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 | ₩163,421 | ₩164,171 | ₩160,690 | ₩161,225 | -1.34% | 23.4만 |
| 2026.10.08 | ₩164,265 | ₩166,207 | ₩162,203 | ₩162,926 | -0.82% | 21.9만 |
| 2026.10.07 | ₩167,680 | ₩168,282 | ₩163,194 | ₩164,533 | -1.88% | 31.5만 |
| 2026.10.06 | ₩167,023 | ₩170,063 | ₩165,149 | ₩169,501 | +1.48% | 32.7만 |
| 2026.10.05 | ₩163,569 | ₩166,555 | ₩162,551 | ₩165,296 | +1.06% | 28.6만 |
| 2026.10.02 | ₩167,278 | ₩169,420 | ₩164,774 | ₩164,787 | -1.49% | 36.8만 |
| 2026.10.01 | ₩163,662 | ₩166,046 | ₩160,422 | ₩164,560 | +0.55% | 27.4만 |
| 2026.09.30 | ₩166,327 | ₩166,608 | ₩161,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,171 |
| -1.30% |
| 25.1만 |
| 2026.09.29 | ₩165,269 | ₩167,358 | ₩161,908 | ₩165,899 | +0.38% | 26.4만 |
|---|
| 2026.09.28 | ₩164,613 | ₩166,541 | ₩163,421 | ₩165,658 | +0.63% | 18.3만 |
|---|
| 2026.09.25 | ₩165,055 | ₩167,398 | ₩163,368 | ₩166,073 | +0.62% | 19.9만 |
|---|
| 2026.09.24 | ₩163,113 | ₩165,390 | ₩161,011 | ₩164,171 | +0.65% | 21.2만 |
|---|
| 2026.09.23 | ₩160,234 | ₩163,314 | ₩158,413 | ₩162,578 | +1.46% | 23.8만 |
|---|
| 2026.09.22 | ₩164,399 | ₩166,997 | ₩160,074 | ₩161,774 | -1.60% | 22.3만 |
|---|
| 2026.09.21 | ₩163,810 | ₩164,171 | ₩160,234 | ₩161,252 | -1.56% | 22.9만 |
|---|
| 2026.09.18 | ₩163,569 | ₩165,296 | ₩160,007 | ₩163,957 | +0.24% | 36.4만 |
|---|
| 2026.09.17 | ₩169,715 | ₩169,715 | ₩164,720 | ₩164,868 | -2.86% | 14.6만 |
|---|
| 2026.09.16 | ₩168,336 | ₩169,983 | ₩166,247 | ₩167,331 | -0.60% | 21.5만 |
|---|
| 2026.09.15 | ₩169,528 | ₩169,528 | ₩166,327 | ₩167,639 | -1.11% | 19.3만 |
|---|
| 2026.09.14 | ₩168,992 | ₩170,063 | ₩168,389 | ₩169,528 | +0.32% | 14만 |
|---|
| 2026.09.11 | ₩172,366 | ₩172,366 | ₩168,858 | ₩169,608 | -1.60% | 12.7만 |
|---|
| 2026.09.10 | ₩169,206 | ₩170,478 | ₩167,599 | ₩169,568 | +0.21% | 14.4만 |
|---|
| 2026.09.09 | ₩170,759 | ₩174,362 | ₩168,898 | ₩169,528 | -0.72% | 19.6만 |
|---|
| 2026.09.08 | ₩173,946 | ₩175,714 | ₩172,125 | ₩172,447 | -0.86% | 16.4만 |
|---|
| 2026.09.04 | ₩172,259 | ₩176,826 | ₩172,058 | ₩175,821 | +2.07% | 16.7만 |
|---|
| 2026.09.03 | ₩174,670 | ₩176,571 | ₩169,916 | ₩173,625 | -0.60% | 24.5만 |
|---|
| 2026.09.02 | ₩171,469 | ₩173,732 | ₩166,635 | ₩172,125 | +0.38% | 27.9만 |
|---|
| 2026.09.01 | ₩170,652 | ₩172,125 | ₩168,791 | ₩170,304 | -0.20% | 14.2만 |
|---|
| 2026.08.31 | ₩172,755 | ₩173,692 | ₩171,201 | ₩172,540 | -0.12% | 15.9만 |
|---|
| 2026.08.28 | ₩172,567 | ₩175,232 | ₩168,108 | ₩173,210 | +0.37% | 15.6만 |
|---|
| 2026.08.27 | ₩171,750 | ₩173,036 | ₩169,943 | ₩171,683 | -0.04% | 12.5만 |
|---|
| 2026.08.26 | ₩174,696 | ₩175,245 | ₩171,670 | ₩173,277 | -0.81% | 14만 |
|---|
| 2026.08.25 | ₩175,754 | ₩177,616 | ₩172,728 | ₩174,696 | -0.60% | 15.6만 |
|---|
| 2026.08.24 | ₩178,151 | ₩178,352 | ₩173,786 | ₩175,540 | -1.47% | 13.5만 |
|---|
| 2026.08.21 | ₩177,468 | ₩178,620 | ₩176,089 | ₩176,919 | -0.31% | 16.6만 |
|---|
| 2026.08.20 | ₩176,397 | ₩179,490 | ₩174,897 | ₩175,915 | -0.27% | 16.1만 |
|---|
| 2026.08.19 | ₩179,477 | ₩183,146 | ₩177,736 | ₩179,597 | +0.07% | 16.3만 |
|---|
| 2026.08.18 | ₩179,611 | ₩180,588 | ₩176,692 | ₩177,857 | -0.98% | 18.9만 |
|---|
| 2026.08.17 | ₩181,057 | ₩182,597 | ₩178,727 | ₩179,035 | -1.12% | 12.2만 |
|---|
| 2026.08.14 | ₩177,415 | ₩183,079 | ₩176,464 | ₩182,637 | +2.94% | 13.9만 |
|---|
| 2026.08.13 | ₩180,307 | ₩181,044 | ₩177,187 | ₩178,205 | -1.17% | 14.7만 |
|---|
| 2026.08.12 | ₩178,633 | ₩182,329 | ₩176,089 | ₩178,941 | +0.17% | 19.9만 |
|---|
| 2026.08.11 | ₩179,397 | ₩181,432 | ₩178,165 | ₩178,165 | -0.69% | 12.8만 |
|---|
| 2026.08.10 | ₩187,552 | ₩188,435 | ₩177,696 | ₩178,459 | -4.85% | 27.4만 |
|---|
| 2026.08.07 | ₩184,231 | ₩189,225 | ₩183,869 | ₩188,690 | +2.42% | 19.2만 |
|---|
| 2026.08.06 | ₩189,507 | ₩190,350 | ₩183,655 | ₩184,231 | -2.78% | 29.4만 |
|---|
| 2026.08.05 | ₩197,595 | ₩197,595 | ₩189,158 | ₩189,533 | -4.08% | 69.9만 |
|---|
| 2026.08.04 | ₩190,297 | ₩208,053 | ₩187,471 | ₩197,916 | +4.00% | 180.6만 |
|---|
| 2026.08.03 | ₩178,098 | ₩179,852 | ₩164,975 | ₩170,974 | -4.00% | 78만 |
|---|
| 2026.07.31 | ₩178,165 | ₩180,722 | ₩175,232 | ₩178,312 | +0.08% | 26.2만 |
|---|
| 2026.07.30 | ₩188,154 | ₩188,810 | ₩177,669 | ₩178,339 | -5.22% | 30.4만 |
|---|
| 2026.07.29 | ₩191,154 | ₩194,153 | ₩188,569 | ₩189,199 | -1.02% | 18.4만 |
|---|
| 2026.07.28 | ₩185,382 | ₩192,305 | ₩185,195 | ₩191,716 | +3.42% | 16.1만 |
|---|
| 2026.07.27 | ₩180,120 | ₩183,574 | ₩178,165 | ₩182,704 | +1.43% | 21만 |
|---|
| 2026.07.24 | ₩177,910 | ₩181,151 | ₩176,102 | ₩179,705 | +1.01% | 23.8만 |
|---|
| 2026.07.23 | ₩178,673 | ₩180,307 | ₩174,241 | ₩177,227 | -0.81% | 26.2만 |
|---|
| 2026.07.22 | ₩184,083 | ₩187,940 | ₩179,437 | ₩180,642 | -1.87% | 32.1만 |
|---|
| 2026.07.21 | ₩184,967 | ₩186,306 | ₩182,597 | ₩184,083 | -0.48% | 37만 |
|---|
| 2026.07.20 | ₩190,069 | ₩191,502 | ₩183,467 | ₩184,351 | -3.01% | 21.1만 |
|---|
| 2026.07.17 | ₩189,614 | ₩195,050 | ₩187,458 | ₩190,109 | +0.26% | 24.6만 |
|---|
| 2026.07.16 | ₩184,458 | ₩193,417 | ₩184,458 | ₩192,988 | +4.62% | 22.9만 |
|---|
| 2026.07.15 | ₩185,101 | ₩188,917 | ₩184,043 | ₩184,190 | -0.49% | 23.4만 |
|---|
| 2026.07.14 | ₩186,587 | ₩187,672 | ₩184,097 | ₩185,623 | -0.52% | 23.4만 |
|---|
| 2026.07.13 | ₩184,927 | ₩187,311 | ₩183,923 | ₩186,012 | +0.59% | 15만 |
|---|
| 2026.07.10 | ₩182,892 | ₩186,788 | ₩182,892 | ₩185,463 | +1.41% | 23.4만 |
|---|
| 2026.07.09 | ₩181,740 | ₩185,369 | ₩178,446 | ₩182,758 | +0.56% | 19.4만 |
|---|
| 2026.07.08 | ₩186,949 | ₩188,154 | ₩179,932 | ₩181,111 | -3.12% | 35.9만 |
|---|
| 2026.07.07 | ₩187,418 | ₩188,368 | ₩185,141 | ₩186,989 | -0.23% | 25.9만 |
|---|
| 2026.07.06 | ₩184,579 | ₩188,342 | ₩183,467 | ₩187,565 | +1.62% | 21.7만 |
|---|
| 2026.07.02 | ₩181,539 | ₩184,391 | ₩179,959 | ₩184,324 | +1.53% | 27.8만 |
|---|
| 2026.07.01 | ₩183,454 | ₩185,543 | ₩181,204 | ₩181,780 | -0.91% | 24.7만 |
|---|
| 2026.06.30 | ₩179,249 | ₩183,441 | ₩175,982 | ₩182,717 | +1.93% | 35만 |
|---|
| 2026.06.29 | ₩178,593 | ₩179,450 | ₩173,384 | ₩177,508 | -0.61% | 29.3만 |
|---|
| 2026.06.26 | ₩179,932 | ₩182,101 | ₩177,575 | ₩180,361 | +0.24% | 107.1만 |
|---|
| 2026.06.25 | ₩178,084 | ₩182,811 | ₩176,812 | ₩179,932 | +1.04% | 42.8만 |
|---|
| 2026.06.24 | ₩173,705 | ₩176,584 | ₩172,929 | ₩176,584 | +1.66% | 33.6만 |
|---|
| 2026.06.23 | ₩167,639 | ₩172,045 | ₩165,309 | ₩171,603 | +2.36% | 36.4만 |
|---|
| 2026.06.22 | ₩167,238 | ₩170,144 | ₩165,537 | ₩167,010 | -0.14% | 28.7만 |
|---|
| 2026.06.18 | ₩166,274 | ₩170,626 | ₩165,992 | ₩168,269 | +1.20% | 53.2만 |
|---|
| 2026.06.17 | ₩166,782 | ₩171,215 | ₩159,297 | ₩164,399 | -1.43% | 31.3만 |
|---|
| 2026.06.16 | ₩169,353 | ₩172,594 | ₩167,680 | ₩168,389 | -0.57% | 19.6만 |
|---|
| 2026.06.15 | ₩172,634 | ₩175,419 | ₩168,751 | ₩168,912 | -2.16% | 22.5만 |
|---|
| 2026.06.12 | ₩173,009 | ₩175,366 | ₩170,398 | ₩171,215 | -1.04% | 26.9만 |
|---|
| 2026.06.11 | ₩171,777 | ₩173,183 | ₩168,737 | ₩171,683 | -0.05% | 17.3만 |
|---|
| 2026.06.10 | ₩172,808 | ₩173,357 | ₩169,246 | ₩169,836 | -1.72% | 18.4만 |
|---|
| 2026.06.09 | ₩173,170 | ₩176,959 | ₩170,572 | ₩171,375 | -1.04% | 28.1만 |
|---|
| 2026.06.08 | ₩169,193 | ₩174,429 | ₩169,193 | ₩171,817 | +1.55% | 25.2만 |
|---|
| 2026.06.05 | ₩171,242 | ₩173,130 | ₩167,800 | ₩170,103 | -0.66% | 24.3만 |
|---|
| 2026.06.04 | ₩169,072 | ₩171,938 | ₩167,238 | ₩171,456 | +1.41% | 26.2만 |
|---|
| 2026.06.03 | ₩166,997 | ₩169,193 | ₩165,832 | ₩167,050 | +0.03% | 39.3만 |
|---|
| 2026.06.02 | ₩165,992 | ₩169,313 | ₩165,992 | ₩168,496 | +1.51% | 18.8만 |
|---|
| 2026.06.01 | ₩163,877 | ₩167,733 | ₩160,609 | ₩164,319 | +0.27% | 36.8만 |
|---|
| 2026.05.29 | ₩167,452 | ₩168,724 | ₩165,283 | ₩165,939 | -0.90% | 34만 |
|---|
| 2026.05.28 | ₩164,827 | ₩167,733 | ₩162,122 | ₩167,452 | +1.59% | 28.2만 |
|---|
| 2026.05.27 | ₩162,524 | ₩167,546 | ₩160,690 | ₩165,564 | +1.87% | 21.5만 |
|---|
| 2026.05.26 | ₩158,279 | ₩161,091 | ₩156,445 | ₩161,065 | +1.76% | 15.4만 |
|---|
| 2026.05.22 | ₩158,949 | ₩160,824 | ₩157,489 | ₩158,119 | -0.52% | 26.3만 |
|---|
| 2026.05.21 | ₩154,704 | ₩160,690 | ₩151,919 | ₩158,949 | +2.74% | 20.7만 |
|---|
| 2026.05.20 | ₩151,959 | ₩156,860 | ₩150,004 | ₩156,699 | +3.12% | 19.4만 |
|---|
| 2026.05.19 | ₩153,606 | ₩153,673 | ₩148,812 | ₩151,088 | -1.64% | 21.7만 |
|---|
| 2026.05.18 | ₩156,123 | ₩160,690 | ₩154,021 | ₩154,115 | -1.29% | 17.5만 |
|---|
| 2026.05.15 | ₩161,011 | ₩161,024 | ₩155,427 | ₩155,548 | -3.39% | 32.7만 |
|---|
| 2026.05.14 | ₩156,097 | ₩161,573 | ₩155,307 | ₩161,346 | +3.36% | 25.2만 |
|---|
| 2026.05.13 | ₩159,351 | ₩163,903 | ₩155,655 | ₩155,762 | -2.25% | 21.2만 |
|---|
| 2026.05.12 | ₩162,805 | ₩163,100 | ₩157,797 | ₩160,047 | -1.69% | 25.1만 |
|---|
| 2026.05.11 | ₩165,484 | ₩166,019 | ₩161,038 | ₩162,042 | -2.08% | 26.2만 |
|---|
| 2026.05.08 | ₩167,385 | ₩169,059 | ₩165,952 | ₩166,220 | -0.70% | 18.3만 |
|---|
| 2026.05.07 | ₩166,033 | ₩168,296 | ₩165,028 | ₩166,742 | +0.43% | 31.3만 |
|---|
| 2026.05.06 | ₩162,859 | ₩170,585 | ₩161,855 | ₩164,185 | +0.81% | 61.2만 |
|---|
| 2026.05.05 | ₩151,396 | ₩160,810 | ₩140,938 | ₩160,047 | +5.71% | 39.5만 |
|---|
| 2026.05.04 | ₩149,508 | ₩152,026 | ₩146,844 | ₩148,437 | -0.72% | 23.6만 |
|---|
| 2026.05.01 | ₩150,767 | ₩154,088 | ₩147,674 | ₩151,155 | +0.26% | 24.4만 |
|---|
| 2026.04.30 | ₩146,964 | ₩152,093 | ₩146,964 | ₩150,660 | +2.51% | 26.8만 |
|---|
| 2026.04.29 | ₩147,995 | ₩149,816 | ₩147,018 | ₩147,393 | -0.41% | 26.1만 |
|---|
| 2026.04.28 | ₩148,799 | ₩152,160 | ₩146,750 | ₩148,477 | -0.22% | 23.3만 |
|---|
| 2026.04.27 | ₩148,705 | ₩150,446 | ₩147,125 | ₩147,634 | -0.72% | 14.9만 |
|---|
| 2026.04.24 | ₩146,094 | ₩150,111 | ₩145,330 | ₩148,892 | +1.92% | 20.7만 |
|---|
| 2026.04.23 | ₩147,218 | ₩147,955 | ₩144,393 | ₩146,428 | -0.54% | 35.1만 |
|---|
| 2026.04.22 | ₩147,767 | ₩148,611 | ₩145,866 | ₩146,589 | -0.80% | 15.9만 |
|---|
| 2026.04.21 | ₩149,897 | ₩150,539 | ₩146,522 | ₩147,647 | -1.50% | 14.7만 |
|---|
| 2026.04.20 | ₩147,259 | ₩150,124 | ₩146,643 | ₩149,415 | +1.46% | 14.8만 |
|---|
| 2026.04.17 | ₩144,996 | ₩150,995 | ₩144,875 | ₩148,183 | +2.20% | 15.9만 |
|---|
| 2026.04.16 | ₩141,862 | ₩144,822 | ₩141,286 | ₩142,224 | +0.25% | 21.8만 |
|---|
| 2026.04.15 | ₩147,312 | ₩147,312 | ₩142,492 | ₩142,907 | -2.99% | 34.4만 |
|---|
| 2026.04.14 | ₩146,388 | ₩148,196 | ₩145,638 | ₩147,459 | +0.73% | 17.7만 |
|---|
| 2026.04.13 | ₩145,263 | ₩147,018 | ₩141,701 | ₩146,910 | +1.13% | 26.7만 |
|---|
| 2026.04.10 | ₩146,870 | ₩148,009 | ₩144,152 | ₩146,576 | -0.20% | 18.4만 |
|---|
| 2026.04.09 | ₩140,844 | ₩147,473 | ₩140,349 | ₩147,192 | +4.51% | 16.7만 |
|---|
| 2026.04.08 | ₩141,420 | ₩146,107 | ₩140,577 | ₩142,210 | +0.56% | 29.6만 |
|---|
| 2026.04.07 | ₩133,801 | ₩137,256 | ₩133,158 | ₩135,568 | +1.32% | 25.1만 |
|---|
| 2026.04.06 | ₩133,707 | ₩135,019 | ₩132,823 | ₩134,578 | +0.65% | 18.5만 |
|---|
| 2026.04.02 | ₩139,880 | ₩140,469 | ₩134,752 | ₩135,113 | -3.41% | 27.5만 |
|---|
| 2026.04.01 | ₩139,599 | ₩142,599 | ₩139,599 | ₩140,898 | +0.93% | 21.4만 |
|---|
| 2026.03.31 | ₩139,318 | ₩142,117 | ₩138,287 | ₩139,746 | +0.31% | 24.1만 |
|---|
| 2026.03.30 | ₩140,028 | ₩140,095 | ₩137,242 | ₩137,336 | -1.92% | 22.9만 |
|---|
| 2026.03.27 | ₩141,005 | ₩143,094 | ₩139,492 | ₩140,014 | -0.70% | 20.2만 |
|---|
| 2026.03.26 | ₩141,072 | ₩144,580 | ₩140,697 | ₩142,572 | +1.06% | 21.9만 |
|---|
| 2026.03.25 | ₩142,612 | ₩147,138 | ₩141,527 | ₩143,215 | +0.42% | 31만 |
|---|
| 2026.03.24 | ₩137,189 | ₩142,224 | ₩136,867 | ₩140,858 | +2.67% | 29.1만 |
|---|
| 2026.03.23 | ₩140,590 | ₩143,429 | ₩139,077 | ₩139,077 | -1.08% | 22.6만 |
|---|
| 2026.03.20 | ₩137,122 | ₩138,367 | ₩135,850 | ₩136,559 | -0.41% | 72.3만 |
|---|
| 2026.03.19 | ₩133,962 | ₩137,457 | ₩131,832 | ₩137,122 | +2.36% | 30.1만 |
|---|
| 2026.03.18 | ₩135,060 | ₩135,769 | ₩132,582 | ₩135,140 | +0.06% | 30.4만 |
|---|
| 2026.03.17 | ₩140,054 | ₩141,019 | ₩134,792 | ₩135,649 | -3.15% | 43.3만 |
|---|
| 2026.03.16 | ₩138,528 | ₩141,514 | ₩138,139 | ₩138,742 | +0.15% | 17.3만 |
|---|
| 2026.03.13 | ₩138,876 | ₩138,916 | ₩135,287 | ₩137,671 | -0.87% | 28.5만 |
|---|
| 2026.03.12 | ₩139,345 | ₩141,742 | ₩136,131 | ₩136,908 | -1.75% | 39.4만 |
|---|
| 2026.03.11 | ₩142,505 | ₩143,951 | ₩139,023 | ₩141,487 | -0.71% | 26.9만 |
|---|
| 2026.03.10 | ₩144,058 | ₩147,232 | ₩142,920 | ₩143,134 | -0.64% | 25.6만 |
|---|
| 2026.03.09 | ₩144,339 | ₩144,969 | ₩139,264 | ₩144,286 | -0.04% | 27.2만 |
|---|
| 2026.03.06 | ₩148,678 | ₩150,031 | ₩143,777 | ₩146,402 | -1.53% | 28.8만 |
|---|
| 2026.03.05 | ₩153,459 | ₩157,436 | ₩147,888 | ₩150,138 | -2.16% | 35.2만 |
|---|
| 2026.03.04 | ₩155,829 | ₩156,860 | ₩152,923 | ₩155,548 | -0.18% | 28.7만 |
|---|
| 2026.03.03 | ₩151,651 | ₩155,936 | ₩149,937 | ₩155,628 | +2.62% | 27.4만 |
|---|
| 2026.03.02 | ₩159,980 | ₩162,310 | ₩151,651 | ₩155,240 | -2.96% | 53만 |
|---|
| 2026.02.27 | ₩154,409 | ₩160,462 | ₩151,423 | ₩157,824 | +2.21% | 43.2만 |
|---|
| 2026.02.26 | ₩153,994 | ₩159,578 | ₩147,272 | ₩156,070 | +1.35% | 59.8만 |
|---|
| 2026.02.25 | ₩168,081 | ₩168,081 | ₩153,003 | ₩153,325 | -8.78% | 54.4만 |
|---|
| 2026.02.24 | ₩171,550 | ₩174,884 | ₩168,724 | ₩169,260 | -1.33% | 12.3만 |
|---|
| 2026.02.23 | ₩173,786 | ₩173,786 | ₩167,492 | ₩170,733 | -1.76% | 29.5만 |
|---|
| 2026.02.20 | ₩170,920 | ₩174,884 | ₩170,920 | ₩173,665 | +1.61% | 14.7만 |
|---|
| 2026.02.19 | ₩171,670 | ₩172,192 | ₩169,072 | ₩171,041 | -0.37% | 14.9만 |
|---|
| 2026.02.18 | ₩173,089 | ₩174,790 | ₩171,255 | ₩172,259 | -0.48% | 14.9만 |
|---|
| 2026.02.17 | ₩176,424 | ₩177,227 | ₩173,009 | ₩173,089 | -1.89% | 13.2만 |
|---|
| 2026.02.13 | ₩176,343 | ₩177,482 | ₩174,884 | ₩175,647 | -0.39% | 13.4만 |
|---|
| 2026.02.12 | ₩179,530 | ₩181,847 | ₩175,607 | ₩176,330 | -1.78% | 11.4만 |
|---|
| 2026.02.11 | ₩175,835 | ₩179,129 | ₩175,835 | ₩178,459 | +1.49% | 12.3만 |
|---|
| 2026.02.10 | ₩174,763 | ₩177,589 | ₩174,763 | ₩175,835 | +0.61% | 13.6만 |
|---|
| 2026.02.09 | ₩174,094 | ₩174,161 | ₩171,215 | ₩174,147 | +0.03% | 15.9만 |
|---|
| 2026.02.06 | ₩172,527 | ₩174,763 | ₩172,527 | ₩174,214 | +0.98% | 20.8만 |
|---|
| 2026.02.05 | ₩172,407 | ₩174,308 | ₩170,800 | ₩172,232 | -0.10% | 20만 |
|---|
| 2026.02.04 | ₩168,671 | ₩174,696 | ₩168,671 | ₩171,550 | +1.71% | 19만 |
|---|
| 2026.02.03 | ₩168,804 | ₩172,139 | ₩164,533 | ₩167,117 | -1.00% | 16.9만 |
|---|
| 2026.02.02 | ₩166,622 | ₩170,304 | ₩164,466 | ₩169,514 | +1.74% | 23.1만 |
|---|
| 2026.01.30 | ₩164,801 | ₩166,782 | ₩162,283 | ₩166,314 | +0.92% | 25.8만 |
|---|
| 2026.01.29 | ₩164,586 | ₩166,381 | ₩163,140 | ₩165,309 | +0.44% | 17만 |
|---|
| 2026.01.28 | ₩166,956 | ₩167,506 | ₩163,100 | ₩163,984 | -1.78% | 19.5만 |
|---|
| 2026.01.27 | ₩167,532 | ₩168,871 | ₩166,059 | ₩166,434 | -0.66% | 17.8만 |
|---|
| 2026.01.26 | ₩166,113 | ₩167,572 | ₩165,336 | ₩167,532 | +0.85% | 19.4만 |
|---|
| 2026.01.23 | ₩166,943 | ₩169,742 | ₩165,001 | ₩166,113 | -0.50% | 16.4만 |
|---|
| 2026.01.22 | ₩172,420 | ₩174,308 | ₩167,814 | ₩168,095 | -2.51% | 15.8만 |
|---|
| 2026.01.21 | ₩167,827 | ₩174,629 | ₩167,827 | ₩171,483 | +2.18% | 19.5만 |
|---|
| 2026.01.20 | ₩166,381 | ₩168,376 | ₩165,350 | ₩166,314 | -0.04% | 17.3만 |
|---|
| 2026.01.16 | ₩171,858 | ₩175,486 | ₩167,827 | ₩168,871 | -1.74% | 17.9만 |
|---|
| 2026.01.15 | ₩168,791 | ₩174,750 | ₩167,921 | ₩172,460 | +2.17% | 24만 |
|---|
| 2026.01.14 | ₩169,313 | ₩170,545 | ₩165,872 | ₩168,858 | -0.27% | 23.6만 |
|---|
| 2026.01.13 | ₩169,969 | ₩171,215 | ₩168,470 | ₩168,885 | -0.64% | 19.2만 |
|---|
| 2026.01.12 | ₩169,902 | ₩172,715 | ₩166,207 | ₩169,541 | -0.21% | 17.8만 |
|---|
| 2026.01.09 | ₩171,844 | ₩175,152 | ₩168,068 | ₩171,094 | -0.44% | 22.8만 |
|---|
| 2026.01.08 | ₩165,658 | ₩173,023 | ₩165,443 | ₩171,844 | +3.73% | 12.8만 |
|---|
| 2026.01.07 | ₩168,577 | ₩169,246 | ₩163,703 | ₩166,568 | -1.19% | 12만 |
|---|
| 2026.01.06 | ₩167,599 | ₩168,429 | ₩163,435 | ₩167,613 | +0.01% | 15.5만 |
|---|
| 2026.01.05 | ₩165,135 | ₩169,809 | ₩165,135 | ₩168,001 | +1.74% | 14.1만 |
|---|
| 2026.01.02 | ₩165,617 | ₩167,452 | ₩163,328 | ₩166,180 | +0.34% | 20만 |
|---|
| 2025.12.31 | ₩167,546 | ₩169,635 | ₩164,921 | ₩164,961 | -1.54% | 15.8만 |
|---|
| 2025.12.30 | ₩168,309 | ₩172,581 | ₩167,398 | ₩168,296 | -0.01% | 13.8만 |
|---|
| 2025.12.29 | ₩169,608 | ₩174,469 | ₩168,121 | ₩168,523 | -0.64% | 15.4만 |
|---|
| 2025.12.26 | ₩169,273 | ₩171,188 | ₩168,175 | ₩169,554 | +0.17% | 9.4만 |
|---|
| 2025.12.24 | ₩167,974 | ₩169,594 | ₩167,747 | ₩168,496 | +0.31% | 5.8만 |
|---|
| 2025.12.23 | ₩167,492 | ₩170,411 | ₩166,555 | ₩168,148 | +0.39% | 20.7만 |
|---|
| 2025.12.22 | ₩169,072 | ₩170,800 | ₩166,796 | ₩167,492 | -0.93% | 15.5만 |
|---|
| 2025.12.19 | ₩168,898 | ₩170,532 | ₩168,778 | ₩169,420 | +0.31% | 28.3만 |
|---|
| 2025.12.18 | ₩170,666 | ₩172,862 | ₩169,059 | ₩169,648 | -0.60% | 19.8만 |
|---|
| 2025.12.17 | ₩169,782 | ₩171,911 | ₩167,184 | ₩169,260 | -0.31% | 16.9만 |
|---|
| 2025.12.16 | ₩172,018 | ₩174,228 | ₩168,523 | ₩169,688 | -1.35% | 24.9만 |
|---|
| 2025.12.15 | ₩171,523 | ₩173,786 | ₩170,599 | ₩171,295 | -0.13% | 15.3만 |
|---|
| 2025.12.12 | ₩172,045 | ₩173,746 | ₩170,425 | ₩171,416 | -0.37% | 17.8만 |
|---|
| 2025.12.11 | ₩169,929 | ₩172,808 | ₩168,871 | ₩172,032 | +1.24% | 17.5만 |
|---|
| 2025.12.10 | ₩166,126 | ₩171,683 | ₩165,564 | ₩168,336 | +1.33% | 26.3만 |
|---|
| 2025.12.09 | ₩167,305 | ₩172,232 | ₩165,176 | ₩165,738 | -0.94% | 27.5만 |
|---|
| 2025.12.08 | ₩169,983 | ₩171,456 | ₩166,528 | ₩166,997 | -1.76% | 17.5만 |
|---|
| 2025.12.05 | ₩169,514 | ₩171,750 | ₩167,425 | ₩169,568 | +0.03% | 20.5만 |
|---|
| 2025.12.04 | ₩172,487 | ₩174,482 | ₩167,800 | ₩169,206 | -1.90% | 15만 |
|---|
| 2025.12.03 | ₩174,375 | ₩175,419 | ₩172,072 | ₩172,607 | -1.01% | 18.5만 |
|---|
| 2025.12.02 | ₩175,848 | ₩179,330 | ₩171,938 | ₩172,875 | -1.69% | 19.5만 |
|---|
| 2025.12.01 | ₩176,357 | ₩179,638 | ₩174,080 | ₩175,098 | -0.71% | 16.8만 |
|---|
| 2025.11.28 | ₩181,298 | ₩183,454 | ₩176,812 | ₩177,120 | -2.30% | 8.1만 |
|---|
| 2025.11.26 | ₩179,745 | ₩183,213 | ₩179,464 | ₩179,865 | +0.07% | 24.9만 |
|---|
| 2025.11.25 | ₩177,977 | ₩184,003 | ₩177,977 | ₩181,419 | +1.93% | 23.6만 |
|---|
| 2025.11.24 | ₩174,844 | ₩177,428 | ₩172,246 | ₩176,290 | +0.83% | 20.6만 |
|---|
| 2025.11.21 | ₩168,349 | ₩177,134 | ₩165,216 | ₩175,848 | +4.45% | 23.6만 |
|---|
| 2025.11.20 | ₩175,286 | ₩177,053 | ₩168,349 | ₩168,804 | -3.70% | 15.8만 |
|---|
| 2025.11.19 | ₩173,866 | ₩175,138 | ₩171,697 | ₩172,326 | -0.89% | 12.2만 |
|---|
| 2025.11.18 | ₩172,219 | ₩174,576 | ₩172,219 | ₩173,036 | +0.47% | 12.1만 |
|---|
| 2025.11.17 | ₩175,848 | ₩178,098 | ₩171,188 | ₩172,206 | -2.07% | 13.6만 |
|---|
| 2025.11.14 | ₩179,624 | ₩182,704 | ₩163,636 | ₩176,424 | -1.78% | 15.4만 |
|---|
| 2025.11.13 | ₩183,588 | ₩186,279 | ₩178,861 | ₩180,079 | -1.91% | 16.7만 |
|---|
| 2025.11.12 | ₩178,285 | ₩188,770 | ₩176,906 | ₩184,967 | +3.75% | 42.1만 |
|---|
| 2025.11.11 | ₩180,213 | ₩184,003 | ₩178,298 | ₩178,379 | -1.02% | 26.8만 |
|---|
| 2025.11.10 | ₩179,825 | ₩180,106 | ₩177,696 | ₩179,450 | -0.21% | 17.7만 |
|---|
| 2025.11.07 | ₩173,799 | ₩181,660 | ₩173,197 | ₩179,825 | +3.47% | 26만 |
|---|
| 2025.11.06 | ₩174,884 | ₩177,508 | ₩171,724 | ₩173,183 | -0.97% | 14.3만 |
|---|
| 2025.11.05 | ₩176,558 | ₩179,544 | ₩174,750 | ₩175,915 | -0.36% | 18.6만 |
|---|
| 2025.11.04 | ₩179,236 | ₩182,048 | ₩174,228 | ₩175,727 | -1.96% | 18.2만 |
|---|
| 2025.11.03 | ₩177,348 | ₩180,923 | ₩176,906 | ₩178,874 | +0.86% | 21.7만 |
|---|
| 2025.10.31 | ₩179,035 | ₩183,628 | ₩177,107 | ₩179,611 | +0.32% | 38.3만 |
|---|
| 2025.10.30 | ₩178,807 | ₩182,892 | ₩178,057 | ₩180,106 | +0.73% | 35.5만 |
|---|
| 2025.10.29 | ₩181,646 | ₩184,137 | ₩175,433 | ₩178,807 | -1.56% | 43.4만 |
|---|
| 2025.10.28 | ₩202,522 | ₩211,963 | ₩180,374 | ₩185,771 | -8.27% | 67.1만 |
|---|
| 2025.10.27 | ₩218,926 | ₩219,609 | ₩199,523 | ₩205,884 | -5.96% | 83.3만 |
|---|
| 2025.10.24 | ₩208,870 | ₩212,043 | ₩205,562 | ₩211,615 | +1.31% | 24.1만 |
|---|
| 2025.10.23 | ₩205,549 | ₩208,562 | ₩203,527 | ₩207,892 | +1.14% | 35.3만 |
|---|
| 2025.10.22 | ₩199,737 | ₩206,928 | ₩197,206 | ₩206,245 | +3.26% | 35.5만 |
|---|
| 2025.10.21 | ₩192,707 | ₩198,853 | ₩192,707 | ₩198,438 | +2.97% | 12만 |
|---|
| 2025.10.20 | ₩193,952 | ₩193,952 | ₩189,493 | ₩192,573 | -0.71% | 12만 |
|---|
| 2025.10.17 | ₩190,806 | ₩193,430 | ₩189,734 | ₩191,555 | +0.39% | 13.7만 |
|---|
| 2025.10.16 | ₩189,815 | ₩190,806 | ₩187,632 | ₩190,806 | +0.52% | 15.6만 |
|---|
| 2025.10.15 | ₩188,623 | ₩189,614 | ₩185,931 | ₩189,105 | +0.26% | 13.5만 |
|---|
| 2025.10.14 | ₩183,025 | ₩188,717 | ₩182,101 | ₩187,552 | +2.47% | 24.9만 |
|---|
| 2025.10.13 | ₩191,100 | ₩192,305 | ₩184,820 | ₩185,315 | -3.03% | 15.4만 |
|---|
| 2025.10.10 | ₩191,207 | ₩193,966 | ₩189,493 | ₩189,721 | -0.78% | 14.1만 |
|---|