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 | ₩253,321 | ₩254,606 | ₩251,728 | ₩252,745 | -0.23% | 70.9만 |
| 2026.10.08 | ₩250,443 | ₩253,776 | ₩249,827 | ₩252,919 | +0.99% | 66.5만 |
| 2026.10.07 | ₩254,110 | ₩255,516 | ₩251,032 | ₩252,022 | -0.82% | 66.2만 |
| 2026.10.06 | ₩258,166 | ₩260,696 | ₩256,198 | ₩256,828 | -0.52% | 93.5만 |
| 2026.10.05 | ₩253,629 | ₩257,657 | ₩251,955 | ₩256,051 | +0.96% | 91.5만 |
| 2026.10.02 | ₩253,936 | ₩255,717 | ₩251,915 | ₩253,896 | -0.02% | 83.3만 |
| 2026.10.01 | ₩249,292 | ₩253,026 | ₩247,967 | ₩251,715 | +0.97% | 123.4만 |
| 2026.09.30 | ₩254,030 | ₩254,914 | ₩250,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,363 |
| -1.44% |
| 167.3만 |
| 2026.09.29 | ₩255,917 | ₩257,363 | ₩251,808 | ₩253,910 | -0.78% | 125.9만 |
|---|
| 2026.09.28 | ₩255,021 | ₩257,938 | ₩252,906 | ₩256,292 | +0.50% | 127만 |
|---|
| 2026.09.25 | ₩252,638 | ₩257,992 | ₩251,487 | ₩256,828 | +1.66% | 169.4만 |
|---|
| 2026.09.24 | ₩251,875 | ₩253,428 | ₩250,376 | ₩251,487 | -0.15% | 146.6만 |
|---|
| 2026.09.23 | ₩248,368 | ₩255,248 | ₩247,900 | ₩253,013 | +1.87% | 118.1만 |
|---|
| 2026.09.22 | ₩252,277 | ₩252,277 | ₩247,632 | ₩249,680 | -1.03% | 112.9만 |
|---|
| 2026.09.21 | ₩255,235 | ₩255,235 | ₩247,351 | ₩249,078 | -2.41% | 122.3만 |
|---|
| 2026.09.18 | ₩253,508 | ₩254,539 | ₩249,600 | ₩250,858 | -1.05% | 230.8만 |
|---|
| 2026.09.17 | ₩256,533 | ₩256,533 | ₩251,862 | ₩253,294 | -1.26% | 128.3만 |
|---|
| 2026.09.16 | ₩254,579 | ₩256,399 | ₩250,416 | ₩252,116 | -0.97% | 144만 |
|---|
| 2026.09.15 | ₩254,485 | ₩255,154 | ₩251,193 | ₩252,933 | -0.61% | 122.2만 |
|---|
| 2026.09.14 | ₩248,074 | ₩253,843 | ₩246,280 | ₩253,173 | +2.06% | 133.7만 |
|---|
| 2026.09.11 | ₩253,829 | ₩254,847 | ₩252,397 | ₩253,040 | -0.31% | 104.4만 |
|---|
| 2026.09.10 | ₩254,164 | ₩254,499 | ₩249,399 | ₩250,791 | -1.33% | 116.3만 |
|---|
| 2026.09.09 | ₩259,331 | ₩260,897 | ₩255,690 | ₩256,212 | -1.20% | 134.8만 |
|---|
| 2026.09.08 | ₩257,938 | ₩261,419 | ₩257,149 | ₩260,656 | +1.05% | 169.5만 |
|---|
| 2026.09.04 | ₩255,797 | ₩258,407 | ₩254,740 | ₩258,166 | +0.93% | 135.8만 |
|---|
| 2026.09.03 | ₩254,940 | ₩255,770 | ₩251,259 | ₩255,743 | +0.32% | 157.2만 |
|---|
| 2026.09.02 | ₩255,007 | ₩255,797 | ₩252,558 | ₩252,839 | -0.85% | 130.6만 |
|---|
| 2026.09.01 | ₩258,420 | ₩260,334 | ₩253,374 | ₩254,217 | -1.63% | 146.9만 |
|---|
| 2026.08.31 | ₩263,747 | ₩264,564 | ₩259,304 | ₩259,973 | -1.43% | 172.6만 |
|---|
| 2026.08.28 | ₩271,029 | ₩271,283 | ₩264,229 | ₩265,929 | -1.88% | 123.1만 |
|---|
| 2026.08.27 | ₩271,256 | ₩273,947 | ₩269,918 | ₩270,132 | -0.41% | 100.7만 |
|---|
| 2026.08.26 | ₩272,113 | ₩276,236 | ₩271,604 | ₩273,933 | +0.67% | 118.9만 |
|---|
| 2026.08.25 | ₩275,874 | ₩276,517 | ₩268,660 | ₩270,453 | -1.96% | 96.2만 |
|---|
| 2026.08.24 | ₩272,595 | ₩274,000 | ₩268,258 | ₩272,541 | -0.02% | 79.9만 |
|---|
| 2026.08.21 | ₩270,078 | ₩271,123 | ₩268,218 | ₩270,266 | +0.07% | 69.2만 |
|---|
| 2026.08.20 | ₩269,088 | ₩273,050 | ₩267,509 | ₩267,535 | -0.58% | 84.4만 |
|---|
| 2026.08.19 | ₩271,591 | ₩273,666 | ₩268,887 | ₩270,882 | -0.26% | 120만 |
|---|
| 2026.08.18 | ₩275,419 | ₩276,396 | ₩271,430 | ₩271,792 | -1.32% | 70.2만 |
|---|
| 2026.08.17 | ₩276,329 | ₩278,324 | ₩274,107 | ₩276,356 | +0.01% | 72.1만 |
|---|
| 2026.08.14 | ₩276,998 | ₩278,658 | ₩274,951 | ₩277,159 | +0.06% | 71만 |
|---|
| 2026.08.13 | ₩279,434 | ₩279,434 | ₩274,937 | ₩276,610 | -1.01% | 87.8만 |
|---|
| 2026.08.12 | ₩281,081 | ₩281,081 | ₩276,744 | ₩278,498 | -0.92% | 89.5만 |
|---|
| 2026.08.11 | ₩282,045 | ₩284,976 | ₩278,618 | ₩279,006 | -1.08% | 108.7만 |
|---|
| 2026.08.10 | ₩281,630 | ₩283,209 | ₩280,184 | ₩281,215 | -0.15% | 78.2만 |
|---|
| 2026.08.07 | ₩282,259 | ₩285,939 | ₩281,790 | ₩282,593 | +0.12% | 99.3만 |
|---|
| 2026.08.06 | ₩285,096 | ₩287,198 | ₩280,987 | ₩282,205 | -1.01% | 91.6만 |
|---|
| 2026.08.05 | ₩283,155 | ₩285,899 | ₩281,268 | ₩281,616 | -0.54% | 123.5만 |
|---|
| 2026.08.04 | ₩277,748 | ₩282,219 | ₩273,023 | ₩280,987 | +1.17% | 73.4만 |
|---|
| 2026.08.03 | ₩272,059 | ₩277,052 | ₩272,059 | ₩275,352 | +1.21% | 111.3만 |
|---|
| 2026.07.31 | ₩274,736 | ₩275,299 | ₩272,046 | ₩273,880 | -0.31% | 135.3만 |
|---|
| 2026.07.30 | ₩268,713 | ₩273,692 | ₩267,361 | ₩273,130 | +1.64% | 140.2만 |
|---|
| 2026.07.29 | ₩269,142 | ₩269,811 | ₩263,962 | ₩265,006 | -1.54% | 108.6만 |
|---|
| 2026.07.28 | ₩275,727 | ₩276,771 | ₩269,757 | ₩271,819 | -1.42% | 148.2만 |
|---|
| 2026.07.27 | ₩271,243 | ₩275,687 | ₩270,360 | ₩275,526 | +1.58% | 135.5만 |
|---|
| 2026.07.24 | ₩268,700 | ₩274,308 | ₩267,696 | ₩270,641 | +0.72% | 232.2만 |
|---|
| 2026.07.23 | ₩269,650 | ₩271,711 | ₩259,331 | ₩264,751 | -1.82% | 409.6만 |
|---|
| 2026.07.22 | ₩283,999 | ₩287,880 | ₩282,178 | ₩287,144 | +1.11% | 113.1만 |
|---|
| 2026.07.21 | ₩283,396 | ₩286,207 | ₩278,685 | ₩282,981 | -0.15% | 74.5만 |
|---|
| 2026.07.20 | ₩287,345 | ₩288,790 | ₩279,702 | ₩280,586 | -2.35% | 82.9만 |
|---|
| 2026.07.17 | ₩286,743 | ₩292,699 | ₩285,658 | ₩286,676 | -0.02% | 85.1만 |
|---|
| 2026.07.16 | ₩283,798 | ₩291,775 | ₩283,677 | ₩291,133 | +2.58% | 84.8만 |
|---|
| 2026.07.15 | ₩286,435 | ₩288,871 | ₩279,595 | ₩284,106 | -0.81% | 99.8만 |
|---|
| 2026.07.14 | ₩290,999 | ₩291,534 | ₩285,177 | ₩286,635 | -1.50% | 60.3만 |
|---|
| 2026.07.13 | ₩288,215 | ₩291,133 | ₩285,578 | ₩286,796 | -0.49% | 72.7만 |
|---|
| 2026.07.10 | ₩284,855 | ₩291,200 | ₩283,905 | ₩288,215 | +1.18% | 104.9만 |
|---|
| 2026.07.09 | ₩286,435 | ₩287,238 | ₩281,469 | ₩283,182 | -1.14% | 113.6만 |
|---|
| 2026.07.08 | ₩285,190 | ₩285,243 | ₩279,515 | ₩283,048 | -0.75% | 90.8만 |
|---|
| 2026.07.07 | ₩285,150 | ₩287,358 | ₩281,643 | ₩286,502 | +0.47% | 154.3만 |
|---|
| 2026.07.06 | ₩285,177 | ₩288,442 | ₩281,362 | ₩287,425 | +0.79% | 163.3만 |
|---|
| 2026.07.02 | ₩291,748 | ₩292,123 | ₩283,530 | ₩286,047 | -1.95% | 113.7만 |
|---|
| 2026.07.01 | ₩298,387 | ₩299,164 | ₩290,638 | ₩290,678 | -2.58% | 138.9만 |
|---|
| 2026.06.30 | ₩301,934 | ₩302,791 | ₩298,869 | ₩300,194 | -0.58% | 96만 |
|---|
| 2026.06.29 | ₩300,877 | ₩303,166 | ₩297,691 | ₩299,820 | -0.35% | 96.4만 |
|---|
| 2026.06.26 | ₩307,302 | ₩307,302 | ₩300,328 | ₩302,443 | -1.58% | 173.4만 |
|---|
| 2026.06.25 | ₩304,129 | ₩312,736 | ₩300,609 | ₩308,827 | +1.54% | 68.2만 |
|---|
| 2026.06.24 | ₩300,261 | ₩303,487 | ₩298,936 | ₩300,234 | -0.01% | 104만 |
|---|
| 2026.06.23 | ₩301,493 | ₩304,022 | ₩296,942 | ₩299,204 | -0.76% | 103.4만 |
|---|
| 2026.06.22 | ₩299,619 | ₩307,128 | ₩298,468 | ₩307,047 | +2.48% | 116.4만 |
|---|
| 2026.06.18 | ₩298,842 | ₩302,791 | ₩297,517 | ₩299,244 | +0.13% | 256.1만 |
|---|
| 2026.06.17 | ₩298,401 | ₩305,240 | ₩294,599 | ₩295,523 | -0.96% | 127.2만 |
|---|
| 2026.06.16 | ₩297,491 | ₩301,934 | ₩297,303 | ₩297,986 | +0.17% | 72.7만 |
|---|
| 2026.06.15 | ₩296,768 | ₩299,124 | ₩294,345 | ₩295,362 | -0.47% | 81.1만 |
|---|
| 2026.06.12 | ₩295,510 | ₩296,246 | ₩289,500 | ₩291,026 | -1.52% | 130.2만 |
|---|
| 2026.06.11 | ₩288,630 | ₩294,854 | ₩287,064 | ₩292,498 | +1.34% | 102만 |
|---|
| 2026.06.10 | ₩295,617 | ₩299,003 | ₩285,538 | ₩286,113 | -3.21% | 80.3만 |
|---|
| 2026.06.09 | ₩291,936 | ₩298,133 | ₩291,293 | ₩295,764 | +1.31% | 77.6만 |
|---|
| 2026.06.08 | ₩287,465 | ₩291,735 | ₩286,488 | ₩289,366 | +0.66% | 80.4만 |
|---|
| 2026.06.05 | ₩285,899 | ₩288,724 | ₩284,159 | ₩287,452 | +0.54% | 77.8만 |
|---|
| 2026.06.04 | ₩290,089 | ₩290,089 | ₩283,838 | ₩285,725 | -1.50% | 113.7만 |
|---|
| 2026.06.03 | ₩281,335 | ₩290,771 | ₩281,335 | ₩285,779 | +1.58% | 84.2만 |
|---|
| 2026.06.02 | ₩279,180 | ₩284,440 | ₩279,180 | ₩283,544 | +1.56% | 52만 |
|---|
| 2026.06.01 | ₩278,685 | ₩278,899 | ₩273,746 | ₩277,788 | -0.32% | 67.4만 |
|---|
| 2026.05.29 | ₩283,744 | ₩285,458 | ₩280,907 | ₩282,901 | -0.30% | 130.3만 |
|---|
| 2026.05.28 | ₩283,704 | ₩285,096 | ₩280,144 | ₩284,440 | +0.26% | 64.5만 |
|---|
| 2026.05.27 | ₩288,750 | ₩289,647 | ₩284,293 | ₩285,591 | -1.09% | 66.1만 |
|---|
| 2026.05.26 | ₩283,945 | ₩289,045 | ₩283,704 | ₩288,309 | +1.54% | 92.4만 |
|---|
| 2026.05.22 | ₩280,050 | ₩282,205 | ₩277,427 | ₩280,947 | +0.32% | 56.7만 |
|---|
| 2026.05.21 | ₩280,612 | ₩281,027 | ₩275,941 | ₩278,096 | -0.90% | 91.2만 |
|---|
| 2026.05.20 | ₩279,073 | ₩282,567 | ₩275,352 | ₩282,393 | +1.19% | 71.9만 |
|---|
| 2026.05.19 | ₩280,144 | ₩280,773 | ₩275,191 | ₩277,802 | -0.84% | 111.2만 |
|---|
| 2026.05.18 | ₩282,352 | ₩283,918 | ₩280,010 | ₩282,192 | -0.06% | 65.4만 |
|---|
| 2026.05.15 | ₩283,584 | ₩285,069 | ₩280,920 | ₩282,111 | -0.52% | 65.8만 |
|---|
| 2026.05.14 | ₩289,379 | ₩290,209 | ₩285,632 | ₩286,917 | -0.85% | 73.5만 |
|---|
| 2026.05.13 | ₩290,798 | ₩291,039 | ₩286,448 | ₩287,265 | -1.22% | 60.9만 |
|---|
| 2026.05.12 | ₩294,425 | ₩295,108 | ₩287,559 | ₩290,062 | -1.48% | 77.5만 |
|---|
| 2026.05.11 | ₩295,081 | ₩296,821 | ₩292,926 | ₩294,425 | -0.22% | 65.2만 |
|---|
| 2026.05.08 | ₩296,995 | ₩296,995 | ₩292,859 | ₩294,238 | -0.93% | 71.2만 |
|---|
| 2026.05.07 | ₩305,093 | ₩305,642 | ₩294,198 | ₩295,670 | -3.09% | 94.4만 |
|---|
| 2026.05.06 | ₩304,518 | ₩308,827 | ₩302,871 | ₩304,076 | -0.15% | 99.8만 |
|---|
| 2026.05.05 | ₩297,932 | ₩301,760 | ₩295,215 | ₩299,110 | +0.40% | 80만 |
|---|
| 2026.05.04 | ₩300,783 | ₩300,783 | ₩293,087 | ₩295,617 | -1.72% | 107.7만 |
|---|
| 2026.05.01 | ₩303,648 | ₩303,982 | ₩299,124 | ₩302,215 | -0.47% | 76.3만 |
|---|
| 2026.04.30 | ₩297,517 | ₩304,611 | ₩296,232 | ₩303,045 | +1.86% | 131.4만 |
|---|
| 2026.04.29 | ₩300,007 | ₩301,734 | ₩294,840 | ₩297,477 | -0.84% | 67.2만 |
|---|
| 2026.04.28 | ₩302,630 | ₩302,898 | ₩297,932 | ₩300,007 | -0.87% | 110.7만 |
|---|
| 2026.04.27 | ₩302,470 | ₩305,147 | ₩298,655 | ₩302,804 | +0.11% | 93.6만 |
|---|
| 2026.04.24 | ₩306,271 | ₩308,560 | ₩299,351 | ₩300,864 | -1.77% | 112.3만 |
|---|
| 2026.04.23 | ₩297,959 | ₩311,478 | ₩296,112 | ₩305,374 | +2.49% | 238.7만 |
|---|
| 2026.04.22 | ₩296,580 | ₩296,580 | ₩288,576 | ₩289,339 | -2.44% | 86.3만 |
|---|
| 2026.04.21 | ₩296,835 | ₩299,967 | ₩294,091 | ₩294,840 | -0.67% | 92.3만 |
|---|
| 2026.04.20 | ₩292,217 | ₩298,079 | ₩292,217 | ₩297,009 | +1.64% | 75.4만 |
|---|
| 2026.04.17 | ₩289,112 | ₩297,330 | ₩288,630 | ₩293,221 | +1.42% | 256만 |
|---|
| 2026.04.16 | ₩288,483 | ₩292,297 | ₩286,140 | ₩286,662 | -0.63% | 79.3만 |
|---|
| 2026.04.15 | ₩291,334 | ₩291,334 | ₩283,811 | ₩288,389 | -1.01% | 99.4만 |
|---|
| 2026.04.14 | ₩293,462 | ₩294,867 | ₩290,343 | ₩292,431 | -0.35% | 78.8만 |
|---|
| 2026.04.13 | ₩290,209 | ₩293,609 | ₩286,475 | ₩293,448 | +1.12% | 96.9만 |
|---|
| 2026.04.10 | ₩293,448 | ₩293,448 | ₩290,530 | ₩290,611 | -0.97% | 72.1만 |
|---|
| 2026.04.09 | ₩288,924 | ₩293,877 | ₩288,764 | ₩292,217 | +1.14% | 94.8만 |
|---|
| 2026.04.08 | ₩288,068 | ₩291,173 | ₩285,806 | ₩290,035 | +0.68% | 104.2만 |
|---|
| 2026.04.07 | ₩276,664 | ₩278,243 | ₩274,402 | ₩277,788 | +0.41% | 78.6만 |
|---|
| 2026.04.06 | ₩273,344 | ₩277,775 | ₩273,224 | ₩277,708 | +1.60% | 65.3만 |
|---|
| 2026.04.02 | ₩270,373 | ₩278,738 | ₩268,539 | ₩274,897 | +1.67% | 91.8만 |
|---|
| 2026.04.01 | ₩281,188 | ₩283,611 | ₩277,052 | ₩277,467 | -1.32% | 117.9만 |
|---|
| 2026.03.31 | ₩275,780 | ₩281,576 | ₩273,813 | ₩279,006 | +1.17% | 86.1만 |
|---|
| 2026.03.30 | ₩278,819 | ₩279,260 | ₩269,945 | ₩271,457 | -2.64% | 81.3만 |
|---|
| 2026.03.27 | ₩279,742 | ₩281,268 | ₩275,486 | ₩276,530 | -1.15% | 94.3만 |
|---|
| 2026.03.26 | ₩285,458 | ₩288,242 | ₩279,863 | ₩280,023 | -1.90% | 91.9만 |
|---|
| 2026.03.25 | ₩291,735 | ₩292,833 | ₩283,423 | ₩287,987 | -1.28% | 94만 |
|---|
| 2026.03.24 | ₩280,960 | ₩289,754 | ₩280,184 | ₩288,550 | +2.70% | 90만 |
|---|
| 2026.03.23 | ₩287,733 | ₩289,232 | ₩283,865 | ₩284,146 | -1.25% | 129.2만 |
|---|
| 2026.03.20 | ₩281,643 | ₩285,672 | ₩278,002 | ₩280,238 | -0.50% | 192.3만 |
|---|
| 2026.03.19 | ₩280,130 | ₩285,083 | ₩278,069 | ₩283,075 | +1.05% | 109.7만 |
|---|
| 2026.03.18 | ₩285,444 | ₩287,157 | ₩283,048 | ₩284,066 | -0.48% | 105.6만 |
|---|
| 2026.03.17 | ₩282,848 | ₩288,724 | ₩279,033 | ₩286,194 | +1.18% | 162.6만 |
|---|
| 2026.03.16 | ₩276,490 | ₩279,408 | ₩275,071 | ₩277,628 | +0.41% | 91.5만 |
|---|
| 2026.03.13 | ₩274,924 | ₩276,356 | ₩270,333 | ₩272,956 | -0.72% | 71만 |
|---|
| 2026.03.12 | ₩278,216 | ₩278,993 | ₩272,046 | ₩272,782 | -1.95% | 125.6만 |
|---|
| 2026.03.11 | ₩279,876 | ₩282,152 | ₩276,958 | ₩281,536 | +0.59% | 93만 |
|---|
| 2026.03.10 | ₩283,089 | ₩286,649 | ₩279,113 | ₩281,429 | -0.59% | 81.9만 |
|---|
| 2026.03.09 | ₩274,014 | ₩282,767 | ₩270,092 | ₩282,419 | +3.07% | 133.4만 |
|---|
| 2026.03.06 | ₩283,396 | ₩283,396 | ₩276,905 | ₩278,966 | -1.56% | 195.6만 |
|---|
| 2026.03.05 | ₩294,519 | ₩295,456 | ₩285,899 | ₩288,550 | -2.03% | 162.6만 |
|---|
| 2026.03.04 | ₩295,991 | ₩297,317 | ₩294,011 | ₩296,928 | +0.32% | 111.2만 |
|---|
| 2026.03.03 | ₩293,743 | ₩296,835 | ₩290,745 | ₩295,483 | +0.59% | 143.3만 |
|---|
| 2026.03.02 | ₩294,707 | ₩303,072 | ₩291,374 | ₩303,032 | +2.82% | 127.2만 |
|---|
| 2026.02.27 | ₩300,623 | ₩301,961 | ₩297,196 | ₩301,827 | +0.40% | 155.5만 |
|---|
| 2026.02.26 | ₩304,745 | ₩306,298 | ₩300,114 | ₩304,022 | -0.24% | 89만 |
|---|
| 2026.02.25 | ₩310,380 | ₩311,183 | ₩300,261 | ₩303,474 | -2.23% | 129.3만 |
|---|
| 2026.02.24 | ₩309,631 | ₩313,004 | ₩307,730 | ₩309,657 | +0.01% | 104.9만 |
|---|
| 2026.02.23 | ₩311,625 | ₩313,204 | ₩305,950 | ₩308,827 | -0.90% | 108.6만 |
|---|
| 2026.02.20 | ₩310,728 | ₩316,805 | ₩309,216 | ₩312,281 | +0.50% | 142.2만 |
|---|
| 2026.02.19 | ₩309,349 | ₩312,120 | ₩308,948 | ₩311,223 | +0.61% | 96.8만 |
|---|
| 2026.02.18 | ₩312,562 | ₩314,181 | ₩309,376 | ₩310,634 | -0.62% | 139.3만 |
|---|
| 2026.02.17 | ₩307,087 | ₩313,218 | ₩307,087 | ₩312,200 | +1.66% | 140.4만 |
|---|
| 2026.02.13 | ₩308,921 | ₩313,084 | ₩301,506 | ₩310,032 | +0.36% | 178만 |
|---|
| 2026.02.12 | ₩314,021 | ₩317,943 | ₩307,783 | ₩308,613 | -1.72% | 202.6만 |
|---|
| 2026.02.11 | ₩308,935 | ₩313,044 | ₩308,051 | ₩311,960 | +0.98% | 130.1만 |
|---|
| 2026.02.10 | ₩300,435 | ₩308,332 | ₩300,034 | ₩307,154 | +2.24% | 139.2만 |
|---|
| 2026.02.09 | ₩298,414 | ₩301,466 | ₩297,276 | ₩301,145 | +0.92% | 128.4만 |
|---|
| 2026.02.06 | ₩294,479 | ₩299,860 | ₩292,926 | ₩299,364 | +1.66% | 120.9만 |
|---|
| 2026.02.05 | ₩293,716 | ₩294,318 | ₩288,924 | ₩291,186 | -0.86% | 173.2만 |
|---|
| 2026.02.04 | ₩284,909 | ₩295,108 | ₩284,909 | ₩294,492 | +3.36% | 215.6만 |
|---|
| 2026.02.03 | ₩277,815 | ₩283,597 | ₩277,601 | ₩283,303 | +1.98% | 181.9만 |
|---|
| 2026.02.02 | ₩269,704 | ₩278,805 | ₩269,704 | ₩277,494 | +2.89% | 182.7만 |
|---|
| 2026.01.30 | ₩268,164 | ₩275,165 | ₩267,495 | ₩269,690 | +0.57% | 205.1만 |
|---|
| 2026.01.29 | ₩279,127 | ₩279,742 | ₩264,979 | ₩271,082 | -2.88% | 318.3만 |
|---|
| 2026.01.28 | ₩277,440 | ₩279,153 | ₩273,451 | ₩275,727 | -0.62% | 139.3만 |
|---|
| 2026.01.27 | ₩279,046 | ₩279,742 | ₩277,079 | ₩277,413 | -0.59% | 84.8만 |
|---|
| 2026.01.26 | ₩277,708 | ₩278,846 | ₩275,887 | ₩278,002 | +0.11% | 86.5만 |
|---|
| 2026.01.23 | ₩279,608 | ₩279,608 | ₩275,981 | ₩276,677 | -1.05% | 118.5만 |
|---|
| 2026.01.22 | ₩280,934 | ₩282,085 | ₩278,096 | ₩280,318 | -0.22% | 116.7만 |
|---|
| 2026.01.21 | ₩272,046 | ₩280,746 | ₩271,176 | ₩279,140 | +2.61% | 154.4만 |
|---|
| 2026.01.20 | ₩272,059 | ₩273,866 | ₩268,205 | ₩269,396 | -0.98% | 141.1만 |
|---|
| 2026.01.16 | ₩275,566 | ₩277,868 | ₩275,058 | ₩276,543 | +0.35% | 170.1만 |
|---|
| 2026.01.15 | ₩275,299 | ₩278,591 | ₩273,893 | ₩275,539 | +0.09% | 114.9만 |
|---|
| 2026.01.14 | ₩273,706 | ₩274,897 | ₩270,962 | ₩273,505 | -0.07% | 89.1만 |
|---|
| 2026.01.13 | ₩273,050 | ₩274,603 | ₩271,631 | ₩273,585 | +0.20% | 75.2만 |
|---|
| 2026.01.12 | ₩270,199 | ₩272,822 | ₩268,620 | ₩272,300 | +0.78% | 98.1만 |
|---|
| 2026.01.09 | ₩271,564 | ₩271,792 | ₩268,727 | ₩270,226 | -0.49% | 99.2만 |
|---|
| 2026.01.08 | ₩266,130 | ₩271,872 | ₩264,109 | ₩270,360 | +1.59% | 81.4만 |
|---|
| 2026.01.07 | ₩272,314 | ₩273,371 | ₩266,518 | ₩266,866 | -2.00% | 107.9만 |
|---|
| 2026.01.06 | ₩270,734 | ₩272,796 | ₩267,040 | ₩272,381 | +0.61% | 140.9만 |
|---|
| 2026.01.05 | ₩265,260 | ₩272,233 | ₩264,925 | ₩270,734 | +2.06% | 141만 |
|---|
| 2026.01.02 | ₩261,245 | ₩264,417 | ₩259,518 | ₩262,007 | +0.29% | 132.7만 |
|---|
| 2025.12.31 | ₩264,832 | ₩265,019 | ₩260,856 | ₩261,325 | -1.32% | 77.7만 |
|---|
| 2025.12.30 | ₩265,822 | ₩265,969 | ₩264,176 | ₩264,725 | -0.41% | 59.3만 |
|---|
| 2025.12.29 | ₩267,696 | ₩267,763 | ₩265,715 | ₩266,398 | -0.49% | 52.8만 |
|---|
| 2025.12.26 | ₩267,509 | ₩268,231 | ₩266,719 | ₩267,897 | +0.15% | 34.2만 |
|---|
| 2025.12.24 | ₩268,031 | ₩268,927 | ₩266,746 | ₩267,107 | -0.34% | 29.5만 |
|---|
| 2025.12.23 | ₩266,933 | ₩268,298 | ₩265,969 | ₩267,629 | +0.26% | 59.5만 |
|---|
| 2025.12.22 | ₩262,770 | ₩267,294 | ₩262,770 | ₩267,040 | +1.62% | 84.4만 |
|---|
| 2025.12.19 | ₩261,740 | ₩264,015 | ₩261,164 | ₩262,623 | +0.34% | 253.5만 |
|---|
| 2025.12.18 | ₩264,256 | ₩266,117 | ₩261,633 | ₩262,436 | -0.69% | 122.4만 |
|---|
| 2025.12.17 | ₩262,596 | ₩266,491 | ₩260,990 | ₩262,543 | -0.02% | 107.8만 |
|---|
| 2025.12.16 | ₩269,530 | ₩270,681 | ₩261,579 | ₩263,159 | -2.36% | 128.7만 |
|---|
| 2025.12.15 | ₩268,218 | ₩270,520 | ₩267,482 | ₩269,436 | +0.45% | 119.1만 |
|---|
| 2025.12.12 | ₩270,226 | ₩272,635 | ₩266,411 | ₩266,518 | -1.37% | 127.2만 |
|---|
| 2025.12.11 | ₩262,837 | ₩269,998 | ₩262,235 | ₩269,409 | +2.50% | 147.6만 |
|---|
| 2025.12.10 | ₩255,436 | ₩262,958 | ₩254,244 | ₩261,941 | +2.55% | 104.4만 |
|---|
| 2025.12.09 | ₩254,753 | ₩257,095 | ₩253,575 | ₩254,418 | -0.13% | 109만 |
|---|
| 2025.12.08 | ₩255,743 | ₩257,791 | ₩254,686 | ₩256,024 | +0.11% | 95만 |
|---|
| 2025.12.05 | ₩254,284 | ₩255,877 | ₩253,749 | ₩255,770 | +0.58% | 77.1만 |
|---|
| 2025.12.04 | ₩254,512 | ₩256,372 | ₩252,063 | ₩255,168 | +0.26% | 89.7만 |
|---|
| 2025.12.03 | ₩251,527 | ₩254,766 | ₩250,938 | ₩254,673 | +1.25% | 100.5만 |
|---|
| 2025.12.02 | ₩248,127 | ₩251,634 | ₩245,852 | ₩250,938 | +1.13% | 121.4만 |
|---|
| 2025.12.01 | ₩245,691 | ₩250,898 | ₩245,196 | ₩247,472 | +0.72% | 95.9만 |
|---|
| 2025.11.28 | ₩248,757 | ₩250,162 | ₩247,994 | ₩247,994 | -0.31% | 42.3만 |
|---|
| 2025.11.26 | ₩248,583 | ₩250,764 | ₩247,739 | ₩249,212 | +0.25% | 76.8만 |
|---|
| 2025.11.25 | ₩247,324 | ₩249,734 | ₩244,821 | ₩248,984 | +0.67% | 73만 |
|---|
| 2025.11.24 | ₩245,571 | ₩246,294 | ₩243,148 | ₩244,995 | -0.23% | 119.3만 |
|---|
| 2025.11.21 | ₩239,173 | ₩246,695 | ₩238,678 | ₩245,718 | +2.74% | 99.4만 |
|---|
| 2025.11.20 | ₩243,510 | ₩244,674 | ₩238,075 | ₩238,290 | -2.14% | 138.4만 |
|---|
| 2025.11.19 | ₩240,525 | ₩242,733 | ₩239,856 | ₩240,445 | -0.03% | 117.1만 |
|---|
| 2025.11.18 | ₩240,311 | ₩242,104 | ₩239,280 | ₩240,632 | +0.13% | 160.3만 |
|---|
| 2025.11.17 | ₩244,152 | ₩244,768 | ₩240,900 | ₩240,993 | -1.29% | 214.8만 |
|---|
| 2025.11.14 | ₩242,238 | ₩246,668 | ₩241,877 | ₩245,102 | +1.18% | 95.8만 |
|---|
| 2025.11.13 | ₩244,928 | ₩247,137 | ₩243,041 | ₩243,563 | -0.56% | 121.4만 |
|---|
| 2025.11.12 | ₩245,450 | ₩248,797 | ₩245,370 | ₩245,772 | +0.13% | 124.5만 |
|---|
| 2025.11.11 | ₩244,340 | ₩250,992 | ₩243,737 | ₩246,240 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩243,014 | ₩245,410 | ₩241,663 | ₩243,724 | +0.29% | 93.8만 |
|---|
| 2025.11.07 | ₩238,571 | ₩241,837 | ₩236,791 | ₩241,368 | +1.17% | 86.9만 |
|---|
| 2025.11.06 | ₩241,582 | ₩244,273 | ₩237,313 | ₩239,012 | -1.06% | 80.2만 |
|---|
| 2025.11.05 | ₩237,687 | ₩241,462 | ₩237,179 | ₩240,458 | +1.17% | 64.7만 |
|---|
| 2025.11.04 | ₩237,246 | ₩238,945 | ₩236,108 | ₩238,571 | +0.56% | 69.6만 |
|---|
| 2025.11.03 | ₩241,984 | ₩241,984 | ₩236,898 | ₩238,464 | -1.45% | 112.3만 |
|---|
| 2025.10.31 | ₩239,722 | ₩244,768 | ₩239,722 | ₩242,881 | +1.32% | 189.6만 |
|---|
| 2025.10.30 | ₩241,020 | ₩248,154 | ₩240,525 | ₩241,114 | +0.04% | 122.3만 |
|---|
| 2025.10.29 | ₩241,167 | ₩243,188 | ₩240,177 | ₩241,997 | +0.34% | 156.8만 |
|---|
| 2025.10.28 | ₩238,838 | ₩240,819 | ₩237,313 | ₩240,538 | +0.71% | 112.5만 |
|---|
| 2025.10.27 | ₩240,137 | ₩240,953 | ₩237,299 | ₩238,196 | -0.81% | 117.2만 |
|---|
| 2025.10.24 | ₩241,997 | ₩241,997 | ₩237,446 | ₩237,486 | -1.86% | 157.6만 |
|---|
| 2025.10.23 | ₩230,915 | ₩242,747 | ₩227,542 | ₩242,559 | +5.04% | 223.5만 |
|---|
| 2025.10.22 | ₩231,450 | ₩232,333 | ₩223,981 | ₩224,343 | -3.07% | 206.9만 |
|---|
| 2025.10.21 | ₩225,253 | ₩232,400 | ₩225,253 | ₩231,611 | +2.82% | 145.3만 |
|---|
| 2025.10.20 | ₩224,396 | ₩226,672 | ₩223,432 | ₩226,096 | +0.76% | 116.5만 |
|---|
| 2025.10.17 | ₩221,318 | ₩222,977 | ₩220,488 | ₩222,857 | +0.70% | 291.7만 |
|---|
| 2025.10.16 | ₩218,868 | ₩222,683 | ₩218,614 | ₩222,362 | +1.60% | 194.6만 |
|---|
| 2025.10.15 | ₩220,582 | ₩220,836 | ₩215,870 | ₩217,717 | -1.30% | 104.8만 |
|---|
| 2025.10.14 | ₩213,059 | ₩219,069 | ₩212,778 | ₩217,570 | +2.12% | 109.4만 |
|---|
| 2025.10.13 | ₩219,310 | ₩219,310 | ₩215,709 | ₩215,709 | -1.64% | 118.7만 |
|---|
| 2025.10.10 | ₩218,453 | ₩219,591 | ₩214,692 | ₩216,098 | -1.08% | 168.2만 |
|---|