시장 데이터를 불러오는 중
전체 종목
도버 과거 주가
Dover Corporation Common Stock · DOV · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dover Corporation Common Stock · DOV · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩253,779 | ₩255,066 | ₩252,183 | ₩253,202 | -0.23% | 70.9만 |
| 2026.10.08 | ₩250,896 | ₩254,235 | ₩250,279 | ₩253,376 | +0.99% | 66.5만 |
| 2026.10.07 | ₩254,570 | ₩255,978 | ₩251,486 | ₩252,478 | -0.82% | 66.2만 |
| 2026.10.06 | ₩258,633 | ₩261,167 | ₩256,662 | ₩257,292 | -0.52% | 93.5만 |
| 2026.10.05 | ₩254,087 | ₩258,123 | ₩252,411 | ₩256,514 | +0.96% | 91.5만 |
| 2026.10.02 | ₩254,396 | ₩256,179 | ₩252,371 | ₩254,355 | -0.02% | 83.3만 |
| 2026.10.01 | ₩249,743 | ₩253,484 | ₩248,415 | ₩252,170 | +0.97% | 123.4만 |
| 2026.09.30 | ₩254,489 | ₩255,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,815 |
| -1.44% |
| 167.3만 |
| 2026.09.29 | ₩256,380 | ₩257,828 | ₩252,264 | ₩254,369 | -0.78% | 125.9만 |
|---|
| 2026.09.28 | ₩255,482 | ₩258,405 | ₩253,363 | ₩256,756 | +0.50% | 127만 |
|---|
| 2026.09.25 | ₩253,095 | ₩258,458 | ₩251,942 | ₩257,292 | +1.66% | 169.4만 |
|---|
| 2026.09.24 | ₩252,331 | ₩253,886 | ₩250,829 | ₩251,942 | -0.15% | 146.6만 |
|---|
| 2026.09.23 | ₩248,817 | ₩255,710 | ₩248,348 | ₩253,470 | +1.87% | 118.1만 |
|---|
| 2026.09.22 | ₩252,733 | ₩252,733 | ₩248,080 | ₩250,131 | -1.03% | 112.9만 |
|---|
| 2026.09.21 | ₩255,696 | ₩255,696 | ₩247,798 | ₩249,528 | -2.41% | 122.3만 |
|---|
| 2026.09.18 | ₩253,966 | ₩254,999 | ₩250,051 | ₩251,311 | -1.05% | 230.8만 |
|---|
| 2026.09.17 | ₩256,997 | ₩256,997 | ₩252,317 | ₩253,752 | -1.26% | 128.3만 |
|---|
| 2026.09.16 | ₩255,039 | ₩256,863 | ₩250,869 | ₩252,572 | -0.97% | 144만 |
|---|
| 2026.09.15 | ₩254,945 | ₩255,616 | ₩251,647 | ₩253,390 | -0.61% | 122.2만 |
|---|
| 2026.09.14 | ₩248,522 | ₩254,302 | ₩246,726 | ₩253,631 | +2.06% | 133.7만 |
|---|
| 2026.09.11 | ₩254,288 | ₩255,307 | ₩252,854 | ₩253,497 | -0.31% | 104.4만 |
|---|
| 2026.09.10 | ₩254,624 | ₩254,959 | ₩249,850 | ₩251,244 | -1.33% | 116.3만 |
|---|
| 2026.09.09 | ₩259,799 | ₩261,368 | ₩256,152 | ₩256,675 | -1.20% | 134.8만 |
|---|
| 2026.09.08 | ₩258,405 | ₩261,891 | ₩257,614 | ₩261,127 | +1.05% | 169.5만 |
|---|
| 2026.09.04 | ₩256,259 | ₩258,874 | ₩255,200 | ₩258,633 | +0.93% | 135.8만 |
|---|
| 2026.09.03 | ₩255,401 | ₩256,233 | ₩251,714 | ₩256,206 | +0.32% | 157.2만 |
|---|
| 2026.09.02 | ₩255,468 | ₩256,259 | ₩253,014 | ₩253,296 | -0.85% | 130.6만 |
|---|
| 2026.09.01 | ₩258,888 | ₩260,805 | ₩253,832 | ₩254,677 | -1.63% | 146.9만 |
|---|
| 2026.08.31 | ₩264,224 | ₩265,042 | ₩259,773 | ₩260,443 | -1.43% | 172.6만 |
|---|
| 2026.08.28 | ₩271,519 | ₩271,774 | ₩264,707 | ₩266,410 | -1.88% | 123.1만 |
|---|
| 2026.08.27 | ₩271,747 | ₩274,442 | ₩270,406 | ₩270,620 | -0.41% | 100.7만 |
|---|
| 2026.08.26 | ₩272,605 | ₩276,735 | ₩272,095 | ₩274,429 | +0.67% | 118.9만 |
|---|
| 2026.08.25 | ₩276,373 | ₩277,017 | ₩269,145 | ₩270,942 | -1.96% | 96.2만 |
|---|
| 2026.08.24 | ₩273,088 | ₩274,496 | ₩268,743 | ₩273,034 | -0.02% | 79.9만 |
|---|
| 2026.08.21 | ₩270,567 | ₩271,613 | ₩268,703 | ₩270,755 | +0.07% | 69.2만 |
|---|
| 2026.08.20 | ₩269,575 | ₩273,544 | ₩267,992 | ₩268,019 | -0.58% | 84.4만 |
|---|
| 2026.08.19 | ₩272,082 | ₩274,160 | ₩269,373 | ₩271,371 | -0.26% | 120만 |
|---|
| 2026.08.18 | ₩275,917 | ₩276,896 | ₩271,921 | ₩272,283 | -1.32% | 70.2만 |
|---|
| 2026.08.17 | ₩276,829 | ₩278,827 | ₩274,603 | ₩276,856 | +0.01% | 72.1만 |
|---|
| 2026.08.14 | ₩277,499 | ₩279,162 | ₩275,448 | ₩277,660 | +0.06% | 71만 |
|---|
| 2026.08.13 | ₩279,940 | ₩279,940 | ₩275,434 | ₩277,110 | -1.01% | 87.8만 |
|---|
| 2026.08.12 | ₩281,589 | ₩281,589 | ₩277,244 | ₩279,001 | -0.92% | 89.5만 |
|---|
| 2026.08.11 | ₩282,554 | ₩285,491 | ₩279,122 | ₩279,511 | -1.08% | 108.7만 |
|---|
| 2026.08.10 | ₩282,139 | ₩283,721 | ₩280,691 | ₩281,723 | -0.15% | 78.2만 |
|---|
| 2026.08.07 | ₩282,769 | ₩286,456 | ₩282,300 | ₩283,104 | +0.12% | 99.3만 |
|---|
| 2026.08.06 | ₩285,612 | ₩287,717 | ₩281,495 | ₩282,715 | -1.01% | 91.6만 |
|---|
| 2026.08.05 | ₩283,667 | ₩286,416 | ₩281,777 | ₩282,125 | -0.54% | 123.5만 |
|---|
| 2026.08.04 | ₩278,250 | ₩282,729 | ₩273,517 | ₩281,495 | +1.17% | 73.4만 |
|---|
| 2026.08.03 | ₩272,551 | ₩277,553 | ₩272,551 | ₩275,850 | +1.21% | 111.3만 |
|---|
| 2026.07.31 | ₩275,233 | ₩275,796 | ₩272,538 | ₩274,375 | -0.31% | 135.3만 |
|---|
| 2026.07.30 | ₩269,199 | ₩274,187 | ₩267,845 | ₩273,624 | +1.64% | 140.2만 |
|---|
| 2026.07.29 | ₩269,628 | ₩270,299 | ₩264,439 | ₩265,485 | -1.54% | 108.6만 |
|---|
| 2026.07.28 | ₩276,225 | ₩277,271 | ₩270,245 | ₩272,310 | -1.42% | 148.2만 |
|---|
| 2026.07.27 | ₩271,733 | ₩276,185 | ₩270,848 | ₩276,024 | +1.58% | 135.5만 |
|---|
| 2026.07.24 | ₩269,186 | ₩274,804 | ₩268,180 | ₩271,130 | +0.72% | 232.2만 |
|---|
| 2026.07.23 | ₩270,138 | ₩272,203 | ₩259,799 | ₩265,230 | -1.82% | 409.6만 |
|---|
| 2026.07.22 | ₩284,512 | ₩288,401 | ₩282,689 | ₩287,663 | +1.11% | 113.1만 |
|---|
| 2026.07.21 | ₩283,909 | ₩286,725 | ₩279,189 | ₩283,493 | -0.15% | 74.5만 |
|---|
| 2026.07.20 | ₩287,864 | ₩289,313 | ₩280,208 | ₩281,093 | -2.35% | 82.9만 |
|---|
| 2026.07.17 | ₩287,261 | ₩293,228 | ₩286,175 | ₩287,194 | -0.02% | 85.1만 |
|---|
| 2026.07.16 | ₩284,311 | ₩292,303 | ₩284,190 | ₩291,659 | +2.58% | 84.8만 |
|---|
| 2026.07.15 | ₩286,953 | ₩289,393 | ₩280,101 | ₩284,619 | -0.81% | 99.8만 |
|---|
| 2026.07.14 | ₩291,525 | ₩292,061 | ₩285,692 | ₩287,154 | -1.50% | 60.3만 |
|---|
| 2026.07.13 | ₩288,736 | ₩291,659 | ₩286,094 | ₩287,315 | -0.49% | 72.7만 |
|---|
| 2026.07.10 | ₩285,370 | ₩291,726 | ₩284,418 | ₩288,736 | +1.18% | 104.9만 |
|---|
| 2026.07.09 | ₩286,953 | ₩287,757 | ₩281,978 | ₩283,694 | -1.14% | 113.6만 |
|---|
| 2026.07.08 | ₩285,706 | ₩285,759 | ₩280,020 | ₩283,560 | -0.75% | 90.8만 |
|---|
| 2026.07.07 | ₩285,665 | ₩287,878 | ₩282,152 | ₩287,020 | +0.47% | 154.3만 |
|---|
| 2026.07.06 | ₩285,692 | ₩288,964 | ₩281,871 | ₩287,945 | +0.79% | 163.3만 |
|---|
| 2026.07.02 | ₩292,276 | ₩292,651 | ₩284,043 | ₩286,564 | -1.95% | 113.7만 |
|---|
| 2026.07.01 | ₩298,927 | ₩299,705 | ₩291,163 | ₩291,203 | -2.58% | 138.9만 |
|---|
| 2026.06.30 | ₩302,480 | ₩303,338 | ₩299,410 | ₩300,737 | -0.58% | 96만 |
|---|
| 2026.06.29 | ₩301,421 | ₩303,714 | ₩298,230 | ₩300,362 | -0.35% | 96.4만 |
|---|
| 2026.06.26 | ₩307,857 | ₩307,857 | ₩300,871 | ₩302,990 | -1.58% | 173.4만 |
|---|
| 2026.06.25 | ₩304,679 | ₩313,301 | ₩301,153 | ₩309,386 | +1.54% | 68.2만 |
|---|
| 2026.06.24 | ₩300,804 | ₩304,036 | ₩299,477 | ₩300,777 | -0.01% | 104만 |
|---|
| 2026.06.23 | ₩302,038 | ₩304,572 | ₩297,479 | ₩299,745 | -0.76% | 103.4만 |
|---|
| 2026.06.22 | ₩300,160 | ₩307,683 | ₩299,007 | ₩307,602 | +2.48% | 116.4만 |
|---|
| 2026.06.18 | ₩299,383 | ₩303,338 | ₩298,055 | ₩299,785 | +0.13% | 256.1만 |
|---|
| 2026.06.17 | ₩298,940 | ₩305,792 | ₩295,132 | ₩296,057 | -0.96% | 127.2만 |
|---|
| 2026.06.16 | ₩298,028 | ₩302,480 | ₩297,841 | ₩298,525 | +0.17% | 72.7만 |
|---|
| 2026.06.15 | ₩297,304 | ₩299,664 | ₩294,877 | ₩295,896 | -0.47% | 81.1만 |
|---|
| 2026.06.12 | ₩296,044 | ₩296,781 | ₩290,023 | ₩291,552 | -1.52% | 130.2만 |
|---|
| 2026.06.11 | ₩289,152 | ₩295,387 | ₩287,583 | ₩293,027 | +1.34% | 102만 |
|---|
| 2026.06.10 | ₩296,151 | ₩299,544 | ₩286,054 | ₩286,631 | -3.21% | 80.3만 |
|---|
| 2026.06.09 | ₩292,464 | ₩298,672 | ₩291,820 | ₩296,299 | +1.31% | 77.6만 |
|---|
| 2026.06.08 | ₩287,985 | ₩292,263 | ₩287,006 | ₩289,889 | +0.66% | 80.4만 |
|---|
| 2026.06.05 | ₩286,416 | ₩289,246 | ₩284,673 | ₩287,972 | +0.54% | 77.8만 |
|---|
| 2026.06.04 | ₩290,613 | ₩290,613 | ₩284,351 | ₩286,242 | -1.50% | 113.7만 |
|---|
| 2026.06.03 | ₩281,844 | ₩291,297 | ₩281,844 | ₩286,296 | +1.58% | 84.2만 |
|---|
| 2026.06.02 | ₩279,685 | ₩284,955 | ₩279,685 | ₩284,056 | +1.56% | 52만 |
|---|
| 2026.06.01 | ₩279,189 | ₩279,403 | ₩274,241 | ₩278,290 | -0.32% | 67.4만 |
|---|
| 2026.05.29 | ₩284,257 | ₩285,974 | ₩281,415 | ₩283,413 | -0.30% | 130.3만 |
|---|
| 2026.05.28 | ₩284,217 | ₩285,612 | ₩280,650 | ₩284,955 | +0.26% | 64.5만 |
|---|
| 2026.05.27 | ₩289,272 | ₩290,171 | ₩284,807 | ₩286,108 | -1.09% | 66.1만 |
|---|
| 2026.05.26 | ₩284,459 | ₩289,567 | ₩284,217 | ₩288,830 | +1.54% | 92.4만 |
|---|
| 2026.05.22 | ₩280,557 | ₩282,715 | ₩277,928 | ₩281,455 | +0.32% | 56.7만 |
|---|
| 2026.05.21 | ₩281,120 | ₩281,535 | ₩276,440 | ₩278,599 | -0.90% | 91.2만 |
|---|
| 2026.05.20 | ₩279,578 | ₩283,077 | ₩275,850 | ₩282,903 | +1.19% | 71.9만 |
|---|
| 2026.05.19 | ₩280,650 | ₩281,281 | ₩275,689 | ₩278,304 | -0.84% | 111.2만 |
|---|
| 2026.05.18 | ₩282,863 | ₩284,432 | ₩280,516 | ₩282,702 | -0.06% | 65.4만 |
|---|
| 2026.05.15 | ₩284,096 | ₩285,585 | ₩281,428 | ₩282,621 | -0.52% | 65.8만 |
|---|
| 2026.05.14 | ₩289,903 | ₩290,734 | ₩286,148 | ₩287,435 | -0.85% | 73.5만 |
|---|
| 2026.05.13 | ₩291,324 | ₩291,565 | ₩286,966 | ₩287,784 | -1.22% | 60.9만 |
|---|
| 2026.05.12 | ₩294,958 | ₩295,642 | ₩288,079 | ₩290,586 | -1.48% | 77.5만 |
|---|
| 2026.05.11 | ₩295,615 | ₩297,358 | ₩293,456 | ₩294,958 | -0.22% | 65.2만 |
|---|
| 2026.05.08 | ₩297,532 | ₩297,532 | ₩293,389 | ₩294,770 | -0.93% | 71.2만 |
|---|
| 2026.05.07 | ₩305,645 | ₩306,195 | ₩294,730 | ₩296,205 | -3.09% | 94.4만 |
|---|
| 2026.05.06 | ₩305,068 | ₩309,386 | ₩303,419 | ₩304,626 | -0.15% | 99.8만 |
|---|
| 2026.05.05 | ₩298,471 | ₩302,306 | ₩295,749 | ₩299,651 | +0.40% | 80만 |
|---|
| 2026.05.04 | ₩301,327 | ₩301,327 | ₩293,617 | ₩296,151 | -1.72% | 107.7만 |
|---|
| 2026.05.01 | ₩304,197 | ₩304,532 | ₩299,664 | ₩302,762 | -0.47% | 76.3만 |
|---|
| 2026.04.30 | ₩298,055 | ₩305,162 | ₩296,768 | ₩303,593 | +1.86% | 131.4만 |
|---|
| 2026.04.29 | ₩300,549 | ₩302,279 | ₩295,373 | ₩298,015 | -0.84% | 67.2만 |
|---|
| 2026.04.28 | ₩303,177 | ₩303,446 | ₩298,471 | ₩300,549 | -0.87% | 110.7만 |
|---|
| 2026.04.27 | ₩303,017 | ₩305,698 | ₩299,195 | ₩303,352 | +0.11% | 93.6만 |
|---|
| 2026.04.24 | ₩306,825 | ₩309,118 | ₩299,892 | ₩301,408 | -1.77% | 112.3만 |
|---|
| 2026.04.23 | ₩298,498 | ₩312,041 | ₩296,647 | ₩305,926 | +2.49% | 238.7만 |
|---|
| 2026.04.22 | ₩297,117 | ₩297,117 | ₩289,098 | ₩289,862 | -2.44% | 86.3만 |
|---|
| 2026.04.21 | ₩297,371 | ₩300,509 | ₩294,623 | ₩295,373 | -0.67% | 92.3만 |
|---|
| 2026.04.20 | ₩292,745 | ₩298,618 | ₩292,745 | ₩297,546 | +1.64% | 75.4만 |
|---|
| 2026.04.17 | ₩289,634 | ₩297,868 | ₩289,152 | ₩293,751 | +1.42% | 256만 |
|---|
| 2026.04.16 | ₩289,004 | ₩292,826 | ₩286,658 | ₩287,181 | -0.63% | 79.3만 |
|---|
| 2026.04.15 | ₩291,860 | ₩291,860 | ₩284,324 | ₩288,910 | -1.01% | 99.4만 |
|---|
| 2026.04.14 | ₩293,992 | ₩295,400 | ₩290,868 | ₩292,960 | -0.35% | 78.8만 |
|---|
| 2026.04.13 | ₩290,734 | ₩294,140 | ₩286,993 | ₩293,979 | +1.12% | 96.9만 |
|---|
| 2026.04.10 | ₩293,979 | ₩293,979 | ₩291,056 | ₩291,136 | -0.97% | 72.1만 |
|---|
| 2026.04.09 | ₩289,447 | ₩294,408 | ₩289,286 | ₩292,745 | +1.14% | 94.8만 |
|---|
| 2026.04.08 | ₩288,588 | ₩291,699 | ₩286,322 | ₩290,560 | +0.68% | 104.2만 |
|---|
| 2026.04.07 | ₩277,164 | ₩278,746 | ₩274,898 | ₩278,290 | +0.41% | 78.6만 |
|---|
| 2026.04.06 | ₩273,839 | ₩278,277 | ₩273,718 | ₩278,210 | +1.60% | 65.3만 |
|---|
| 2026.04.02 | ₩270,862 | ₩279,242 | ₩269,025 | ₩275,394 | +1.67% | 91.8만 |
|---|
| 2026.04.01 | ₩281,696 | ₩284,123 | ₩277,553 | ₩277,969 | -1.32% | 117.9만 |
|---|
| 2026.03.31 | ₩276,279 | ₩282,085 | ₩274,308 | ₩279,511 | +1.17% | 86.1만 |
|---|
| 2026.03.30 | ₩279,323 | ₩279,765 | ₩270,433 | ₩271,948 | -2.64% | 81.3만 |
|---|
| 2026.03.27 | ₩280,248 | ₩281,777 | ₩275,984 | ₩277,030 | -1.15% | 94.3만 |
|---|
| 2026.03.26 | ₩285,974 | ₩288,763 | ₩280,369 | ₩280,530 | -1.90% | 91.9만 |
|---|
| 2026.03.25 | ₩292,263 | ₩293,362 | ₩283,936 | ₩288,508 | -1.28% | 94만 |
|---|
| 2026.03.24 | ₩281,468 | ₩290,278 | ₩280,691 | ₩289,071 | +2.70% | 90만 |
|---|
| 2026.03.23 | ₩288,253 | ₩289,755 | ₩284,378 | ₩284,660 | -1.25% | 129.2만 |
|---|
| 2026.03.20 | ₩282,152 | ₩286,188 | ₩278,505 | ₩280,744 | -0.50% | 192.3만 |
|---|
| 2026.03.19 | ₩280,637 | ₩285,598 | ₩278,572 | ₩283,587 | +1.05% | 109.7만 |
|---|
| 2026.03.18 | ₩285,960 | ₩287,677 | ₩283,560 | ₩284,579 | -0.48% | 105.6만 |
|---|
| 2026.03.17 | ₩283,359 | ₩289,246 | ₩279,537 | ₩286,711 | +1.18% | 162.6만 |
|---|
| 2026.03.16 | ₩276,990 | ₩279,913 | ₩275,568 | ₩278,129 | +0.41% | 91.5만 |
|---|
| 2026.03.13 | ₩275,421 | ₩276,856 | ₩270,822 | ₩273,450 | -0.72% | 71만 |
|---|
| 2026.03.12 | ₩278,719 | ₩279,497 | ₩272,538 | ₩273,275 | -1.95% | 125.6만 |
|---|
| 2026.03.11 | ₩280,382 | ₩282,662 | ₩277,459 | ₩282,045 | +0.59% | 93만 |
|---|
| 2026.03.10 | ₩283,600 | ₩287,167 | ₩279,618 | ₩281,938 | -0.59% | 81.9만 |
|---|
| 2026.03.09 | ₩274,509 | ₩283,279 | ₩270,580 | ₩282,930 | +3.07% | 133.4만 |
|---|
| 2026.03.06 | ₩283,909 | ₩283,909 | ₩277,405 | ₩279,470 | -1.56% | 195.6만 |
|---|
| 2026.03.05 | ₩295,052 | ₩295,990 | ₩286,416 | ₩289,071 | -2.03% | 162.6만 |
|---|
| 2026.03.04 | ₩296,527 | ₩297,854 | ₩294,542 | ₩297,465 | +0.32% | 111.2만 |
|---|
| 2026.03.03 | ₩294,274 | ₩297,371 | ₩291,270 | ₩296,017 | +0.59% | 143.3만 |
|---|
| 2026.03.02 | ₩295,239 | ₩303,620 | ₩291,901 | ₩303,580 | +2.82% | 127.2만 |
|---|
| 2026.02.27 | ₩301,166 | ₩302,507 | ₩297,733 | ₩302,373 | +0.40% | 155.5만 |
|---|
| 2026.02.26 | ₩305,296 | ₩306,852 | ₩300,657 | ₩304,572 | -0.24% | 89만 |
|---|
| 2026.02.25 | ₩310,941 | ₩311,746 | ₩300,804 | ₩304,022 | -2.23% | 129.3만 |
|---|
| 2026.02.24 | ₩310,190 | ₩313,569 | ₩308,286 | ₩310,217 | +0.01% | 104.9만 |
|---|
| 2026.02.23 | ₩312,188 | ₩313,771 | ₩306,503 | ₩309,386 | -0.90% | 108.6만 |
|---|
| 2026.02.20 | ₩311,290 | ₩317,378 | ₩309,775 | ₩312,845 | +0.50% | 142.2만 |
|---|
| 2026.02.19 | ₩309,909 | ₩312,684 | ₩309,507 | ₩311,786 | +0.61% | 96.8만 |
|---|
| 2026.02.18 | ₩313,127 | ₩314,749 | ₩309,936 | ₩311,196 | -0.62% | 139.3만 |
|---|
| 2026.02.17 | ₩307,643 | ₩313,784 | ₩307,643 | ₩312,765 | +1.66% | 140.4만 |
|---|
| 2026.02.13 | ₩309,480 | ₩313,650 | ₩302,051 | ₩310,593 | +0.36% | 178만 |
|---|
| 2026.02.12 | ₩314,589 | ₩318,517 | ₩308,340 | ₩309,171 | -1.72% | 202.6만 |
|---|
| 2026.02.11 | ₩309,493 | ₩313,610 | ₩308,608 | ₩312,524 | +0.98% | 130.1만 |
|---|
| 2026.02.10 | ₩300,978 | ₩308,890 | ₩300,576 | ₩307,710 | +2.24% | 139.2만 |
|---|
| 2026.02.09 | ₩298,954 | ₩302,011 | ₩297,814 | ₩301,689 | +0.92% | 128.4만 |
|---|
| 2026.02.06 | ₩295,011 | ₩300,402 | ₩293,456 | ₩299,906 | +1.66% | 120.9만 |
|---|
| 2026.02.05 | ₩294,247 | ₩294,851 | ₩289,447 | ₩291,713 | -0.86% | 173.2만 |
|---|
| 2026.02.04 | ₩285,424 | ₩295,642 | ₩285,424 | ₩295,025 | +3.36% | 215.6만 |
|---|
| 2026.02.03 | ₩278,317 | ₩284,110 | ₩278,103 | ₩283,815 | +1.98% | 181.9만 |
|---|
| 2026.02.02 | ₩270,191 | ₩279,309 | ₩270,191 | ₩277,995 | +2.89% | 182.7만 |
|---|
| 2026.01.30 | ₩268,649 | ₩275,662 | ₩267,979 | ₩270,178 | +0.57% | 205.1만 |
|---|
| 2026.01.29 | ₩279,631 | ₩280,248 | ₩265,458 | ₩271,572 | -2.88% | 318.3만 |
|---|
| 2026.01.28 | ₩277,942 | ₩279,658 | ₩273,946 | ₩276,225 | -0.62% | 139.3만 |
|---|
| 2026.01.27 | ₩279,551 | ₩280,248 | ₩277,580 | ₩277,915 | -0.59% | 84.8만 |
|---|
| 2026.01.26 | ₩278,210 | ₩279,350 | ₩276,386 | ₩278,505 | +0.11% | 86.5만 |
|---|
| 2026.01.23 | ₩280,114 | ₩280,114 | ₩276,480 | ₩277,177 | -1.05% | 118.5만 |
|---|
| 2026.01.22 | ₩281,442 | ₩282,595 | ₩278,599 | ₩280,825 | -0.22% | 116.7만 |
|---|
| 2026.01.21 | ₩272,538 | ₩281,254 | ₩271,666 | ₩279,645 | +2.61% | 154.4만 |
|---|
| 2026.01.20 | ₩272,551 | ₩274,362 | ₩268,690 | ₩269,883 | -0.98% | 141.1만 |
|---|
| 2026.01.16 | ₩276,064 | ₩278,371 | ₩275,555 | ₩277,043 | +0.35% | 170.1만 |
|---|
| 2026.01.15 | ₩275,796 | ₩279,095 | ₩274,388 | ₩276,038 | +0.09% | 114.9만 |
|---|
| 2026.01.14 | ₩274,201 | ₩275,394 | ₩271,452 | ₩274,000 | -0.07% | 89.1만 |
|---|
| 2026.01.13 | ₩273,544 | ₩275,099 | ₩272,122 | ₩274,080 | +0.20% | 75.2만 |
|---|
| 2026.01.12 | ₩270,687 | ₩273,316 | ₩269,105 | ₩272,793 | +0.78% | 98.1만 |
|---|
| 2026.01.09 | ₩272,055 | ₩272,283 | ₩269,212 | ₩270,714 | -0.49% | 99.2만 |
|---|
| 2026.01.08 | ₩266,611 | ₩272,364 | ₩264,586 | ₩270,848 | +1.59% | 81.4만 |
|---|
| 2026.01.07 | ₩272,806 | ₩273,865 | ₩267,000 | ₩267,349 | -2.00% | 107.9만 |
|---|
| 2026.01.06 | ₩271,224 | ₩273,289 | ₩267,523 | ₩272,873 | +0.61% | 140.9만 |
|---|
| 2026.01.05 | ₩265,740 | ₩272,726 | ₩265,404 | ₩271,224 | +2.06% | 141만 |
|---|
| 2026.01.02 | ₩261,717 | ₩264,895 | ₩259,987 | ₩262,481 | +0.29% | 132.7만 |
|---|
| 2025.12.31 | ₩265,310 | ₩265,498 | ₩261,328 | ₩261,797 | -1.32% | 77.7만 |
|---|
| 2025.12.30 | ₩266,303 | ₩266,450 | ₩264,653 | ₩265,203 | -0.41% | 59.3만 |
|---|
| 2025.12.29 | ₩268,180 | ₩268,247 | ₩266,195 | ₩266,879 | -0.49% | 52.8만 |
|---|
| 2025.12.26 | ₩267,992 | ₩268,716 | ₩267,201 | ₩268,381 | +0.15% | 34.2만 |
|---|
| 2025.12.24 | ₩268,515 | ₩269,414 | ₩267,228 | ₩267,590 | -0.34% | 29.5만 |
|---|
| 2025.12.23 | ₩267,416 | ₩268,783 | ₩266,450 | ₩268,113 | +0.26% | 59.5만 |
|---|
| 2025.12.22 | ₩263,245 | ₩267,778 | ₩263,245 | ₩267,523 | +1.62% | 84.4만 |
|---|
| 2025.12.19 | ₩262,213 | ₩264,493 | ₩261,636 | ₩263,098 | +0.34% | 253.5만 |
|---|
| 2025.12.18 | ₩264,734 | ₩266,598 | ₩262,106 | ₩262,910 | -0.69% | 122.4만 |
|---|
| 2025.12.17 | ₩263,071 | ₩266,973 | ₩261,462 | ₩263,018 | -0.02% | 107.8만 |
|---|
| 2025.12.16 | ₩270,017 | ₩271,170 | ₩262,052 | ₩263,634 | -2.36% | 128.7만 |
|---|
| 2025.12.15 | ₩268,703 | ₩271,009 | ₩267,965 | ₩269,923 | +0.45% | 119.1만 |
|---|
| 2025.12.12 | ₩270,714 | ₩273,128 | ₩266,893 | ₩267,000 | -1.37% | 127.2만 |
|---|
| 2025.12.11 | ₩263,313 | ₩270,486 | ₩262,709 | ₩269,896 | +2.50% | 147.6만 |
|---|
| 2025.12.10 | ₩255,897 | ₩263,433 | ₩254,704 | ₩262,414 | +2.55% | 104.4만 |
|---|
| 2025.12.09 | ₩255,213 | ₩257,560 | ₩254,034 | ₩254,878 | -0.13% | 109만 |
|---|
| 2025.12.08 | ₩256,206 | ₩258,257 | ₩255,146 | ₩256,487 | +0.11% | 95만 |
|---|
| 2025.12.05 | ₩254,744 | ₩256,340 | ₩254,208 | ₩256,233 | +0.58% | 77.1만 |
|---|
| 2025.12.04 | ₩254,972 | ₩256,836 | ₩252,518 | ₩255,629 | +0.26% | 89.7만 |
|---|
| 2025.12.03 | ₩251,982 | ₩255,227 | ₩251,392 | ₩255,133 | +1.25% | 100.5만 |
|---|
| 2025.12.02 | ₩248,576 | ₩252,089 | ₩246,297 | ₩251,392 | +1.13% | 121.4만 |
|---|
| 2025.12.01 | ₩246,136 | ₩251,352 | ₩245,639 | ₩247,919 | +0.72% | 95.9만 |
|---|
| 2025.11.28 | ₩249,206 | ₩250,614 | ₩248,442 | ₩248,442 | -0.31% | 42.3만 |
|---|
| 2025.11.26 | ₩249,032 | ₩251,218 | ₩248,187 | ₩249,662 | +0.25% | 76.8만 |
|---|
| 2025.11.25 | ₩247,772 | ₩250,185 | ₩245,264 | ₩249,434 | +0.67% | 73만 |
|---|
| 2025.11.24 | ₩246,015 | ₩246,739 | ₩243,588 | ₩245,438 | -0.23% | 119.3만 |
|---|
| 2025.11.21 | ₩239,605 | ₩247,141 | ₩239,109 | ₩246,162 | +2.74% | 99.4만 |
|---|
| 2025.11.20 | ₩243,950 | ₩245,117 | ₩238,506 | ₩238,720 | -2.14% | 138.4만 |
|---|
| 2025.11.19 | ₩240,960 | ₩243,172 | ₩240,289 | ₩240,879 | -0.03% | 117.1만 |
|---|
| 2025.11.18 | ₩240,745 | ₩242,542 | ₩239,713 | ₩241,067 | +0.13% | 160.3만 |
|---|
| 2025.11.17 | ₩244,594 | ₩245,210 | ₩241,335 | ₩241,429 | -1.29% | 214.8만 |
|---|
| 2025.11.14 | ₩242,676 | ₩247,114 | ₩242,314 | ₩245,546 | +1.18% | 95.8만 |
|---|
| 2025.11.13 | ₩245,371 | ₩247,584 | ₩243,481 | ₩244,004 | -0.56% | 121.4만 |
|---|
| 2025.11.12 | ₩245,894 | ₩249,246 | ₩245,814 | ₩246,216 | +0.13% | 124.5만 |
|---|
| 2025.11.11 | ₩244,781 | ₩251,446 | ₩244,178 | ₩246,685 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩243,454 | ₩245,854 | ₩242,099 | ₩244,164 | +0.29% | 93.8만 |
|---|
| 2025.11.07 | ₩239,002 | ₩242,274 | ₩237,219 | ₩241,804 | +1.17% | 86.9만 |
|---|
| 2025.11.06 | ₩242,019 | ₩244,714 | ₩237,742 | ₩239,445 | -1.06% | 80.2만 |
|---|
| 2025.11.05 | ₩238,117 | ₩241,898 | ₩237,607 | ₩240,893 | +1.17% | 64.7만 |
|---|
| 2025.11.04 | ₩237,675 | ₩239,377 | ₩236,535 | ₩239,002 | +0.56% | 69.6만 |
|---|
| 2025.11.03 | ₩242,421 | ₩242,421 | ₩237,326 | ₩238,895 | -1.45% | 112.3만 |
|---|
| 2025.10.31 | ₩240,155 | ₩245,210 | ₩240,155 | ₩243,320 | +1.32% | 189.6만 |
|---|
| 2025.10.30 | ₩241,456 | ₩248,603 | ₩240,960 | ₩241,550 | +0.04% | 122.3만 |
|---|
| 2025.10.29 | ₩241,603 | ₩243,628 | ₩240,611 | ₩242,435 | +0.34% | 156.8만 |
|---|
| 2025.10.28 | ₩239,270 | ₩241,255 | ₩237,742 | ₩240,973 | +0.71% | 112.5만 |
|---|
| 2025.10.27 | ₩240,571 | ₩241,389 | ₩237,728 | ₩238,627 | -0.81% | 117.2만 |
|---|
| 2025.10.24 | ₩242,435 | ₩242,435 | ₩237,876 | ₩237,916 | -1.86% | 157.6만 |
|---|
| 2025.10.23 | ₩231,332 | ₩243,186 | ₩227,953 | ₩242,998 | +5.04% | 223.5만 |
|---|
| 2025.10.22 | ₩231,868 | ₩232,753 | ₩224,386 | ₩224,748 | -3.07% | 206.9만 |
|---|
| 2025.10.21 | ₩225,660 | ₩232,820 | ₩225,660 | ₩232,029 | +2.82% | 145.3만 |
|---|
| 2025.10.20 | ₩224,802 | ₩227,081 | ₩223,836 | ₩226,505 | +0.76% | 116.5만 |
|---|
| 2025.10.17 | ₩221,718 | ₩223,381 | ₩220,886 | ₩223,260 | +0.70% | 291.7만 |
|---|
| 2025.10.16 | ₩219,264 | ₩223,086 | ₩219,009 | ₩222,764 | +1.60% | 194.6만 |
|---|
| 2025.10.15 | ₩220,980 | ₩221,235 | ₩216,260 | ₩218,111 | -1.30% | 104.8만 |
|---|
| 2025.10.14 | ₩213,444 | ₩219,465 | ₩213,163 | ₩217,963 | +2.12% | 109.4만 |
|---|
| 2025.10.13 | ₩219,706 | ₩219,706 | ₩216,099 | ₩216,099 | -1.64% | 118.7만 |
|---|
| 2025.10.10 | ₩218,848 | ₩219,988 | ₩215,080 | ₩216,488 | -1.08% | 168.2만 |
|---|