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 | ₩163,215 | ₩163,964 | ₩160,487 | ₩161,022 | -1.34% | 23.4만 |
| 2026.10.08 | ₩164,058 | ₩165,997 | ₩161,998 | ₩162,720 | -0.82% | 21.9만 |
| 2026.10.07 | ₩167,468 | ₩168,070 | ₩162,988 | ₩164,325 | -1.88% | 31.5만 |
| 2026.10.06 | ₩166,813 | ₩169,849 | ₩164,940 | ₩169,287 | +1.48% | 32.7만 |
| 2026.10.05 | ₩163,362 | ₩166,345 | ₩162,346 | ₩165,087 | +1.06% | 28.6만 |
| 2026.10.02 | ₩167,067 | ₩169,207 | ₩164,566 | ₩164,579 | -1.49% | 36.8만 |
| 2026.10.01 | ₩163,456 | ₩165,836 | ₩160,219 | ₩164,352 | +0.55% | 27.4만 |
| 2026.09.30 | ₩166,117 | ₩166,398 | ₩161,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,964 |
| -1.30% |
| 25.1만 |
| 2026.09.29 | ₩165,061 | ₩167,147 | ₩161,704 | ₩165,689 | +0.38% | 26.4만 |
|---|
| 2026.09.28 | ₩164,405 | ₩166,331 | ₩163,215 | ₩165,449 | +0.63% | 18.3만 |
|---|
| 2026.09.25 | ₩164,847 | ₩167,187 | ₩163,162 | ₩165,863 | +0.62% | 19.9만 |
|---|
| 2026.09.24 | ₩162,907 | ₩165,181 | ₩160,808 | ₩163,964 | +0.65% | 21.2만 |
|---|
| 2026.09.23 | ₩160,032 | ₩163,108 | ₩158,213 | ₩162,373 | +1.46% | 23.8만 |
|---|
| 2026.09.22 | ₩164,191 | ₩166,786 | ₩159,872 | ₩161,570 | -1.60% | 22.3만 |
|---|
| 2026.09.21 | ₩163,603 | ₩163,964 | ₩160,032 | ₩161,049 | -1.56% | 22.9만 |
|---|
| 2026.09.18 | ₩163,362 | ₩165,087 | ₩159,805 | ₩163,750 | +0.24% | 36.4만 |
|---|
| 2026.09.17 | ₩169,501 | ₩169,501 | ₩164,512 | ₩164,659 | -2.86% | 14.6만 |
|---|
| 2026.09.16 | ₩168,123 | ₩169,768 | ₩166,037 | ₩167,120 | -0.60% | 21.5만 |
|---|
| 2026.09.15 | ₩169,314 | ₩169,314 | ₩166,117 | ₩167,428 | -1.11% | 19.3만 |
|---|
| 2026.09.14 | ₩168,779 | ₩169,849 | ₩168,177 | ₩169,314 | +0.32% | 14만 |
|---|
| 2026.09.11 | ₩172,149 | ₩172,149 | ₩168,645 | ₩169,394 | -1.60% | 12.7만 |
|---|
| 2026.09.10 | ₩168,993 | ₩170,263 | ₩167,388 | ₩169,354 | +0.21% | 14.4만 |
|---|
| 2026.09.09 | ₩170,544 | ₩174,142 | ₩168,685 | ₩169,314 | -0.72% | 19.6만 |
|---|
| 2026.09.08 | ₩173,727 | ₩175,492 | ₩171,908 | ₩172,229 | -0.86% | 16.4만 |
|---|
| 2026.09.04 | ₩172,042 | ₩176,602 | ₩171,841 | ₩175,599 | +2.07% | 16.7만 |
|---|
| 2026.09.03 | ₩174,449 | ₩176,348 | ₩169,701 | ₩173,406 | -0.60% | 24.5만 |
|---|
| 2026.09.02 | ₩171,253 | ₩173,513 | ₩166,425 | ₩171,908 | +0.38% | 27.9만 |
|---|
| 2026.09.01 | ₩170,437 | ₩171,908 | ₩168,578 | ₩170,089 | -0.20% | 14.2만 |
|---|
| 2026.08.31 | ₩172,537 | ₩173,473 | ₩170,985 | ₩172,323 | -0.12% | 15.9만 |
|---|
| 2026.08.28 | ₩172,349 | ₩175,011 | ₩167,896 | ₩172,991 | +0.37% | 15.6만 |
|---|
| 2026.08.27 | ₩171,534 | ₩172,818 | ₩169,728 | ₩171,467 | -0.04% | 12.5만 |
|---|
| 2026.08.26 | ₩174,476 | ₩175,024 | ₩171,453 | ₩173,058 | -0.81% | 14만 |
|---|
| 2026.08.25 | ₩175,532 | ₩177,391 | ₩172,510 | ₩174,476 | -0.60% | 15.6만 |
|---|
| 2026.08.24 | ₩177,926 | ₩178,127 | ₩173,566 | ₩175,318 | -1.47% | 13.5만 |
|---|
| 2026.08.21 | ₩177,244 | ₩178,394 | ₩175,867 | ₩176,696 | -0.31% | 16.6만 |
|---|
| 2026.08.20 | ₩176,174 | ₩179,264 | ₩174,677 | ₩175,693 | -0.27% | 16.1만 |
|---|
| 2026.08.19 | ₩179,250 | ₩182,915 | ₩177,512 | ₩179,371 | +0.07% | 16.3만 |
|---|
| 2026.08.18 | ₩179,384 | ₩180,360 | ₩176,469 | ₩177,632 | -0.98% | 18.9만 |
|---|
| 2026.08.17 | ₩180,829 | ₩182,367 | ₩178,501 | ₩178,809 | -1.12% | 12.2만 |
|---|
| 2026.08.14 | ₩177,191 | ₩182,848 | ₩176,241 | ₩182,407 | +2.94% | 13.9만 |
|---|
| 2026.08.13 | ₩180,080 | ₩180,815 | ₩176,963 | ₩177,980 | -1.17% | 14.7만 |
|---|
| 2026.08.12 | ₩178,408 | ₩182,099 | ₩175,867 | ₩178,715 | +0.17% | 19.9만 |
|---|
| 2026.08.11 | ₩179,170 | ₩181,203 | ₩177,940 | ₩177,940 | -0.69% | 12.8만 |
|---|
| 2026.08.10 | ₩187,315 | ₩188,198 | ₩177,472 | ₩178,234 | -4.85% | 27.4만 |
|---|
| 2026.08.07 | ₩183,998 | ₩188,987 | ₩183,637 | ₩188,452 | +2.42% | 19.2만 |
|---|
| 2026.08.06 | ₩189,267 | ₩190,110 | ₩183,423 | ₩183,998 | -2.78% | 29.4만 |
|---|
| 2026.08.05 | ₩197,345 | ₩197,345 | ₩188,920 | ₩189,294 | -4.08% | 69.9만 |
|---|
| 2026.08.04 | ₩190,056 | ₩207,790 | ₩187,235 | ₩197,666 | +4.00% | 180.6만 |
|---|
| 2026.08.03 | ₩177,873 | ₩179,625 | ₩164,766 | ₩170,758 | -4.00% | 78만 |
|---|
| 2026.07.31 | ₩177,940 | ₩180,494 | ₩175,011 | ₩178,087 | +0.08% | 26.2만 |
|---|
| 2026.07.30 | ₩187,917 | ₩188,572 | ₩177,445 | ₩178,114 | -5.22% | 30.4만 |
|---|
| 2026.07.29 | ₩190,912 | ₩193,908 | ₩188,331 | ₩188,960 | -1.02% | 18.4만 |
|---|
| 2026.07.28 | ₩185,148 | ₩192,063 | ₩184,961 | ₩191,474 | +3.42% | 16.1만 |
|---|
| 2026.07.27 | ₩179,892 | ₩183,343 | ₩177,940 | ₩182,473 | +1.43% | 21만 |
|---|
| 2026.07.24 | ₩177,686 | ₩180,922 | ₩175,880 | ₩179,478 | +1.01% | 23.8만 |
|---|
| 2026.07.23 | ₩178,448 | ₩180,080 | ₩174,021 | ₩177,004 | -0.81% | 26.2만 |
|---|
| 2026.07.22 | ₩183,851 | ₩187,703 | ₩179,210 | ₩180,414 | -1.87% | 32.1만 |
|---|
| 2026.07.21 | ₩184,734 | ₩186,071 | ₩182,367 | ₩183,851 | -0.48% | 37만 |
|---|
| 2026.07.20 | ₩189,829 | ₩191,260 | ₩183,236 | ₩184,118 | -3.01% | 21.1만 |
|---|
| 2026.07.17 | ₩189,374 | ₩194,804 | ₩187,221 | ₩189,869 | +0.26% | 24.6만 |
|---|
| 2026.07.16 | ₩184,225 | ₩193,173 | ₩184,225 | ₩192,745 | +4.62% | 22.9만 |
|---|
| 2026.07.15 | ₩184,867 | ₩188,679 | ₩183,811 | ₩183,958 | -0.49% | 23.4만 |
|---|
| 2026.07.14 | ₩186,352 | ₩187,435 | ₩183,864 | ₩185,389 | -0.52% | 23.4만 |
|---|
| 2026.07.13 | ₩184,694 | ₩187,074 | ₩183,691 | ₩185,777 | +0.59% | 15만 |
|---|
| 2026.07.10 | ₩182,661 | ₩186,553 | ₩182,661 | ₩185,229 | +1.41% | 23.4만 |
|---|
| 2026.07.09 | ₩181,511 | ₩185,135 | ₩178,221 | ₩182,527 | +0.56% | 19.4만 |
|---|
| 2026.07.08 | ₩186,713 | ₩187,917 | ₩179,705 | ₩180,882 | -3.12% | 35.9만 |
|---|
| 2026.07.07 | ₩187,181 | ₩188,131 | ₩184,908 | ₩186,753 | -0.23% | 25.9만 |
|---|
| 2026.07.06 | ₩184,346 | ₩188,104 | ₩183,236 | ₩187,328 | +1.62% | 21.7만 |
|---|
| 2026.07.02 | ₩181,310 | ₩184,159 | ₩179,732 | ₩184,092 | +1.53% | 27.8만 |
|---|
| 2026.07.01 | ₩183,222 | ₩185,309 | ₩180,976 | ₩181,551 | -0.91% | 24.7만 |
|---|
| 2026.06.30 | ₩179,023 | ₩183,209 | ₩175,760 | ₩182,487 | +1.93% | 35만 |
|---|
| 2026.06.29 | ₩178,368 | ₩179,224 | ₩173,165 | ₩177,284 | -0.61% | 29.3만 |
|---|
| 2026.06.26 | ₩179,705 | ₩181,872 | ₩177,351 | ₩180,133 | +0.24% | 107.1만 |
|---|
| 2026.06.25 | ₩177,860 | ₩182,580 | ₩176,589 | ₩179,705 | +1.04% | 42.8만 |
|---|
| 2026.06.24 | ₩173,486 | ₩176,362 | ₩172,711 | ₩176,362 | +1.66% | 33.6만 |
|---|
| 2026.06.23 | ₩167,428 | ₩171,828 | ₩165,101 | ₩171,387 | +2.36% | 36.4만 |
|---|
| 2026.06.22 | ₩167,027 | ₩169,929 | ₩165,328 | ₩166,799 | -0.14% | 28.7만 |
|---|
| 2026.06.18 | ₩166,064 | ₩170,410 | ₩165,783 | ₩168,056 | +1.20% | 53.2만 |
|---|
| 2026.06.17 | ₩166,572 | ₩170,999 | ₩159,096 | ₩164,191 | -1.43% | 31.3만 |
|---|
| 2026.06.16 | ₩169,140 | ₩172,376 | ₩167,468 | ₩168,177 | -0.57% | 19.6만 |
|---|
| 2026.06.15 | ₩172,416 | ₩175,198 | ₩168,538 | ₩168,698 | -2.16% | 22.5만 |
|---|
| 2026.06.12 | ₩172,791 | ₩175,145 | ₩170,183 | ₩170,999 | -1.04% | 26.9만 |
|---|
| 2026.06.11 | ₩171,560 | ₩172,965 | ₩168,525 | ₩171,467 | -0.05% | 17.3만 |
|---|
| 2026.06.10 | ₩172,590 | ₩173,139 | ₩169,033 | ₩169,621 | -1.72% | 18.4만 |
|---|
| 2026.06.09 | ₩172,951 | ₩176,736 | ₩170,357 | ₩171,159 | -1.04% | 28.1만 |
|---|
| 2026.06.08 | ₩168,979 | ₩174,208 | ₩168,979 | ₩171,601 | +1.55% | 25.2만 |
|---|
| 2026.06.05 | ₩171,025 | ₩172,911 | ₩167,588 | ₩169,889 | -0.66% | 24.3만 |
|---|
| 2026.06.04 | ₩168,859 | ₩171,721 | ₩167,027 | ₩171,239 | +1.41% | 26.2만 |
|---|
| 2026.06.03 | ₩166,786 | ₩168,979 | ₩165,622 | ₩166,839 | +0.03% | 39.3만 |
|---|
| 2026.06.02 | ₩165,783 | ₩169,100 | ₩165,783 | ₩168,284 | +1.51% | 18.8만 |
|---|
| 2026.06.01 | ₩163,670 | ₩167,521 | ₩160,407 | ₩164,111 | +0.27% | 36.8만 |
|---|
| 2026.05.29 | ₩167,241 | ₩168,511 | ₩165,074 | ₩165,729 | -0.90% | 34만 |
|---|
| 2026.05.28 | ₩164,619 | ₩167,521 | ₩161,918 | ₩167,241 | +1.59% | 28.2만 |
|---|
| 2026.05.27 | ₩162,319 | ₩167,334 | ₩160,487 | ₩165,355 | +1.87% | 21.5만 |
|---|
| 2026.05.26 | ₩158,079 | ₩160,888 | ₩156,247 | ₩160,861 | +1.76% | 15.4만 |
|---|
| 2026.05.22 | ₩158,748 | ₩160,621 | ₩157,290 | ₩157,919 | -0.52% | 26.3만 |
|---|
| 2026.05.21 | ₩154,509 | ₩160,487 | ₩151,727 | ₩158,748 | +2.74% | 20.7만 |
|---|
| 2026.05.20 | ₩151,767 | ₩156,662 | ₩149,814 | ₩156,501 | +3.12% | 19.4만 |
|---|
| 2026.05.19 | ₩153,412 | ₩153,479 | ₩148,624 | ₩150,898 | -1.64% | 21.7만 |
|---|
| 2026.05.18 | ₩155,926 | ₩160,487 | ₩153,827 | ₩153,920 | -1.29% | 17.5만 |
|---|
| 2026.05.15 | ₩160,808 | ₩160,821 | ₩155,231 | ₩155,351 | -3.39% | 32.7만 |
|---|
| 2026.05.14 | ₩155,900 | ₩161,369 | ₩155,110 | ₩161,142 | +3.36% | 25.2만 |
|---|
| 2026.05.13 | ₩159,149 | ₩163,697 | ₩155,458 | ₩155,565 | -2.25% | 21.2만 |
|---|
| 2026.05.12 | ₩162,600 | ₩162,894 | ₩157,598 | ₩159,845 | -1.69% | 25.1만 |
|---|
| 2026.05.11 | ₩165,275 | ₩165,810 | ₩160,835 | ₩161,838 | -2.08% | 26.2만 |
|---|
| 2026.05.08 | ₩167,174 | ₩168,845 | ₩165,743 | ₩166,010 | -0.70% | 18.3만 |
|---|
| 2026.05.07 | ₩165,823 | ₩168,083 | ₩164,820 | ₩166,532 | +0.43% | 31.3만 |
|---|
| 2026.05.06 | ₩162,653 | ₩170,370 | ₩161,650 | ₩163,977 | +0.81% | 61.2만 |
|---|
| 2026.05.05 | ₩151,205 | ₩160,607 | ₩140,760 | ₩159,845 | +5.71% | 39.5만 |
|---|
| 2026.05.04 | ₩149,320 | ₩151,834 | ₩146,658 | ₩148,250 | -0.72% | 23.6만 |
|---|
| 2026.05.01 | ₩150,577 | ₩153,893 | ₩147,487 | ₩150,965 | +0.26% | 24.4만 |
|---|
| 2026.04.30 | ₩146,779 | ₩151,901 | ₩146,779 | ₩150,470 | +2.51% | 26.8만 |
|---|
| 2026.04.29 | ₩147,808 | ₩149,627 | ₩146,832 | ₩147,207 | -0.41% | 26.1만 |
|---|
| 2026.04.28 | ₩148,611 | ₩151,968 | ₩146,565 | ₩148,290 | -0.22% | 23.3만 |
|---|
| 2026.04.27 | ₩148,517 | ₩150,256 | ₩146,939 | ₩147,447 | -0.72% | 14.9만 |
|---|
| 2026.04.24 | ₩145,909 | ₩149,921 | ₩145,147 | ₩148,704 | +1.92% | 20.7만 |
|---|
| 2026.04.23 | ₩147,033 | ₩147,768 | ₩144,211 | ₩146,244 | -0.54% | 35.1만 |
|---|
| 2026.04.22 | ₩147,581 | ₩148,424 | ₩145,682 | ₩146,404 | -0.80% | 15.9만 |
|---|
| 2026.04.21 | ₩149,707 | ₩150,349 | ₩146,337 | ₩147,461 | -1.50% | 14.7만 |
|---|
| 2026.04.20 | ₩147,073 | ₩149,935 | ₩146,458 | ₩149,226 | +1.46% | 14.8만 |
|---|
| 2026.04.17 | ₩144,813 | ₩150,804 | ₩144,692 | ₩147,996 | +2.20% | 15.9만 |
|---|
| 2026.04.16 | ₩141,683 | ₩144,639 | ₩141,108 | ₩142,044 | +0.25% | 21.8만 |
|---|
| 2026.04.15 | ₩147,126 | ₩147,126 | ₩142,312 | ₩142,726 | -2.99% | 34.4만 |
|---|
| 2026.04.14 | ₩146,203 | ₩148,009 | ₩145,455 | ₩147,273 | +0.73% | 17.7만 |
|---|
| 2026.04.13 | ₩145,080 | ₩146,832 | ₩141,523 | ₩146,725 | +1.13% | 26.7만 |
|---|
| 2026.04.10 | ₩146,685 | ₩147,822 | ₩143,970 | ₩146,391 | -0.20% | 18.4만 |
|---|
| 2026.04.09 | ₩140,667 | ₩147,287 | ₩140,172 | ₩147,006 | +4.51% | 16.7만 |
|---|
| 2026.04.08 | ₩141,242 | ₩145,923 | ₩140,399 | ₩142,031 | +0.56% | 29.6만 |
|---|
| 2026.04.07 | ₩133,632 | ₩137,082 | ₩132,990 | ₩135,397 | +1.32% | 25.1만 |
|---|
| 2026.04.06 | ₩133,538 | ₩134,849 | ₩132,656 | ₩134,408 | +0.65% | 18.5만 |
|---|
| 2026.04.02 | ₩139,704 | ₩140,292 | ₩134,582 | ₩134,943 | -3.41% | 27.5만 |
|---|
| 2026.04.01 | ₩139,423 | ₩142,419 | ₩139,423 | ₩140,720 | +0.93% | 21.4만 |
|---|
| 2026.03.31 | ₩139,142 | ₩141,937 | ₩138,112 | ₩139,570 | +0.31% | 24.1만 |
|---|
| 2026.03.30 | ₩139,851 | ₩139,918 | ₩137,069 | ₩137,163 | -1.92% | 22.9만 |
|---|
| 2026.03.27 | ₩140,827 | ₩142,913 | ₩139,316 | ₩139,837 | -0.70% | 20.2만 |
|---|
| 2026.03.26 | ₩140,894 | ₩144,398 | ₩140,520 | ₩142,392 | +1.06% | 21.9만 |
|---|
| 2026.03.25 | ₩142,432 | ₩146,952 | ₩141,349 | ₩143,034 | +0.42% | 31만 |
|---|
| 2026.03.24 | ₩137,016 | ₩142,044 | ₩136,695 | ₩140,680 | +2.67% | 29.1만 |
|---|
| 2026.03.23 | ₩140,413 | ₩143,248 | ₩138,901 | ₩138,901 | -1.08% | 22.6만 |
|---|
| 2026.03.20 | ₩136,949 | ₩138,193 | ₩135,678 | ₩136,387 | -0.41% | 72.3만 |
|---|
| 2026.03.19 | ₩133,792 | ₩137,283 | ₩131,666 | ₩136,949 | +2.36% | 30.1만 |
|---|
| 2026.03.18 | ₩134,889 | ₩135,598 | ₩132,415 | ₩134,969 | +0.06% | 30.4만 |
|---|
| 2026.03.17 | ₩139,878 | ₩140,841 | ₩134,622 | ₩135,478 | -3.15% | 43.3만 |
|---|
| 2026.03.16 | ₩138,353 | ₩141,335 | ₩137,965 | ₩138,567 | +0.15% | 17.3만 |
|---|
| 2026.03.13 | ₩138,701 | ₩138,741 | ₩135,117 | ₩137,497 | -0.87% | 28.5만 |
|---|
| 2026.03.12 | ₩139,169 | ₩141,563 | ₩135,959 | ₩136,735 | -1.75% | 39.4만 |
|---|
| 2026.03.11 | ₩142,325 | ₩143,769 | ₩138,848 | ₩141,309 | -0.71% | 26.9만 |
|---|
| 2026.03.10 | ₩143,876 | ₩147,046 | ₩142,740 | ₩142,954 | -0.64% | 25.6만 |
|---|
| 2026.03.09 | ₩144,157 | ₩144,786 | ₩139,089 | ₩144,104 | -0.04% | 27.2만 |
|---|
| 2026.03.06 | ₩148,490 | ₩149,841 | ₩143,596 | ₩146,217 | -1.53% | 28.8만 |
|---|
| 2026.03.05 | ₩153,265 | ₩157,237 | ₩147,701 | ₩149,948 | -2.16% | 35.2만 |
|---|
| 2026.03.04 | ₩155,632 | ₩156,662 | ₩152,730 | ₩155,351 | -0.18% | 28.7만 |
|---|
| 2026.03.03 | ₩151,459 | ₩155,739 | ₩149,748 | ₩155,431 | +2.62% | 27.4만 |
|---|
| 2026.03.02 | ₩159,778 | ₩162,105 | ₩151,459 | ₩155,044 | -2.96% | 53만 |
|---|
| 2026.02.27 | ₩154,214 | ₩160,259 | ₩151,232 | ₩157,625 | +2.21% | 43.2만 |
|---|
| 2026.02.26 | ₩153,800 | ₩159,377 | ₩147,086 | ₩155,873 | +1.35% | 59.8만 |
|---|
| 2026.02.25 | ₩167,869 | ₩167,869 | ₩152,810 | ₩153,131 | -8.78% | 54.4만 |
|---|
| 2026.02.24 | ₩171,333 | ₩174,663 | ₩168,511 | ₩169,046 | -1.33% | 12.3만 |
|---|
| 2026.02.23 | ₩173,566 | ₩173,566 | ₩167,281 | ₩170,517 | -1.76% | 29.5만 |
|---|
| 2026.02.20 | ₩170,704 | ₩174,663 | ₩170,704 | ₩173,446 | +1.61% | 14.7만 |
|---|
| 2026.02.19 | ₩171,453 | ₩171,975 | ₩168,859 | ₩170,825 | -0.37% | 14.9만 |
|---|
| 2026.02.18 | ₩172,871 | ₩174,570 | ₩171,039 | ₩172,042 | -0.48% | 14.9만 |
|---|
| 2026.02.17 | ₩176,201 | ₩177,004 | ₩172,791 | ₩172,871 | -1.89% | 13.2만 |
|---|
| 2026.02.13 | ₩176,121 | ₩177,258 | ₩174,663 | ₩175,425 | -0.39% | 13.4만 |
|---|
| 2026.02.12 | ₩179,304 | ₩181,618 | ₩175,385 | ₩176,108 | -1.78% | 11.4만 |
|---|
| 2026.02.11 | ₩175,613 | ₩178,903 | ₩175,613 | ₩178,234 | +1.49% | 12.3만 |
|---|
| 2026.02.10 | ₩174,543 | ₩177,365 | ₩174,543 | ₩175,613 | +0.61% | 13.6만 |
|---|
| 2026.02.09 | ₩173,874 | ₩173,941 | ₩170,999 | ₩173,928 | +0.03% | 15.9만 |
|---|
| 2026.02.06 | ₩172,309 | ₩174,543 | ₩172,309 | ₩173,994 | +0.98% | 20.8만 |
|---|
| 2026.02.05 | ₩172,189 | ₩174,088 | ₩170,584 | ₩172,015 | -0.10% | 20만 |
|---|
| 2026.02.04 | ₩168,458 | ₩174,476 | ₩168,458 | ₩171,333 | +1.71% | 19만 |
|---|
| 2026.02.03 | ₩168,591 | ₩171,921 | ₩164,325 | ₩166,906 | -1.00% | 16.9만 |
|---|
| 2026.02.02 | ₩166,411 | ₩170,089 | ₩164,258 | ₩169,300 | +1.74% | 23.1만 |
|---|
| 2026.01.30 | ₩164,593 | ₩166,572 | ₩162,078 | ₩166,104 | +0.92% | 25.8만 |
|---|
| 2026.01.29 | ₩164,379 | ₩166,171 | ₩162,934 | ₩165,101 | +0.44% | 17만 |
|---|
| 2026.01.28 | ₩166,746 | ₩167,294 | ₩162,894 | ₩163,777 | -1.78% | 19.5만 |
|---|
| 2026.01.27 | ₩167,321 | ₩168,658 | ₩165,850 | ₩166,224 | -0.66% | 17.8만 |
|---|
| 2026.01.26 | ₩165,903 | ₩167,361 | ₩165,128 | ₩167,321 | +0.85% | 19.4만 |
|---|
| 2026.01.23 | ₩166,732 | ₩169,528 | ₩164,793 | ₩165,903 | -0.50% | 16.4만 |
|---|
| 2026.01.22 | ₩172,202 | ₩174,088 | ₩167,602 | ₩167,883 | -2.51% | 15.8만 |
|---|
| 2026.01.21 | ₩167,615 | ₩174,409 | ₩167,615 | ₩171,266 | +2.18% | 19.5만 |
|---|
| 2026.01.20 | ₩166,171 | ₩168,163 | ₩165,141 | ₩166,104 | -0.04% | 17.3만 |
|---|
| 2026.01.16 | ₩171,641 | ₩175,265 | ₩167,615 | ₩168,658 | -1.74% | 17.9만 |
|---|
| 2026.01.15 | ₩168,578 | ₩174,529 | ₩167,709 | ₩172,242 | +2.17% | 24만 |
|---|
| 2026.01.14 | ₩169,100 | ₩170,330 | ₩165,663 | ₩168,645 | -0.27% | 23.6만 |
|---|
| 2026.01.13 | ₩169,755 | ₩170,999 | ₩168,257 | ₩168,672 | -0.64% | 19.2만 |
|---|
| 2026.01.12 | ₩169,688 | ₩172,497 | ₩165,997 | ₩169,327 | -0.21% | 17.8만 |
|---|
| 2026.01.09 | ₩171,627 | ₩174,931 | ₩167,856 | ₩170,878 | -0.44% | 22.8만 |
|---|
| 2026.01.08 | ₩165,449 | ₩172,804 | ₩165,235 | ₩171,627 | +3.73% | 12.8만 |
|---|
| 2026.01.07 | ₩168,364 | ₩169,033 | ₩163,496 | ₩166,358 | -1.19% | 12만 |
|---|
| 2026.01.06 | ₩167,388 | ₩168,217 | ₩163,228 | ₩167,401 | +0.01% | 15.5만 |
|---|
| 2026.01.05 | ₩164,927 | ₩169,594 | ₩164,927 | ₩167,789 | +1.74% | 14.1만 |
|---|
| 2026.01.02 | ₩165,408 | ₩167,241 | ₩163,121 | ₩165,970 | +0.34% | 20만 |
|---|
| 2025.12.31 | ₩167,334 | ₩169,421 | ₩164,713 | ₩164,753 | -1.54% | 15.8만 |
|---|
| 2025.12.30 | ₩168,097 | ₩172,363 | ₩167,187 | ₩168,083 | -0.01% | 13.8만 |
|---|
| 2025.12.29 | ₩169,394 | ₩174,249 | ₩167,909 | ₩168,311 | -0.64% | 15.4만 |
|---|
| 2025.12.26 | ₩169,059 | ₩170,972 | ₩167,963 | ₩169,340 | +0.17% | 9.4만 |
|---|
| 2025.12.24 | ₩167,762 | ₩169,380 | ₩167,535 | ₩168,284 | +0.31% | 5.8만 |
|---|
| 2025.12.23 | ₩167,281 | ₩170,196 | ₩166,345 | ₩167,936 | +0.39% | 20.7만 |
|---|
| 2025.12.22 | ₩168,859 | ₩170,584 | ₩166,585 | ₩167,281 | -0.93% | 15.5만 |
|---|
| 2025.12.19 | ₩168,685 | ₩170,317 | ₩168,565 | ₩169,207 | +0.31% | 28.3만 |
|---|
| 2025.12.18 | ₩170,450 | ₩172,644 | ₩168,845 | ₩169,434 | -0.60% | 19.8만 |
|---|
| 2025.12.17 | ₩169,568 | ₩171,694 | ₩166,973 | ₩169,046 | -0.31% | 16.9만 |
|---|
| 2025.12.16 | ₩171,801 | ₩174,008 | ₩168,311 | ₩169,474 | -1.35% | 24.9만 |
|---|
| 2025.12.15 | ₩171,306 | ₩173,566 | ₩170,383 | ₩171,079 | -0.13% | 15.3만 |
|---|
| 2025.12.12 | ₩171,828 | ₩173,526 | ₩170,210 | ₩171,199 | -0.37% | 17.8만 |
|---|
| 2025.12.11 | ₩169,715 | ₩172,590 | ₩168,658 | ₩171,814 | +1.24% | 17.5만 |
|---|
| 2025.12.10 | ₩165,917 | ₩171,467 | ₩165,355 | ₩168,123 | +1.33% | 26.3만 |
|---|
| 2025.12.09 | ₩167,094 | ₩172,015 | ₩164,967 | ₩165,529 | -0.94% | 27.5만 |
|---|
| 2025.12.08 | ₩169,768 | ₩171,239 | ₩166,318 | ₩166,786 | -1.76% | 17.5만 |
|---|
| 2025.12.05 | ₩169,300 | ₩171,534 | ₩167,214 | ₩169,354 | +0.03% | 20.5만 |
|---|
| 2025.12.04 | ₩172,269 | ₩174,262 | ₩167,588 | ₩168,993 | -1.90% | 15만 |
|---|
| 2025.12.03 | ₩174,155 | ₩175,198 | ₩171,855 | ₩172,390 | -1.01% | 18.5만 |
|---|
| 2025.12.02 | ₩175,626 | ₩179,103 | ₩171,721 | ₩172,657 | -1.69% | 19.5만 |
|---|
| 2025.12.01 | ₩176,134 | ₩179,411 | ₩173,861 | ₩174,877 | -0.71% | 16.8만 |
|---|
| 2025.11.28 | ₩181,069 | ₩183,222 | ₩176,589 | ₩176,897 | -2.30% | 8.1만 |
|---|
| 2025.11.26 | ₩179,518 | ₩182,982 | ₩179,237 | ₩179,638 | +0.07% | 24.9만 |
|---|
| 2025.11.25 | ₩177,753 | ₩183,771 | ₩177,753 | ₩181,190 | +1.93% | 23.6만 |
|---|
| 2025.11.24 | ₩174,623 | ₩177,204 | ₩172,028 | ₩176,067 | +0.83% | 20.6만 |
|---|
| 2025.11.21 | ₩168,137 | ₩176,910 | ₩165,007 | ₩175,626 | +4.45% | 23.6만 |
|---|
| 2025.11.20 | ₩175,064 | ₩176,830 | ₩168,137 | ₩168,591 | -3.70% | 15.8만 |
|---|
| 2025.11.19 | ₩173,647 | ₩174,917 | ₩171,480 | ₩172,109 | -0.89% | 12.2만 |
|---|
| 2025.11.18 | ₩172,002 | ₩174,356 | ₩172,002 | ₩172,818 | +0.47% | 12.1만 |
|---|
| 2025.11.17 | ₩175,626 | ₩177,873 | ₩170,972 | ₩171,988 | -2.07% | 13.6만 |
|---|
| 2025.11.14 | ₩179,397 | ₩182,473 | ₩163,429 | ₩176,201 | -1.78% | 15.4만 |
|---|
| 2025.11.13 | ₩183,356 | ₩186,044 | ₩178,635 | ₩179,852 | -1.91% | 16.7만 |
|---|
| 2025.11.12 | ₩178,060 | ₩188,532 | ₩176,683 | ₩184,734 | +3.75% | 42.1만 |
|---|
| 2025.11.11 | ₩179,986 | ₩183,771 | ₩178,073 | ₩178,154 | -1.02% | 26.8만 |
|---|
| 2025.11.10 | ₩179,598 | ₩179,879 | ₩177,472 | ₩179,224 | -0.21% | 17.7만 |
|---|
| 2025.11.07 | ₩173,580 | ₩181,430 | ₩172,978 | ₩179,598 | +3.47% | 26만 |
|---|
| 2025.11.06 | ₩174,663 | ₩177,284 | ₩171,507 | ₩172,965 | -0.97% | 14.3만 |
|---|
| 2025.11.05 | ₩176,335 | ₩179,317 | ₩174,529 | ₩175,693 | -0.36% | 18.6만 |
|---|
| 2025.11.04 | ₩179,010 | ₩181,818 | ₩174,008 | ₩175,506 | -1.96% | 18.2만 |
|---|
| 2025.11.03 | ₩177,124 | ₩180,695 | ₩176,683 | ₩178,649 | +0.86% | 21.7만 |
|---|
| 2025.10.31 | ₩178,809 | ₩183,396 | ₩176,883 | ₩179,384 | +0.32% | 38.3만 |
|---|
| 2025.10.30 | ₩178,582 | ₩182,661 | ₩177,833 | ₩179,879 | +0.73% | 35.5만 |
|---|
| 2025.10.29 | ₩181,417 | ₩183,904 | ₩175,211 | ₩178,582 | -1.56% | 43.4만 |
|---|
| 2025.10.28 | ₩202,267 | ₩211,695 | ₩180,146 | ₩185,536 | -8.27% | 67.1만 |
|---|
| 2025.10.27 | ₩218,650 | ₩219,332 | ₩199,271 | ₩205,624 | -5.96% | 83.3만 |
|---|
| 2025.10.24 | ₩208,606 | ₩211,776 | ₩205,303 | ₩211,348 | +1.31% | 24.1만 |
|---|
| 2025.10.23 | ₩205,289 | ₩208,298 | ₩203,270 | ₩207,630 | +1.14% | 35.3만 |
|---|
| 2025.10.22 | ₩199,485 | ₩206,667 | ₩196,957 | ₩205,985 | +3.26% | 35.5만 |
|---|
| 2025.10.21 | ₩192,464 | ₩198,602 | ₩192,464 | ₩198,188 | +2.97% | 12만 |
|---|
| 2025.10.20 | ₩193,708 | ₩193,708 | ₩189,254 | ₩192,330 | -0.71% | 12만 |
|---|
| 2025.10.17 | ₩190,565 | ₩193,186 | ₩189,495 | ₩191,314 | +0.39% | 13.7만 |
|---|
| 2025.10.16 | ₩189,575 | ₩190,565 | ₩187,395 | ₩190,565 | +0.52% | 15.6만 |
|---|
| 2025.10.15 | ₩188,385 | ₩189,374 | ₩185,697 | ₩188,866 | +0.26% | 13.5만 |
|---|
| 2025.10.14 | ₩182,794 | ₩188,478 | ₩181,872 | ₩187,315 | +2.47% | 24.9만 |
|---|
| 2025.10.13 | ₩190,859 | ₩192,063 | ₩184,587 | ₩185,081 | -3.03% | 15.4만 |
|---|
| 2025.10.10 | ₩190,966 | ₩193,721 | ₩189,254 | ₩189,481 | -0.78% | 14.1만 |
|---|