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 | ₩252,999 | ₩254,282 | ₩251,408 | ₩252,424 | -0.23% | 70.9만 |
| 2026.10.08 | ₩250,125 | ₩253,453 | ₩249,510 | ₩252,598 | +0.99% | 66.5만 |
| 2026.10.07 | ₩253,788 | ₩255,191 | ₩250,713 | ₩251,702 | -0.82% | 66.2만 |
| 2026.10.06 | ₩257,838 | ₩260,365 | ₩255,873 | ₩256,501 | -0.52% | 93.5만 |
| 2026.10.05 | ₩253,306 | ₩257,330 | ₩251,635 | ₩255,726 | +0.96% | 91.5만 |
| 2026.10.02 | ₩253,614 | ₩255,392 | ₩251,595 | ₩253,574 | -0.02% | 83.3만 |
| 2026.10.01 | ₩248,975 | ₩252,705 | ₩247,652 | ₩251,395 | +0.97% | 123.4만 |
| 2026.09.30 | ₩253,707 | ₩254,590 | ₩249,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,045 |
| -1.44% |
| 167.3만 |
| 2026.09.29 | ₩255,592 | ₩257,036 | ₩251,488 | ₩253,587 | -0.78% | 125.9만 |
|---|
| 2026.09.28 | ₩254,697 | ₩257,611 | ₩252,585 | ₩255,967 | +0.50% | 127만 |
|---|
| 2026.09.25 | ₩252,317 | ₩257,664 | ₩251,168 | ₩256,501 | +1.66% | 169.4만 |
|---|
| 2026.09.24 | ₩251,555 | ₩253,106 | ₩250,058 | ₩251,168 | -0.15% | 146.6만 |
|---|
| 2026.09.23 | ₩248,053 | ₩254,924 | ₩247,585 | ₩252,692 | +1.87% | 118.1만 |
|---|
| 2026.09.22 | ₩251,956 | ₩251,956 | ₩247,318 | ₩249,363 | -1.03% | 112.9만 |
|---|
| 2026.09.21 | ₩254,911 | ₩254,911 | ₩247,037 | ₩248,761 | -2.41% | 122.3만 |
|---|
| 2026.09.18 | ₩253,186 | ₩254,215 | ₩249,283 | ₩250,539 | -1.05% | 230.8만 |
|---|
| 2026.09.17 | ₩256,207 | ₩256,207 | ₩251,542 | ₩252,972 | -1.26% | 128.3만 |
|---|
| 2026.09.16 | ₩254,256 | ₩256,074 | ₩250,098 | ₩251,796 | -0.97% | 144만 |
|---|
| 2026.09.15 | ₩254,162 | ₩254,830 | ₩250,874 | ₩252,611 | -0.61% | 122.2만 |
|---|
| 2026.09.14 | ₩247,759 | ₩253,520 | ₩245,968 | ₩252,852 | +2.06% | 133.7만 |
|---|
| 2026.09.11 | ₩253,507 | ₩254,523 | ₩252,077 | ₩252,718 | -0.31% | 104.4만 |
|---|
| 2026.09.10 | ₩253,841 | ₩254,175 | ₩249,082 | ₩250,472 | -1.33% | 116.3만 |
|---|
| 2026.09.09 | ₩259,001 | ₩260,565 | ₩255,365 | ₩255,886 | -1.20% | 134.8만 |
|---|
| 2026.09.08 | ₩257,611 | ₩261,086 | ₩256,822 | ₩260,325 | +1.05% | 169.5만 |
|---|
| 2026.09.04 | ₩255,472 | ₩258,079 | ₩254,416 | ₩257,838 | +0.93% | 135.8만 |
|---|
| 2026.09.03 | ₩254,616 | ₩255,445 | ₩250,940 | ₩255,419 | +0.32% | 157.2만 |
|---|
| 2026.09.02 | ₩254,683 | ₩255,472 | ₩252,237 | ₩252,518 | -0.85% | 130.6만 |
|---|
| 2026.09.01 | ₩258,092 | ₩260,004 | ₩253,052 | ₩253,895 | -1.63% | 146.9만 |
|---|
| 2026.08.31 | ₩263,413 | ₩264,228 | ₩258,974 | ₩259,643 | -1.43% | 172.6만 |
|---|
| 2026.08.28 | ₩270,685 | ₩270,939 | ₩263,894 | ₩265,591 | -1.88% | 123.1만 |
|---|
| 2026.08.27 | ₩270,912 | ₩273,599 | ₩269,575 | ₩269,789 | -0.41% | 100.7만 |
|---|
| 2026.08.26 | ₩271,767 | ₩275,885 | ₩271,259 | ₩273,585 | +0.67% | 118.9만 |
|---|
| 2026.08.25 | ₩275,524 | ₩276,165 | ₩268,318 | ₩270,110 | -1.96% | 96.2만 |
|---|
| 2026.08.24 | ₩272,249 | ₩273,652 | ₩267,917 | ₩272,195 | -0.02% | 79.9만 |
|---|
| 2026.08.21 | ₩269,735 | ₩270,778 | ₩267,877 | ₩269,923 | +0.07% | 69.2만 |
|---|
| 2026.08.20 | ₩268,746 | ₩272,703 | ₩267,169 | ₩267,196 | -0.58% | 84.4만 |
|---|
| 2026.08.19 | ₩271,246 | ₩273,318 | ₩268,546 | ₩270,538 | -0.26% | 120만 |
|---|
| 2026.08.18 | ₩275,069 | ₩276,045 | ₩271,086 | ₩271,447 | -1.32% | 70.2만 |
|---|
| 2026.08.17 | ₩275,978 | ₩277,970 | ₩273,759 | ₩276,005 | +0.01% | 72.1만 |
|---|
| 2026.08.14 | ₩276,647 | ₩278,304 | ₩274,601 | ₩276,807 | +0.06% | 71만 |
|---|
| 2026.08.13 | ₩279,080 | ₩279,080 | ₩274,588 | ₩276,259 | -1.01% | 87.8만 |
|---|
| 2026.08.12 | ₩280,724 | ₩280,724 | ₩276,393 | ₩278,144 | -0.92% | 89.5만 |
|---|
| 2026.08.11 | ₩281,686 | ₩284,614 | ₩278,264 | ₩278,652 | -1.08% | 108.7만 |
|---|
| 2026.08.10 | ₩281,272 | ₩282,849 | ₩279,828 | ₩280,857 | -0.15% | 78.2만 |
|---|
| 2026.08.07 | ₩281,900 | ₩285,576 | ₩281,432 | ₩282,234 | +0.12% | 99.3만 |
|---|
| 2026.08.06 | ₩284,734 | ₩286,833 | ₩280,630 | ₩281,847 | -1.01% | 91.6만 |
|---|
| 2026.08.05 | ₩282,796 | ₩285,536 | ₩280,911 | ₩281,259 | -0.54% | 123.5만 |
|---|
| 2026.08.04 | ₩277,395 | ₩281,860 | ₩272,676 | ₩280,630 | +1.17% | 73.4만 |
|---|
| 2026.08.03 | ₩271,714 | ₩276,700 | ₩271,714 | ₩275,002 | +1.21% | 111.3만 |
|---|
| 2026.07.31 | ₩274,387 | ₩274,949 | ₩271,701 | ₩273,532 | -0.31% | 135.3만 |
|---|
| 2026.07.30 | ₩268,372 | ₩273,345 | ₩267,022 | ₩272,783 | +1.64% | 140.2만 |
|---|
| 2026.07.29 | ₩268,800 | ₩269,468 | ₩263,626 | ₩264,669 | -1.54% | 108.6만 |
|---|
| 2026.07.28 | ₩275,377 | ₩276,419 | ₩269,415 | ₩271,473 | -1.42% | 148.2만 |
|---|
| 2026.07.27 | ₩270,898 | ₩275,337 | ₩270,016 | ₩275,176 | +1.58% | 135.5만 |
|---|
| 2026.07.24 | ₩268,359 | ₩273,960 | ₩267,356 | ₩270,297 | +0.72% | 232.2만 |
|---|
| 2026.07.23 | ₩269,308 | ₩271,366 | ₩259,001 | ₩264,415 | -1.82% | 409.6만 |
|---|
| 2026.07.22 | ₩283,638 | ₩287,515 | ₩281,820 | ₩286,779 | +1.11% | 113.1만 |
|---|
| 2026.07.21 | ₩283,036 | ₩285,844 | ₩278,331 | ₩282,622 | -0.15% | 74.5만 |
|---|
| 2026.07.20 | ₩286,980 | ₩288,424 | ₩279,347 | ₩280,229 | -2.35% | 82.9만 |
|---|
| 2026.07.17 | ₩286,378 | ₩292,327 | ₩285,296 | ₩286,312 | -0.02% | 85.1만 |
|---|
| 2026.07.16 | ₩283,437 | ₩291,405 | ₩283,317 | ₩290,763 | +2.58% | 84.8만 |
|---|
| 2026.07.15 | ₩286,071 | ₩288,504 | ₩279,240 | ₩283,745 | -0.81% | 99.8만 |
|---|
| 2026.07.14 | ₩290,629 | ₩291,164 | ₩284,814 | ₩286,271 | -1.50% | 60.3만 |
|---|
| 2026.07.13 | ₩287,849 | ₩290,763 | ₩285,215 | ₩286,432 | -0.49% | 72.7만 |
|---|
| 2026.07.10 | ₩284,494 | ₩290,830 | ₩283,544 | ₩287,849 | +1.18% | 104.9만 |
|---|
| 2026.07.09 | ₩286,071 | ₩286,873 | ₩281,111 | ₩282,823 | -1.14% | 113.6만 |
|---|
| 2026.07.08 | ₩284,828 | ₩284,881 | ₩279,160 | ₩282,689 | -0.75% | 90.8만 |
|---|
| 2026.07.07 | ₩284,788 | ₩286,993 | ₩281,285 | ₩286,138 | +0.47% | 154.3만 |
|---|
| 2026.07.06 | ₩284,814 | ₩288,076 | ₩281,005 | ₩287,060 | +0.79% | 163.3만 |
|---|
| 2026.07.02 | ₩291,378 | ₩291,752 | ₩283,170 | ₩285,683 | -1.95% | 113.7만 |
|---|
| 2026.07.01 | ₩298,008 | ₩298,784 | ₩290,268 | ₩290,309 | -2.58% | 138.9만 |
|---|
| 2026.06.30 | ₩301,551 | ₩302,406 | ₩298,490 | ₩299,813 | -0.58% | 96만 |
|---|
| 2026.06.29 | ₩300,495 | ₩302,781 | ₩297,313 | ₩299,439 | -0.35% | 96.4만 |
|---|
| 2026.06.26 | ₩306,911 | ₩306,911 | ₩299,947 | ₩302,059 | -1.58% | 173.4만 |
|---|
| 2026.06.25 | ₩303,743 | ₩312,339 | ₩300,227 | ₩308,435 | +1.54% | 68.2만 |
|---|
| 2026.06.24 | ₩299,880 | ₩303,102 | ₩298,556 | ₩299,853 | -0.01% | 104만 |
|---|
| 2026.06.23 | ₩301,110 | ₩303,636 | ₩296,565 | ₩298,824 | -0.76% | 103.4만 |
|---|
| 2026.06.22 | ₩299,238 | ₩306,738 | ₩298,089 | ₩306,657 | +2.48% | 116.4만 |
|---|
| 2026.06.18 | ₩298,463 | ₩302,406 | ₩297,139 | ₩298,864 | +0.13% | 256.1만 |
|---|
| 2026.06.17 | ₩298,022 | ₩304,853 | ₩294,225 | ₩295,148 | -0.96% | 127.2만 |
|---|
| 2026.06.16 | ₩297,113 | ₩301,551 | ₩296,926 | ₩297,607 | +0.17% | 72.7만 |
|---|
| 2026.06.15 | ₩296,391 | ₩298,744 | ₩293,971 | ₩294,987 | -0.47% | 81.1만 |
|---|
| 2026.06.12 | ₩295,134 | ₩295,870 | ₩289,132 | ₩290,656 | -1.52% | 130.2만 |
|---|
| 2026.06.11 | ₩288,263 | ₩294,479 | ₩286,699 | ₩292,127 | +1.34% | 102만 |
|---|
| 2026.06.10 | ₩295,241 | ₩298,623 | ₩285,175 | ₩285,750 | -3.21% | 80.3만 |
|---|
| 2026.06.09 | ₩291,565 | ₩297,754 | ₩290,923 | ₩295,388 | +1.31% | 77.6만 |
|---|
| 2026.06.08 | ₩287,100 | ₩291,365 | ₩286,124 | ₩288,998 | +0.66% | 80.4만 |
|---|
| 2026.06.05 | ₩285,536 | ₩288,357 | ₩283,798 | ₩287,087 | +0.54% | 77.8만 |
|---|
| 2026.06.04 | ₩289,720 | ₩289,720 | ₩283,478 | ₩285,362 | -1.50% | 113.7만 |
|---|
| 2026.06.03 | ₩280,978 | ₩290,402 | ₩280,978 | ₩285,416 | +1.58% | 84.2만 |
|---|
| 2026.06.02 | ₩278,826 | ₩284,079 | ₩278,826 | ₩283,183 | +1.56% | 52만 |
|---|
| 2026.06.01 | ₩278,331 | ₩278,545 | ₩273,398 | ₩277,435 | -0.32% | 67.4만 |
|---|
| 2026.05.29 | ₩283,384 | ₩285,095 | ₩280,550 | ₩282,542 | -0.30% | 130.3만 |
|---|
| 2026.05.28 | ₩283,344 | ₩284,734 | ₩279,788 | ₩284,079 | +0.26% | 64.5만 |
|---|
| 2026.05.27 | ₩288,384 | ₩289,279 | ₩283,932 | ₩285,229 | -1.09% | 66.1만 |
|---|
| 2026.05.26 | ₩283,585 | ₩288,678 | ₩283,344 | ₩287,942 | +1.54% | 92.4만 |
|---|
| 2026.05.22 | ₩279,694 | ₩281,847 | ₩277,074 | ₩280,590 | +0.32% | 56.7만 |
|---|
| 2026.05.21 | ₩280,256 | ₩280,670 | ₩275,591 | ₩277,743 | -0.90% | 91.2만 |
|---|
| 2026.05.20 | ₩278,719 | ₩282,208 | ₩275,002 | ₩282,034 | +1.19% | 71.9만 |
|---|
| 2026.05.19 | ₩279,788 | ₩280,416 | ₩274,842 | ₩277,449 | -0.84% | 111.2만 |
|---|
| 2026.05.18 | ₩281,994 | ₩283,558 | ₩279,654 | ₩281,833 | -0.06% | 65.4만 |
|---|
| 2026.05.15 | ₩283,224 | ₩284,707 | ₩280,563 | ₩281,753 | -0.52% | 65.8만 |
|---|
| 2026.05.14 | ₩289,012 | ₩289,841 | ₩285,269 | ₩286,552 | -0.85% | 73.5만 |
|---|
| 2026.05.13 | ₩290,429 | ₩290,669 | ₩286,084 | ₩286,900 | -1.22% | 60.9만 |
|---|
| 2026.05.12 | ₩294,051 | ₩294,733 | ₩287,194 | ₩289,694 | -1.48% | 77.5만 |
|---|
| 2026.05.11 | ₩294,707 | ₩296,444 | ₩292,554 | ₩294,051 | -0.22% | 65.2만 |
|---|
| 2026.05.08 | ₩296,618 | ₩296,618 | ₩292,487 | ₩293,864 | -0.93% | 71.2만 |
|---|
| 2026.05.07 | ₩304,706 | ₩305,254 | ₩293,824 | ₩295,295 | -3.09% | 94.4만 |
|---|
| 2026.05.06 | ₩304,131 | ₩308,435 | ₩302,487 | ₩303,690 | -0.15% | 99.8만 |
|---|
| 2026.05.05 | ₩297,554 | ₩301,377 | ₩294,840 | ₩298,730 | +0.40% | 80만 |
|---|
| 2026.05.04 | ₩300,401 | ₩300,401 | ₩292,715 | ₩295,241 | -1.72% | 107.7만 |
|---|
| 2026.05.01 | ₩303,262 | ₩303,596 | ₩298,744 | ₩301,832 | -0.47% | 76.3만 |
|---|
| 2026.04.30 | ₩297,139 | ₩304,224 | ₩295,856 | ₩302,660 | +1.86% | 131.4만 |
|---|
| 2026.04.29 | ₩299,626 | ₩301,350 | ₩294,466 | ₩297,099 | -0.84% | 67.2만 |
|---|
| 2026.04.28 | ₩302,246 | ₩302,513 | ₩297,554 | ₩299,626 | -0.87% | 110.7만 |
|---|
| 2026.04.27 | ₩302,086 | ₩304,759 | ₩298,276 | ₩302,420 | +0.11% | 93.6만 |
|---|
| 2026.04.24 | ₩305,882 | ₩308,168 | ₩298,971 | ₩300,481 | -1.77% | 112.3만 |
|---|
| 2026.04.23 | ₩297,581 | ₩311,082 | ₩295,736 | ₩304,986 | +2.49% | 238.7만 |
|---|
| 2026.04.22 | ₩296,204 | ₩296,204 | ₩288,210 | ₩288,972 | -2.44% | 86.3만 |
|---|
| 2026.04.21 | ₩296,458 | ₩299,586 | ₩293,717 | ₩294,466 | -0.67% | 92.3만 |
|---|
| 2026.04.20 | ₩291,846 | ₩297,701 | ₩291,846 | ₩296,631 | +1.64% | 75.4만 |
|---|
| 2026.04.17 | ₩288,744 | ₩296,952 | ₩288,263 | ₩292,848 | +1.42% | 256만 |
|---|
| 2026.04.16 | ₩288,116 | ₩291,926 | ₩285,777 | ₩286,298 | -0.63% | 79.3만 |
|---|
| 2026.04.15 | ₩290,964 | ₩290,964 | ₩283,451 | ₩288,023 | -1.01% | 99.4만 |
|---|
| 2026.04.14 | ₩293,089 | ₩294,493 | ₩289,974 | ₩292,060 | -0.35% | 78.8만 |
|---|
| 2026.04.13 | ₩289,841 | ₩293,236 | ₩286,111 | ₩293,076 | +1.12% | 96.9만 |
|---|
| 2026.04.10 | ₩293,076 | ₩293,076 | ₩290,161 | ₩290,242 | -0.97% | 72.1만 |
|---|
| 2026.04.09 | ₩288,557 | ₩293,503 | ₩288,397 | ₩291,846 | +1.14% | 94.8만 |
|---|
| 2026.04.08 | ₩287,702 | ₩290,803 | ₩285,443 | ₩289,667 | +0.68% | 104.2만 |
|---|
| 2026.04.07 | ₩276,312 | ₩277,890 | ₩274,053 | ₩277,435 | +0.41% | 78.6만 |
|---|
| 2026.04.06 | ₩272,997 | ₩277,422 | ₩272,877 | ₩277,355 | +1.60% | 65.3만 |
|---|
| 2026.04.02 | ₩270,030 | ₩278,384 | ₩268,198 | ₩274,548 | +1.67% | 91.8만 |
|---|
| 2026.04.01 | ₩280,831 | ₩283,250 | ₩276,700 | ₩277,114 | -1.32% | 117.9만 |
|---|
| 2026.03.31 | ₩275,430 | ₩281,218 | ₩273,465 | ₩278,652 | +1.17% | 86.1만 |
|---|
| 2026.03.30 | ₩278,465 | ₩278,906 | ₩269,602 | ₩271,112 | -2.64% | 81.3만 |
|---|
| 2026.03.27 | ₩279,387 | ₩280,911 | ₩275,136 | ₩276,179 | -1.15% | 94.3만 |
|---|
| 2026.03.26 | ₩285,095 | ₩287,876 | ₩279,507 | ₩279,668 | -1.90% | 91.9만 |
|---|
| 2026.03.25 | ₩291,365 | ₩292,461 | ₩283,063 | ₩287,622 | -1.28% | 94만 |
|---|
| 2026.03.24 | ₩280,603 | ₩289,386 | ₩279,828 | ₩288,183 | +2.70% | 90만 |
|---|
| 2026.03.23 | ₩287,368 | ₩288,865 | ₩283,504 | ₩283,785 | -1.25% | 129.2만 |
|---|
| 2026.03.20 | ₩281,285 | ₩285,309 | ₩277,649 | ₩279,882 | -0.50% | 192.3만 |
|---|
| 2026.03.19 | ₩279,775 | ₩284,721 | ₩277,716 | ₩282,716 | +1.05% | 109.7만 |
|---|
| 2026.03.18 | ₩285,082 | ₩286,793 | ₩282,689 | ₩283,705 | -0.48% | 105.6만 |
|---|
| 2026.03.17 | ₩282,488 | ₩288,357 | ₩278,679 | ₩285,830 | +1.18% | 162.6만 |
|---|
| 2026.03.16 | ₩276,139 | ₩279,053 | ₩274,722 | ₩277,275 | +0.41% | 91.5만 |
|---|
| 2026.03.13 | ₩274,575 | ₩276,005 | ₩269,989 | ₩272,610 | -0.72% | 71만 |
|---|
| 2026.03.12 | ₩277,863 | ₩278,638 | ₩271,701 | ₩272,436 | -1.95% | 125.6만 |
|---|
| 2026.03.11 | ₩279,521 | ₩281,793 | ₩276,607 | ₩281,178 | +0.59% | 93만 |
|---|
| 2026.03.10 | ₩282,729 | ₩286,285 | ₩278,759 | ₩281,071 | -0.59% | 81.9만 |
|---|
| 2026.03.09 | ₩273,666 | ₩282,408 | ₩269,749 | ₩282,061 | +3.07% | 133.4만 |
|---|
| 2026.03.06 | ₩283,036 | ₩283,036 | ₩276,553 | ₩278,612 | -1.56% | 195.6만 |
|---|
| 2026.03.05 | ₩294,145 | ₩295,081 | ₩285,536 | ₩288,183 | -2.03% | 162.6만 |
|---|
| 2026.03.04 | ₩295,616 | ₩296,939 | ₩293,637 | ₩296,551 | +0.32% | 111.2만 |
|---|
| 2026.03.03 | ₩293,370 | ₩296,458 | ₩290,375 | ₩295,108 | +0.59% | 143.3만 |
|---|
| 2026.03.02 | ₩294,332 | ₩302,687 | ₩291,004 | ₩302,647 | +2.82% | 127.2만 |
|---|
| 2026.02.27 | ₩300,241 | ₩301,578 | ₩296,819 | ₩301,444 | +0.40% | 155.5만 |
|---|
| 2026.02.26 | ₩304,358 | ₩305,909 | ₩299,733 | ₩303,636 | -0.24% | 89만 |
|---|
| 2026.02.25 | ₩309,986 | ₩310,788 | ₩299,880 | ₩303,088 | -2.23% | 129.3만 |
|---|
| 2026.02.24 | ₩309,237 | ₩312,606 | ₩307,339 | ₩309,264 | +0.01% | 104.9만 |
|---|
| 2026.02.23 | ₩311,229 | ₩312,807 | ₩305,561 | ₩308,435 | -0.90% | 108.6만 |
|---|
| 2026.02.20 | ₩310,333 | ₩316,402 | ₩308,823 | ₩311,884 | +0.50% | 142.2만 |
|---|
| 2026.02.19 | ₩308,957 | ₩311,724 | ₩308,556 | ₩310,828 | +0.61% | 96.8만 |
|---|
| 2026.02.18 | ₩312,165 | ₩313,782 | ₩308,983 | ₩310,240 | -0.62% | 139.3만 |
|---|
| 2026.02.17 | ₩306,697 | ₩312,820 | ₩306,697 | ₩311,804 | +1.66% | 140.4만 |
|---|
| 2026.02.13 | ₩308,529 | ₩312,686 | ₩301,123 | ₩309,638 | +0.36% | 178만 |
|---|
| 2026.02.12 | ₩313,622 | ₩317,539 | ₩307,393 | ₩308,221 | -1.72% | 202.6만 |
|---|
| 2026.02.11 | ₩308,542 | ₩312,646 | ₩307,660 | ₩311,563 | +0.98% | 130.1만 |
|---|
| 2026.02.10 | ₩300,054 | ₩307,941 | ₩299,653 | ₩306,764 | +2.24% | 139.2만 |
|---|
| 2026.02.09 | ₩298,035 | ₩301,083 | ₩296,899 | ₩300,762 | +0.92% | 128.4만 |
|---|
| 2026.02.06 | ₩294,105 | ₩299,479 | ₩292,554 | ₩298,984 | +1.66% | 120.9만 |
|---|
| 2026.02.05 | ₩293,343 | ₩293,945 | ₩288,557 | ₩290,816 | -0.86% | 173.2만 |
|---|
| 2026.02.04 | ₩284,547 | ₩294,733 | ₩284,547 | ₩294,118 | +3.36% | 215.6만 |
|---|
| 2026.02.03 | ₩277,462 | ₩283,237 | ₩277,248 | ₩282,943 | +1.98% | 181.9만 |
|---|
| 2026.02.02 | ₩269,361 | ₩278,451 | ₩269,361 | ₩277,141 | +2.89% | 182.7만 |
|---|
| 2026.01.30 | ₩267,824 | ₩274,815 | ₩267,155 | ₩269,348 | +0.57% | 205.1만 |
|---|
| 2026.01.29 | ₩278,772 | ₩279,387 | ₩264,642 | ₩270,738 | -2.88% | 318.3만 |
|---|
| 2026.01.28 | ₩277,088 | ₩278,799 | ₩273,104 | ₩275,377 | -0.62% | 139.3만 |
|---|
| 2026.01.27 | ₩278,692 | ₩279,387 | ₩276,727 | ₩277,061 | -0.59% | 84.8만 |
|---|
| 2026.01.26 | ₩277,355 | ₩278,491 | ₩275,537 | ₩277,649 | +0.11% | 86.5만 |
|---|
| 2026.01.23 | ₩279,253 | ₩279,253 | ₩275,631 | ₩276,326 | -1.05% | 118.5만 |
|---|
| 2026.01.22 | ₩280,577 | ₩281,726 | ₩277,743 | ₩279,962 | -0.22% | 116.7만 |
|---|
| 2026.01.21 | ₩271,701 | ₩280,390 | ₩270,832 | ₩278,785 | +2.61% | 154.4만 |
|---|
| 2026.01.20 | ₩271,714 | ₩273,519 | ₩267,864 | ₩269,054 | -0.98% | 141.1만 |
|---|
| 2026.01.16 | ₩275,216 | ₩277,516 | ₩274,708 | ₩276,192 | +0.35% | 170.1만 |
|---|
| 2026.01.15 | ₩274,949 | ₩278,237 | ₩273,545 | ₩275,190 | +0.09% | 114.9만 |
|---|
| 2026.01.14 | ₩273,358 | ₩274,548 | ₩270,618 | ₩273,158 | -0.07% | 89.1만 |
|---|
| 2026.01.13 | ₩272,703 | ₩274,254 | ₩271,286 | ₩273,238 | +0.20% | 75.2만 |
|---|
| 2026.01.12 | ₩269,856 | ₩272,476 | ₩268,278 | ₩271,955 | +0.78% | 98.1만 |
|---|
| 2026.01.09 | ₩271,219 | ₩271,447 | ₩268,385 | ₩269,883 | -0.49% | 99.2만 |
|---|
| 2026.01.08 | ₩265,792 | ₩271,527 | ₩263,773 | ₩270,016 | +1.59% | 81.4만 |
|---|
| 2026.01.07 | ₩271,968 | ₩273,024 | ₩266,180 | ₩266,527 | -2.00% | 107.9만 |
|---|
| 2026.01.06 | ₩270,390 | ₩272,449 | ₩266,701 | ₩272,035 | +0.61% | 140.9만 |
|---|
| 2026.01.05 | ₩264,923 | ₩271,888 | ₩264,589 | ₩270,390 | +2.06% | 141만 |
|---|
| 2026.01.02 | ₩260,913 | ₩264,081 | ₩259,188 | ₩261,675 | +0.29% | 132.7만 |
|---|
| 2025.12.31 | ₩264,495 | ₩264,682 | ₩260,525 | ₩260,993 | -1.32% | 77.7만 |
|---|
| 2025.12.30 | ₩265,485 | ₩265,632 | ₩263,840 | ₩264,388 | -0.41% | 59.3만 |
|---|
| 2025.12.29 | ₩267,356 | ₩267,423 | ₩265,378 | ₩266,059 | -0.49% | 52.8만 |
|---|
| 2025.12.26 | ₩267,169 | ₩267,891 | ₩266,380 | ₩267,557 | +0.15% | 34.2만 |
|---|
| 2025.12.24 | ₩267,690 | ₩268,586 | ₩266,407 | ₩266,768 | -0.34% | 29.5만 |
|---|
| 2025.12.23 | ₩266,594 | ₩267,958 | ₩265,632 | ₩267,289 | +0.26% | 59.5만 |
|---|
| 2025.12.22 | ₩262,437 | ₩266,955 | ₩262,437 | ₩266,701 | +1.62% | 84.4만 |
|---|
| 2025.12.19 | ₩261,407 | ₩263,680 | ₩260,833 | ₩262,290 | +0.34% | 253.5만 |
|---|
| 2025.12.18 | ₩263,920 | ₩265,779 | ₩261,300 | ₩262,102 | -0.69% | 122.4만 |
|---|
| 2025.12.17 | ₩262,263 | ₩266,153 | ₩260,659 | ₩262,209 | -0.02% | 107.8만 |
|---|
| 2025.12.16 | ₩269,187 | ₩270,337 | ₩261,247 | ₩262,824 | -2.36% | 128.7만 |
|---|
| 2025.12.15 | ₩267,877 | ₩270,177 | ₩267,142 | ₩269,094 | +0.45% | 119.1만 |
|---|
| 2025.12.12 | ₩269,883 | ₩272,289 | ₩266,073 | ₩266,180 | -1.37% | 127.2만 |
|---|
| 2025.12.11 | ₩262,503 | ₩269,655 | ₩261,902 | ₩269,067 | +2.50% | 147.6만 |
|---|
| 2025.12.10 | ₩255,111 | ₩262,624 | ₩253,921 | ₩261,608 | +2.55% | 104.4만 |
|---|
| 2025.12.09 | ₩254,429 | ₩256,769 | ₩253,253 | ₩254,095 | -0.13% | 109만 |
|---|
| 2025.12.08 | ₩255,419 | ₩257,464 | ₩254,362 | ₩255,699 | +0.11% | 95만 |
|---|
| 2025.12.05 | ₩253,961 | ₩255,552 | ₩253,427 | ₩255,445 | +0.58% | 77.1만 |
|---|
| 2025.12.04 | ₩254,189 | ₩256,047 | ₩251,742 | ₩254,844 | +0.26% | 89.7만 |
|---|
| 2025.12.03 | ₩251,208 | ₩254,443 | ₩250,620 | ₩254,349 | +1.25% | 100.5만 |
|---|
| 2025.12.02 | ₩247,812 | ₩251,315 | ₩245,540 | ₩250,620 | +1.13% | 121.4만 |
|---|
| 2025.12.01 | ₩245,379 | ₩250,579 | ₩244,885 | ₩247,157 | +0.72% | 95.9만 |
|---|
| 2025.11.28 | ₩248,441 | ₩249,844 | ₩247,679 | ₩247,679 | -0.31% | 42.3만 |
|---|
| 2025.11.26 | ₩248,267 | ₩250,446 | ₩247,425 | ₩248,895 | +0.25% | 76.8만 |
|---|
| 2025.11.25 | ₩247,010 | ₩249,416 | ₩244,510 | ₩248,668 | +0.67% | 73만 |
|---|
| 2025.11.24 | ₩245,259 | ₩245,981 | ₩242,839 | ₩244,684 | -0.23% | 119.3만 |
|---|
| 2025.11.21 | ₩238,869 | ₩246,382 | ₩238,375 | ₩245,406 | +2.74% | 99.4만 |
|---|
| 2025.11.20 | ₩243,200 | ₩244,363 | ₩237,773 | ₩237,987 | -2.14% | 138.4만 |
|---|
| 2025.11.19 | ₩240,219 | ₩242,425 | ₩239,551 | ₩240,139 | -0.03% | 117.1만 |
|---|
| 2025.11.18 | ₩240,005 | ₩241,797 | ₩238,976 | ₩240,326 | +0.13% | 160.3만 |
|---|
| 2025.11.17 | ₩243,842 | ₩244,457 | ₩240,594 | ₩240,687 | -1.29% | 214.8만 |
|---|
| 2025.11.14 | ₩241,930 | ₩246,355 | ₩241,570 | ₩244,791 | +1.18% | 95.8만 |
|---|
| 2025.11.13 | ₩244,617 | ₩246,823 | ₩242,733 | ₩243,254 | -0.56% | 121.4만 |
|---|
| 2025.11.12 | ₩245,139 | ₩248,481 | ₩245,059 | ₩245,460 | +0.13% | 124.5만 |
|---|
| 2025.11.11 | ₩244,029 | ₩250,673 | ₩243,428 | ₩245,927 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩242,706 | ₩245,099 | ₩241,356 | ₩243,414 | +0.29% | 93.8만 |
|---|
| 2025.11.07 | ₩238,268 | ₩241,529 | ₩236,490 | ₩241,062 | +1.17% | 86.9만 |
|---|
| 2025.11.06 | ₩241,275 | ₩243,962 | ₩237,011 | ₩238,709 | -1.06% | 80.2만 |
|---|
| 2025.11.05 | ₩237,385 | ₩241,155 | ₩236,877 | ₩240,153 | +1.17% | 64.7만 |
|---|
| 2025.11.04 | ₩236,944 | ₩238,642 | ₩235,808 | ₩238,268 | +0.56% | 69.6만 |
|---|
| 2025.11.03 | ₩241,676 | ₩241,676 | ₩236,597 | ₩238,161 | -1.45% | 112.3만 |
|---|
| 2025.10.31 | ₩239,417 | ₩244,457 | ₩239,417 | ₩242,572 | +1.32% | 189.6만 |
|---|
| 2025.10.30 | ₩240,714 | ₩247,839 | ₩240,219 | ₩240,808 | +0.04% | 122.3만 |
|---|
| 2025.10.29 | ₩240,861 | ₩242,880 | ₩239,872 | ₩241,690 | +0.34% | 156.8만 |
|---|
| 2025.10.28 | ₩238,535 | ₩240,513 | ₩237,011 | ₩240,233 | +0.71% | 112.5만 |
|---|
| 2025.10.27 | ₩239,832 | ₩240,647 | ₩236,998 | ₩237,893 | -0.81% | 117.2만 |
|---|
| 2025.10.24 | ₩241,690 | ₩241,690 | ₩237,145 | ₩237,185 | -1.86% | 157.6만 |
|---|
| 2025.10.23 | ₩230,621 | ₩242,438 | ₩227,253 | ₩242,251 | +5.04% | 223.5만 |
|---|
| 2025.10.22 | ₩231,156 | ₩232,038 | ₩223,697 | ₩224,058 | -3.07% | 206.9만 |
|---|
| 2025.10.21 | ₩224,967 | ₩232,105 | ₩224,967 | ₩231,316 | +2.82% | 145.3만 |
|---|
| 2025.10.20 | ₩224,111 | ₩226,384 | ₩223,149 | ₩225,809 | +0.76% | 116.5만 |
|---|
| 2025.10.17 | ₩221,037 | ₩222,694 | ₩220,208 | ₩222,574 | +0.70% | 291.7만 |
|---|
| 2025.10.16 | ₩218,590 | ₩222,400 | ₩218,336 | ₩222,079 | +1.60% | 194.6만 |
|---|
| 2025.10.15 | ₩220,301 | ₩220,555 | ₩215,596 | ₩217,441 | -1.30% | 104.8만 |
|---|
| 2025.10.14 | ₩212,789 | ₩218,791 | ₩212,508 | ₩217,294 | +2.12% | 109.4만 |
|---|
| 2025.10.13 | ₩219,031 | ₩219,031 | ₩215,435 | ₩215,435 | -1.64% | 118.7만 |
|---|
| 2025.10.10 | ₩218,176 | ₩219,312 | ₩214,420 | ₩215,823 | -1.08% | 168.2만 |
|---|