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 | ₩253,080 | ₩254,364 | ₩251,489 | ₩252,505 | -0.23% | 70.9만 |
| 2026.10.08 | ₩250,205 | ₩253,535 | ₩249,590 | ₩252,679 | +0.99% | 66.5만 |
| 2026.10.07 | ₩253,869 | ₩255,273 | ₩250,794 | ₩251,783 | -0.82% | 66.2만 |
| 2026.10.06 | ₩257,921 | ₩260,448 | ₩255,955 | ₩256,584 | -0.52% | 93.5만 |
| 2026.10.05 | ₩253,388 | ₩257,413 | ₩251,716 | ₩255,808 | +0.96% | 91.5만 |
| 2026.10.02 | ₩253,695 | ₩255,474 | ₩251,676 | ₩253,655 | -0.02% | 83.3만 |
| 2026.10.01 | ₩249,055 | ₩252,786 | ₩247,732 | ₩251,476 | +0.97% | 123.4만 |
| 2026.09.30 | ₩253,789 | ₩254,672 | ₩249,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,125 |
| -1.44% |
| 167.3만 |
| 2026.09.29 | ₩255,675 | ₩257,119 | ₩251,569 | ₩253,669 | -0.78% | 125.9만 |
|---|
| 2026.09.28 | ₩254,779 | ₩257,694 | ₩252,666 | ₩256,049 | +0.50% | 127만 |
|---|
| 2026.09.25 | ₩252,398 | ₩257,747 | ₩251,248 | ₩256,584 | +1.66% | 167.7만 |
|---|
| 2026.09.24 | ₩251,636 | ₩253,187 | ₩250,138 | ₩251,248 | -0.15% | 146.6만 |
|---|
| 2026.09.23 | ₩248,133 | ₩255,006 | ₩247,665 | ₩252,773 | +1.87% | 118.1만 |
|---|
| 2026.09.21 | ₩254,993 | ₩254,993 | ₩247,116 | ₩248,841 | -2.41% | 122.3만 |
|---|
| 2026.09.18 | ₩253,268 | ₩254,297 | ₩249,363 | ₩250,620 | -1.05% | 230.8만 |
|---|
| 2026.09.17 | ₩256,290 | ₩256,290 | ₩251,623 | ₩253,054 | -1.26% | 128.3만 |
|---|
| 2026.09.16 | — | — | — | ₩251,877 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩252,693 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩252,933 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩252,800 | — | — |
|---|
| 2026.09.04 | ₩255,554 | ₩258,162 | ₩254,498 | ₩257,921 | +0.93% | 135.8만 |
|---|
| 2026.09.03 | ₩254,698 | ₩255,527 | ₩251,021 | ₩255,501 | +0.32% | 157.2만 |
|---|
| 2026.09.02 | ₩254,765 | ₩255,554 | ₩252,318 | ₩252,599 | -0.85% | 130.6만 |
|---|
| 2026.09.01 | ₩258,175 | ₩260,087 | ₩253,134 | ₩253,976 | -1.63% | 146.9만 |
|---|
| 2026.08.31 | ₩263,497 | ₩264,313 | ₩259,058 | ₩259,726 | -1.43% | 172.6만 |
|---|
| 2026.08.28 | ₩270,772 | ₩271,026 | ₩263,979 | ₩265,677 | -1.88% | 123.1만 |
|---|
| 2026.08.27 | ₩270,999 | ₩273,687 | ₩269,662 | ₩269,876 | -0.41% | 100.7만 |
|---|
| 2026.08.26 | ₩271,855 | ₩275,973 | ₩271,347 | ₩273,673 | +0.67% | 118.9만 |
|---|
| 2026.08.25 | ₩275,612 | ₩276,254 | ₩268,405 | ₩270,197 | -1.96% | 96.2만 |
|---|
| 2026.08.24 | ₩272,336 | ₩273,740 | ₩268,004 | ₩272,283 | -0.02% | 79.9만 |
|---|
| 2026.08.21 | ₩269,822 | ₩270,865 | ₩267,964 | ₩270,009 | +0.07% | 69.2만 |
|---|
| 2026.08.20 | ₩268,833 | ₩272,791 | ₩267,255 | ₩267,282 | -0.58% | 84.4만 |
|---|
| 2026.08.19 | ₩271,333 | ₩273,406 | ₩268,632 | ₩270,625 | -0.26% | 120만 |
|---|
| 2026.08.18 | ₩275,158 | ₩276,134 | ₩271,173 | ₩271,534 | -1.32% | 70.2만 |
|---|
| 2026.08.17 | ₩276,067 | ₩278,059 | ₩273,847 | ₩276,094 | +0.01% | 72.1만 |
|---|
| 2026.08.14 | ₩276,736 | ₩278,394 | ₩274,690 | ₩276,896 | +0.06% | 71만 |
|---|
| 2026.08.13 | ₩279,169 | ₩279,169 | ₩274,676 | ₩276,348 | -1.01% | 87.8만 |
|---|
| 2026.08.12 | ₩280,814 | ₩280,814 | ₩276,482 | ₩278,233 | -0.92% | 89.5만 |
|---|
| 2026.08.11 | ₩281,777 | ₩284,705 | ₩278,354 | ₩278,741 | -1.08% | 108.7만 |
|---|
| 2026.08.10 | ₩281,362 | ₩282,940 | ₩279,918 | ₩280,948 | -0.15% | 78.2만 |
|---|
| 2026.08.07 | ₩281,991 | ₩285,668 | ₩281,523 | ₩282,325 | +0.12% | 99.3만 |
|---|
| 2026.08.06 | ₩284,826 | ₩286,925 | ₩280,720 | ₩281,937 | -1.01% | 91.6만 |
|---|
| 2026.08.05 | ₩282,887 | ₩285,628 | ₩281,001 | ₩281,349 | -0.54% | 123.5만 |
|---|
| 2026.08.04 | ₩277,484 | ₩281,951 | ₩272,764 | ₩280,720 | +1.17% | 73.4만 |
|---|
| 2026.08.03 | ₩271,801 | ₩276,789 | ₩271,801 | ₩275,091 | +1.21% | 111.3만 |
|---|
| 2026.07.31 | ₩274,476 | ₩275,037 | ₩271,788 | ₩273,620 | -0.31% | 135.3만 |
|---|
| 2026.07.30 | ₩268,458 | ₩273,433 | ₩267,108 | ₩272,871 | +1.64% | 140.2만 |
|---|
| 2026.07.29 | ₩268,886 | ₩269,555 | ₩263,711 | ₩264,754 | -1.54% | 108.6만 |
|---|
| 2026.07.28 | ₩275,465 | ₩276,508 | ₩269,501 | ₩271,561 | -1.42% | 148.2만 |
|---|
| 2026.07.27 | ₩270,986 | ₩275,425 | ₩270,103 | ₩275,265 | +1.58% | 135.5만 |
|---|
| 2026.07.24 | ₩268,445 | ₩274,048 | ₩267,442 | ₩270,384 | +0.72% | 232.2만 |
|---|
| 2026.07.23 | ₩269,394 | ₩271,454 | ₩259,084 | ₩264,500 | -1.82% | 409.6만 |
|---|
| 2026.07.22 | ₩283,729 | ₩287,607 | ₩281,911 | ₩286,872 | +1.11% | 113.1만 |
|---|
| 2026.07.21 | ₩283,127 | ₩285,936 | ₩278,421 | ₩282,713 | -0.15% | 74.5만 |
|---|
| 2026.07.20 | ₩287,072 | ₩288,516 | ₩279,437 | ₩280,319 | -2.35% | 82.9만 |
|---|
| 2026.07.17 | ₩286,470 | ₩292,421 | ₩285,387 | ₩286,404 | -0.02% | 85.1만 |
|---|
| 2026.07.16 | ₩283,529 | ₩291,498 | ₩283,408 | ₩290,857 | +2.58% | 84.8만 |
|---|
| 2026.07.15 | ₩286,163 | ₩288,597 | ₩279,330 | ₩283,836 | -0.81% | 99.8만 |
|---|
| 2026.07.14 | ₩290,723 | ₩291,258 | ₩284,906 | ₩286,364 | -1.50% | 60.3만 |
|---|
| 2026.07.13 | ₩287,941 | ₩290,857 | ₩285,307 | ₩286,524 | -0.49% | 72.7만 |
|---|
| 2026.07.10 | ₩284,585 | ₩290,923 | ₩283,636 | ₩287,941 | +1.18% | 104.9만 |
|---|
| 2026.07.09 | ₩286,163 | ₩286,965 | ₩281,202 | ₩282,914 | -1.14% | 113.6만 |
|---|
| 2026.07.08 | ₩284,919 | ₩284,973 | ₩279,250 | ₩282,780 | -0.75% | 90.8만 |
|---|
| 2026.07.07 | ₩284,879 | ₩287,086 | ₩281,376 | ₩286,230 | +0.47% | 154.3만 |
|---|
| 2026.07.06 | ₩284,906 | ₩288,169 | ₩281,095 | ₩287,152 | +0.79% | 163.3만 |
|---|
| 2026.07.02 | ₩291,472 | ₩291,846 | ₩283,261 | ₩285,775 | -1.95% | 113.7만 |
|---|
| 2026.07.01 | ₩298,104 | ₩298,880 | ₩290,362 | ₩290,402 | -2.58% | 138.9만 |
|---|
| 2026.06.30 | ₩301,648 | ₩302,504 | ₩298,586 | ₩299,909 | -0.58% | 96만 |
|---|
| 2026.06.29 | ₩300,591 | ₩302,878 | ₩297,409 | ₩299,535 | -0.35% | 96.4만 |
|---|
| 2026.06.26 | ₩307,010 | ₩307,010 | ₩300,043 | ₩302,156 | -1.58% | 173.4만 |
|---|
| 2026.06.25 | ₩303,841 | ₩312,439 | ₩300,324 | ₩308,534 | +1.54% | 68.2만 |
|---|
| 2026.06.24 | ₩299,976 | ₩303,199 | ₩298,652 | ₩299,950 | -0.01% | 104만 |
|---|
| 2026.06.23 | ₩301,207 | ₩303,734 | ₩296,660 | ₩298,920 | -0.76% | 103.4만 |
|---|
| 2026.06.22 | ₩299,334 | ₩306,836 | ₩298,184 | ₩306,756 | +2.48% | 116.4만 |
|---|
| 2026.06.18 | ₩298,559 | ₩302,504 | ₩297,235 | ₩298,960 | +0.13% | 256.1만 |
|---|
| 2026.06.17 | ₩298,118 | ₩304,951 | ₩294,320 | ₩295,243 | -0.96% | 127.2만 |
|---|
| 2026.06.16 | ₩297,208 | ₩301,648 | ₩297,021 | ₩297,703 | +0.17% | 72.7만 |
|---|
| 2026.06.15 | ₩296,486 | ₩298,840 | ₩294,066 | ₩295,082 | -0.47% | 81.1만 |
|---|
| 2026.06.12 | ₩295,229 | ₩295,965 | ₩289,225 | ₩290,750 | -1.52% | 130.2만 |
|---|
| 2026.06.11 | ₩288,356 | ₩294,574 | ₩286,791 | ₩292,220 | +1.34% | 102만 |
|---|
| 2026.06.10 | ₩295,336 | ₩298,719 | ₩285,267 | ₩285,842 | -3.21% | 80.3만 |
|---|
| 2026.06.09 | ₩291,659 | ₩297,850 | ₩291,017 | ₩295,483 | +1.31% | 77.6만 |
|---|
| 2026.06.08 | ₩287,193 | ₩291,458 | ₩286,216 | ₩289,091 | +0.66% | 80.4만 |
|---|
| 2026.06.05 | ₩285,628 | ₩288,450 | ₩283,890 | ₩287,179 | +0.54% | 77.8만 |
|---|
| 2026.06.04 | ₩289,814 | ₩289,814 | ₩283,569 | ₩285,454 | -1.50% | 113.7만 |
|---|
| 2026.06.03 | ₩281,068 | ₩290,496 | ₩281,068 | ₩285,508 | +1.58% | 84.2만 |
|---|
| 2026.06.02 | ₩278,915 | ₩284,170 | ₩278,915 | ₩283,275 | +1.56% | 52만 |
|---|
| 2026.06.01 | ₩278,421 | ₩278,634 | ₩273,486 | ₩277,525 | -0.32% | 67.4만 |
|---|
| 2026.05.29 | ₩283,475 | ₩285,187 | ₩280,640 | ₩282,633 | -0.30% | 130.3만 |
|---|
| 2026.05.28 | ₩283,435 | ₩284,826 | ₩279,878 | ₩284,170 | +0.26% | 64.5만 |
|---|
| 2026.05.27 | ₩288,476 | ₩289,372 | ₩284,023 | ₩285,320 | -1.09% | 66.1만 |
|---|
| 2026.05.26 | ₩283,676 | ₩288,770 | ₩283,435 | ₩288,035 | +1.54% | 92.4만 |
|---|
| 2026.05.22 | ₩279,784 | ₩281,937 | ₩277,164 | ₩280,680 | +0.32% | 56.7만 |
|---|
| 2026.05.21 | ₩280,346 | ₩280,761 | ₩275,679 | ₩277,832 | -0.90% | 91.2만 |
|---|
| 2026.05.20 | ₩278,808 | ₩282,298 | ₩275,091 | ₩282,125 | +1.19% | 71.9만 |
|---|
| 2026.05.19 | ₩279,878 | ₩280,507 | ₩274,930 | ₩277,538 | -0.84% | 111.2만 |
|---|
| 2026.05.18 | ₩282,084 | ₩283,649 | ₩279,744 | ₩281,924 | -0.06% | 65.4만 |
|---|
| 2026.05.15 | ₩283,315 | ₩284,799 | ₩280,654 | ₩281,844 | -0.52% | 65.8만 |
|---|
| 2026.05.14 | ₩289,105 | ₩289,934 | ₩285,361 | ₩286,644 | -0.85% | 73.5만 |
|---|
| 2026.05.13 | ₩290,522 | ₩290,763 | ₩286,176 | ₩286,992 | -1.22% | 60.9만 |
|---|
| 2026.05.12 | ₩294,146 | ₩294,828 | ₩287,286 | ₩289,787 | -1.48% | 77.5만 |
|---|
| 2026.05.11 | ₩294,801 | ₩296,540 | ₩292,648 | ₩294,146 | -0.22% | 65.2만 |
|---|
| 2026.05.08 | ₩296,714 | ₩296,714 | ₩292,582 | ₩293,959 | -0.93% | 71.2만 |
|---|
| 2026.05.07 | ₩304,804 | ₩305,352 | ₩293,919 | ₩295,390 | -3.09% | 94.4만 |
|---|
| 2026.05.06 | ₩304,229 | ₩308,534 | ₩302,584 | ₩303,787 | -0.15% | 99.8만 |
|---|
| 2026.05.05 | ₩297,650 | ₩301,474 | ₩294,935 | ₩298,826 | +0.40% | 80만 |
|---|
| 2026.05.04 | ₩300,498 | ₩300,498 | ₩292,809 | ₩295,336 | -1.72% | 107.7만 |
|---|
| 2026.05.01 | ₩303,359 | ₩303,694 | ₩298,840 | ₩301,929 | -0.47% | 76.3만 |
|---|
| 2026.04.30 | ₩297,235 | ₩304,322 | ₩295,951 | ₩302,758 | +1.86% | 131.4만 |
|---|
| 2026.04.29 | ₩299,722 | ₩301,447 | ₩294,561 | ₩297,195 | -0.84% | 67.2만 |
|---|
| 2026.04.28 | ₩302,343 | ₩302,611 | ₩297,650 | ₩299,722 | -0.87% | 110.7만 |
|---|
| 2026.04.27 | ₩302,183 | ₩304,857 | ₩298,372 | ₩302,517 | +0.11% | 93.6만 |
|---|
| 2026.04.24 | ₩305,980 | ₩308,267 | ₩299,067 | ₩300,578 | -1.77% | 112.3만 |
|---|
| 2026.04.23 | ₩297,676 | ₩311,182 | ₩295,831 | ₩305,084 | +2.49% | 238.7만 |
|---|
| 2026.04.22 | ₩296,299 | ₩296,299 | ₩288,302 | ₩289,065 | -2.44% | 86.3만 |
|---|
| 2026.04.21 | ₩296,553 | ₩299,682 | ₩293,812 | ₩294,561 | -0.67% | 92.3만 |
|---|
| 2026.04.20 | ₩291,940 | ₩297,797 | ₩291,940 | ₩296,727 | +1.64% | 75.4만 |
|---|
| 2026.04.17 | ₩288,837 | ₩297,048 | ₩288,356 | ₩292,943 | +1.42% | 256만 |
|---|
| 2026.04.16 | ₩288,209 | ₩292,020 | ₩285,869 | ₩286,390 | -0.63% | 79.3만 |
|---|
| 2026.04.15 | ₩291,057 | ₩291,057 | ₩283,542 | ₩288,115 | -1.01% | 99.4만 |
|---|
| 2026.04.14 | ₩293,183 | ₩294,587 | ₩290,068 | ₩292,154 | -0.35% | 78.8만 |
|---|
| 2026.04.13 | ₩289,934 | ₩293,330 | ₩286,203 | ₩293,170 | +1.12% | 96.9만 |
|---|
| 2026.04.10 | ₩293,170 | ₩293,170 | ₩290,255 | ₩290,335 | -0.97% | 72.1만 |
|---|
| 2026.04.09 | ₩288,650 | ₩293,598 | ₩288,490 | ₩291,940 | +1.14% | 94.8만 |
|---|
| 2026.04.08 | ₩287,794 | ₩290,897 | ₩285,534 | ₩289,760 | +0.68% | 104.2만 |
|---|
| 2026.04.07 | ₩276,401 | ₩277,979 | ₩274,141 | ₩277,525 | +0.41% | 78.6만 |
|---|
| 2026.04.06 | ₩273,085 | ₩277,511 | ₩272,965 | ₩277,444 | +1.60% | 65.3만 |
|---|
| 2026.04.02 | ₩270,116 | ₩278,474 | ₩268,284 | ₩274,636 | +1.67% | 91.8만 |
|---|
| 2026.04.01 | ₩280,921 | ₩283,341 | ₩276,789 | ₩277,204 | -1.32% | 117.9만 |
|---|
| 2026.03.31 | ₩275,519 | ₩281,309 | ₩273,553 | ₩278,741 | +1.17% | 86.1만 |
|---|
| 2026.03.30 | ₩278,554 | ₩278,995 | ₩269,689 | ₩271,200 | -2.64% | 81.3만 |
|---|
| 2026.03.27 | ₩279,477 | ₩281,001 | ₩275,225 | ₩276,268 | -1.15% | 94.3만 |
|---|
| 2026.03.26 | ₩285,187 | ₩287,968 | ₩279,597 | ₩279,758 | -1.90% | 91.9만 |
|---|
| 2026.03.25 | ₩291,458 | ₩292,555 | ₩283,154 | ₩287,714 | -1.28% | 94만 |
|---|
| 2026.03.24 | ₩280,694 | ₩289,479 | ₩279,918 | ₩288,276 | +2.70% | 90만 |
|---|
| 2026.03.23 | ₩287,460 | ₩288,958 | ₩283,595 | ₩283,876 | -1.25% | 129.2만 |
|---|
| 2026.03.20 | ₩281,376 | ₩285,401 | ₩277,739 | ₩279,972 | -0.50% | 192.3만 |
|---|
| 2026.03.19 | ₩279,865 | ₩284,812 | ₩277,805 | ₩282,807 | +1.05% | 109.7만 |
|---|
| 2026.03.18 | ₩285,173 | ₩286,885 | ₩282,780 | ₩283,796 | -0.48% | 105.6만 |
|---|
| 2026.03.17 | ₩282,579 | ₩288,450 | ₩278,768 | ₩285,922 | +1.18% | 162.6만 |
|---|
| 2026.03.16 | ₩276,227 | ₩279,143 | ₩274,810 | ₩277,364 | +0.41% | 91.5만 |
|---|
| 2026.03.13 | ₩274,663 | ₩276,094 | ₩270,076 | ₩272,697 | -0.72% | 71만 |
|---|
| 2026.03.12 | ₩277,952 | ₩278,728 | ₩271,788 | ₩272,523 | -1.95% | 125.6만 |
|---|
| 2026.03.11 | ₩279,611 | ₩281,884 | ₩276,695 | ₩281,269 | +0.59% | 93만 |
|---|
| 2026.03.10 | ₩282,820 | ₩286,377 | ₩278,848 | ₩281,162 | -0.59% | 81.9만 |
|---|
| 2026.03.09 | ₩273,754 | ₩282,499 | ₩269,836 | ₩282,151 | +3.07% | 133.4만 |
|---|
| 2026.03.06 | ₩283,127 | ₩283,127 | ₩276,642 | ₩278,701 | -1.56% | 195.6만 |
|---|
| 2026.03.05 | ₩294,240 | ₩295,176 | ₩285,628 | ₩288,276 | -2.03% | 162.6만 |
|---|
| 2026.03.04 | ₩295,711 | ₩297,034 | ₩293,732 | ₩296,647 | +0.32% | 111.2만 |
|---|
| 2026.03.03 | ₩293,464 | ₩296,553 | ₩290,469 | ₩295,202 | +0.59% | 143.3만 |
|---|
| 2026.03.02 | ₩294,427 | ₩302,784 | ₩291,097 | ₩302,744 | +2.82% | 127.2만 |
|---|
| 2026.02.27 | ₩300,337 | ₩301,675 | ₩296,914 | ₩301,541 | +0.40% | 155.5만 |
|---|
| 2026.02.26 | ₩304,456 | ₩306,007 | ₩299,829 | ₩303,734 | -0.24% | 89만 |
|---|
| 2026.02.25 | ₩310,086 | ₩310,888 | ₩299,976 | ₩303,186 | -2.23% | 129.3만 |
|---|
| 2026.02.24 | ₩309,337 | ₩312,707 | ₩307,438 | ₩309,364 | +0.01% | 104.9만 |
|---|
| 2026.02.23 | ₩311,329 | ₩312,907 | ₩305,659 | ₩308,534 | -0.90% | 108.6만 |
|---|
| 2026.02.20 | ₩310,433 | ₩316,504 | ₩308,922 | ₩311,984 | +0.50% | 142.2만 |
|---|
| 2026.02.19 | ₩309,056 | ₩311,824 | ₩308,655 | ₩310,928 | +0.61% | 96.8만 |
|---|
| 2026.02.18 | ₩312,265 | ₩313,883 | ₩309,083 | ₩310,340 | -0.62% | 139.3만 |
|---|
| 2026.02.17 | ₩306,796 | ₩312,921 | ₩306,796 | ₩311,904 | +1.66% | 140.4만 |
|---|
| 2026.02.13 | ₩308,628 | ₩312,787 | ₩301,220 | ₩309,738 | +0.36% | 178만 |
|---|
| 2026.02.12 | ₩313,723 | ₩317,641 | ₩307,491 | ₩308,321 | -1.72% | 202.6만 |
|---|
| 2026.02.11 | ₩308,641 | ₩312,747 | ₩307,759 | ₩311,664 | +0.98% | 130.1만 |
|---|
| 2026.02.10 | ₩300,150 | ₩308,040 | ₩299,749 | ₩306,863 | +2.24% | 139.2만 |
|---|
| 2026.02.09 | ₩298,131 | ₩301,180 | ₩296,994 | ₩300,859 | +0.92% | 128.4만 |
|---|
| 2026.02.06 | ₩294,200 | ₩299,575 | ₩292,648 | ₩299,080 | +1.66% | 120.9만 |
|---|
| 2026.02.05 | ₩293,437 | ₩294,039 | ₩288,650 | ₩290,910 | -0.86% | 173.2만 |
|---|
| 2026.02.04 | ₩284,639 | ₩294,828 | ₩284,639 | ₩294,213 | +3.36% | 215.6만 |
|---|
| 2026.02.03 | ₩277,551 | ₩283,328 | ₩277,337 | ₩283,034 | +1.98% | 181.9만 |
|---|
| 2026.02.02 | ₩269,448 | ₩278,541 | ₩269,448 | ₩277,230 | +2.89% | 182.7만 |
|---|
| 2026.01.30 | ₩267,910 | ₩274,904 | ₩267,241 | ₩269,434 | +0.57% | 205.1만 |
|---|
| 2026.01.29 | ₩278,862 | ₩279,477 | ₩264,727 | ₩270,825 | -2.88% | 318.3만 |
|---|
| 2026.01.28 | ₩277,177 | ₩278,889 | ₩273,192 | ₩275,465 | -0.62% | 139.3만 |
|---|
| 2026.01.27 | ₩278,782 | ₩279,477 | ₩276,816 | ₩277,150 | -0.59% | 84.8만 |
|---|
| 2026.01.26 | ₩277,444 | ₩278,581 | ₩275,626 | ₩277,739 | +0.11% | 86.5만 |
|---|
| 2026.01.23 | ₩279,343 | ₩279,343 | ₩275,719 | ₩276,415 | -1.05% | 118.5만 |
|---|
| 2026.01.22 | ₩280,667 | ₩281,817 | ₩277,832 | ₩280,052 | -0.22% | 116.7만 |
|---|
| 2026.01.21 | ₩271,788 | ₩280,480 | ₩270,919 | ₩278,875 | +2.61% | 154.4만 |
|---|
| 2026.01.20 | ₩271,801 | ₩273,607 | ₩267,950 | ₩269,140 | -0.98% | 141.1만 |
|---|
| 2026.01.16 | ₩275,305 | ₩277,605 | ₩274,797 | ₩276,281 | +0.35% | 170.1만 |
|---|
| 2026.01.15 | ₩275,037 | ₩278,327 | ₩273,633 | ₩275,278 | +0.09% | 114.9만 |
|---|
| 2026.01.14 | ₩273,446 | ₩274,636 | ₩270,705 | ₩273,245 | -0.07% | 89.1만 |
|---|
| 2026.01.13 | ₩272,791 | ₩274,342 | ₩271,373 | ₩273,326 | +0.20% | 75.2만 |
|---|
| 2026.01.12 | ₩269,943 | ₩272,564 | ₩268,365 | ₩272,042 | +0.78% | 98.1만 |
|---|
| 2026.01.09 | ₩271,307 | ₩271,534 | ₩268,472 | ₩269,969 | -0.49% | 99.2만 |
|---|
| 2026.01.08 | ₩265,877 | ₩271,614 | ₩263,858 | ₩270,103 | +1.59% | 81.4만 |
|---|
| 2026.01.07 | ₩272,055 | ₩273,112 | ₩266,265 | ₩266,613 | -2.00% | 107.9만 |
|---|
| 2026.01.06 | ₩270,477 | ₩272,537 | ₩266,787 | ₩272,122 | +0.61% | 140.9만 |
|---|
| 2026.01.05 | ₩265,008 | ₩271,975 | ₩264,674 | ₩270,477 | +2.06% | 141만 |
|---|
| 2026.01.02 | ₩260,997 | ₩264,166 | ₩259,272 | ₩261,759 | +0.29% | 132.7만 |
|---|
| 2025.12.31 | ₩264,580 | ₩264,768 | ₩260,609 | ₩261,077 | -1.32% | 77.7만 |
|---|
| 2025.12.30 | ₩265,570 | ₩265,717 | ₩263,925 | ₩264,473 | -0.41% | 59.3만 |
|---|
| 2025.12.29 | ₩267,442 | ₩267,509 | ₩265,463 | ₩266,145 | -0.49% | 52.8만 |
|---|
| 2025.12.26 | ₩267,255 | ₩267,977 | ₩266,466 | ₩267,643 | +0.15% | 34.2만 |
|---|
| 2025.12.24 | ₩267,776 | ₩268,672 | ₩266,493 | ₩266,854 | -0.34% | 29.5만 |
|---|
| 2025.12.23 | ₩266,680 | ₩268,044 | ₩265,717 | ₩267,375 | +0.26% | 59.5만 |
|---|
| 2025.12.22 | ₩262,521 | ₩267,041 | ₩262,521 | ₩266,787 | +1.62% | 84.4만 |
|---|
| 2025.12.19 | ₩261,491 | ₩263,765 | ₩260,916 | ₩262,374 | +0.34% | 253.5만 |
|---|
| 2025.12.18 | ₩264,005 | ₩265,864 | ₩261,384 | ₩262,187 | -0.69% | 122.4만 |
|---|
| 2025.12.17 | ₩262,347 | ₩266,239 | ₩260,743 | ₩262,294 | -0.02% | 107.8만 |
|---|
| 2025.12.16 | ₩269,274 | ₩270,424 | ₩261,331 | ₩262,909 | -2.36% | 128.7만 |
|---|
| 2025.12.15 | ₩267,964 | ₩270,264 | ₩267,228 | ₩269,180 | +0.45% | 119.1만 |
|---|
| 2025.12.12 | ₩269,969 | ₩272,376 | ₩266,158 | ₩266,265 | -1.37% | 127.2만 |
|---|
| 2025.12.11 | ₩262,588 | ₩269,742 | ₩261,986 | ₩269,154 | +2.50% | 147.6만 |
|---|
| 2025.12.10 | ₩255,193 | ₩262,708 | ₩254,003 | ₩261,692 | +2.55% | 104.4만 |
|---|
| 2025.12.09 | ₩254,511 | ₩256,851 | ₩253,334 | ₩254,177 | -0.13% | 109만 |
|---|
| 2025.12.08 | ₩255,501 | ₩257,547 | ₩254,444 | ₩255,782 | +0.11% | 95만 |
|---|
| 2025.12.05 | ₩254,043 | ₩255,634 | ₩253,508 | ₩255,527 | +0.58% | 77.1만 |
|---|
| 2025.12.04 | ₩254,270 | ₩256,129 | ₩251,823 | ₩254,926 | +0.26% | 89.7만 |
|---|
| 2025.12.03 | ₩251,289 | ₩254,525 | ₩250,700 | ₩254,431 | +1.25% | 100.5만 |
|---|
| 2025.12.02 | ₩247,892 | ₩251,395 | ₩245,619 | ₩250,700 | +1.13% | 121.4만 |
|---|
| 2025.12.01 | ₩245,458 | ₩250,660 | ₩244,964 | ₩247,237 | +0.72% | 95.9만 |
|---|
| 2025.11.28 | ₩248,520 | ₩249,925 | ₩247,758 | ₩247,758 | -0.31% | 42.3만 |
|---|
| 2025.11.26 | ₩248,347 | ₩250,526 | ₩247,504 | ₩248,975 | +0.25% | 76.8만 |
|---|
| 2025.11.25 | ₩247,090 | ₩249,497 | ₩244,589 | ₩248,748 | +0.67% | 73만 |
|---|
| 2025.11.24 | ₩245,338 | ₩246,060 | ₩242,918 | ₩244,763 | -0.23% | 119.3만 |
|---|
| 2025.11.21 | ₩238,946 | ₩246,461 | ₩238,451 | ₩245,485 | +2.74% | 99.4만 |
|---|
| 2025.11.20 | ₩243,279 | ₩244,442 | ₩237,850 | ₩238,063 | -2.14% | 138.4만 |
|---|
| 2025.11.19 | ₩240,297 | ₩242,503 | ₩239,628 | ₩240,216 | -0.03% | 117.1만 |
|---|
| 2025.11.18 | ₩240,083 | ₩241,875 | ₩239,053 | ₩240,404 | +0.13% | 160.3만 |
|---|
| 2025.11.17 | ₩243,920 | ₩244,536 | ₩240,671 | ₩240,765 | -1.29% | 214.8만 |
|---|
| 2025.11.14 | ₩242,008 | ₩246,434 | ₩241,647 | ₩244,870 | +1.18% | 95.8만 |
|---|
| 2025.11.13 | ₩244,696 | ₩246,902 | ₩242,811 | ₩243,332 | -0.56% | 121.4만 |
|---|
| 2025.11.12 | ₩245,218 | ₩248,561 | ₩245,137 | ₩245,538 | +0.13% | 124.5만 |
|---|
| 2025.11.11 | ₩244,108 | ₩250,754 | ₩243,506 | ₩246,007 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩242,784 | ₩245,177 | ₩241,433 | ₩243,493 | +0.29% | 93.8만 |
|---|
| 2025.11.07 | ₩238,344 | ₩241,607 | ₩236,566 | ₩241,139 | +1.17% | 86.9만 |
|---|
| 2025.11.06 | ₩241,353 | ₩244,041 | ₩237,087 | ₩238,786 | -1.06% | 80.2만 |
|---|
| 2025.11.05 | ₩237,462 | ₩241,233 | ₩236,954 | ₩240,230 | +1.17% | 64.7만 |
|---|
| 2025.11.04 | ₩237,020 | ₩238,719 | ₩235,884 | ₩238,344 | +0.56% | 69.6만 |
|---|
| 2025.11.03 | ₩241,754 | ₩241,754 | ₩236,673 | ₩238,237 | -1.45% | 112.3만 |
|---|
| 2025.10.31 | ₩239,494 | ₩244,536 | ₩239,494 | ₩242,650 | +1.32% | 189.6만 |
|---|
| 2025.10.30 | ₩240,791 | ₩247,919 | ₩240,297 | ₩240,885 | +0.04% | 122.3만 |
|---|
| 2025.10.29 | ₩240,938 | ₩242,958 | ₩239,949 | ₩241,768 | +0.34% | 156.8만 |
|---|
| 2025.10.28 | ₩238,612 | ₩240,591 | ₩237,087 | ₩240,310 | +0.71% | 112.5만 |
|---|
| 2025.10.27 | ₩239,909 | ₩240,725 | ₩237,074 | ₩237,970 | -0.81% | 117.2만 |
|---|
| 2025.10.24 | ₩241,768 | ₩241,768 | ₩237,221 | ₩237,261 | -1.86% | 157.6만 |
|---|
| 2025.10.23 | ₩230,695 | ₩242,516 | ₩227,326 | ₩242,329 | +5.04% | 223.5만 |
|---|
| 2025.10.22 | ₩231,230 | ₩232,113 | ₩223,769 | ₩224,130 | -3.07% | 206.9만 |
|---|
| 2025.10.21 | ₩225,039 | ₩232,180 | ₩225,039 | ₩231,391 | +2.82% | 145.3만 |
|---|
| 2025.10.20 | ₩224,183 | ₩226,457 | ₩223,220 | ₩225,882 | +0.76% | 116.5만 |
|---|
| 2025.10.17 | ₩221,108 | ₩222,766 | ₩220,279 | ₩222,645 | +0.70% | 291.7만 |
|---|
| 2025.10.16 | ₩218,661 | ₩222,472 | ₩218,407 | ₩222,151 | +1.60% | 194.6만 |
|---|
| 2025.10.15 | ₩220,372 | ₩220,626 | ₩215,665 | ₩217,511 | -1.30% | 104.8만 |
|---|
| 2025.10.14 | ₩212,857 | ₩218,861 | ₩212,576 | ₩217,363 | +2.12% | 109.4만 |
|---|
| 2025.10.13 | ₩219,102 | ₩219,102 | ₩215,505 | ₩215,505 | -1.64% | 118.7만 |
|---|
| 2025.10.10 | ₩218,246 | ₩219,383 | ₩214,488 | ₩215,893 | -1.08% | 168.2만 |
|---|
| 2025.10.09 | ₩221,188 | ₩221,241 | ₩216,695 | ₩217,029 | -1.88% | 83.1만 |
|---|
| 2025.10.08 | ₩221,188 | ₩221,977 | ₩218,928 | ₩220,305 | -0.40% | 69.7만 |
|---|
| 2025.10.07 | ₩223,715 | ₩223,769 | ₩219,597 | ₩220,091 | -1.62% | 82.6만 |
|---|
| 2025.10.06 | ₩224,223 | ₩224,317 | ₩220,867 | ₩222,672 | -0.69% | 79.1만 |
|---|
| 2025.10.03 | ₩222,632 | ₩225,079 | ₩222,432 | ₩222,793 | +0.07% | 83.3만 |
|---|
| 2025.10.02 | ₩222,926 | ₩224,892 | ₩222,070 | ₩222,980 | +0.02% | 79.3만 |
|---|
| 2025.10.01 | ₩221,175 | ₩223,956 | ₩221,068 | ₩222,512 | +0.60% | 76.9만 |
|---|
| 2025.09.30 | ₩222,538 | ₩223,515 | ₩220,132 | ₩223,087 | +0.25% | 115.1만 |
|---|
| 2025.09.29 | ₩225,962 | ₩226,002 | ₩222,298 | ₩222,833 | -1.38% | 130.4만 |
|---|
| 2025.09.26 | ₩222,605 | ₩224,986 | ₩221,415 | ₩224,638 | +0.91% | 85만 |
|---|
| 2025.09.25 | ₩222,084 | ₩222,579 | ₩218,901 | ₩221,429 | -0.30% | 137.8만 |
|---|
| 2025.09.24 | ₩226,082 | ₩226,991 | ₩223,368 | ₩223,702 | -1.05% | 120.6만 |
|---|
| 2025.09.23 | ₩229,118 | ₩230,348 | ₩225,307 | ₩226,109 | -1.31% | 113.3만 |
|---|
| 2025.09.22 | ₩227,794 | ₩228,596 | ₩226,684 | ₩227,647 | -0.06% | 85.6만 |
|---|
| 2025.09.19 | ₩231,538 | ₩232,086 | ₩228,516 | ₩229,118 | -1.05% | 149.3만 |
|---|
| 2025.09.18 | ₩230,909 | ₩233,169 | ₩229,893 | ₩231,070 | +0.07% | 83.1만 |
|---|
| 2025.09.17 | ₩231,658 | ₩235,095 | ₩227,834 | ₩229,265 | -1.03% | 72만 |
|---|
| 2025.09.16 | ₩229,866 | ₩231,150 | ₩228,716 | ₩230,762 | +0.39% | 94.7만 |
|---|
| 2025.09.15 | ₩231,484 | ₩232,487 | ₩229,586 | ₩229,920 | -0.68% | 74.3만 |
|---|
| 2025.09.12 | ₩237,288 | ₩237,489 | ₩231,177 | ₩231,311 | -2.52% | 113.3만 |
|---|
| 2025.09.11 | ₩235,068 | ₩238,839 | ₩235,068 | ₩238,157 | +1.31% | 103.2만 |
|---|
| 2025.09.10 | ₩234,266 | ₩237,836 | ₩233,932 | ₩234,868 | +0.26% | 88.2만 |
|---|
| 2025.09.09 | ₩237,382 | ₩237,382 | ₩232,741 | ₩233,584 | -1.60% | 76.5만 |
|---|
| 2025.09.08 | ₩237,716 | ₩238,866 | ₩235,108 | ₩238,023 | +0.13% | 113.6만 |
|---|
| 2025.09.05 | ₩239,307 | ₩241,340 | ₩236,151 | ₩237,689 | -0.68% | 104.8만 |
|---|
| 2025.09.04 | ₩233,664 | ₩238,558 | ₩233,022 | ₩238,505 | +2.07% | 77.2만 |
|---|
| 2025.09.03 | ₩234,667 | ₩235,336 | ₩232,621 | ₩233,651 | -0.43% | 72.4만 |
|---|
| 2025.09.02 | ₩236,285 | ₩236,432 | ₩233,183 | ₩235,041 | -0.53% | 95.5만 |
|---|
| 2025.08.29 | ₩241,901 | ₩242,797 | ₩238,893 | ₩239,173 | -1.13% | 49.7만 |
|---|
| 2025.08.28 | ₩244,455 | ₩245,284 | ₩242,048 | ₩242,824 | -0.67% | 57만 |
|---|