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 | ₩163,104 | ₩163,852 | ₩160,378 | ₩160,912 | -1.34% | 23.4만 |
| 2026.10.08 | ₩163,946 | ₩165,884 | ₩161,888 | ₩162,610 | -0.82% | 21.9만 |
| 2026.10.07 | ₩167,354 | ₩167,955 | ₩162,877 | ₩164,213 | -1.88% | 31.5만 |
| 2026.10.06 | ₩166,699 | ₩169,733 | ₩164,828 | ₩169,172 | +1.48% | 32.7만 |
| 2026.10.05 | ₩163,251 | ₩166,231 | ₩162,235 | ₩164,975 | +1.06% | 28.6만 |
| 2026.10.02 | ₩166,953 | ₩169,091 | ₩164,454 | ₩164,467 | -1.49% | 36.8만 |
| 2026.10.01 | ₩163,345 | ₩165,724 | ₩160,110 | ₩164,240 | +0.55% | 27.4만 |
| 2026.09.30 | ₩166,004 | ₩166,285 | ₩161,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,852 |
| -1.30% |
| 25.1만 |
| 2026.09.29 | ₩164,948 | ₩167,033 | ₩161,594 | ₩165,577 | +0.38% | 26.4만 |
|---|
| 2026.09.28 | ₩164,293 | ₩166,218 | ₩163,104 | ₩165,336 | +0.63% | 18.3만 |
|---|
| 2026.09.25 | ₩164,735 | ₩167,073 | ₩163,051 | ₩165,750 | +0.62% | 19.9만 |
|---|
| 2026.09.24 | ₩162,797 | ₩165,069 | ₩160,698 | ₩163,852 | +0.65% | 21.2만 |
|---|
| 2026.09.23 | ₩159,923 | ₩162,997 | ₩158,106 | ₩162,262 | +1.46% | 23.8만 |
|---|
| 2026.09.22 | ₩164,080 | ₩166,672 | ₩159,763 | ₩161,460 | -1.60% | 22.3만 |
|---|
| 2026.09.21 | ₩163,492 | ₩163,852 | ₩159,923 | ₩160,939 | -1.56% | 22.9만 |
|---|
| 2026.09.18 | ₩163,251 | ₩164,975 | ₩159,696 | ₩163,639 | +0.24% | 36.4만 |
|---|
| 2026.09.17 | ₩169,385 | ₩169,385 | ₩164,400 | ₩164,547 | -2.86% | 14.6만 |
|---|
| 2026.09.16 | ₩168,009 | ₩169,653 | ₩165,924 | ₩167,007 | -0.60% | 21.5만 |
|---|
| 2026.09.15 | ₩169,198 | ₩169,198 | ₩166,004 | ₩167,314 | -1.11% | 19.3만 |
|---|
| 2026.09.14 | ₩168,664 | ₩169,733 | ₩168,062 | ₩169,198 | +0.32% | 14만 |
|---|
| 2026.09.11 | ₩172,032 | ₩172,032 | ₩168,530 | ₩169,279 | -1.60% | 12.7만 |
|---|
| 2026.09.10 | ₩168,878 | ₩170,147 | ₩167,274 | ₩169,238 | +0.21% | 14.4만 |
|---|
| 2026.09.09 | ₩170,428 | ₩174,023 | ₩168,570 | ₩169,198 | -0.72% | 19.6만 |
|---|
| 2026.09.08 | ₩173,609 | ₩175,373 | ₩171,791 | ₩172,112 | -0.86% | 16.4만 |
|---|
| 2026.09.04 | ₩171,925 | ₩176,482 | ₩171,724 | ₩175,480 | +2.07% | 16.7만 |
|---|
| 2026.09.03 | ₩174,330 | ₩176,228 | ₩169,586 | ₩173,288 | -0.60% | 24.5만 |
|---|
| 2026.09.02 | ₩171,136 | ₩173,395 | ₩166,312 | ₩171,791 | +0.38% | 27.9만 |
|---|
| 2026.09.01 | ₩170,321 | ₩171,791 | ₩168,463 | ₩169,974 | -0.20% | 14.2만 |
|---|
| 2026.08.31 | ₩172,419 | ₩173,355 | ₩170,869 | ₩172,205 | -0.12% | 15.9만 |
|---|
| 2026.08.28 | ₩172,232 | ₩174,892 | ₩167,782 | ₩172,874 | +0.37% | 15.6만 |
|---|
| 2026.08.27 | ₩171,417 | ₩172,700 | ₩169,613 | ₩171,350 | -0.04% | 12.5만 |
|---|
| 2026.08.26 | ₩174,357 | ₩174,905 | ₩171,337 | ₩172,941 | -0.81% | 14만 |
|---|
| 2026.08.25 | ₩175,413 | ₩177,271 | ₩172,393 | ₩174,357 | -0.60% | 15.6만 |
|---|
| 2026.08.24 | ₩177,805 | ₩178,006 | ₩173,448 | ₩175,199 | -1.47% | 13.5만 |
|---|
| 2026.08.21 | ₩177,124 | ₩178,273 | ₩175,747 | ₩176,576 | -0.31% | 16.6만 |
|---|
| 2026.08.20 | ₩176,055 | ₩179,142 | ₩174,558 | ₩175,573 | -0.27% | 16.1만 |
|---|
| 2026.08.19 | ₩179,128 | ₩182,790 | ₩177,391 | ₩179,249 | +0.07% | 16.3만 |
|---|
| 2026.08.18 | ₩179,262 | ₩180,238 | ₩176,349 | ₩177,511 | -0.98% | 18.9만 |
|---|
| 2026.08.17 | ₩180,705 | ₩182,242 | ₩178,380 | ₩178,687 | -1.12% | 12.2만 |
|---|
| 2026.08.14 | ₩177,070 | ₩182,724 | ₩176,121 | ₩182,283 | +2.94% | 13.9만 |
|---|
| 2026.08.13 | ₩179,957 | ₩180,692 | ₩176,843 | ₩177,859 | -1.17% | 14.7만 |
|---|
| 2026.08.12 | ₩178,286 | ₩181,975 | ₩175,747 | ₩178,594 | +0.17% | 19.9만 |
|---|
| 2026.08.11 | ₩179,048 | ₩181,080 | ₩177,819 | ₩177,819 | -0.69% | 12.8만 |
|---|
| 2026.08.10 | ₩187,187 | ₩188,069 | ₩177,351 | ₩178,113 | -4.85% | 27.4만 |
|---|
| 2026.08.07 | ₩183,873 | ₩188,858 | ₩183,512 | ₩188,323 | +2.42% | 19.2만 |
|---|
| 2026.08.06 | ₩189,139 | ₩189,981 | ₩183,298 | ₩183,873 | -2.78% | 29.4만 |
|---|
| 2026.08.05 | ₩197,211 | ₩197,211 | ₩188,791 | ₩189,165 | -4.08% | 69.9만 |
|---|
| 2026.08.04 | ₩189,927 | ₩207,649 | ₩187,107 | ₩197,532 | +4.00% | 180.6만 |
|---|
| 2026.08.03 | ₩177,752 | ₩179,503 | ₩164,654 | ₩170,642 | -4.00% | 78만 |
|---|
| 2026.07.31 | ₩177,819 | ₩180,371 | ₩174,892 | ₩177,966 | +0.08% | 26.2만 |
|---|
| 2026.07.30 | ₩187,789 | ₩188,444 | ₩177,324 | ₩177,992 | -5.22% | 30.4만 |
|---|
| 2026.07.29 | ₩190,783 | ₩193,776 | ₩188,203 | ₩188,831 | -1.02% | 18.4만 |
|---|
| 2026.07.28 | ₩185,022 | ₩191,932 | ₩184,835 | ₩191,344 | +3.42% | 16.1만 |
|---|
| 2026.07.27 | ₩179,770 | ₩183,218 | ₩177,819 | ₩182,349 | +1.43% | 21만 |
|---|
| 2026.07.24 | ₩177,565 | ₩180,799 | ₩175,760 | ₩179,356 | +1.01% | 23.8만 |
|---|
| 2026.07.23 | ₩178,327 | ₩179,957 | ₩173,903 | ₩176,883 | -0.81% | 26.2만 |
|---|
| 2026.07.22 | ₩183,726 | ₩187,575 | ₩179,088 | ₩180,291 | -1.87% | 32.1만 |
|---|
| 2026.07.21 | ₩184,608 | ₩185,944 | ₩182,242 | ₩183,726 | -0.48% | 37만 |
|---|
| 2026.07.20 | ₩189,700 | ₩191,130 | ₩183,111 | ₩183,993 | -3.01% | 21.1만 |
|---|
| 2026.07.17 | ₩189,246 | ₩194,672 | ₩187,094 | ₩189,740 | +0.26% | 24.6만 |
|---|
| 2026.07.16 | ₩184,100 | ₩193,041 | ₩184,100 | ₩192,613 | +4.62% | 22.9만 |
|---|
| 2026.07.15 | ₩184,742 | ₩188,551 | ₩183,686 | ₩183,833 | -0.49% | 23.4만 |
|---|
| 2026.07.14 | ₩186,225 | ₩187,308 | ₩183,739 | ₩185,263 | -0.52% | 23.4만 |
|---|
| 2026.07.13 | ₩184,568 | ₩186,947 | ₩183,566 | ₩185,650 | +0.59% | 15만 |
|---|
| 2026.07.10 | ₩182,536 | ₩186,426 | ₩182,536 | ₩185,102 | +1.41% | 23.4만 |
|---|
| 2026.07.09 | ₩181,387 | ₩185,009 | ₩178,099 | ₩182,403 | +0.56% | 19.4만 |
|---|
| 2026.07.08 | ₩186,586 | ₩187,789 | ₩179,583 | ₩180,759 | -3.12% | 35.9만 |
|---|
| 2026.07.07 | ₩187,054 | ₩188,003 | ₩184,782 | ₩186,626 | -0.23% | 25.9만 |
|---|
| 2026.07.06 | ₩184,220 | ₩187,976 | ₩183,111 | ₩187,201 | +1.62% | 21.7만 |
|---|
| 2026.07.02 | ₩181,187 | ₩184,033 | ₩179,610 | ₩183,966 | +1.53% | 27.8만 |
|---|
| 2026.07.01 | ₩183,098 | ₩185,183 | ₩180,852 | ₩181,427 | -0.91% | 24.7만 |
|---|
| 2026.06.30 | ₩178,901 | ₩183,084 | ₩175,640 | ₩182,363 | +1.93% | 35만 |
|---|
| 2026.06.29 | ₩178,246 | ₩179,102 | ₩173,047 | ₩177,164 | -0.61% | 29.3만 |
|---|
| 2026.06.26 | ₩179,583 | ₩181,748 | ₩177,231 | ₩180,010 | +0.24% | 107.1만 |
|---|
| 2026.06.25 | ₩177,738 | ₩182,456 | ₩176,469 | ₩179,583 | +1.04% | 42.8만 |
|---|
| 2026.06.24 | ₩173,368 | ₩176,242 | ₩172,593 | ₩176,242 | +1.66% | 33.6만 |
|---|
| 2026.06.23 | ₩167,314 | ₩171,711 | ₩164,988 | ₩171,270 | +2.36% | 36.4만 |
|---|
| 2026.06.22 | ₩166,913 | ₩169,813 | ₩165,216 | ₩166,686 | -0.14% | 28.7만 |
|---|
| 2026.06.18 | ₩165,951 | ₩170,294 | ₩165,670 | ₩167,942 | +1.20% | 53.2만 |
|---|
| 2026.06.17 | ₩166,459 | ₩170,882 | ₩158,988 | ₩164,080 | -1.43% | 31.3만 |
|---|
| 2026.06.16 | ₩169,025 | ₩172,259 | ₩167,354 | ₩168,062 | -0.57% | 19.6만 |
|---|
| 2026.06.15 | ₩172,299 | ₩175,079 | ₩168,423 | ₩168,584 | -2.16% | 22.5만 |
|---|
| 2026.06.12 | ₩172,673 | ₩175,025 | ₩170,067 | ₩170,882 | -1.04% | 26.9만 |
|---|
| 2026.06.11 | ₩171,444 | ₩172,847 | ₩168,410 | ₩171,350 | -0.05% | 17.3만 |
|---|
| 2026.06.10 | ₩172,473 | ₩173,021 | ₩168,918 | ₩169,506 | -1.72% | 18.4만 |
|---|
| 2026.06.09 | ₩172,834 | ₩176,616 | ₩170,241 | ₩171,043 | -1.04% | 28.1만 |
|---|
| 2026.06.08 | ₩168,864 | ₩174,090 | ₩168,864 | ₩171,484 | +1.55% | 25.2만 |
|---|
| 2026.06.05 | ₩170,909 | ₩172,793 | ₩167,474 | ₩169,773 | -0.66% | 24.3만 |
|---|
| 2026.06.04 | ₩168,744 | ₩171,604 | ₩166,913 | ₩171,123 | +1.41% | 26.2만 |
|---|
| 2026.06.03 | ₩166,672 | ₩168,864 | ₩165,510 | ₩166,726 | +0.03% | 39.3만 |
|---|
| 2026.06.02 | ₩165,670 | ₩168,985 | ₩165,670 | ₩168,169 | +1.51% | 18.8만 |
|---|
| 2026.06.01 | ₩163,558 | ₩167,407 | ₩160,297 | ₩163,999 | +0.27% | 36.8만 |
|---|
| 2026.05.29 | ₩167,127 | ₩168,396 | ₩164,962 | ₩165,617 | -0.90% | 34만 |
|---|
| 2026.05.28 | ₩164,507 | ₩167,407 | ₩161,808 | ₩167,127 | +1.59% | 28.2만 |
|---|
| 2026.05.27 | ₩162,209 | ₩167,220 | ₩160,378 | ₩165,242 | +1.87% | 21.5만 |
|---|
| 2026.05.26 | ₩157,972 | ₩160,779 | ₩156,141 | ₩160,752 | +1.76% | 15.4만 |
|---|
| 2026.05.22 | ₩158,640 | ₩160,511 | ₩157,183 | ₩157,812 | -0.52% | 26.3만 |
|---|
| 2026.05.21 | ₩154,404 | ₩160,378 | ₩151,624 | ₩158,640 | +2.74% | 20.7만 |
|---|
| 2026.05.20 | ₩151,664 | ₩156,555 | ₩149,712 | ₩156,395 | +3.12% | 19.4만 |
|---|
| 2026.05.19 | ₩153,308 | ₩153,374 | ₩148,523 | ₩150,795 | -1.64% | 21.7만 |
|---|
| 2026.05.18 | ₩155,820 | ₩160,378 | ₩153,722 | ₩153,815 | -1.29% | 17.5만 |
|---|
| 2026.05.15 | ₩160,698 | ₩160,712 | ₩155,125 | ₩155,246 | -3.39% | 32.7만 |
|---|
| 2026.05.14 | ₩155,793 | ₩161,260 | ₩155,005 | ₩161,032 | +3.36% | 25.2만 |
|---|
| 2026.05.13 | ₩159,041 | ₩163,585 | ₩155,352 | ₩155,459 | -2.25% | 21.2만 |
|---|
| 2026.05.12 | ₩162,489 | ₩162,783 | ₩157,491 | ₩159,736 | -1.69% | 25.1만 |
|---|
| 2026.05.11 | ₩165,162 | ₩165,697 | ₩160,725 | ₩161,727 | -2.08% | 26.2만 |
|---|
| 2026.05.08 | ₩167,060 | ₩168,731 | ₩165,630 | ₩165,897 | -0.70% | 18.3만 |
|---|
| 2026.05.07 | ₩165,710 | ₩167,969 | ₩164,708 | ₩166,418 | +0.43% | 31.3만 |
|---|
| 2026.05.06 | ₩162,543 | ₩170,254 | ₩161,540 | ₩163,866 | +0.81% | 61.2만 |
|---|
| 2026.05.05 | ₩151,102 | ₩160,498 | ₩140,665 | ₩159,736 | +5.71% | 39.5만 |
|---|
| 2026.05.04 | ₩149,218 | ₩151,731 | ₩146,558 | ₩148,149 | -0.72% | 23.6만 |
|---|
| 2026.05.01 | ₩150,474 | ₩153,789 | ₩147,387 | ₩150,862 | +0.26% | 24.4만 |
|---|
| 2026.04.30 | ₩146,679 | ₩151,797 | ₩146,679 | ₩150,367 | +2.51% | 26.8만 |
|---|
| 2026.04.29 | ₩147,708 | ₩149,525 | ₩146,732 | ₩147,106 | -0.41% | 26.1만 |
|---|
| 2026.04.28 | ₩148,510 | ₩151,864 | ₩146,465 | ₩148,189 | -0.22% | 23.3만 |
|---|
| 2026.04.27 | ₩148,416 | ₩150,154 | ₩146,839 | ₩147,347 | -0.72% | 14.9만 |
|---|
| 2026.04.24 | ₩145,810 | ₩149,819 | ₩145,048 | ₩148,603 | +1.92% | 20.7만 |
|---|
| 2026.04.23 | ₩146,933 | ₩147,668 | ₩144,113 | ₩146,144 | -0.54% | 35.1만 |
|---|
| 2026.04.22 | ₩147,481 | ₩148,323 | ₩145,583 | ₩146,304 | -0.80% | 15.9만 |
|---|
| 2026.04.21 | ₩149,606 | ₩150,247 | ₩146,238 | ₩147,360 | -1.50% | 14.7만 |
|---|
| 2026.04.20 | ₩146,973 | ₩149,833 | ₩146,358 | ₩149,124 | +1.46% | 14.8만 |
|---|
| 2026.04.17 | ₩144,714 | ₩150,701 | ₩144,594 | ₩147,895 | +2.20% | 15.9만 |
|---|
| 2026.04.16 | ₩141,587 | ₩144,540 | ₩141,012 | ₩141,948 | +0.25% | 21.8만 |
|---|
| 2026.04.15 | ₩147,026 | ₩147,026 | ₩142,215 | ₩142,629 | -2.99% | 34.4만 |
|---|
| 2026.04.14 | ₩146,104 | ₩147,908 | ₩145,356 | ₩147,173 | +0.73% | 17.7만 |
|---|
| 2026.04.13 | ₩144,981 | ₩146,732 | ₩141,426 | ₩146,625 | +1.13% | 26.7만 |
|---|
| 2026.04.10 | ₩146,585 | ₩147,721 | ₩143,872 | ₩146,291 | -0.20% | 18.4만 |
|---|
| 2026.04.09 | ₩140,571 | ₩147,187 | ₩140,076 | ₩146,906 | +4.51% | 16.7만 |
|---|
| 2026.04.08 | ₩141,146 | ₩145,823 | ₩140,304 | ₩141,934 | +0.56% | 29.6만 |
|---|
| 2026.04.07 | ₩133,541 | ₩136,989 | ₩132,900 | ₩135,305 | +1.32% | 25.1만 |
|---|
| 2026.04.06 | ₩133,448 | ₩134,757 | ₩132,565 | ₩134,316 | +0.65% | 18.5만 |
|---|
| 2026.04.02 | ₩139,609 | ₩140,197 | ₩134,490 | ₩134,851 | -3.41% | 27.5만 |
|---|
| 2026.04.01 | ₩139,328 | ₩142,322 | ₩139,328 | ₩140,624 | +0.93% | 21.4만 |
|---|
| 2026.03.31 | ₩139,047 | ₩141,841 | ₩138,018 | ₩139,475 | +0.31% | 24.1만 |
|---|
| 2026.03.30 | ₩139,756 | ₩139,823 | ₩136,976 | ₩137,069 | -1.92% | 22.9만 |
|---|
| 2026.03.27 | ₩140,731 | ₩142,816 | ₩139,221 | ₩139,742 | -0.70% | 20.2만 |
|---|
| 2026.03.26 | ₩140,798 | ₩144,300 | ₩140,424 | ₩142,295 | +1.06% | 21.9만 |
|---|
| 2026.03.25 | ₩142,335 | ₩146,852 | ₩141,253 | ₩142,937 | +0.42% | 31만 |
|---|
| 2026.03.24 | ₩136,922 | ₩141,948 | ₩136,602 | ₩140,584 | +2.67% | 29.1만 |
|---|
| 2026.03.23 | ₩140,317 | ₩143,150 | ₩138,807 | ₩138,807 | -1.08% | 22.6만 |
|---|
| 2026.03.20 | ₩136,856 | ₩138,098 | ₩135,586 | ₩136,294 | -0.41% | 72.3만 |
|---|
| 2026.03.19 | ₩133,701 | ₩137,190 | ₩131,576 | ₩136,856 | +2.36% | 30.1만 |
|---|
| 2026.03.18 | ₩134,797 | ₩135,506 | ₩132,325 | ₩134,878 | +0.06% | 30.4만 |
|---|
| 2026.03.17 | ₩139,782 | ₩140,745 | ₩134,530 | ₩135,385 | -3.15% | 43.3만 |
|---|
| 2026.03.16 | ₩138,259 | ₩141,239 | ₩137,871 | ₩138,473 | +0.15% | 17.3만 |
|---|
| 2026.03.13 | ₩138,606 | ₩138,646 | ₩135,025 | ₩137,404 | -0.87% | 28.5만 |
|---|
| 2026.03.12 | ₩139,074 | ₩141,466 | ₩135,867 | ₩136,642 | -1.75% | 39.4만 |
|---|
| 2026.03.11 | ₩142,228 | ₩143,672 | ₩138,753 | ₩141,212 | -0.71% | 26.9만 |
|---|
| 2026.03.10 | ₩143,779 | ₩146,946 | ₩142,643 | ₩142,856 | -0.64% | 25.6만 |
|---|
| 2026.03.09 | ₩144,059 | ₩144,687 | ₩138,994 | ₩144,006 | -0.04% | 27.2만 |
|---|
| 2026.03.06 | ₩148,389 | ₩149,739 | ₩143,498 | ₩146,117 | -1.53% | 28.8만 |
|---|
| 2026.03.05 | ₩153,161 | ₩157,130 | ₩147,601 | ₩149,846 | -2.16% | 35.2만 |
|---|
| 2026.03.04 | ₩155,526 | ₩156,555 | ₩152,626 | ₩155,246 | -0.18% | 28.7만 |
|---|
| 2026.03.03 | ₩151,356 | ₩155,633 | ₩149,646 | ₩155,326 | +2.62% | 27.4만 |
|---|
| 2026.03.02 | ₩159,669 | ₩161,995 | ₩151,356 | ₩154,938 | -2.96% | 53만 |
|---|
| 2026.02.27 | ₩154,110 | ₩160,150 | ₩151,129 | ₩157,518 | +2.21% | 43.2만 |
|---|
| 2026.02.26 | ₩153,695 | ₩159,268 | ₩146,986 | ₩155,767 | +1.35% | 59.8만 |
|---|
| 2026.02.25 | ₩167,755 | ₩167,755 | ₩152,706 | ₩153,027 | -8.78% | 54.4만 |
|---|
| 2026.02.24 | ₩171,216 | ₩174,544 | ₩168,396 | ₩168,931 | -1.33% | 12.3만 |
|---|
| 2026.02.23 | ₩173,448 | ₩173,448 | ₩167,167 | ₩170,401 | -1.76% | 29.5만 |
|---|
| 2026.02.20 | ₩170,588 | ₩174,544 | ₩170,588 | ₩173,328 | +1.61% | 14.7만 |
|---|
| 2026.02.19 | ₩171,337 | ₩171,858 | ₩168,744 | ₩170,709 | -0.37% | 14.9만 |
|---|
| 2026.02.18 | ₩172,753 | ₩174,451 | ₩170,922 | ₩171,925 | -0.48% | 14.9만 |
|---|
| 2026.02.17 | ₩176,081 | ₩176,883 | ₩172,673 | ₩172,753 | -1.89% | 13.2만 |
|---|
| 2026.02.13 | ₩176,001 | ₩177,137 | ₩174,544 | ₩175,306 | -0.39% | 13.4만 |
|---|
| 2026.02.12 | ₩179,182 | ₩181,494 | ₩175,266 | ₩175,988 | -1.78% | 11.4만 |
|---|
| 2026.02.11 | ₩175,493 | ₩178,781 | ₩175,493 | ₩178,113 | +1.49% | 12.3만 |
|---|
| 2026.02.10 | ₩174,424 | ₩177,244 | ₩174,424 | ₩175,493 | +0.61% | 13.6만 |
|---|
| 2026.02.09 | ₩173,756 | ₩173,823 | ₩170,882 | ₩173,809 | +0.03% | 15.9만 |
|---|
| 2026.02.06 | ₩172,192 | ₩174,424 | ₩172,192 | ₩173,876 | +0.98% | 20.8만 |
|---|
| 2026.02.05 | ₩172,072 | ₩173,970 | ₩170,468 | ₩171,898 | -0.10% | 20만 |
|---|
| 2026.02.04 | ₩168,343 | ₩174,357 | ₩168,343 | ₩171,216 | +1.71% | 19만 |
|---|
| 2026.02.03 | ₩168,477 | ₩171,805 | ₩164,213 | ₩166,793 | -1.00% | 16.9만 |
|---|
| 2026.02.02 | ₩166,298 | ₩169,974 | ₩164,146 | ₩169,185 | +1.74% | 23.1만 |
|---|
| 2026.01.30 | ₩164,481 | ₩166,459 | ₩161,968 | ₩165,991 | +0.92% | 25.8만 |
|---|
| 2026.01.29 | ₩164,267 | ₩166,058 | ₩162,823 | ₩164,988 | +0.44% | 17만 |
|---|
| 2026.01.28 | ₩166,632 | ₩167,180 | ₩162,783 | ₩163,665 | -1.78% | 19.5만 |
|---|
| 2026.01.27 | ₩167,207 | ₩168,543 | ₩165,737 | ₩166,111 | -0.66% | 17.8만 |
|---|
| 2026.01.26 | ₩165,790 | ₩167,247 | ₩165,015 | ₩167,207 | +0.85% | 19.4만 |
|---|
| 2026.01.23 | ₩166,619 | ₩169,412 | ₩164,681 | ₩165,790 | -0.50% | 16.4만 |
|---|
| 2026.01.22 | ₩172,085 | ₩173,970 | ₩167,488 | ₩167,768 | -2.51% | 15.8만 |
|---|
| 2026.01.21 | ₩167,501 | ₩174,290 | ₩167,501 | ₩171,150 | +2.18% | 19.5만 |
|---|
| 2026.01.20 | ₩166,058 | ₩168,049 | ₩165,029 | ₩165,991 | -0.04% | 17.3만 |
|---|
| 2026.01.16 | ₩171,524 | ₩175,146 | ₩167,501 | ₩168,543 | -1.74% | 17.9만 |
|---|
| 2026.01.15 | ₩168,463 | ₩174,411 | ₩167,595 | ₩172,125 | +2.17% | 24만 |
|---|
| 2026.01.14 | ₩168,985 | ₩170,214 | ₩165,550 | ₩168,530 | -0.27% | 23.6만 |
|---|
| 2026.01.13 | ₩169,639 | ₩170,882 | ₩168,143 | ₩168,557 | -0.64% | 19.2만 |
|---|
| 2026.01.12 | ₩169,573 | ₩172,379 | ₩165,884 | ₩169,212 | -0.21% | 17.8만 |
|---|
| 2026.01.09 | ₩171,510 | ₩174,812 | ₩167,742 | ₩170,762 | -0.44% | 22.8만 |
|---|
| 2026.01.08 | ₩165,336 | ₩172,687 | ₩165,122 | ₩171,510 | +3.73% | 12.8만 |
|---|
| 2026.01.07 | ₩168,249 | ₩168,918 | ₩163,385 | ₩166,245 | -1.19% | 12만 |
|---|
| 2026.01.06 | ₩167,274 | ₩168,102 | ₩163,117 | ₩167,287 | +0.01% | 15.5만 |
|---|
| 2026.01.05 | ₩164,815 | ₩169,479 | ₩164,815 | ₩167,675 | +1.74% | 14.1만 |
|---|
| 2026.01.02 | ₩165,296 | ₩167,127 | ₩163,010 | ₩165,857 | +0.34% | 20만 |
|---|
| 2025.12.31 | ₩167,220 | ₩169,305 | ₩164,601 | ₩164,641 | -1.54% | 15.8만 |
|---|
| 2025.12.30 | ₩167,982 | ₩172,246 | ₩167,073 | ₩167,969 | -0.01% | 13.8만 |
|---|
| 2025.12.29 | ₩169,279 | ₩174,130 | ₩167,795 | ₩168,196 | -0.64% | 15.4만 |
|---|
| 2025.12.26 | ₩168,944 | ₩170,856 | ₩167,849 | ₩169,225 | +0.17% | 9.4만 |
|---|
| 2025.12.24 | ₩167,648 | ₩169,265 | ₩167,421 | ₩168,169 | +0.31% | 5.8만 |
|---|
| 2025.12.23 | ₩167,167 | ₩170,080 | ₩166,231 | ₩167,822 | +0.39% | 20.7만 |
|---|
| 2025.12.22 | ₩168,744 | ₩170,468 | ₩166,472 | ₩167,167 | -0.93% | 15.5만 |
|---|
| 2025.12.19 | ₩168,570 | ₩170,201 | ₩168,450 | ₩169,091 | +0.31% | 28.3만 |
|---|
| 2025.12.18 | ₩170,334 | ₩172,526 | ₩168,731 | ₩169,319 | -0.60% | 19.8만 |
|---|
| 2025.12.17 | ₩169,452 | ₩171,577 | ₩166,860 | ₩168,931 | -0.31% | 16.9만 |
|---|
| 2025.12.16 | ₩171,684 | ₩173,889 | ₩168,196 | ₩169,359 | -1.35% | 24.9만 |
|---|
| 2025.12.15 | ₩171,190 | ₩173,448 | ₩170,268 | ₩170,963 | -0.13% | 15.3만 |
|---|
| 2025.12.12 | ₩171,711 | ₩173,408 | ₩170,094 | ₩171,083 | -0.37% | 17.8만 |
|---|
| 2025.12.11 | ₩169,599 | ₩172,473 | ₩168,543 | ₩171,698 | +1.24% | 17.5만 |
|---|
| 2025.12.10 | ₩165,804 | ₩171,350 | ₩165,242 | ₩168,009 | +1.33% | 26.3만 |
|---|
| 2025.12.09 | ₩166,980 | ₩171,898 | ₩164,855 | ₩165,416 | -0.94% | 27.5만 |
|---|
| 2025.12.08 | ₩169,653 | ₩171,123 | ₩166,205 | ₩166,672 | -1.76% | 17.5만 |
|---|
| 2025.12.05 | ₩169,185 | ₩171,417 | ₩167,100 | ₩169,238 | +0.03% | 20.5만 |
|---|
| 2025.12.04 | ₩172,152 | ₩174,143 | ₩167,474 | ₩168,878 | -1.90% | 15만 |
|---|
| 2025.12.03 | ₩174,036 | ₩175,079 | ₩171,738 | ₩172,272 | -1.01% | 18.5만 |
|---|
| 2025.12.02 | ₩175,507 | ₩178,981 | ₩171,604 | ₩172,540 | -1.69% | 19.5만 |
|---|
| 2025.12.01 | ₩176,014 | ₩179,289 | ₩173,742 | ₩174,758 | -0.71% | 16.8만 |
|---|
| 2025.11.28 | ₩180,946 | ₩183,098 | ₩176,469 | ₩176,776 | -2.30% | 8.1만 |
|---|
| 2025.11.26 | ₩179,396 | ₩182,857 | ₩179,115 | ₩179,516 | +0.07% | 24.9만 |
|---|
| 2025.11.25 | ₩177,632 | ₩183,646 | ₩177,632 | ₩181,066 | +1.93% | 23.6만 |
|---|
| 2025.11.24 | ₩174,504 | ₩177,084 | ₩171,911 | ₩175,948 | +0.83% | 20.6만 |
|---|
| 2025.11.21 | ₩168,022 | ₩176,790 | ₩164,895 | ₩175,507 | +4.45% | 23.6만 |
|---|
| 2025.11.20 | ₩174,945 | ₩176,709 | ₩168,022 | ₩168,477 | -3.70% | 15.8만 |
|---|
| 2025.11.19 | ₩173,529 | ₩174,798 | ₩171,363 | ₩171,992 | -0.89% | 12.2만 |
|---|
| 2025.11.18 | ₩171,885 | ₩174,237 | ₩171,885 | ₩172,700 | +0.47% | 12.1만 |
|---|
| 2025.11.17 | ₩175,507 | ₩177,752 | ₩170,856 | ₩171,871 | -2.07% | 13.6만 |
|---|
| 2025.11.14 | ₩179,275 | ₩182,349 | ₩163,318 | ₩176,081 | -1.78% | 15.4만 |
|---|
| 2025.11.13 | ₩183,231 | ₩185,918 | ₩178,514 | ₩179,730 | -1.91% | 16.7만 |
|---|
| 2025.11.12 | ₩177,939 | ₩188,404 | ₩176,562 | ₩184,608 | +3.75% | 42.1만 |
|---|
| 2025.11.11 | ₩179,863 | ₩183,646 | ₩177,952 | ₩178,033 | -1.02% | 26.8만 |
|---|
| 2025.11.10 | ₩179,476 | ₩179,757 | ₩177,351 | ₩179,102 | -0.21% | 17.7만 |
|---|
| 2025.11.07 | ₩173,462 | ₩181,307 | ₩172,860 | ₩179,476 | +3.47% | 26만 |
|---|
| 2025.11.06 | ₩174,544 | ₩177,164 | ₩171,390 | ₩172,847 | -0.97% | 14.3만 |
|---|
| 2025.11.05 | ₩176,215 | ₩179,195 | ₩174,411 | ₩175,573 | -0.36% | 18.6만 |
|---|
| 2025.11.04 | ₩178,888 | ₩181,694 | ₩173,889 | ₩175,386 | -1.96% | 18.2만 |
|---|
| 2025.11.03 | ₩177,003 | ₩180,572 | ₩176,562 | ₩178,527 | +0.86% | 21.7만 |
|---|
| 2025.10.31 | ₩178,687 | ₩183,272 | ₩176,763 | ₩179,262 | +0.32% | 38.3만 |
|---|
| 2025.10.30 | ₩178,460 | ₩182,536 | ₩177,712 | ₩179,757 | +0.73% | 35.5만 |
|---|
| 2025.10.29 | ₩181,294 | ₩183,779 | ₩175,092 | ₩178,460 | -1.56% | 43.4만 |
|---|
| 2025.10.28 | ₩202,129 | ₩211,551 | ₩180,024 | ₩185,410 | -8.27% | 67.1만 |
|---|
| 2025.10.27 | ₩218,501 | ₩219,183 | ₩199,136 | ₩205,484 | -5.96% | 83.3만 |
|---|
| 2025.10.24 | ₩208,464 | ₩211,632 | ₩205,163 | ₩211,204 | +1.31% | 24.1만 |
|---|
| 2025.10.23 | ₩205,150 | ₩208,157 | ₩203,132 | ₩207,489 | +1.14% | 35.3만 |
|---|
| 2025.10.22 | ₩199,349 | ₩206,526 | ₩196,823 | ₩205,845 | +3.26% | 35.5만 |
|---|
| 2025.10.21 | ₩192,333 | ₩198,467 | ₩192,333 | ₩198,053 | +2.97% | 12만 |
|---|
| 2025.10.20 | ₩193,576 | ₩193,576 | ₩189,125 | ₩192,199 | -0.71% | 12만 |
|---|
| 2025.10.17 | ₩190,435 | ₩193,055 | ₩189,366 | ₩191,183 | +0.39% | 13.7만 |
|---|
| 2025.10.16 | ₩189,446 | ₩190,435 | ₩187,268 | ₩190,435 | +0.52% | 15.6만 |
|---|
| 2025.10.15 | ₩188,257 | ₩189,246 | ₩185,570 | ₩188,738 | +0.26% | 13.5만 |
|---|
| 2025.10.14 | ₩182,670 | ₩188,350 | ₩181,748 | ₩187,187 | +2.47% | 24.9만 |
|---|
| 2025.10.13 | ₩190,729 | ₩191,932 | ₩184,461 | ₩184,955 | -3.03% | 15.4만 |
|---|
| 2025.10.10 | ₩190,836 | ₩193,589 | ₩189,125 | ₩189,352 | -0.78% | 14.1만 |
|---|