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 | ₩163,664 | ₩164,415 | ₩160,928 | ₩161,465 | -1.34% | 23.4만 |
| 2026.10.08 | ₩164,509 | ₩166,454 | ₩162,444 | ₩163,168 | -0.82% | 21.9만 |
| 2026.10.07 | ₩167,929 | ₩168,532 | ₩163,436 | ₩164,777 | -1.88% | 31.5만 |
| 2026.10.06 | ₩167,272 | ₩170,316 | ₩165,394 | ₩169,753 | +1.48% | 32.7만 |
| 2026.10.05 | ₩163,812 | ₩166,802 | ₩162,792 | ₩165,542 | +1.06% | 28.6만 |
| 2026.10.02 | ₩167,526 | ₩169,672 | ₩165,019 | ₩165,032 | -1.49% | 36.8만 |
| 2026.10.01 | ₩163,906 | ₩166,293 | ₩160,660 | ₩164,804 | +0.55% | 27.4만 |
| 2026.09.30 | ₩166,574 | ₩166,856 | ₩162,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,415 |
| -1.30% |
| 25.1만 |
| 2026.09.29 | ₩165,515 | ₩167,607 | ₩162,149 | ₩166,145 | +0.38% | 26.4만 |
|---|
| 2026.09.28 | ₩164,858 | ₩166,789 | ₩163,664 | ₩165,904 | +0.63% | 18.3만 |
|---|
| 2026.09.25 | ₩165,300 | ₩167,647 | ₩163,611 | ₩166,319 | +0.62% | 19.9만 |
|---|
| 2026.09.24 | ₩163,356 | ₩165,636 | ₩161,250 | ₩164,415 | +0.65% | 21.2만 |
|---|
| 2026.09.23 | ₩160,472 | ₩163,557 | ₩158,649 | ₩162,819 | +1.46% | 23.8만 |
|---|
| 2026.09.22 | ₩164,643 | ₩167,245 | ₩160,312 | ₩162,015 | -1.60% | 22.3만 |
|---|
| 2026.09.21 | ₩164,053 | ₩164,415 | ₩160,472 | ₩161,492 | -1.56% | 22.9만 |
|---|
| 2026.09.18 | ₩163,812 | ₩165,542 | ₩160,244 | ₩164,201 | +0.24% | 36.4만 |
|---|
| 2026.09.17 | ₩169,967 | ₩169,967 | ₩164,965 | ₩165,113 | -2.86% | 14.6만 |
|---|
| 2026.09.16 | ₩168,586 | ₩170,235 | ₩166,494 | ₩167,580 | -0.60% | 21.5만 |
|---|
| 2026.09.15 | ₩169,779 | ₩169,779 | ₩166,574 | ₩167,889 | -1.11% | 19.3만 |
|---|
| 2026.09.14 | ₩169,243 | ₩170,316 | ₩168,640 | ₩169,779 | +0.32% | 14만 |
|---|
| 2026.09.11 | ₩172,623 | ₩172,623 | ₩169,109 | ₩169,860 | -1.60% | 12.7만 |
|---|
| 2026.09.10 | ₩169,458 | ₩170,732 | ₩167,848 | ₩169,820 | +0.21% | 14.4만 |
|---|
| 2026.09.09 | ₩171,013 | ₩174,621 | ₩169,149 | ₩169,779 | -0.72% | 19.6만 |
|---|
| 2026.09.08 | ₩174,205 | ₩175,975 | ₩172,381 | ₩172,703 | -0.86% | 16.4만 |
|---|
| 2026.09.04 | ₩172,515 | ₩177,088 | ₩172,314 | ₩176,082 | +2.07% | 16.7만 |
|---|
| 2026.09.03 | ₩174,929 | ₩176,833 | ₩170,168 | ₩173,883 | -0.60% | 24.5만 |
|---|
| 2026.09.02 | ₩171,724 | ₩173,990 | ₩166,883 | ₩172,381 | +0.38% | 27.9만 |
|---|
| 2026.09.01 | ₩170,906 | ₩172,381 | ₩169,042 | ₩170,557 | -0.20% | 14.2만 |
|---|
| 2026.08.31 | ₩173,011 | ₩173,950 | ₩171,456 | ₩172,797 | -0.12% | 15.9만 |
|---|
| 2026.08.28 | ₩172,824 | ₩175,492 | ₩168,358 | ₩173,467 | +0.37% | 15.6만 |
|---|
| 2026.08.27 | ₩172,006 | ₩173,293 | ₩170,195 | ₩171,939 | -0.04% | 12.5만 |
|---|
| 2026.08.26 | ₩174,956 | ₩175,506 | ₩171,925 | ₩173,534 | -0.81% | 14만 |
|---|
| 2026.08.25 | ₩176,015 | ₩177,880 | ₩172,985 | ₩174,956 | -0.60% | 15.6만 |
|---|
| 2026.08.24 | ₩178,416 | ₩178,617 | ₩174,044 | ₩175,801 | -1.47% | 13.5만 |
|---|
| 2026.08.21 | ₩177,732 | ₩178,885 | ₩176,351 | ₩177,182 | -0.31% | 16.6만 |
|---|
| 2026.08.20 | ₩176,659 | ₩179,757 | ₩175,157 | ₩176,176 | -0.27% | 16.1만 |
|---|
| 2026.08.19 | ₩179,744 | ₩183,418 | ₩178,000 | ₩179,864 | +0.07% | 16.3만 |
|---|
| 2026.08.18 | ₩179,878 | ₩180,857 | ₩176,954 | ₩178,121 | -0.98% | 18.9만 |
|---|
| 2026.08.17 | ₩181,326 | ₩182,868 | ₩178,993 | ₩179,301 | -1.12% | 12.2만 |
|---|
| 2026.08.14 | ₩177,678 | ₩183,351 | ₩176,726 | ₩182,909 | +2.94% | 13.9만 |
|---|
| 2026.08.13 | ₩180,575 | ₩181,313 | ₩177,450 | ₩178,470 | -1.17% | 14.7만 |
|---|
| 2026.08.12 | ₩178,899 | ₩182,600 | ₩176,351 | ₩179,207 | +0.17% | 19.9만 |
|---|
| 2026.08.11 | ₩179,663 | ₩181,702 | ₩178,429 | ₩178,429 | -0.69% | 12.8만 |
|---|
| 2026.08.10 | ₩187,830 | ₩188,715 | ₩177,960 | ₩178,724 | -4.85% | 27.4만 |
|---|
| 2026.08.07 | ₩184,504 | ₩189,507 | ₩184,142 | ₩188,970 | +2.42% | 19.2만 |
|---|
| 2026.08.06 | ₩189,788 | ₩190,633 | ₩183,928 | ₩184,504 | -2.78% | 29.4만 |
|---|
| 2026.08.05 | ₩197,888 | ₩197,888 | ₩189,440 | ₩189,815 | -4.08% | 69.9만 |
|---|
| 2026.08.04 | ₩190,579 | ₩208,362 | ₩187,750 | ₩198,210 | +4.00% | 180.6만 |
|---|
| 2026.08.03 | ₩178,362 | ₩180,119 | ₩165,220 | ₩171,228 | -4.00% | 78만 |
|---|
| 2026.07.31 | ₩178,429 | ₩180,991 | ₩175,492 | ₩178,577 | +0.08% | 26.2만 |
|---|
| 2026.07.30 | ₩188,434 | ₩189,091 | ₩177,933 | ₩178,604 | -5.22% | 30.4만 |
|---|
| 2026.07.29 | ₩191,438 | ₩194,442 | ₩188,849 | ₩189,480 | -1.02% | 18.4만 |
|---|
| 2026.07.28 | ₩185,658 | ₩192,591 | ₩185,470 | ₩192,001 | +3.42% | 16.1만 |
|---|
| 2026.07.27 | ₩180,387 | ₩183,847 | ₩178,429 | ₩182,976 | +1.43% | 21만 |
|---|
| 2026.07.24 | ₩178,175 | ₩181,420 | ₩176,364 | ₩179,972 | +1.01% | 23.8만 |
|---|
| 2026.07.23 | ₩178,939 | ₩180,575 | ₩174,500 | ₩177,491 | -0.81% | 26.2만 |
|---|
| 2026.07.22 | ₩184,357 | ₩188,219 | ₩179,703 | ₩180,910 | -1.87% | 32.1만 |
|---|
| 2026.07.21 | ₩185,242 | ₩186,583 | ₩182,868 | ₩184,357 | -0.48% | 37만 |
|---|
| 2026.07.20 | ₩190,351 | ₩191,786 | ₩183,740 | ₩184,625 | -3.01% | 21.1만 |
|---|
| 2026.07.17 | ₩189,896 | ₩195,340 | ₩187,736 | ₩190,392 | +0.26% | 24.6만 |
|---|
| 2026.07.16 | ₩184,732 | ₩193,704 | ₩184,732 | ₩193,275 | +4.62% | 22.9만 |
|---|
| 2026.07.15 | ₩185,376 | ₩189,198 | ₩184,317 | ₩184,464 | -0.49% | 23.4만 |
|---|
| 2026.07.14 | ₩186,865 | ₩187,951 | ₩184,370 | ₩185,899 | -0.52% | 23.4만 |
|---|
| 2026.07.13 | ₩185,202 | ₩187,589 | ₩184,196 | ₩186,288 | +0.59% | 15만 |
|---|
| 2026.07.10 | ₩183,163 | ₩187,066 | ₩183,163 | ₩185,738 | +1.41% | 23.4만 |
|---|
| 2026.07.09 | ₩182,010 | ₩185,644 | ₩178,711 | ₩183,029 | +0.56% | 19.4만 |
|---|
| 2026.07.08 | ₩187,227 | ₩188,434 | ₩180,200 | ₩181,380 | -3.12% | 35.9만 |
|---|
| 2026.07.07 | ₩187,696 | ₩188,648 | ₩185,416 | ₩187,267 | -0.23% | 25.9만 |
|---|
| 2026.07.06 | ₩184,853 | ₩188,621 | ₩183,740 | ₩187,844 | +1.62% | 21.7만 |
|---|
| 2026.07.02 | ₩181,809 | ₩184,665 | ₩180,226 | ₩184,598 | +1.53% | 27.8만 |
|---|
| 2026.07.01 | ₩183,727 | ₩185,819 | ₩181,474 | ₩182,050 | -0.91% | 24.7만 |
|---|
| 2026.06.30 | ₩179,516 | ₩183,713 | ₩176,243 | ₩182,989 | +1.93% | 35만 |
|---|
| 2026.06.29 | ₩178,858 | ₩179,717 | ₩173,642 | ₩177,772 | -0.61% | 29.3만 |
|---|
| 2026.06.26 | ₩180,200 | ₩182,372 | ₩177,839 | ₩180,629 | +0.24% | 107.1만 |
|---|
| 2026.06.25 | ₩178,349 | ₩183,083 | ₩177,075 | ₩180,200 | +1.04% | 42.8만 |
|---|
| 2026.06.24 | ₩173,964 | ₩176,847 | ₩173,186 | ₩176,847 | +1.66% | 33.6만 |
|---|
| 2026.06.23 | ₩167,889 | ₩172,301 | ₩165,555 | ₩171,858 | +2.36% | 36.4만 |
|---|
| 2026.06.22 | ₩167,486 | ₩170,396 | ₩165,783 | ₩167,258 | -0.14% | 28.7만 |
|---|
| 2026.06.18 | ₩166,521 | ₩170,879 | ₩166,239 | ₩168,519 | +1.20% | 53.2만 |
|---|
| 2026.06.17 | ₩167,030 | ₩171,469 | ₩159,534 | ₩164,643 | -1.43% | 31.3만 |
|---|
| 2026.06.16 | ₩169,605 | ₩172,851 | ₩167,929 | ₩168,640 | -0.57% | 19.6만 |
|---|
| 2026.06.15 | ₩172,891 | ₩175,680 | ₩169,002 | ₩169,163 | -2.16% | 22.5만 |
|---|
| 2026.06.12 | ₩173,266 | ₩175,627 | ₩170,651 | ₩171,469 | -1.04% | 26.9만 |
|---|
| 2026.06.11 | ₩172,032 | ₩173,441 | ₩168,988 | ₩171,939 | -0.05% | 17.3만 |
|---|
| 2026.06.10 | ₩173,065 | ₩173,615 | ₩169,498 | ₩170,088 | -1.72% | 18.4만 |
|---|
| 2026.06.09 | ₩173,427 | ₩177,222 | ₩170,825 | ₩171,630 | -1.04% | 28.1만 |
|---|
| 2026.06.08 | ₩169,444 | ₩174,688 | ₩169,444 | ₩172,073 | +1.55% | 25.2만 |
|---|
| 2026.06.05 | ₩171,496 | ₩173,387 | ₩168,049 | ₩170,356 | -0.66% | 24.3만 |
|---|
| 2026.06.04 | ₩169,324 | ₩172,193 | ₩167,486 | ₩171,711 | +1.41% | 26.2만 |
|---|
| 2026.06.03 | ₩167,245 | ₩169,444 | ₩166,078 | ₩167,298 | +0.03% | 39.3만 |
|---|
| 2026.06.02 | ₩166,239 | ₩169,565 | ₩166,239 | ₩168,747 | +1.51% | 18.8만 |
|---|
| 2026.06.01 | ₩164,120 | ₩167,982 | ₩160,848 | ₩164,563 | +0.27% | 36.8만 |
|---|
| 2026.05.29 | ₩167,701 | ₩168,975 | ₩165,528 | ₩166,185 | -0.90% | 34만 |
|---|
| 2026.05.28 | ₩165,072 | ₩167,982 | ₩162,363 | ₩167,701 | +1.59% | 28.2만 |
|---|
| 2026.05.27 | ₩162,766 | ₩167,795 | ₩160,928 | ₩165,810 | +1.87% | 21.5만 |
|---|
| 2026.05.26 | ₩158,514 | ₩161,331 | ₩156,677 | ₩161,304 | +1.76% | 15.4만 |
|---|
| 2026.05.22 | ₩159,185 | ₩161,063 | ₩157,723 | ₩158,354 | -0.52% | 26.3만 |
|---|
| 2026.05.21 | ₩154,934 | ₩160,928 | ₩152,144 | ₩159,185 | +2.74% | 20.7만 |
|---|
| 2026.05.20 | ₩152,185 | ₩157,093 | ₩150,227 | ₩156,932 | +3.12% | 19.4만 |
|---|
| 2026.05.19 | ₩153,834 | ₩153,901 | ₩149,033 | ₩151,313 | -1.64% | 21.7만 |
|---|
| 2026.05.18 | ₩156,355 | ₩160,928 | ₩154,250 | ₩154,344 | -1.29% | 17.5만 |
|---|
| 2026.05.15 | ₩161,250 | ₩161,264 | ₩155,658 | ₩155,779 | -3.39% | 32.7만 |
|---|
| 2026.05.14 | ₩156,329 | ₩161,814 | ₩155,537 | ₩161,586 | +3.36% | 25.2만 |
|---|
| 2026.05.13 | ₩159,587 | ₩164,147 | ₩155,886 | ₩155,993 | -2.25% | 21.2만 |
|---|
| 2026.05.12 | ₩163,047 | ₩163,342 | ₩158,032 | ₩160,285 | -1.69% | 25.1만 |
|---|
| 2026.05.11 | ₩165,729 | ₩166,266 | ₩161,277 | ₩162,283 | -2.08% | 26.2만 |
|---|
| 2026.05.08 | ₩167,634 | ₩169,310 | ₩166,199 | ₩166,467 | -0.70% | 18.3만 |
|---|
| 2026.05.07 | ₩166,279 | ₩168,546 | ₩165,273 | ₩166,990 | +0.43% | 31.3만 |
|---|
| 2026.05.06 | ₩163,101 | ₩170,839 | ₩162,095 | ₩164,429 | +0.81% | 61.2만 |
|---|
| 2026.05.05 | ₩151,621 | ₩161,049 | ₩141,148 | ₩160,285 | +5.71% | 39.5만 |
|---|
| 2026.05.04 | ₩149,730 | ₩152,252 | ₩147,062 | ₩148,658 | -0.72% | 23.6만 |
|---|
| 2026.05.01 | ₩150,991 | ₩154,317 | ₩147,893 | ₩151,380 | +0.26% | 24.4만 |
|---|
| 2026.04.30 | ₩147,182 | ₩152,319 | ₩147,182 | ₩150,884 | +2.51% | 26.8만 |
|---|
| 2026.04.29 | ₩148,215 | ₩150,039 | ₩147,236 | ₩147,612 | -0.41% | 26.1만 |
|---|
| 2026.04.28 | ₩149,020 | ₩152,386 | ₩146,968 | ₩148,698 | -0.22% | 23.3만 |
|---|
| 2026.04.27 | ₩148,926 | ₩150,669 | ₩147,343 | ₩147,853 | -0.72% | 14.9만 |
|---|
| 2026.04.24 | ₩146,311 | ₩150,334 | ₩145,546 | ₩149,114 | +1.92% | 20.7만 |
|---|
| 2026.04.23 | ₩147,437 | ₩148,175 | ₩144,608 | ₩146,646 | -0.54% | 35.1만 |
|---|
| 2026.04.22 | ₩147,987 | ₩148,832 | ₩146,083 | ₩146,807 | -0.80% | 15.9만 |
|---|
| 2026.04.21 | ₩150,119 | ₩150,763 | ₩146,740 | ₩147,866 | -1.50% | 14.7만 |
|---|
| 2026.04.20 | ₩147,477 | ₩150,347 | ₩146,861 | ₩149,637 | +1.46% | 14.8만 |
|---|
| 2026.04.17 | ₩145,211 | ₩151,219 | ₩145,090 | ₩148,403 | +2.20% | 15.9만 |
|---|
| 2026.04.16 | ₩142,073 | ₩145,037 | ₩141,496 | ₩142,435 | +0.25% | 21.8만 |
|---|
| 2026.04.15 | ₩147,531 | ₩147,531 | ₩142,703 | ₩143,119 | -2.99% | 34.4만 |
|---|
| 2026.04.14 | ₩146,606 | ₩148,416 | ₩145,855 | ₩147,679 | +0.73% | 17.7만 |
|---|
| 2026.04.13 | ₩145,479 | ₩147,236 | ₩141,912 | ₩147,129 | +1.13% | 26.7만 |
|---|
| 2026.04.10 | ₩147,089 | ₩148,228 | ₩144,366 | ₩146,794 | -0.20% | 18.4만 |
|---|
| 2026.04.09 | ₩141,054 | ₩147,692 | ₩140,558 | ₩147,410 | +4.51% | 16.7만 |
|---|
| 2026.04.08 | ₩141,630 | ₩146,324 | ₩140,786 | ₩142,422 | +0.56% | 29.6만 |
|---|
| 2026.04.07 | ₩134,000 | ₩137,460 | ₩133,356 | ₩135,770 | +1.32% | 25.1만 |
|---|
| 2026.04.06 | ₩133,906 | ₩135,220 | ₩133,021 | ₩134,778 | +0.65% | 18.5만 |
|---|
| 2026.04.02 | ₩140,088 | ₩140,678 | ₩134,952 | ₩135,314 | -3.41% | 27.5만 |
|---|
| 2026.04.01 | ₩139,807 | ₩142,811 | ₩139,807 | ₩141,107 | +0.93% | 21.4만 |
|---|
| 2026.03.31 | ₩139,525 | ₩142,328 | ₩138,492 | ₩139,954 | +0.31% | 24.1만 |
|---|
| 2026.03.30 | ₩140,236 | ₩140,303 | ₩137,446 | ₩137,540 | -1.92% | 22.9만 |
|---|
| 2026.03.27 | ₩141,215 | ₩143,307 | ₩139,699 | ₩140,222 | -0.70% | 20.2만 |
|---|
| 2026.03.26 | ₩141,282 | ₩144,795 | ₩140,906 | ₩142,784 | +1.06% | 21.9만 |
|---|
| 2026.03.25 | ₩142,824 | ₩147,357 | ₩141,738 | ₩143,427 | +0.42% | 31만 |
|---|
| 2026.03.24 | ₩137,393 | ₩142,435 | ₩137,071 | ₩141,067 | +2.67% | 29.1만 |
|---|
| 2026.03.23 | ₩140,799 | ₩143,642 | ₩139,284 | ₩139,284 | -1.08% | 22.6만 |
|---|
| 2026.03.20 | ₩137,326 | ₩138,573 | ₩136,052 | ₩136,762 | -0.41% | 72.3만 |
|---|
| 2026.03.19 | ₩134,161 | ₩137,661 | ₩132,028 | ₩137,326 | +2.36% | 30.1만 |
|---|
| 2026.03.18 | ₩135,260 | ₩135,971 | ₩132,779 | ₩135,341 | +0.06% | 30.4만 |
|---|
| 2026.03.17 | ₩140,263 | ₩141,228 | ₩134,992 | ₩135,850 | -3.15% | 43.3만 |
|---|
| 2026.03.16 | ₩138,734 | ₩141,724 | ₩138,345 | ₩138,948 | +0.15% | 17.3만 |
|---|
| 2026.03.13 | ₩139,082 | ₩139,123 | ₩135,488 | ₩137,875 | -0.87% | 28.5만 |
|---|
| 2026.03.12 | ₩139,552 | ₩141,952 | ₩136,333 | ₩137,111 | -1.75% | 39.4만 |
|---|
| 2026.03.11 | ₩142,717 | ₩144,165 | ₩139,230 | ₩141,697 | -0.71% | 26.9만 |
|---|
| 2026.03.10 | ₩144,272 | ₩147,451 | ₩143,132 | ₩143,347 | -0.64% | 25.6만 |
|---|
| 2026.03.09 | ₩144,554 | ₩145,184 | ₩139,471 | ₩144,500 | -0.04% | 27.2만 |
|---|
| 2026.03.06 | ₩148,899 | ₩150,253 | ₩143,991 | ₩146,619 | -1.53% | 28.8만 |
|---|
| 2026.03.05 | ₩153,687 | ₩157,670 | ₩148,108 | ₩150,361 | -2.16% | 35.2만 |
|---|
| 2026.03.04 | ₩156,060 | ₩157,093 | ₩153,150 | ₩155,779 | -0.18% | 28.7만 |
|---|
| 2026.03.03 | ₩151,876 | ₩156,168 | ₩150,160 | ₩155,859 | +2.62% | 27.4만 |
|---|
| 2026.03.02 | ₩160,218 | ₩162,551 | ₩151,876 | ₩155,470 | -2.96% | 53만 |
|---|
| 2026.02.27 | ₩154,639 | ₩160,700 | ₩151,648 | ₩158,059 | +2.21% | 43.2만 |
|---|
| 2026.02.26 | ₩154,223 | ₩159,815 | ₩147,491 | ₩156,302 | +1.35% | 59.8만 |
|---|
| 2026.02.25 | ₩168,331 | ₩168,331 | ₩153,231 | ₩153,553 | -8.78% | 54.4만 |
|---|
| 2026.02.24 | ₩171,804 | ₩175,144 | ₩168,975 | ₩169,511 | -1.33% | 12.3만 |
|---|
| 2026.02.23 | ₩174,044 | ₩174,044 | ₩167,741 | ₩170,986 | -1.76% | 29.5만 |
|---|
| 2026.02.20 | ₩171,174 | ₩175,144 | ₩171,174 | ₩173,923 | +1.61% | 14.7만 |
|---|
| 2026.02.19 | ₩171,925 | ₩172,448 | ₩169,324 | ₩171,295 | -0.37% | 14.9만 |
|---|
| 2026.02.18 | ₩173,347 | ₩175,050 | ₩171,509 | ₩172,515 | -0.48% | 14.9만 |
|---|
| 2026.02.17 | ₩176,686 | ₩177,491 | ₩173,266 | ₩173,347 | -1.89% | 13.2만 |
|---|
| 2026.02.13 | ₩176,606 | ₩177,745 | ₩175,144 | ₩175,908 | -0.39% | 13.4만 |
|---|
| 2026.02.12 | ₩179,797 | ₩182,117 | ₩175,868 | ₩176,592 | -1.78% | 11.4만 |
|---|
| 2026.02.11 | ₩176,096 | ₩179,395 | ₩176,096 | ₩178,724 | +1.49% | 12.3만 |
|---|
| 2026.02.10 | ₩175,023 | ₩177,853 | ₩175,023 | ₩176,096 | +0.61% | 13.6만 |
|---|
| 2026.02.09 | ₩174,353 | ₩174,420 | ₩171,469 | ₩174,406 | +0.03% | 15.9만 |
|---|
| 2026.02.06 | ₩172,783 | ₩175,023 | ₩172,783 | ₩174,473 | +0.98% | 20.8만 |
|---|
| 2026.02.05 | ₩172,663 | ₩174,567 | ₩171,053 | ₩172,488 | -0.10% | 20만 |
|---|
| 2026.02.04 | ₩168,921 | ₩174,956 | ₩168,921 | ₩171,804 | +1.71% | 19만 |
|---|
| 2026.02.03 | ₩169,055 | ₩172,395 | ₩164,777 | ₩167,366 | -1.00% | 16.9만 |
|---|
| 2026.02.02 | ₩166,869 | ₩170,557 | ₩164,710 | ₩169,766 | +1.74% | 23.1만 |
|---|
| 2026.01.30 | ₩165,045 | ₩167,030 | ₩162,524 | ₩166,561 | +0.92% | 25.8만 |
|---|
| 2026.01.29 | ₩164,831 | ₩166,628 | ₩163,383 | ₩165,555 | +0.44% | 17만 |
|---|
| 2026.01.28 | ₩167,205 | ₩167,754 | ₩163,342 | ₩164,227 | -1.78% | 19.5만 |
|---|
| 2026.01.27 | ₩167,781 | ₩169,122 | ₩166,306 | ₩166,682 | -0.66% | 17.8만 |
|---|
| 2026.01.26 | ₩166,360 | ₩167,821 | ₩165,582 | ₩167,781 | +0.85% | 19.4만 |
|---|
| 2026.01.23 | ₩167,191 | ₩169,994 | ₩165,247 | ₩166,360 | -0.50% | 16.4만 |
|---|
| 2026.01.22 | ₩172,676 | ₩174,567 | ₩168,063 | ₩168,345 | -2.51% | 15.8만 |
|---|
| 2026.01.21 | ₩168,076 | ₩174,889 | ₩168,076 | ₩171,737 | +2.18% | 19.5만 |
|---|
| 2026.01.20 | ₩166,628 | ₩168,626 | ₩165,595 | ₩166,561 | -0.04% | 17.3만 |
|---|
| 2026.01.16 | ₩172,113 | ₩175,747 | ₩168,076 | ₩169,122 | -1.74% | 17.9만 |
|---|
| 2026.01.15 | ₩169,042 | ₩175,010 | ₩168,170 | ₩172,716 | +2.17% | 24만 |
|---|
| 2026.01.14 | ₩169,565 | ₩170,799 | ₩166,118 | ₩169,109 | -0.27% | 23.6만 |
|---|
| 2026.01.13 | ₩170,222 | ₩171,469 | ₩168,720 | ₩169,136 | -0.64% | 19.2만 |
|---|
| 2026.01.12 | ₩170,155 | ₩172,971 | ₩166,454 | ₩169,793 | -0.21% | 17.8만 |
|---|
| 2026.01.09 | ₩172,100 | ₩175,412 | ₩168,318 | ₩171,349 | -0.44% | 22.8만 |
|---|
| 2026.01.08 | ₩165,904 | ₩173,280 | ₩165,689 | ₩172,100 | +3.73% | 12.8만 |
|---|
| 2026.01.07 | ₩168,827 | ₩169,498 | ₩163,946 | ₩166,816 | -1.19% | 12만 |
|---|
| 2026.01.06 | ₩167,848 | ₩168,680 | ₩163,678 | ₩167,862 | +0.01% | 15.5만 |
|---|
| 2026.01.05 | ₩165,381 | ₩170,061 | ₩165,381 | ₩168,251 | +1.74% | 14.1만 |
|---|
| 2026.01.02 | ₩165,864 | ₩167,701 | ₩163,570 | ₩166,427 | +0.34% | 20만 |
|---|
| 2025.12.31 | ₩167,795 | ₩169,887 | ₩165,166 | ₩165,206 | -1.54% | 15.8만 |
|---|
| 2025.12.30 | ₩168,559 | ₩172,837 | ₩167,647 | ₩168,546 | -0.01% | 13.8만 |
|---|
| 2025.12.29 | ₩169,860 | ₩174,728 | ₩168,371 | ₩168,774 | -0.64% | 15.4만 |
|---|
| 2025.12.26 | ₩169,525 | ₩171,442 | ₩168,425 | ₩169,806 | +0.17% | 9.4만 |
|---|
| 2025.12.24 | ₩168,224 | ₩169,847 | ₩167,996 | ₩168,747 | +0.31% | 5.8만 |
|---|
| 2025.12.23 | ₩167,741 | ₩170,665 | ₩166,802 | ₩168,398 | +0.39% | 20.7만 |
|---|
| 2025.12.22 | ₩169,324 | ₩171,053 | ₩167,044 | ₩167,741 | -0.93% | 15.5만 |
|---|
| 2025.12.19 | ₩169,149 | ₩170,785 | ₩169,028 | ₩169,672 | +0.31% | 28.3만 |
|---|
| 2025.12.18 | ₩170,919 | ₩173,119 | ₩169,310 | ₩169,900 | -0.60% | 19.8만 |
|---|
| 2025.12.17 | ₩170,034 | ₩172,167 | ₩167,433 | ₩169,511 | -0.31% | 16.9만 |
|---|
| 2025.12.16 | ₩172,274 | ₩174,487 | ₩168,774 | ₩169,940 | -1.35% | 24.9만 |
|---|
| 2025.12.15 | ₩171,778 | ₩174,044 | ₩170,852 | ₩171,550 | -0.13% | 15.3만 |
|---|
| 2025.12.12 | ₩172,301 | ₩174,004 | ₩170,678 | ₩171,670 | -0.37% | 17.8만 |
|---|
| 2025.12.11 | ₩170,182 | ₩173,065 | ₩169,122 | ₩172,287 | +1.24% | 17.5만 |
|---|
| 2025.12.10 | ₩166,373 | ₩171,939 | ₩165,810 | ₩168,586 | +1.33% | 26.3만 |
|---|
| 2025.12.09 | ₩167,553 | ₩172,488 | ₩165,421 | ₩165,984 | -0.94% | 27.5만 |
|---|
| 2025.12.08 | ₩170,235 | ₩171,711 | ₩166,775 | ₩167,245 | -1.76% | 17.5만 |
|---|
| 2025.12.05 | ₩169,766 | ₩172,006 | ₩167,674 | ₩169,820 | +0.03% | 20.5만 |
|---|
| 2025.12.04 | ₩172,743 | ₩174,741 | ₩168,049 | ₩169,458 | -1.90% | 15만 |
|---|
| 2025.12.03 | ₩174,634 | ₩175,680 | ₩172,327 | ₩172,864 | -1.01% | 18.5만 |
|---|
| 2025.12.02 | ₩176,109 | ₩179,596 | ₩172,193 | ₩173,132 | -1.69% | 19.5만 |
|---|
| 2025.12.01 | ₩176,619 | ₩179,905 | ₩174,339 | ₩175,358 | -0.71% | 16.8만 |
|---|
| 2025.11.28 | ₩181,567 | ₩183,727 | ₩177,075 | ₩177,383 | -2.30% | 8.1만 |
|---|
| 2025.11.26 | ₩180,012 | ₩183,485 | ₩179,730 | ₩180,133 | +0.07% | 24.9만 |
|---|
| 2025.11.25 | ₩178,242 | ₩184,276 | ₩178,242 | ₩181,688 | +1.93% | 23.6만 |
|---|
| 2025.11.24 | ₩175,104 | ₩177,692 | ₩172,502 | ₩176,552 | +0.83% | 20.6만 |
|---|
| 2025.11.21 | ₩168,599 | ₩177,397 | ₩165,461 | ₩176,109 | +4.45% | 23.6만 |
|---|
| 2025.11.20 | ₩175,546 | ₩177,316 | ₩168,599 | ₩169,055 | -3.70% | 15.8만 |
|---|
| 2025.11.19 | ₩174,125 | ₩175,399 | ₩171,952 | ₩172,582 | -0.89% | 12.2만 |
|---|
| 2025.11.18 | ₩172,475 | ₩174,835 | ₩172,475 | ₩173,293 | +0.47% | 12.1만 |
|---|
| 2025.11.17 | ₩176,109 | ₩178,362 | ₩171,442 | ₩172,462 | -2.07% | 13.6만 |
|---|
| 2025.11.14 | ₩179,891 | ₩182,976 | ₩163,879 | ₩176,686 | -1.78% | 15.4만 |
|---|
| 2025.11.13 | ₩183,861 | ₩186,556 | ₩179,127 | ₩180,347 | -1.91% | 16.7만 |
|---|
| 2025.11.12 | ₩178,550 | ₩189,051 | ₩177,169 | ₩185,242 | +3.75% | 42.1만 |
|---|
| 2025.11.11 | ₩180,481 | ₩184,276 | ₩178,563 | ₩178,644 | -1.02% | 26.8만 |
|---|
| 2025.11.10 | ₩180,092 | ₩180,374 | ₩177,960 | ₩179,717 | -0.21% | 17.7만 |
|---|
| 2025.11.07 | ₩174,057 | ₩181,930 | ₩173,454 | ₩180,092 | +3.47% | 26만 |
|---|
| 2025.11.06 | ₩175,144 | ₩177,772 | ₩171,979 | ₩173,441 | -0.97% | 14.3만 |
|---|
| 2025.11.05 | ₩176,820 | ₩179,811 | ₩175,010 | ₩176,176 | -0.36% | 18.6만 |
|---|
| 2025.11.04 | ₩179,502 | ₩182,318 | ₩174,487 | ₩175,989 | -1.96% | 18.2만 |
|---|
| 2025.11.03 | ₩177,611 | ₩181,192 | ₩177,169 | ₩179,140 | +0.86% | 21.7만 |
|---|
| 2025.10.31 | ₩179,301 | ₩183,901 | ₩177,370 | ₩179,878 | +0.32% | 38.3만 |
|---|
| 2025.10.30 | ₩179,073 | ₩183,163 | ₩178,322 | ₩180,374 | +0.73% | 35.5만 |
|---|
| 2025.10.29 | ₩181,916 | ₩184,411 | ₩175,694 | ₩179,073 | -1.56% | 43.4만 |
|---|
| 2025.10.28 | ₩202,823 | ₩212,278 | ₩180,642 | ₩186,047 | -8.27% | 67.1만 |
|---|
| 2025.10.27 | ₩219,252 | ₩219,935 | ₩199,819 | ₩206,190 | -5.96% | 83.3만 |
|---|
| 2025.10.24 | ₩209,180 | ₩212,358 | ₩205,868 | ₩211,929 | +1.31% | 24.1만 |
|---|
| 2025.10.23 | ₩205,854 | ₩208,872 | ₩203,829 | ₩208,201 | +1.14% | 35.3만 |
|---|
| 2025.10.22 | ₩200,034 | ₩207,236 | ₩197,499 | ₩206,552 | +3.26% | 35.5만 |
|---|
| 2025.10.21 | ₩192,993 | ₩199,149 | ₩192,993 | ₩198,733 | +2.97% | 12만 |
|---|
| 2025.10.20 | ₩194,241 | ₩194,241 | ₩189,775 | ₩192,859 | -0.71% | 12만 |
|---|
| 2025.10.17 | ₩191,089 | ₩193,718 | ₩190,016 | ₩191,840 | +0.39% | 13.7만 |
|---|
| 2025.10.16 | ₩190,097 | ₩191,089 | ₩187,911 | ₩191,089 | +0.52% | 15.6만 |
|---|
| 2025.10.15 | ₩188,903 | ₩189,896 | ₩186,208 | ₩189,386 | +0.26% | 13.5만 |
|---|
| 2025.10.14 | ₩183,297 | ₩188,997 | ₩182,372 | ₩187,830 | +2.47% | 24.9만 |
|---|
| 2025.10.13 | ₩191,384 | ₩192,591 | ₩185,094 | ₩185,591 | -3.03% | 15.4만 |
|---|
| 2025.10.10 | ₩191,491 | ₩194,254 | ₩189,775 | ₩190,003 | -0.78% | 14.1만 |
|---|