|---|
| 2026.06.03 | ₩167,114 | ₩169,312 | ₩165,948 | ₩167,167 | +0.03% | 39.3만 |
|---|
| 2026.06.02 | ₩166,109 | ₩169,432 | ₩166,109 | ₩168,615 | +1.51% | 18.8만 |
|---|
| 2026.06.01 | ₩163,992 | ₩167,851 | ₩160,722 | ₩164,434 | +0.27% | 36.8만 |
|---|
| 2026.05.29 | ₩167,570 | ₩168,843 | ₩165,399 | ₩166,055 | -0.90% | 34만 |
|---|
| 2026.05.28 | ₩164,943 | ₩167,851 | ₩162,236 | ₩167,570 | +1.59% | 28.2만 |
|---|
| 2026.05.27 | ₩162,638 | ₩167,663 | ₩160,802 | ₩165,680 | +1.87% | 21.5만 |
|---|
| 2026.05.26 | ₩158,390 | ₩161,204 | ₩156,555 | ₩161,178 | +1.76% | 15.4만 |
|---|
| 2026.05.22 | ₩159,060 | ₩160,936 | ₩157,600 | ₩158,230 | -0.52% | 26.3만 |
|---|
| 2026.05.21 | ₩154,813 | ₩160,802 | ₩152,025 | ₩159,060 | +2.74% | 20.7만 |
|---|
| 2026.05.20 | ₩152,065 | ₩156,970 | ₩150,109 | ₩156,809 | +3.12% | 19.4만 |
|---|
| 2026.05.19 | ₩153,714 | ₩153,781 | ₩148,916 | ₩151,194 | -1.64% | 21.7만 |
|---|
| 2026.05.18 | ₩156,233 | ₩160,802 | ₩154,129 | ₩154,223 | -1.29% | 17.5만 |
|---|
| 2026.05.15 | ₩161,124 | ₩161,137 | ₩155,536 | ₩155,657 | -3.39% | 32.7만 |
|---|
| 2026.05.14 | ₩156,206 | ₩161,687 | ₩155,416 | ₩161,459 | +3.36% | 25.2만 |
|---|
| 2026.05.13 | ₩159,462 | ₩164,018 | ₩155,764 | ₩155,871 | -2.25% | 21.2만 |
|---|
| 2026.05.12 | ₩162,920 | ₩163,214 | ₩157,908 | ₩160,159 | -1.69% | 25.1만 |
|---|
| 2026.05.11 | ₩165,600 | ₩166,136 | ₩161,151 | ₩162,156 | -2.08% | 26.2만 |
|---|
| 2026.05.08 | ₩167,503 | ₩169,178 | ₩166,069 | ₩166,337 | -0.70% | 18.3만 |
|---|
| 2026.05.07 | ₩166,149 | ₩168,414 | ₩165,144 | ₩166,859 | +0.43% | 31.3만 |
|---|
| 2026.05.06 | ₩162,973 | ₩170,705 | ₩161,968 | ₩164,300 | +0.81% | 61.2만 |
|---|
| 2026.05.05 | ₩151,503 | ₩160,923 | ₩141,037 | ₩160,159 | +5.71% | 39.5만 |
|---|
| 2026.05.04 | ₩149,613 | ₩152,132 | ₩146,947 | ₩148,541 | -0.72% | 23.6만 |
|---|
| 2026.05.01 | ₩150,873 | ₩154,196 | ₩147,777 | ₩151,261 | +0.26% | 24.4만 |
|---|
| 2026.04.30 | ₩147,067 | ₩152,199 | ₩147,067 | ₩150,766 | +2.51% | 26.8만 |
|---|
| 2026.04.29 | ₩148,099 | ₩149,921 | ₩147,121 | ₩147,496 | -0.41% | 26.1만 |
|---|
| 2026.04.28 | ₩148,903 | ₩152,266 | ₩146,853 | ₩148,581 | -0.22% | 23.3만 |
|---|
| 2026.04.27 | ₩148,809 | ₩150,551 | ₩147,228 | ₩147,737 | -0.72% | 14.9만 |
|---|
| 2026.04.24 | ₩146,196 | ₩150,216 | ₩145,432 | ₩148,997 | +1.92% | 20.7만 |
|---|
| 2026.04.23 | ₩147,322 | ₩148,059 | ₩144,494 | ₩146,531 | -0.54% | 35.1만 |
|---|
| 2026.04.22 | ₩147,871 | ₩148,715 | ₩145,968 | ₩146,692 | -0.80% | 15.9만 |
|---|
| 2026.04.21 | ₩150,002 | ₩150,645 | ₩146,625 | ₩147,751 | -1.50% | 14.7만 |
|---|
| 2026.04.20 | ₩147,362 | ₩150,230 | ₩146,746 | ₩149,519 | +1.46% | 14.8만 |
|---|
| 2026.04.17 | ₩145,097 | ₩151,101 | ₩144,977 | ₩148,287 | +2.20% | 15.9만 |
|---|
| 2026.04.16 | ₩141,962 | ₩144,923 | ₩141,386 | ₩142,324 | +0.25% | 21.8만 |
|---|
| 2026.04.15 | ₩147,416 | ₩147,416 | ₩142,592 | ₩143,007 | -2.99% | 34.4만 |
|---|
| 2026.04.14 | ₩146,491 | ₩148,300 | ₩145,741 | ₩147,563 | +0.73% | 17.7만 |
|---|
| 2026.04.13 | ₩145,365 | ₩147,121 | ₩141,801 | ₩147,014 | +1.13% | 26.7만 |
|---|
| 2026.04.10 | ₩146,973 | ₩148,112 | ₩144,253 | ₩146,679 | -0.20% | 18.4만 |
|---|
| 2026.04.09 | ₩140,943 | ₩147,576 | ₩140,447 | ₩147,295 | +4.51% | 16.7만 |
|---|
| 2026.04.08 | ₩141,520 | ₩146,210 | ₩140,675 | ₩142,310 | +0.56% | 29.6만 |
|---|
| 2026.04.07 | ₩133,895 | ₩137,352 | ₩133,252 | ₩135,664 | +1.32% | 25.1만 |
|---|
| 2026.04.06 | ₩133,801 | ₩135,114 | ₩132,917 | ₩134,672 | +0.65% | 18.5만 |
|---|
| 2026.04.02 | ₩139,978 | ₩140,568 | ₩134,846 | ₩135,208 | -3.41% | 27.5만 |
|---|
| 2026.04.01 | ₩139,697 | ₩142,699 | ₩139,697 | ₩140,997 | +0.93% | 21.4만 |
|---|
| 2026.03.31 | ₩139,416 | ₩142,216 | ₩138,384 | ₩139,844 | +0.31% | 24.1만 |
|---|
| 2026.03.30 | ₩140,126 | ₩140,193 | ₩137,339 | ₩137,432 | -1.92% | 22.9만 |
|---|
| 2026.03.27 | ₩141,104 | ₩143,195 | ₩139,590 | ₩140,112 | -0.70% | 20.2만 |
|---|
| 2026.03.26 | ₩141,171 | ₩144,682 | ₩140,796 | ₩142,672 | +1.06% | 21.9만 |
|---|
| 2026.03.25 | ₩142,712 | ₩147,241 | ₩141,627 | ₩143,315 | +0.42% | 31만 |
|---|
| 2026.03.24 | ₩137,285 | ₩142,324 | ₩136,963 | ₩140,957 | +2.67% | 29.1만 |
|---|
| 2026.03.23 | ₩140,689 | ₩143,530 | ₩139,174 | ₩139,174 | -1.08% | 22.6만 |
|---|
| 2026.03.20 | ₩137,218 | ₩138,464 | ₩135,945 | ₩136,655 | -0.41% | 72.3만 |
|---|
| 2026.03.19 | ₩134,056 | ₩137,553 | ₩131,925 | ₩137,218 | +2.36% | 30.1만 |
|---|
| 2026.03.18 | ₩135,154 | ₩135,865 | ₩132,675 | ₩135,235 | +0.06% | 30.4만 |
|---|
| 2026.03.17 | ₩140,153 | ₩141,118 | ₩134,886 | ₩135,744 | -3.15% | 43.3만 |
|---|
| 2026.03.16 | ₩138,625 | ₩141,613 | ₩138,236 | ₩138,839 | +0.15% | 17.3만 |
|---|
| 2026.03.13 | ₩138,973 | ₩139,014 | ₩135,382 | ₩137,767 | -0.87% | 28.5만 |
|---|
| 2026.03.12 | ₩139,442 | ₩141,841 | ₩136,226 | ₩137,004 | -1.75% | 39.4만 |
|---|
| 2026.03.11 | ₩142,605 | ₩144,052 | ₩139,121 | ₩141,587 | -0.71% | 26.9만 |
|---|
| 2026.03.10 | ₩144,159 | ₩147,335 | ₩143,020 | ₩143,235 | -0.64% | 25.6만 |
|---|
| 2026.03.09 | ₩144,441 | ₩145,071 | ₩139,362 | ₩144,387 | -0.04% | 27.2만 |
|---|
| 2026.03.06 | ₩148,782 | ₩150,136 | ₩143,878 | ₩146,504 | -1.53% | 28.8만 |
|---|
| 2026.03.05 | ₩153,566 | ₩157,546 | ₩147,992 | ₩150,243 | -2.16% | 35.2만 |
|---|
| 2026.03.04 | ₩155,938 | ₩156,970 | ₩153,030 | ₩155,657 | -0.18% | 28.7만 |
|---|
| 2026.03.03 | ₩151,757 | ₩156,045 | ₩150,042 | ₩155,737 | +2.62% | 27.4만 |
|---|
| 2026.03.02 | ₩160,092 | ₩162,424 | ₩151,757 | ₩155,349 | -2.96% | 53만 |
|---|
| 2026.02.27 | ₩154,518 | ₩160,575 | ₩151,529 | ₩157,935 | +2.21% | 43.2만 |
|---|
| 2026.02.26 | ₩154,102 | ₩159,690 | ₩147,375 | ₩156,179 | +1.35% | 59.8만 |
|---|
| 2026.02.25 | ₩168,199 | ₩168,199 | ₩153,111 | ₩153,432 | -8.78% | 54.4만 |
|---|
| 2026.02.24 | ₩171,670 | ₩175,007 | ₩168,843 | ₩169,379 | -1.33% | 12.3만 |
|---|
| 2026.02.23 | ₩173,908 | ₩173,908 | ₩167,610 | ₩170,853 | -1.76% | 29.5만 |
|---|
| 2026.02.20 | ₩171,040 | ₩175,007 | ₩171,040 | ₩173,787 | +1.61% | 14.7만 |
|---|
| 2026.02.19 | ₩171,791 | ₩172,313 | ₩169,191 | ₩171,161 | -0.37% | 14.9만 |
|---|
| 2026.02.18 | ₩173,211 | ₩174,913 | ₩171,375 | ₩172,380 | -0.48% | 14.9만 |
|---|
| 2026.02.17 | ₩176,548 | ₩177,352 | ₩173,131 | ₩173,211 | -1.89% | 13.2만 |
|---|
| 2026.02.13 | ₩176,467 | ₩177,606 | ₩175,007 | ₩175,770 | -0.39% | 13.4만 |
|---|
| 2026.02.12 | ₩179,656 | ₩181,975 | ₩175,730 | ₩176,454 | -1.78% | 11.4만 |
|---|
| 2026.02.11 | ₩175,958 | ₩179,254 | ₩175,958 | ₩178,584 | +1.49% | 12.3만 |
|---|
| 2026.02.10 | ₩174,886 | ₩177,713 | ₩174,886 | ₩175,958 | +0.61% | 13.6만 |
|---|
| 2026.02.09 | ₩174,216 | ₩174,283 | ₩171,335 | ₩174,270 | +0.03% | 15.9만 |
|---|
| 2026.02.06 | ₩172,648 | ₩174,886 | ₩172,648 | ₩174,337 | +0.98% | 20.8만 |
|---|
| 2026.02.05 | ₩172,528 | ₩174,430 | ₩170,920 | ₩172,353 | -0.10% | 20만 |
|---|
| 2026.02.04 | ₩168,789 | ₩174,819 | ₩168,789 | ₩171,670 | +1.71% | 19만 |
|---|
| 2026.02.03 | ₩168,923 | ₩172,260 | ₩164,648 | ₩167,235 | -1.00% | 16.9만 |
|---|
| 2026.02.02 | ₩166,739 | ₩170,424 | ₩164,581 | ₩169,633 | +1.74% | 23.1만 |
|---|
| 2026.01.30 | ₩164,916 | ₩166,899 | ₩162,397 | ₩166,430 | +0.92% | 25.8만 |
|---|
| 2026.01.29 | ₩164,702 | ₩166,497 | ₩163,255 | ₩165,425 | +0.44% | 17만 |
|---|
| 2026.01.28 | ₩167,074 | ₩167,623 | ₩163,214 | ₩164,099 | -1.78% | 19.5만 |
|---|
| 2026.01.27 | ₩167,650 | ₩168,990 | ₩166,176 | ₩166,551 | -0.66% | 17.8만 |
|---|
| 2026.01.26 | ₩166,229 | ₩167,690 | ₩165,452 | ₩167,650 | +0.85% | 19.4만 |
|---|
| 2026.01.23 | ₩167,060 | ₩169,861 | ₩165,117 | ₩166,229 | -0.50% | 16.4만 |
|---|
| 2026.01.22 | ₩172,541 | ₩174,430 | ₩167,931 | ₩168,213 | -2.51% | 15.8만 |
|---|
| 2026.01.21 | ₩167,945 | ₩174,752 | ₩167,945 | ₩171,603 | +2.18% | 19.5만 |
|---|
| 2026.01.20 | ₩166,497 | ₩168,494 | ₩165,466 | ₩166,430 | -0.04% | 17.3만 |
|---|
| 2026.01.16 | ₩171,978 | ₩175,610 | ₩167,945 | ₩168,990 | -1.74% | 17.9만 |
|---|
| 2026.01.15 | ₩168,910 | ₩174,873 | ₩168,039 | ₩172,581 | +2.17% | 24만 |
|---|
| 2026.01.14 | ₩169,432 | ₩170,665 | ₩165,988 | ₩168,977 | -0.27% | 23.6만 |
|---|
| 2026.01.13 | ₩170,089 | ₩171,335 | ₩168,588 | ₩169,003 | -0.64% | 19.2만 |
|---|
| 2026.01.12 | ₩170,022 | ₩172,836 | ₩166,323 | ₩169,660 | -0.21% | 17.8만 |
|---|
| 2026.01.09 | ₩171,965 | ₩175,275 | ₩168,186 | ₩171,214 | -0.44% | 22.8만 |
|---|
| 2026.01.08 | ₩165,774 | ₩173,144 | ₩165,559 | ₩171,965 | +3.73% | 12.8만 |
|---|
| 2026.01.07 | ₩168,695 | ₩169,365 | ₩163,817 | ₩166,685 | -1.19% | 12만 |
|---|
| 2026.01.06 | ₩167,717 | ₩168,548 | ₩163,549 | ₩167,730 | +0.01% | 15.5만 |
|---|
| 2026.01.05 | ₩165,251 | ₩169,928 | ₩165,251 | ₩168,119 | +1.74% | 14.1만 |
|---|
| 2026.01.02 | ₩165,734 | ₩167,570 | ₩163,442 | ₩166,296 | +0.34% | 20만 |
|---|
| 2025.12.31 | ₩167,663 | ₩169,754 | ₩165,037 | ₩165,077 | -1.54% | 15.8만 |
|---|
| 2025.12.30 | ₩168,427 | ₩172,702 | ₩167,516 | ₩168,414 | -0.01% | 13.8만 |
|---|
| 2025.12.29 | ₩169,727 | ₩174,591 | ₩168,240 | ₩168,642 | -0.64% | 15.4만 |
|---|
| 2025.12.26 | ₩169,392 | ₩171,308 | ₩168,293 | ₩169,673 | +0.17% | 9.4만 |
|---|
| 2025.12.24 | ₩168,092 | ₩169,714 | ₩167,864 | ₩168,615 | +0.31% | 5.8만 |
|---|
| 2025.12.23 | ₩167,610 | ₩170,531 | ₩166,672 | ₩168,266 | +0.39% | 20.7만 |
|---|
| 2025.12.22 | ₩169,191 | ₩170,920 | ₩166,913 | ₩167,610 | -0.93% | 15.5만 |
|---|
| 2025.12.19 | ₩169,017 | ₩170,652 | ₩168,896 | ₩169,539 | +0.31% | 28.3만 |
|---|
| 2025.12.18 | ₩170,786 | ₩172,983 | ₩169,178 | ₩169,767 | -0.60% | 19.8만 |
|---|
| 2025.12.17 | ₩169,901 | ₩172,032 | ₩167,301 | ₩169,379 | -0.31% | 16.9만 |
|---|
| 2025.12.16 | ₩172,139 | ₩174,350 | ₩168,642 | ₩169,807 | -1.35% | 24.9만 |
|---|
| 2025.12.15 | ₩171,643 | ₩173,908 | ₩170,719 | ₩171,415 | -0.13% | 15.3만 |
|---|
| 2025.12.12 | ₩172,166 | ₩173,868 | ₩170,544 | ₩171,536 | -0.37% | 17.8만 |
|---|
| 2025.12.11 | ₩170,049 | ₩172,930 | ₩168,990 | ₩172,152 | +1.24% | 17.5만 |
|---|
| 2025.12.10 | ₩166,243 | ₩171,804 | ₩165,680 | ₩168,454 | +1.33% | 26.3만 |
|---|
| 2025.12.09 | ₩167,422 | ₩172,353 | ₩165,291 | ₩165,854 | -0.94% | 27.5만 |
|---|
| 2025.12.08 | ₩170,102 | ₩171,576 | ₩166,645 | ₩167,114 | -1.76% | 17.5만 |
|---|
| 2025.12.05 | ₩169,633 | ₩171,871 | ₩167,543 | ₩169,687 | +0.03% | 20.5만 |
|---|
| 2025.12.04 | ₩172,608 | ₩174,605 | ₩167,918 | ₩169,325 | -1.90% | 15만 |
|---|
| 2025.12.03 | ₩174,497 | ₩175,543 | ₩172,193 | ₩172,729 | -1.01% | 18.5만 |
|---|
| 2025.12.02 | ₩175,971 | ₩179,455 | ₩172,059 | ₩172,997 | -1.69% | 19.5만 |
|---|
| 2025.12.01 | ₩176,481 | ₩179,764 | ₩174,203 | ₩175,221 | -0.71% | 16.8만 |
|---|
| 2025.11.28 | ₩181,425 | ₩183,583 | ₩176,936 | ₩177,244 | -2.30% | 8.1만 |
|---|
| 2025.11.26 | ₩179,871 | ₩183,342 | ₩179,589 | ₩179,991 | +0.07% | 24.9만 |
|---|
| 2025.11.25 | ₩178,102 | ₩184,132 | ₩178,102 | ₩181,546 | +1.93% | 23.6만 |
|---|
| 2025.11.24 | ₩174,966 | ₩177,553 | ₩172,367 | ₩176,414 | +0.83% | 20.6만 |
|---|
| 2025.11.21 | ₩168,467 | ₩177,258 | ₩165,332 | ₩175,971 | +4.45% | 23.6만 |
|---|
| 2025.11.20 | ₩175,409 | ₩177,177 | ₩168,467 | ₩168,923 | -3.70% | 15.8만 |
|---|
| 2025.11.19 | ₩173,988 | ₩175,261 | ₩171,817 | ₩172,447 | -0.89% | 12.2만 |
|---|
| 2025.11.18 | ₩172,340 | ₩174,698 | ₩172,340 | ₩173,157 | +0.47% | 12.1만 |
|---|
| 2025.11.17 | ₩175,971 | ₩178,223 | ₩171,308 | ₩172,327 | -2.07% | 13.6만 |
|---|
| 2025.11.14 | ₩179,750 | ₩182,832 | ₩163,750 | ₩176,548 | -1.78% | 15.4만 |
|---|
| 2025.11.13 | ₩183,717 | ₩186,410 | ₩178,986 | ₩180,206 | -1.91% | 16.7만 |
|---|
| 2025.11.12 | ₩178,410 | ₩188,903 | ₩177,030 | ₩185,097 | +3.75% | 42.1만 |
|---|
| 2025.11.11 | ₩180,340 | ₩184,132 | ₩178,424 | ₩178,504 | -1.02% | 26.8만 |
|---|
| 2025.11.10 | ₩179,951 | ₩180,233 | ₩177,821 | ₩179,576 | -0.21% | 17.7만 |
|---|
| 2025.11.07 | ₩173,921 | ₩181,787 | ₩173,318 | ₩179,951 | +3.47% | 26만 |
|---|
| 2025.11.06 | ₩175,007 | ₩177,633 | ₩171,844 | ₩173,305 | -0.97% | 14.3만 |
|---|
| 2025.11.05 | ₩176,682 | ₩179,670 | ₩174,873 | ₩176,038 | -0.36% | 18.6만 |
|---|
| 2025.11.04 | ₩179,362 | ₩182,176 | ₩174,350 | ₩175,851 | -1.96% | 18.2만 |
|---|
| 2025.11.03 | ₩177,472 | ₩181,050 | ₩177,030 | ₩179,000 | +0.86% | 21.7만 |
|---|
| 2025.10.31 | ₩179,161 | ₩183,757 | ₩177,231 | ₩179,737 | +0.32% | 38.3만 |
|---|
| 2025.10.30 | ₩178,933 | ₩183,020 | ₩178,182 | ₩180,233 | +0.73% | 35.5만 |
|---|
| 2025.10.29 | ₩181,774 | ₩184,266 | ₩175,556 | ₩178,933 | -1.56% | 43.4만 |
|---|
| 2025.10.28 | ₩202,665 | ₩212,112 | ₩180,501 | ₩185,901 | -8.27% | 67.1만 |
|---|
| 2025.10.27 | ₩219,080 | ₩219,763 | ₩199,663 | ₩206,028 | -5.96% | 83.3만 |
|---|
| 2025.10.24 | ₩209,016 | ₩212,192 | ₩205,706 | ₩211,763 | +1.31% | 24.1만 |
|---|
| 2025.10.23 | ₩205,693 | ₩208,708 | ₩203,670 | ₩208,038 | +1.14% | 35.3만 |
|---|
| 2025.10.22 | ₩199,877 | ₩207,073 | ₩197,345 | ₩206,390 | +3.26% | 35.5만 |
|---|
| 2025.10.21 | ₩192,842 | ₩198,993 | ₩192,842 | ₩198,578 | +2.97% | 12만 |
|---|
| 2025.10.20 | ₩194,088 | ₩194,088 | ₩189,626 | ₩192,708 | -0.71% | 12만 |
|---|
| 2025.10.17 | ₩190,939 | ₩193,566 | ₩189,867 | ₩191,690 | +0.39% | 13.7만 |
|---|
| 2025.10.16 | ₩189,948 | ₩190,939 | ₩187,764 | ₩190,939 | +0.52% | 15.6만 |
|---|
| 2025.10.15 | ₩188,755 | ₩189,747 | ₩186,062 | ₩189,238 | +0.26% | 13.5만 |
|---|
| 2025.10.14 | ₩183,154 | ₩188,849 | ₩182,229 | ₩187,683 | +2.47% | 24.9만 |
|---|
| 2025.10.13 | ₩191,234 | ₩192,440 | ₩184,950 | ₩185,445 | -3.03% | 15.4만 |
|---|
| 2025.10.10 | ₩191,341 | ₩194,102 | ₩189,626 | ₩189,854 | -0.78% | 14.1만 |
|---|