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 | ₩253,359 | ₩254,644 | ₩251,766 | ₩252,783 | -0.23% | 70.9만 |
| 2026.10.08 | ₩250,480 | ₩253,814 | ₩249,865 | ₩252,957 | +0.99% | 66.5만 |
| 2026.10.07 | ₩254,148 | ₩255,554 | ₩251,069 | ₩252,060 | -0.82% | 66.2만 |
| 2026.10.06 | ₩258,205 | ₩260,735 | ₩256,237 | ₩256,866 | -0.52% | 93.5만 |
| 2026.10.05 | ₩253,666 | ₩257,696 | ₩251,993 | ₩256,089 | +0.96% | 91.5만 |
| 2026.10.02 | ₩253,974 | ₩255,755 | ₩251,953 | ₩253,934 | -0.02% | 83.3만 |
| 2026.10.01 | ₩249,329 | ₩253,064 | ₩248,004 | ₩251,752 | +0.97% | 123.4만 |
| 2026.09.30 | ₩254,068 | ₩254,952 | ₩250,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,400 |
| -1.44% |
| 167.3만 |
| 2026.09.29 | ₩255,956 | ₩257,401 | ₩251,846 | ₩253,948 | -0.78% | 125.9만 |
|---|
| 2026.09.28 | ₩255,059 | ₩257,977 | ₩252,944 | ₩256,330 | +0.50% | 127만 |
|---|
| 2026.09.25 | ₩252,676 | ₩258,031 | ₩251,525 | ₩256,866 | +1.66% | 167.7만 |
|---|
| 2026.09.24 | ₩251,913 | ₩253,466 | ₩250,413 | ₩251,525 | -0.15% | 146.6만 |
|---|
| 2026.09.23 | ₩248,405 | ₩255,286 | ₩247,937 | ₩253,051 | +1.87% | 118.1만 |
|---|
| 2026.09.21 | ₩255,273 | ₩255,273 | ₩247,388 | ₩249,115 | -2.41% | 122.3만 |
|---|
| 2026.09.18 | ₩253,546 | ₩254,577 | ₩249,637 | ₩250,895 | -1.05% | 230.8만 |
|---|
| 2026.09.17 | ₩256,571 | ₩256,571 | ₩251,899 | ₩253,332 | -1.26% | 128.3만 |
|---|
| 2026.09.16 | — | — | — | ₩252,154 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩252,970 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩253,211 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩253,077 | — | — |
|---|
| 2026.09.04 | ₩255,835 | ₩258,446 | ₩254,778 | ₩258,205 | +0.93% | 135.8만 |
|---|
| 2026.09.03 | ₩254,978 | ₩255,808 | ₩251,297 | ₩255,782 | +0.32% | 157.2만 |
|---|
| 2026.09.02 | ₩255,045 | ₩255,835 | ₩252,596 | ₩252,877 | -0.85% | 130.6만 |
|---|
| 2026.09.01 | ₩258,459 | ₩260,373 | ₩253,412 | ₩254,255 | -1.63% | 146.9만 |
|---|
| 2026.08.31 | ₩263,787 | ₩264,603 | ₩259,342 | ₩260,012 | -1.43% | 172.6만 |
|---|
| 2026.08.28 | ₩271,069 | ₩271,324 | ₩264,269 | ₩265,969 | -1.88% | 123.1만 |
|---|
| 2026.08.27 | ₩271,297 | ₩273,988 | ₩269,958 | ₩270,172 | -0.41% | 100.7만 |
|---|
| 2026.08.26 | ₩272,154 | ₩276,277 | ₩271,645 | ₩273,974 | +0.67% | 118.9만 |
|---|
| 2026.08.25 | ₩275,915 | ₩276,558 | ₩268,700 | ₩270,494 | -1.96% | 96.2만 |
|---|
| 2026.08.24 | ₩272,636 | ₩274,041 | ₩268,298 | ₩272,582 | -0.02% | 79.9만 |
|---|
| 2026.08.21 | ₩270,119 | ₩271,163 | ₩268,258 | ₩270,306 | +0.07% | 69.2만 |
|---|
| 2026.08.20 | ₩269,128 | ₩273,091 | ₩267,549 | ₩267,575 | -0.58% | 84.4만 |
|---|
| 2026.08.19 | ₩271,632 | ₩273,707 | ₩268,927 | ₩270,922 | -0.26% | 120만 |
|---|
| 2026.08.18 | ₩275,460 | ₩276,437 | ₩271,471 | ₩271,832 | -1.32% | 70.2만 |
|---|
| 2026.08.17 | ₩276,370 | ₩278,365 | ₩274,148 | ₩276,397 | +0.01% | 72.1만 |
|---|
| 2026.08.14 | ₩277,040 | ₩278,700 | ₩274,992 | ₩277,200 | +0.06% | 71만 |
|---|
| 2026.08.13 | ₩279,476 | ₩279,476 | ₩274,978 | ₩276,652 | -1.01% | 87.8만 |
|---|
| 2026.08.12 | ₩281,123 | ₩281,123 | ₩276,785 | ₩278,539 | -0.92% | 89.5만 |
|---|
| 2026.08.11 | ₩282,087 | ₩285,018 | ₩278,660 | ₩279,048 | -1.08% | 108.7만 |
|---|
| 2026.08.10 | ₩281,672 | ₩283,251 | ₩280,226 | ₩281,257 | -0.15% | 78.2만 |
|---|
| 2026.08.07 | ₩282,301 | ₩285,982 | ₩281,832 | ₩282,636 | +0.12% | 99.3만 |
|---|
| 2026.08.06 | ₩285,139 | ₩287,241 | ₩281,029 | ₩282,247 | -1.01% | 91.6만 |
|---|
| 2026.08.05 | ₩283,198 | ₩285,942 | ₩281,310 | ₩281,658 | -0.54% | 123.5만 |
|---|
| 2026.08.04 | ₩277,789 | ₩282,261 | ₩273,064 | ₩281,029 | +1.17% | 73.4만 |
|---|
| 2026.08.03 | ₩272,100 | ₩277,093 | ₩272,100 | ₩275,393 | +1.21% | 111.3만 |
|---|
| 2026.07.31 | ₩274,777 | ₩275,340 | ₩272,087 | ₩273,921 | -0.31% | 135.3만 |
|---|
| 2026.07.30 | ₩268,753 | ₩273,733 | ₩267,401 | ₩273,171 | +1.64% | 140.2만 |
|---|
| 2026.07.29 | ₩269,182 | ₩269,851 | ₩264,001 | ₩265,045 | -1.54% | 108.6만 |
|---|
| 2026.07.28 | ₩275,768 | ₩276,812 | ₩269,798 | ₩271,859 | -1.42% | 148.2만 |
|---|
| 2026.07.27 | ₩271,283 | ₩275,728 | ₩270,400 | ₩275,567 | +1.58% | 135.5만 |
|---|
| 2026.07.24 | ₩268,740 | ₩274,349 | ₩267,736 | ₩270,681 | +0.72% | 232.2만 |
|---|
| 2026.07.23 | ₩269,690 | ₩271,752 | ₩259,369 | ₩264,791 | -1.82% | 409.6만 |
|---|
| 2026.07.22 | ₩284,041 | ₩287,923 | ₩282,221 | ₩287,187 | +1.11% | 113.1만 |
|---|
| 2026.07.21 | ₩283,439 | ₩286,250 | ₩278,727 | ₩283,024 | -0.15% | 74.5만 |
|---|
| 2026.07.20 | ₩287,388 | ₩288,834 | ₩279,744 | ₩280,627 | -2.35% | 82.9만 |
|---|
| 2026.07.17 | ₩286,785 | ₩292,743 | ₩285,701 | ₩286,718 | -0.02% | 85.1만 |
|---|
| 2026.07.16 | ₩283,840 | ₩291,819 | ₩283,720 | ₩291,176 | +2.58% | 84.8만 |
|---|
| 2026.07.15 | ₩286,478 | ₩288,914 | ₩279,637 | ₩284,148 | -0.81% | 99.8만 |
|---|
| 2026.07.14 | ₩291,042 | ₩291,578 | ₩285,219 | ₩286,678 | -1.50% | 60.3만 |
|---|
| 2026.07.13 | ₩288,258 | ₩291,176 | ₩285,621 | ₩286,839 | -0.49% | 72.7만 |
|---|
| 2026.07.10 | ₩284,898 | ₩291,243 | ₩283,947 | ₩288,258 | +1.18% | 104.9만 |
|---|
| 2026.07.09 | ₩286,478 | ₩287,281 | ₩281,511 | ₩283,225 | -1.14% | 113.6만 |
|---|
| 2026.07.08 | ₩285,233 | ₩285,286 | ₩279,557 | ₩283,091 | -0.75% | 90.8만 |
|---|
| 2026.07.07 | ₩285,192 | ₩287,401 | ₩281,685 | ₩286,544 | +0.47% | 154.3만 |
|---|
| 2026.07.06 | ₩285,219 | ₩288,486 | ₩281,404 | ₩287,468 | +0.79% | 163.3만 |
|---|
| 2026.07.02 | ₩291,792 | ₩292,167 | ₩283,573 | ₩286,089 | -1.95% | 113.7만 |
|---|
| 2026.07.01 | ₩298,432 | ₩299,208 | ₩290,681 | ₩290,721 | -2.58% | 138.9만 |
|---|
| 2026.06.30 | ₩301,979 | ₩302,836 | ₩298,914 | ₩300,239 | -0.58% | 96만 |
|---|
| 2026.06.29 | ₩300,922 | ₩303,211 | ₩297,736 | ₩299,864 | -0.35% | 96.4만 |
|---|
| 2026.06.26 | ₩307,348 | ₩307,348 | ₩300,373 | ₩302,488 | -1.58% | 173.4만 |
|---|
| 2026.06.25 | ₩304,175 | ₩312,783 | ₩300,654 | ₩308,874 | +1.54% | 68.2만 |
|---|
| 2026.06.24 | ₩300,306 | ₩303,532 | ₩298,981 | ₩300,279 | -0.01% | 104만 |
|---|
| 2026.06.23 | ₩301,538 | ₩304,068 | ₩296,986 | ₩299,249 | -0.76% | 103.4만 |
|---|
| 2026.06.22 | ₩299,664 | ₩307,174 | ₩298,512 | ₩307,093 | +2.48% | 116.4만 |
|---|
| 2026.06.18 | ₩298,887 | ₩302,836 | ₩297,562 | ₩299,289 | +0.13% | 256.1만 |
|---|
| 2026.06.17 | ₩298,445 | ₩305,286 | ₩294,643 | ₩295,567 | -0.96% | 127.2만 |
|---|
| 2026.06.16 | ₩297,535 | ₩301,979 | ₩297,348 | ₩298,030 | +0.17% | 72.7만 |
|---|
| 2026.06.15 | ₩296,812 | ₩299,168 | ₩294,389 | ₩295,407 | -0.47% | 81.1만 |
|---|
| 2026.06.12 | ₩295,554 | ₩296,290 | ₩289,543 | ₩291,069 | -1.52% | 130.2만 |
|---|
| 2026.06.11 | ₩288,673 | ₩294,898 | ₩287,107 | ₩292,542 | +1.34% | 102만 |
|---|
| 2026.06.10 | ₩295,661 | ₩299,048 | ₩285,581 | ₩286,156 | -3.21% | 80.3만 |
|---|
| 2026.06.09 | ₩291,979 | ₩298,178 | ₩291,337 | ₩295,808 | +1.31% | 77.6만 |
|---|
| 2026.06.08 | ₩287,508 | ₩291,779 | ₩286,531 | ₩289,409 | +0.66% | 80.4만 |
|---|
| 2026.06.05 | ₩285,942 | ₩288,767 | ₩284,202 | ₩287,495 | +0.54% | 77.8만 |
|---|
| 2026.06.04 | ₩290,132 | ₩290,132 | ₩283,880 | ₩285,768 | -1.50% | 113.7만 |
|---|
| 2026.06.03 | ₩281,377 | ₩290,815 | ₩281,377 | ₩285,822 | +1.58% | 84.2만 |
|---|
| 2026.06.02 | ₩279,222 | ₩284,483 | ₩279,222 | ₩283,586 | +1.56% | 52만 |
|---|
| 2026.06.01 | ₩278,727 | ₩278,941 | ₩273,787 | ₩277,830 | -0.32% | 67.4만 |
|---|
| 2026.05.29 | ₩283,787 | ₩285,500 | ₩280,949 | ₩282,943 | -0.30% | 130.3만 |
|---|
| 2026.05.28 | ₩283,747 | ₩285,139 | ₩280,186 | ₩284,483 | +0.26% | 64.5만 |
|---|
| 2026.05.27 | ₩288,793 | ₩289,690 | ₩284,336 | ₩285,634 | -1.09% | 66.1만 |
|---|
| 2026.05.26 | ₩283,988 | ₩289,088 | ₩283,747 | ₩288,352 | +1.54% | 92.4만 |
|---|
| 2026.05.22 | ₩280,092 | ₩282,247 | ₩277,468 | ₩280,989 | +0.32% | 56.7만 |
|---|
| 2026.05.21 | ₩280,654 | ₩281,069 | ₩275,982 | ₩278,138 | -0.90% | 91.2만 |
|---|
| 2026.05.20 | ₩279,115 | ₩282,609 | ₩275,393 | ₩282,435 | +1.19% | 71.9만 |
|---|
| 2026.05.19 | ₩280,186 | ₩280,815 | ₩275,233 | ₩277,843 | -0.84% | 111.2만 |
|---|
| 2026.05.18 | ₩282,395 | ₩283,961 | ₩280,052 | ₩282,234 | -0.06% | 65.4만 |
|---|
| 2026.05.15 | ₩283,626 | ₩285,112 | ₩280,962 | ₩282,154 | -0.52% | 65.8만 |
|---|
| 2026.05.14 | ₩289,423 | ₩290,253 | ₩285,674 | ₩286,959 | -0.85% | 73.5만 |
|---|
| 2026.05.13 | ₩290,842 | ₩291,083 | ₩286,491 | ₩287,307 | -1.22% | 60.9만 |
|---|
| 2026.05.12 | ₩294,469 | ₩295,152 | ₩287,602 | ₩290,105 | -1.48% | 77.5만 |
|---|
| 2026.05.11 | ₩295,125 | ₩296,866 | ₩292,970 | ₩294,469 | -0.22% | 65.2만 |
|---|
| 2026.05.08 | ₩297,040 | ₩297,040 | ₩292,903 | ₩294,282 | -0.93% | 71.2만 |
|---|
| 2026.05.07 | ₩305,139 | ₩305,688 | ₩294,242 | ₩295,714 | -3.09% | 94.4만 |
|---|
| 2026.05.06 | ₩304,563 | ₩308,874 | ₩302,917 | ₩304,121 | -0.15% | 99.8만 |
|---|
| 2026.05.05 | ₩297,977 | ₩301,805 | ₩295,259 | ₩299,155 | +0.40% | 80만 |
|---|
| 2026.05.04 | ₩300,828 | ₩300,828 | ₩293,131 | ₩295,661 | -1.72% | 107.7만 |
|---|
| 2026.05.01 | ₩303,693 | ₩304,028 | ₩299,168 | ₩302,261 | -0.47% | 76.3만 |
|---|
| 2026.04.30 | ₩297,562 | ₩304,657 | ₩296,277 | ₩303,091 | +1.86% | 131.4만 |
|---|
| 2026.04.29 | ₩300,052 | ₩301,779 | ₩294,884 | ₩297,522 | -0.84% | 67.2만 |
|---|
| 2026.04.28 | ₩302,676 | ₩302,943 | ₩297,977 | ₩300,052 | -0.87% | 110.7만 |
|---|
| 2026.04.27 | ₩302,515 | ₩305,192 | ₩298,700 | ₩302,850 | +0.11% | 93.6만 |
|---|
| 2026.04.24 | ₩306,317 | ₩308,606 | ₩299,396 | ₩300,908 | -1.77% | 112.3만 |
|---|
| 2026.04.23 | ₩298,004 | ₩311,524 | ₩296,156 | ₩305,420 | +2.49% | 238.7만 |
|---|
| 2026.04.22 | ₩296,625 | ₩296,625 | ₩288,619 | ₩289,382 | -2.44% | 86.3만 |
|---|
| 2026.04.21 | ₩296,879 | ₩300,012 | ₩294,135 | ₩294,884 | -0.67% | 92.3만 |
|---|
| 2026.04.20 | ₩292,261 | ₩298,124 | ₩292,261 | ₩297,053 | +1.64% | 75.4만 |
|---|
| 2026.04.17 | ₩289,155 | ₩297,374 | ₩288,673 | ₩293,265 | +1.42% | 256만 |
|---|
| 2026.04.16 | ₩288,526 | ₩292,341 | ₩286,183 | ₩286,705 | -0.63% | 79.3만 |
|---|
| 2026.04.15 | ₩291,377 | ₩291,377 | ₩283,854 | ₩288,432 | -1.01% | 99.4만 |
|---|
| 2026.04.14 | ₩293,506 | ₩294,911 | ₩290,386 | ₩292,475 | -0.35% | 78.8만 |
|---|
| 2026.04.13 | ₩290,253 | ₩293,653 | ₩286,518 | ₩293,492 | +1.12% | 96.9만 |
|---|
| 2026.04.10 | ₩293,492 | ₩293,492 | ₩290,574 | ₩290,654 | -0.97% | 72.1만 |
|---|
| 2026.04.09 | ₩288,967 | ₩293,921 | ₩288,807 | ₩292,261 | +1.14% | 94.8만 |
|---|
| 2026.04.08 | ₩288,111 | ₩291,216 | ₩285,848 | ₩290,079 | +0.68% | 104.2만 |
|---|
| 2026.04.07 | ₩276,705 | ₩278,285 | ₩274,443 | ₩277,830 | +0.41% | 78.6만 |
|---|
| 2026.04.06 | ₩273,385 | ₩277,816 | ₩273,265 | ₩277,749 | +1.60% | 65.3만 |
|---|
| 2026.04.02 | ₩270,413 | ₩278,780 | ₩268,579 | ₩274,938 | +1.67% | 91.8만 |
|---|
| 2026.04.01 | ₩281,230 | ₩283,653 | ₩277,093 | ₩277,508 | -1.32% | 117.9만 |
|---|
| 2026.03.31 | ₩275,822 | ₩281,618 | ₩273,854 | ₩279,048 | +1.17% | 86.1만 |
|---|
| 2026.03.30 | ₩278,860 | ₩279,302 | ₩269,985 | ₩271,498 | -2.64% | 81.3만 |
|---|
| 2026.03.27 | ₩279,784 | ₩281,310 | ₩275,527 | ₩276,571 | -1.15% | 94.3만 |
|---|
| 2026.03.26 | ₩285,500 | ₩288,285 | ₩279,905 | ₩280,065 | -1.90% | 91.9만 |
|---|
| 2026.03.25 | ₩291,779 | ₩292,876 | ₩283,465 | ₩288,030 | -1.28% | 94만 |
|---|
| 2026.03.24 | ₩281,002 | ₩289,797 | ₩280,226 | ₩288,593 | +2.70% | 90만 |
|---|
| 2026.03.23 | ₩287,776 | ₩289,275 | ₩283,907 | ₩284,188 | -1.25% | 129.2만 |
|---|
| 2026.03.20 | ₩281,685 | ₩285,714 | ₩278,044 | ₩280,279 | -0.50% | 192.3만 |
|---|
| 2026.03.19 | ₩280,172 | ₩285,125 | ₩278,111 | ₩283,117 | +1.05% | 109.7만 |
|---|
| 2026.03.18 | ₩285,487 | ₩287,200 | ₩283,091 | ₩284,108 | -0.48% | 105.6만 |
|---|
| 2026.03.17 | ₩282,890 | ₩288,767 | ₩279,075 | ₩286,237 | +1.18% | 162.6만 |
|---|
| 2026.03.16 | ₩276,531 | ₩279,449 | ₩275,112 | ₩277,669 | +0.41% | 91.5만 |
|---|
| 2026.03.13 | ₩274,965 | ₩276,397 | ₩270,373 | ₩272,997 | -0.72% | 71만 |
|---|
| 2026.03.12 | ₩278,258 | ₩279,034 | ₩272,087 | ₩272,823 | -1.95% | 125.6만 |
|---|
| 2026.03.11 | ₩279,918 | ₩282,194 | ₩277,000 | ₩281,578 | +0.59% | 93만 |
|---|
| 2026.03.10 | ₩283,131 | ₩286,692 | ₩279,155 | ₩281,471 | -0.59% | 81.9만 |
|---|
| 2026.03.09 | ₩274,055 | ₩282,810 | ₩270,132 | ₩282,461 | +3.07% | 133.4만 |
|---|
| 2026.03.06 | ₩283,439 | ₩283,439 | ₩276,946 | ₩279,008 | -1.56% | 195.6만 |
|---|
| 2026.03.05 | ₩294,563 | ₩295,500 | ₩285,942 | ₩288,593 | -2.03% | 162.6만 |
|---|
| 2026.03.04 | ₩296,036 | ₩297,361 | ₩294,054 | ₩296,973 | +0.32% | 111.2만 |
|---|
| 2026.03.03 | ₩293,787 | ₩296,879 | ₩290,788 | ₩295,527 | +0.59% | 143.3만 |
|---|
| 2026.03.02 | ₩294,751 | ₩303,117 | ₩291,417 | ₩303,077 | +2.82% | 127.2만 |
|---|
| 2026.02.27 | ₩300,668 | ₩302,006 | ₩297,240 | ₩301,872 | +0.40% | 155.5만 |
|---|
| 2026.02.26 | ₩304,791 | ₩306,344 | ₩300,159 | ₩304,068 | -0.24% | 89만 |
|---|
| 2026.02.25 | ₩310,427 | ₩311,230 | ₩300,306 | ₩303,519 | -2.23% | 129.3만 |
|---|
| 2026.02.24 | ₩309,677 | ₩313,050 | ₩307,776 | ₩309,704 | +0.01% | 104.9만 |
|---|
| 2026.02.23 | ₩311,671 | ₩313,251 | ₩305,995 | ₩308,874 | -0.90% | 108.6만 |
|---|
| 2026.02.20 | ₩310,775 | ₩316,852 | ₩309,262 | ₩312,327 | +0.50% | 142.2만 |
|---|
| 2026.02.19 | ₩309,396 | ₩312,167 | ₩308,994 | ₩311,270 | +0.61% | 96.8만 |
|---|
| 2026.02.18 | ₩312,609 | ₩314,228 | ₩309,422 | ₩310,681 | -0.62% | 139.3만 |
|---|
| 2026.02.17 | ₩307,133 | ₩313,264 | ₩307,133 | ₩312,247 | +1.66% | 140.4만 |
|---|
| 2026.02.13 | ₩308,967 | ₩313,131 | ₩301,551 | ₩310,078 | +0.36% | 178만 |
|---|
| 2026.02.12 | ₩314,068 | ₩317,990 | ₩307,829 | ₩308,659 | -1.72% | 202.6만 |
|---|
| 2026.02.11 | ₩308,981 | ₩313,090 | ₩308,097 | ₩312,006 | +0.98% | 130.1만 |
|---|
| 2026.02.10 | ₩300,480 | ₩308,378 | ₩300,079 | ₩307,200 | +2.24% | 139.2만 |
|---|
| 2026.02.09 | ₩298,459 | ₩301,511 | ₩297,321 | ₩301,190 | +0.92% | 128.4만 |
|---|
| 2026.02.06 | ₩294,523 | ₩299,904 | ₩292,970 | ₩299,409 | +1.66% | 120.9만 |
|---|
| 2026.02.05 | ₩293,760 | ₩294,362 | ₩288,967 | ₩291,230 | -0.86% | 173.2만 |
|---|
| 2026.02.04 | ₩284,951 | ₩295,152 | ₩284,951 | ₩294,536 | +3.36% | 215.6만 |
|---|
| 2026.02.03 | ₩277,856 | ₩283,640 | ₩277,642 | ₩283,345 | +1.98% | 181.9만 |
|---|
| 2026.02.02 | ₩269,744 | ₩278,847 | ₩269,744 | ₩277,535 | +2.89% | 182.7만 |
|---|
| 2026.01.30 | ₩268,205 | ₩275,206 | ₩267,535 | ₩269,731 | +0.57% | 205.1만 |
|---|
| 2026.01.29 | ₩279,168 | ₩279,784 | ₩265,018 | ₩271,123 | -2.88% | 318.3만 |
|---|
| 2026.01.28 | ₩277,482 | ₩279,195 | ₩273,492 | ₩275,768 | -0.62% | 139.3만 |
|---|
| 2026.01.27 | ₩279,088 | ₩279,784 | ₩277,120 | ₩277,455 | -0.59% | 84.8만 |
|---|
| 2026.01.26 | ₩277,749 | ₩278,887 | ₩275,929 | ₩278,044 | +0.11% | 86.5만 |
|---|
| 2026.01.23 | ₩279,650 | ₩279,650 | ₩276,022 | ₩276,719 | -1.05% | 118.5만 |
|---|
| 2026.01.22 | ₩280,976 | ₩282,127 | ₩278,138 | ₩280,360 | -0.22% | 116.7만 |
|---|
| 2026.01.21 | ₩272,087 | ₩280,788 | ₩271,217 | ₩279,182 | +2.61% | 154.4만 |
|---|
| 2026.01.20 | ₩272,100 | ₩273,907 | ₩268,245 | ₩269,436 | -0.98% | 141.1만 |
|---|
| 2026.01.16 | ₩275,607 | ₩277,910 | ₩275,099 | ₩276,585 | +0.35% | 170.1만 |
|---|
| 2026.01.15 | ₩275,340 | ₩278,633 | ₩273,934 | ₩275,581 | +0.09% | 114.9만 |
|---|
| 2026.01.14 | ₩273,747 | ₩274,938 | ₩271,002 | ₩273,546 | -0.07% | 89.1만 |
|---|
| 2026.01.13 | ₩273,091 | ₩274,644 | ₩271,672 | ₩273,626 | +0.20% | 75.2만 |
|---|
| 2026.01.12 | ₩270,239 | ₩272,863 | ₩268,660 | ₩272,341 | +0.78% | 98.1만 |
|---|
| 2026.01.09 | ₩271,605 | ₩271,832 | ₩268,767 | ₩270,266 | -0.49% | 99.2만 |
|---|
| 2026.01.08 | ₩266,170 | ₩271,913 | ₩264,148 | ₩270,400 | +1.59% | 81.4만 |
|---|
| 2026.01.07 | ₩272,354 | ₩273,412 | ₩266,558 | ₩266,906 | -2.00% | 107.9만 |
|---|
| 2026.01.06 | ₩270,775 | ₩272,836 | ₩267,080 | ₩272,421 | +0.61% | 140.9만 |
|---|
| 2026.01.05 | ₩265,300 | ₩272,274 | ₩264,965 | ₩270,775 | +2.06% | 141만 |
|---|
| 2026.01.02 | ₩261,284 | ₩264,456 | ₩259,557 | ₩262,047 | +0.29% | 132.7만 |
|---|
| 2025.12.31 | ₩264,871 | ₩265,059 | ₩260,895 | ₩261,364 | -1.32% | 77.7만 |
|---|
| 2025.12.30 | ₩265,862 | ₩266,009 | ₩264,215 | ₩264,764 | -0.41% | 59.3만 |
|---|
| 2025.12.29 | ₩267,736 | ₩267,803 | ₩265,755 | ₩266,437 | -0.49% | 52.8만 |
|---|
| 2025.12.26 | ₩267,549 | ₩268,271 | ₩266,759 | ₩267,937 | +0.15% | 34.2만 |
|---|
| 2025.12.24 | ₩268,071 | ₩268,968 | ₩266,786 | ₩267,147 | -0.34% | 29.5만 |
|---|
| 2025.12.23 | ₩266,973 | ₩268,338 | ₩266,009 | ₩267,669 | +0.26% | 59.5만 |
|---|
| 2025.12.22 | ₩262,810 | ₩267,334 | ₩262,810 | ₩267,080 | +1.62% | 84.4만 |
|---|
| 2025.12.19 | ₩261,779 | ₩264,055 | ₩261,203 | ₩262,662 | +0.34% | 253.5만 |
|---|
| 2025.12.18 | ₩264,296 | ₩266,156 | ₩261,672 | ₩262,475 | -0.69% | 122.4만 |
|---|
| 2025.12.17 | ₩262,636 | ₩266,531 | ₩261,029 | ₩262,582 | -0.02% | 107.8만 |
|---|
| 2025.12.16 | ₩269,570 | ₩270,721 | ₩261,618 | ₩263,198 | -2.36% | 128.7만 |
|---|
| 2025.12.15 | ₩268,258 | ₩270,561 | ₩267,522 | ₩269,476 | +0.45% | 119.1만 |
|---|
| 2025.12.12 | ₩270,266 | ₩272,676 | ₩266,451 | ₩266,558 | -1.37% | 127.2만 |
|---|
| 2025.12.11 | ₩262,877 | ₩270,039 | ₩262,274 | ₩269,450 | +2.50% | 147.6만 |
|---|
| 2025.12.10 | ₩255,474 | ₩262,997 | ₩254,282 | ₩261,980 | +2.55% | 104.4만 |
|---|
| 2025.12.09 | ₩254,791 | ₩257,134 | ₩253,613 | ₩254,456 | -0.13% | 109만 |
|---|
| 2025.12.08 | ₩255,782 | ₩257,830 | ₩254,724 | ₩256,063 | +0.11% | 95만 |
|---|
| 2025.12.05 | ₩254,322 | ₩255,915 | ₩253,787 | ₩255,808 | +0.58% | 77.1만 |
|---|
| 2025.12.04 | ₩254,550 | ₩256,411 | ₩252,100 | ₩255,206 | +0.26% | 89.7만 |
|---|
| 2025.12.03 | ₩251,565 | ₩254,804 | ₩250,976 | ₩254,711 | +1.25% | 100.5만 |
|---|
| 2025.12.02 | ₩248,165 | ₩251,672 | ₩245,889 | ₩250,976 | +1.13% | 121.4만 |
|---|
| 2025.12.01 | ₩245,728 | ₩250,936 | ₩245,233 | ₩247,509 | +0.72% | 95.9만 |
|---|
| 2025.11.28 | ₩248,794 | ₩250,199 | ₩248,031 | ₩248,031 | -0.31% | 42.3만 |
|---|
| 2025.11.26 | ₩248,620 | ₩250,802 | ₩247,776 | ₩249,249 | +0.25% | 76.8만 |
|---|
| 2025.11.25 | ₩247,361 | ₩249,771 | ₩244,858 | ₩249,021 | +0.67% | 73만 |
|---|
| 2025.11.24 | ₩245,608 | ₩246,330 | ₩243,185 | ₩245,032 | -0.23% | 119.3만 |
|---|
| 2025.11.21 | ₩239,209 | ₩246,732 | ₩238,713 | ₩245,755 | +2.74% | 99.4만 |
|---|
| 2025.11.20 | ₩243,546 | ₩244,711 | ₩238,111 | ₩238,325 | -2.14% | 138.4만 |
|---|
| 2025.11.19 | ₩240,561 | ₩242,770 | ₩239,891 | ₩240,480 | -0.03% | 117.1만 |
|---|
| 2025.11.18 | ₩240,347 | ₩242,140 | ₩239,316 | ₩240,668 | +0.13% | 160.3만 |
|---|
| 2025.11.17 | ₩244,189 | ₩244,804 | ₩240,936 | ₩241,029 | -1.29% | 214.8만 |
|---|
| 2025.11.14 | ₩242,274 | ₩246,705 | ₩241,913 | ₩245,139 | +1.18% | 95.8만 |
|---|
| 2025.11.13 | ₩244,965 | ₩247,174 | ₩243,078 | ₩243,600 | -0.56% | 121.4만 |
|---|
| 2025.11.12 | ₩245,487 | ₩248,834 | ₩245,407 | ₩245,808 | +0.13% | 124.5만 |
|---|
| 2025.11.11 | ₩244,376 | ₩251,029 | ₩243,774 | ₩246,277 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩243,051 | ₩245,447 | ₩241,699 | ₩243,760 | +0.29% | 93.8만 |
|---|
| 2025.11.07 | ₩238,606 | ₩241,873 | ₩236,826 | ₩241,404 | +1.17% | 86.9만 |
|---|
| 2025.11.06 | ₩241,618 | ₩244,309 | ₩237,348 | ₩239,048 | -1.06% | 80.2만 |
|---|
| 2025.11.05 | ₩237,723 | ₩241,498 | ₩237,214 | ₩240,494 | +1.17% | 64.7만 |
|---|
| 2025.11.04 | ₩237,281 | ₩238,981 | ₩236,143 | ₩238,606 | +0.56% | 69.6만 |
|---|
| 2025.11.03 | ₩242,020 | ₩242,020 | ₩236,933 | ₩238,499 | -1.45% | 112.3만 |
|---|
| 2025.10.31 | ₩239,758 | ₩244,804 | ₩239,758 | ₩242,917 | +1.32% | 189.6만 |
|---|
| 2025.10.30 | ₩241,056 | ₩248,191 | ₩240,561 | ₩241,150 | +0.04% | 122.3만 |
|---|
| 2025.10.29 | ₩241,203 | ₩243,225 | ₩240,213 | ₩242,033 | +0.34% | 156.8만 |
|---|
| 2025.10.28 | ₩238,874 | ₩240,855 | ₩237,348 | ₩240,574 | +0.71% | 112.5만 |
|---|
| 2025.10.27 | ₩240,173 | ₩240,989 | ₩237,335 | ₩238,232 | -0.81% | 117.2만 |
|---|
| 2025.10.24 | ₩242,033 | ₩242,033 | ₩237,482 | ₩237,522 | -1.86% | 157.6만 |
|---|
| 2025.10.23 | ₩230,949 | ₩242,783 | ₩227,576 | ₩242,596 | +5.04% | 223.5만 |
|---|
| 2025.10.22 | ₩231,485 | ₩232,368 | ₩224,015 | ₩224,376 | -3.07% | 206.9만 |
|---|
| 2025.10.21 | ₩225,286 | ₩232,435 | ₩225,286 | ₩231,645 | +2.82% | 145.3만 |
|---|
| 2025.10.20 | ₩224,430 | ₩226,705 | ₩223,466 | ₩226,130 | +0.76% | 116.5만 |
|---|
| 2025.10.17 | ₩221,351 | ₩223,011 | ₩220,521 | ₩222,890 | +0.70% | 291.7만 |
|---|
| 2025.10.16 | ₩218,901 | ₩222,716 | ₩218,647 | ₩222,395 | +1.60% | 194.6만 |
|---|
| 2025.10.15 | ₩220,614 | ₩220,869 | ₩215,902 | ₩217,750 | -1.30% | 104.8만 |
|---|
| 2025.10.14 | ₩213,091 | ₩219,102 | ₩212,810 | ₩217,602 | +2.12% | 109.4만 |
|---|
| 2025.10.13 | ₩219,343 | ₩219,343 | ₩215,742 | ₩215,742 | -1.64% | 118.7만 |
|---|
| 2025.10.10 | ₩218,486 | ₩219,624 | ₩214,724 | ₩216,130 | -1.08% | 168.2만 |
|---|
| 2025.10.09 | ₩221,431 | ₩221,485 | ₩216,933 | ₩217,268 | -1.88% | 83.1만 |
|---|
| 2025.10.08 | ₩221,431 | ₩222,221 | ₩219,169 | ₩220,548 | -0.40% | 69.7만 |
|---|
| 2025.10.07 | ₩223,961 | ₩224,015 | ₩219,838 | ₩220,333 | -1.62% | 82.6만 |
|---|
| 2025.10.06 | ₩224,470 | ₩224,564 | ₩221,110 | ₩222,917 | -0.69% | 79.1만 |
|---|
| 2025.10.03 | ₩222,877 | ₩225,327 | ₩222,676 | ₩223,037 | +0.07% | 83.3만 |
|---|
| 2025.10.02 | ₩223,171 | ₩225,139 | ₩222,315 | ₩223,225 | +0.02% | 79.3만 |
|---|
| 2025.10.01 | ₩221,418 | ₩224,202 | ₩221,311 | ₩222,756 | +0.60% | 76.9만 |
|---|
| 2025.09.30 | ₩222,783 | ₩223,760 | ₩220,373 | ₩223,332 | +0.25% | 115.1만 |
|---|
| 2025.09.29 | ₩226,210 | ₩226,250 | ₩222,542 | ₩223,078 | -1.38% | 130.4만 |
|---|
| 2025.09.26 | ₩222,850 | ₩225,233 | ₩221,659 | ₩224,885 | +0.91% | 85만 |
|---|
| 2025.09.25 | ₩222,328 | ₩222,823 | ₩219,142 | ₩221,672 | -0.30% | 137.8만 |
|---|
| 2025.09.24 | ₩226,331 | ₩227,241 | ₩223,613 | ₩223,948 | -1.05% | 120.6만 |
|---|
| 2025.09.23 | ₩229,369 | ₩230,601 | ₩225,554 | ₩226,357 | -1.31% | 113.3만 |
|---|
| 2025.09.22 | ₩228,044 | ₩228,847 | ₩226,933 | ₩227,897 | -0.06% | 85.6만 |
|---|
| 2025.09.19 | ₩231,792 | ₩232,341 | ₩228,767 | ₩229,369 | -1.05% | 149.3만 |
|---|
| 2025.09.18 | ₩231,163 | ₩233,426 | ₩230,146 | ₩231,324 | +0.07% | 83.1만 |
|---|
| 2025.09.17 | ₩231,913 | ₩235,353 | ₩228,084 | ₩229,517 | -1.03% | 72만 |
|---|
| 2025.09.16 | ₩230,119 | ₩231,404 | ₩228,968 | ₩231,016 | +0.39% | 94.7만 |
|---|
| 2025.09.15 | ₩231,739 | ₩232,743 | ₩229,838 | ₩230,173 | -0.68% | 74.3만 |
|---|
| 2025.09.12 | ₩237,549 | ₩237,750 | ₩231,431 | ₩231,565 | -2.52% | 113.3만 |
|---|
| 2025.09.11 | ₩235,327 | ₩239,102 | ₩235,327 | ₩238,419 | +1.31% | 103.2만 |
|---|
| 2025.09.10 | ₩234,523 | ₩238,098 | ₩234,189 | ₩235,126 | +0.26% | 88.2만 |
|---|
| 2025.09.09 | ₩237,642 | ₩237,642 | ₩232,997 | ₩233,841 | -1.60% | 76.5만 |
|---|
| 2025.09.08 | ₩237,977 | ₩239,128 | ₩235,367 | ₩238,285 | +0.13% | 113.6만 |
|---|
| 2025.09.05 | ₩239,570 | ₩241,605 | ₩236,411 | ₩237,950 | -0.68% | 104.8만 |
|---|
| 2025.09.04 | ₩233,921 | ₩238,821 | ₩233,278 | ₩238,767 | +2.07% | 77.2만 |
|---|
| 2025.09.03 | ₩234,925 | ₩235,594 | ₩232,877 | ₩233,908 | -0.43% | 72.4만 |
|---|
| 2025.09.02 | ₩236,545 | ₩236,692 | ₩233,439 | ₩235,300 | -0.53% | 95.5만 |
|---|
| 2025.08.29 | ₩242,167 | ₩243,064 | ₩239,155 | ₩239,436 | -1.13% | 49.7만 |
|---|
| 2025.08.28 | ₩244,724 | ₩245,554 | ₩242,314 | ₩243,091 | -0.67% | 57만 |
|---|