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 | ₩254,119 | ₩261,200 | ₩250,311 | ₩253,234 | -0.35% | 388.5만 |
| 2026.09.28–2026.10.02 | ₩255,514 | ₩258,438 | ₩248,447 | ₩254,388 | -0.44% | 626.9만 |
| 2026.09.21–2026.09.25 | ₩255,729 | ₩258,491 | ₩247,830 | ₩257,325 | +0.62% | 554.7만 |
| 2026.09.14–2026.09.18 | ₩257,029 | ₩257,029 | ₩250,083 | ₩251,343 | -2.21% | 359.1만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩253,529 | — | — |
| 2026.08.31–2026.09.04 | ₩264,258 | ₩265,076 | ₩251,746 | ₩258,666 | -2.12% | 743만 |
| 2026.08.24–2026.08.28 | ₩273,122 | ₩277,052 | ₩264,741 | ₩266,444 | -2.45% | 518.8만 |
| 2026.08.17–2026.08.21 | ₩276,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩278,862 |
| ₩268,026 |
| ₩270,789 |
| -2.19% |
| 415.9만 |
| 2026.08.10–2026.08.14 | ₩282,175 | ₩285,527 | ₩275,469 | ₩277,695 | -1.59% | 435.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩272,586 | ₩287,753 | ₩272,586 | ₩283,140 | +3.87% | 499.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩271,768 | ₩277,306 | ₩264,472 | ₩274,410 | +0.97% | 667.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩287,901 | ₩289,349 | ₩259,832 | ₩271,164 | -5.81% | 912.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩288,773 | ₩293,265 | ₩280,136 | ₩287,230 | -0.53% | 402.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩285,728 | ₩291,763 | ₩280,056 | ₩288,773 | +1.07% | 626.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩301,459 | ₩303,752 | ₩284,079 | ₩286,600 | -4.93% | 445.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩300,199 | ₩313,341 | ₩297,516 | ₩303,028 | +0.94% | 565.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩297,342 | ₩305,831 | ₩294,915 | ₩299,823 | +0.83% | 537만 |
|---|
| 2026.06.08–2026.06.12 | ₩288,022 | ₩299,582 | ₩286,090 | ₩291,589 | +1.24% | 470.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩279,224 | ₩291,334 | ₩274,276 | ₩288,008 | +3.15% | 395만 |
|---|
| 2026.05.26–2026.05.29 | ₩284,495 | ₩290,208 | ₩280,686 | ₩283,449 | -0.37% | 353.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩282,899 | ₩284,468 | ₩275,724 | ₩281,491 | -0.50% | 396.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩295,652 | ₩297,396 | ₩281,464 | ₩282,657 | -4.40% | 343만 |
|---|
| 2026.05.04–2026.05.08 | ₩301,365 | ₩309,425 | ₩293,426 | ₩294,807 | -2.18% | 453만 |
|---|
| 2026.04.27–2026.05.01 | ₩303,055 | ₩305,737 | ₩295,411 | ₩302,800 | -0.08% | 479.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩292,782 | ₩312,080 | ₩289,135 | ₩301,446 | +2.96% | 604.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩290,771 | ₩297,905 | ₩284,360 | ₩293,788 | +1.04% | 610.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩273,873 | ₩294,445 | ₩273,753 | ₩291,173 | +6.32% | 414.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩279,358 | ₩284,159 | ₩269,059 | ₩275,429 | -1.41% | 377만 |
|---|
| 2026.03.23–2026.03.27 | ₩288,290 | ₩293,399 | ₩276,019 | ₩277,065 | -3.89% | 499.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩277,025 | ₩289,282 | ₩275,603 | ₩280,780 | +1.36% | 661.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩274,544 | ₩287,204 | ₩270,615 | ₩273,484 | -0.39% | 505만 |
|---|
| 2026.03.02–2026.03.06 | ₩295,277 | ₩303,658 | ₩277,441 | ₩279,506 | -5.34% | 739.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩312,228 | ₩313,810 | ₩297,771 | ₩302,411 | -3.14% | 587.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩307,682 | ₩317,418 | ₩307,682 | ₩312,885 | +1.69% | 518.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩298,992 | ₩318,558 | ₩297,852 | ₩310,632 | +3.89% | 778.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩270,226 | ₩300,440 | ₩270,226 | ₩299,944 | +11.00% | 874.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩278,245 | ₩280,284 | ₩265,492 | ₩270,212 | -2.89% | 833.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩272,586 | ₩282,631 | ₩268,724 | ₩277,213 | +1.70% | 530.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩270,722 | ₩279,130 | ₩269,139 | ₩277,078 | +2.35% | 547.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩265,773 | ₩273,900 | ₩264,620 | ₩270,749 | +1.87% | 570.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩268,214 | ₩268,281 | ₩260,020 | ₩262,514 | -2.13% | 322.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩263,279 | ₩269,448 | ₩263,279 | ₩268,415 | +1.95% | 207.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩268,737 | ₩271,205 | ₩261,495 | ₩263,131 | -2.09% | 731.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩256,238 | ₩273,163 | ₩254,066 | ₩267,034 | +4.21% | 583.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩246,167 | ₩256,869 | ₩245,671 | ₩256,265 | +4.10% | 484.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩246,046 | ₩251,249 | ₩243,619 | ₩248,473 | +0.99% | 311.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩244,625 | ₩247,173 | ₩238,536 | ₩246,194 | +0.64% | 730만 |
|---|
| 2025.11.10–2025.11.14 | ₩243,485 | ₩251,477 | ₩242,130 | ₩245,577 | +0.86% | 582.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩242,452 | ₩244,745 | ₩236,565 | ₩241,835 | -0.25% | 413.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩240,601 | ₩248,634 | ₩237,758 | ₩243,351 | +1.14% | 698.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩224,830 | ₩243,216 | ₩223,865 | ₩237,946 | +5.83% | 849.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩219,734 | ₩223,409 | ₩213,190 | ₩223,288 | +1.62% | 819.2만 |
|---|
| 2025.10.06–2025.10.10 | ₩224,871 | ₩224,964 | ₩215,108 | ₩216,516 | -3.72% | 482.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩226,614 | ₩226,654 | ₩220,767 | ₩223,436 | -1.40% | 485만 |
|---|
| 2025.09.22–2025.09.26 | ₩228,451 | ₩231,013 | ₩219,533 | ₩225,286 | -1.39% | 542.2만 |
|---|
| 2025.09.15–2025.09.19 | ₩232,153 | ₩235,774 | ₩228,492 | ₩229,779 | -1.02% | 473.5만 |
|---|
| 2025.09.08–2025.09.12 | ₩238,402 | ₩239,555 | ₩231,844 | ₩231,978 | -2.69% | 494.8만 |
|---|
| 2025.09.02–2025.09.05 | ₩236,967 | ₩242,036 | ₩233,293 | ₩238,375 | +0.59% | 349.9만 |
|---|
| 2025.08.28–2025.08.29 | ₩245,161 | ₩245,992 | ₩239,582 | ₩239,864 | -2.16% | 106.7만 |
|---|