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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩253,920 | ₩260,996 | ₩250,115 | ₩253,036 | -0.35% | 388.5만 |
| 2026.09.28–2026.10.02 | ₩255,314 | ₩258,235 | ₩248,252 | ₩254,188 | -0.44% | 626.9만 |
| 2026.09.21–2026.09.25 | ₩255,528 | ₩258,289 | ₩247,636 | ₩257,123 | +0.62% | 554.7만 |
| 2026.09.14–2026.09.18 | ₩256,828 | ₩256,828 | ₩249,887 | ₩251,147 | -2.21% | 359.1만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩253,331 | — | — |
| 2026.08.31–2026.09.04 | ₩264,051 | ₩264,868 | ₩251,549 | ₩258,463 | -2.12% | 743만 |
| 2026.08.24–2026.08.28 | ₩272,908 | ₩276,835 | ₩264,533 | ₩266,235 | -2.45% | 518.8만 |
| 2026.08.17–2026.08.21 | ₩276,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩278,644 |
| ₩267,816 |
| ₩270,577 |
| -2.19% |
| 415.9만 |
| 2026.08.10–2026.08.14 | ₩281,954 | ₩285,304 | ₩275,254 | ₩277,478 | -1.59% | 435.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩272,372 | ₩287,528 | ₩272,372 | ₩282,918 | +3.87% | 499.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩271,555 | ₩277,089 | ₩264,265 | ₩274,195 | +0.97% | 667.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩287,675 | ₩289,123 | ₩259,629 | ₩270,952 | -5.81% | 912.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩288,547 | ₩293,036 | ₩279,917 | ₩287,005 | -0.53% | 402.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩285,505 | ₩291,535 | ₩279,836 | ₩288,547 | +1.07% | 626.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩301,223 | ₩303,515 | ₩283,856 | ₩286,376 | -4.93% | 445.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩299,963 | ₩313,096 | ₩297,283 | ₩302,791 | +0.94% | 565.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩297,109 | ₩305,592 | ₩294,684 | ₩299,588 | +0.83% | 537만 |
|---|
| 2026.06.08–2026.06.12 | ₩287,796 | ₩299,347 | ₩285,866 | ₩291,361 | +1.24% | 470.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩279,006 | ₩291,106 | ₩274,061 | ₩287,783 | +3.15% | 395만 |
|---|
| 2026.05.26–2026.05.29 | ₩284,272 | ₩289,980 | ₩280,466 | ₩283,227 | -0.37% | 353.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩282,677 | ₩284,245 | ₩275,508 | ₩281,270 | -0.50% | 396.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩295,421 | ₩297,163 | ₩281,243 | ₩282,436 | -4.40% | 343만 |
|---|
| 2026.05.04–2026.05.08 | ₩301,129 | ₩309,183 | ₩293,196 | ₩294,577 | -2.18% | 453만 |
|---|
| 2026.04.27–2026.05.01 | ₩302,818 | ₩305,498 | ₩295,180 | ₩302,563 | -0.08% | 479.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩292,553 | ₩311,836 | ₩288,908 | ₩301,210 | +2.96% | 604.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩290,543 | ₩297,672 | ₩284,138 | ₩293,558 | +1.04% | 610.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩273,659 | ₩294,215 | ₩273,538 | ₩290,945 | +6.32% | 414.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩279,140 | ₩283,937 | ₩268,848 | ₩275,213 | -1.41% | 377만 |
|---|
| 2026.03.23–2026.03.27 | ₩288,064 | ₩293,170 | ₩275,803 | ₩276,848 | -3.89% | 499.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩276,808 | ₩289,056 | ₩275,388 | ₩280,560 | +1.36% | 661.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩274,329 | ₩286,979 | ₩270,403 | ₩273,270 | -0.39% | 505만 |
|---|
| 2026.03.02–2026.03.06 | ₩295,046 | ₩303,421 | ₩277,223 | ₩279,287 | -5.34% | 739.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩311,983 | ₩313,565 | ₩297,538 | ₩302,175 | -3.14% | 587.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩307,441 | ₩317,169 | ₩307,441 | ₩312,640 | +1.69% | 518.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩298,757 | ₩318,308 | ₩297,618 | ₩310,389 | +3.89% | 778.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩270,014 | ₩300,205 | ₩270,014 | ₩299,709 | +11.00% | 874.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩278,027 | ₩280,064 | ₩265,284 | ₩270,001 | -2.89% | 833.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩272,372 | ₩282,409 | ₩268,513 | ₩276,996 | +1.70% | 530.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩270,510 | ₩278,912 | ₩268,929 | ₩276,862 | +2.35% | 547.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩265,565 | ₩273,686 | ₩264,413 | ₩270,537 | +1.87% | 570.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩268,004 | ₩268,071 | ₩259,816 | ₩262,309 | -2.13% | 322.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩263,073 | ₩269,237 | ₩263,073 | ₩268,205 | +1.95% | 207.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩268,527 | ₩270,992 | ₩261,291 | ₩262,925 | -2.09% | 731.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩256,038 | ₩272,949 | ₩253,867 | ₩266,825 | +4.21% | 583.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩245,974 | ₩256,667 | ₩245,478 | ₩256,064 | +4.10% | 484.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩245,853 | ₩251,053 | ₩243,428 | ₩248,279 | +0.99% | 311.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩244,433 | ₩246,979 | ₩238,349 | ₩246,001 | +0.64% | 730만 |
|---|
| 2025.11.10–2025.11.14 | ₩243,294 | ₩251,281 | ₩241,941 | ₩245,384 | +0.86% | 582.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩242,262 | ₩244,554 | ₩236,380 | ₩241,646 | -0.25% | 413.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩240,413 | ₩248,440 | ₩237,572 | ₩243,160 | +1.14% | 698.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩224,654 | ₩243,026 | ₩223,690 | ₩237,760 | +5.83% | 849.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩219,562 | ₩223,234 | ₩213,023 | ₩223,113 | +1.62% | 819.2만 |
|---|
| 2025.10.06–2025.10.10 | ₩224,695 | ₩224,788 | ₩214,939 | ₩216,346 | -3.72% | 482.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩226,437 | ₩226,477 | ₩220,594 | ₩223,261 | -1.40% | 485만 |
|---|
| 2025.09.22–2025.09.26 | ₩228,272 | ₩230,832 | ₩219,361 | ₩225,110 | -1.39% | 542.2만 |
|---|
| 2025.09.15–2025.09.19 | ₩231,971 | ₩235,589 | ₩228,313 | ₩229,599 | -1.02% | 473.5만 |
|---|
| 2025.09.08–2025.09.12 | ₩238,215 | ₩239,368 | ₩231,663 | ₩231,797 | -2.69% | 494.8만 |
|---|
| 2025.09.02–2025.09.05 | ₩236,782 | ₩241,847 | ₩233,110 | ₩238,189 | +0.59% | 349.9만 |
|---|
| 2025.08.28–2025.08.29 | ₩244,969 | ₩245,800 | ₩239,395 | ₩239,676 | -2.16% | 106.7만 |
|---|