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 | ₩253,853 | ₩255,140 | ₩252,256 | ₩253,276 | -0.23% | 70.9만 |
| 2026.10.08 | ₩250,969 | ₩254,309 | ₩250,352 | ₩253,450 | +0.99% | 66.5만 |
| 2026.10.07 | ₩254,644 | ₩256,052 | ₩251,559 | ₩252,551 | -0.82% | 66.2만 |
| 2026.10.06 | ₩258,708 | ₩261,243 | ₩256,736 | ₩257,367 | -0.52% | 93.5만 |
| 2026.10.05 | ₩254,161 | ₩258,198 | ₩252,484 | ₩256,589 | +0.96% | 91.5만 |
| 2026.10.02 | ₩254,470 | ₩256,253 | ₩252,444 | ₩254,429 | -0.02% | 83.3만 |
| 2026.10.01 | ₩249,815 | ₩253,557 | ₩248,487 | ₩252,243 | +0.97% | 123.4만 |
| 2026.09.30 | ₩254,563 | ₩255,449 | ₩250,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,888 |
| -1.44% |
| 167.3만 |
| 2026.09.29 | ₩256,455 | ₩257,903 | ₩252,337 | ₩254,443 | -0.78% | 125.9만 |
|---|
| 2026.09.28 | ₩255,556 | ₩258,480 | ₩253,437 | ₩256,830 | +0.50% | 127만 |
|---|
| 2026.09.25 | ₩253,168 | ₩258,534 | ₩252,015 | ₩257,367 | +1.66% | 167.7만 |
|---|
| 2026.09.24 | ₩252,404 | ₩253,960 | ₩250,902 | ₩252,015 | -0.15% | 146.6만 |
|---|
| 2026.09.23 | ₩248,890 | ₩255,784 | ₩248,420 | ₩253,544 | +1.87% | 118.1만 |
|---|
| 2026.09.21 | ₩255,771 | ₩255,771 | ₩247,870 | ₩249,601 | -2.41% | 122.3만 |
|---|
| 2026.09.18 | ₩254,040 | ₩255,073 | ₩250,124 | ₩251,385 | -1.05% | 230.8만 |
|---|
| 2026.09.17 | ₩257,072 | ₩257,072 | ₩252,391 | ₩253,826 | -1.26% | 128.3만 |
|---|
| 2026.09.16 | — | — | — | ₩252,645 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩253,464 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩253,705 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩253,571 | — | — |
|---|
| 2026.09.04 | ₩256,334 | ₩258,949 | ₩255,274 | ₩258,708 | +0.93% | 135.8만 |
|---|
| 2026.09.03 | ₩255,476 | ₩256,307 | ₩251,787 | ₩256,280 | +0.32% | 157.2만 |
|---|
| 2026.09.02 | ₩255,543 | ₩256,334 | ₩253,088 | ₩253,370 | -0.85% | 130.6만 |
|---|
| 2026.09.01 | ₩258,963 | ₩260,881 | ₩253,906 | ₩254,751 | -1.63% | 146.9만 |
|---|
| 2026.08.31 | ₩264,301 | ₩265,119 | ₩259,848 | ₩260,519 | -1.43% | 172.6만 |
|---|
| 2026.08.28 | ₩271,598 | ₩271,853 | ₩264,784 | ₩266,487 | -1.88% | 123.1만 |
|---|
| 2026.08.27 | ₩271,826 | ₩274,522 | ₩270,485 | ₩270,699 | -0.41% | 100.7만 |
|---|
| 2026.08.26 | ₩272,684 | ₩276,815 | ₩272,175 | ₩274,508 | +0.67% | 118.9만 |
|---|
| 2026.08.25 | ₩276,453 | ₩277,097 | ₩269,224 | ₩271,021 | -1.96% | 96.2만 |
|---|
| 2026.08.24 | ₩273,167 | ₩274,575 | ₩268,821 | ₩273,113 | -0.02% | 79.9만 |
|---|
| 2026.08.21 | ₩270,645 | ₩271,692 | ₩268,781 | ₩270,833 | +0.07% | 69.2만 |
|---|
| 2026.08.20 | ₩269,653 | ₩273,623 | ₩268,070 | ₩268,097 | -0.58% | 84.4만 |
|---|
| 2026.08.19 | ₩272,161 | ₩274,240 | ₩269,452 | ₩271,450 | -0.26% | 120만 |
|---|
| 2026.08.18 | ₩275,997 | ₩276,976 | ₩272,000 | ₩272,362 | -1.32% | 70.2만 |
|---|
| 2026.08.17 | ₩276,909 | ₩278,908 | ₩274,683 | ₩276,936 | +0.01% | 72.1만 |
|---|
| 2026.08.14 | ₩277,580 | ₩279,243 | ₩275,528 | ₩277,741 | +0.06% | 71만 |
|---|
| 2026.08.13 | ₩280,021 | ₩280,021 | ₩275,514 | ₩277,191 | -1.01% | 87.8만 |
|---|
| 2026.08.12 | ₩281,671 | ₩281,671 | ₩277,325 | ₩279,082 | -0.92% | 89.5만 |
|---|
| 2026.08.11 | ₩282,637 | ₩285,574 | ₩279,203 | ₩279,592 | -1.08% | 108.7만 |
|---|
| 2026.08.10 | ₩282,221 | ₩283,804 | ₩280,772 | ₩281,805 | -0.15% | 78.2만 |
|---|
| 2026.08.07 | ₩282,851 | ₩286,540 | ₩282,382 | ₩283,187 | +0.12% | 99.3만 |
|---|
| 2026.08.06 | ₩285,695 | ₩287,801 | ₩281,577 | ₩282,798 | -1.01% | 91.6만 |
|---|
| 2026.08.05 | ₩283,750 | ₩286,500 | ₩281,859 | ₩282,207 | -0.54% | 123.5만 |
|---|
| 2026.08.04 | ₩278,331 | ₩282,811 | ₩273,596 | ₩281,577 | +1.17% | 73.4만 |
|---|
| 2026.08.03 | ₩272,631 | ₩277,634 | ₩272,631 | ₩275,930 | +1.21% | 111.3만 |
|---|
| 2026.07.31 | ₩275,313 | ₩275,877 | ₩272,617 | ₩274,455 | -0.31% | 135.3만 |
|---|
| 2026.07.30 | ₩269,277 | ₩274,267 | ₩267,923 | ₩273,704 | +1.64% | 140.2만 |
|---|
| 2026.07.29 | ₩269,707 | ₩270,377 | ₩264,516 | ₩265,562 | -1.54% | 108.6만 |
|---|
| 2026.07.28 | ₩276,306 | ₩277,352 | ₩270,324 | ₩272,389 | -1.42% | 148.2만 |
|---|
| 2026.07.27 | ₩271,812 | ₩276,266 | ₩270,927 | ₩276,105 | +1.58% | 135.5만 |
|---|
| 2026.07.24 | ₩269,264 | ₩274,884 | ₩268,258 | ₩271,209 | +0.72% | 232.2만 |
|---|
| 2026.07.23 | ₩270,216 | ₩272,282 | ₩259,875 | ₩265,307 | -1.82% | 409.6만 |
|---|
| 2026.07.22 | ₩284,595 | ₩288,485 | ₩282,771 | ₩287,747 | +1.11% | 113.1만 |
|---|
| 2026.07.21 | ₩283,991 | ₩286,808 | ₩279,270 | ₩283,576 | -0.15% | 74.5만 |
|---|
| 2026.07.20 | ₩287,948 | ₩289,397 | ₩280,289 | ₩281,175 | -2.35% | 82.9만 |
|---|
| 2026.07.17 | ₩287,345 | ₩293,313 | ₩286,258 | ₩287,277 | -0.02% | 85.1만 |
|---|
| 2026.07.16 | ₩284,394 | ₩292,388 | ₩284,273 | ₩291,744 | +2.58% | 84.8만 |
|---|
| 2026.07.15 | ₩287,036 | ₩289,477 | ₩280,182 | ₩284,702 | -0.81% | 99.8만 |
|---|
| 2026.07.14 | ₩291,610 | ₩292,146 | ₩285,775 | ₩287,237 | -1.50% | 60.3만 |
|---|
| 2026.07.13 | ₩288,820 | ₩291,744 | ₩286,178 | ₩287,398 | -0.49% | 72.7만 |
|---|
| 2026.07.10 | ₩285,453 | ₩291,811 | ₩284,501 | ₩288,820 | +1.18% | 104.9만 |
|---|
| 2026.07.09 | ₩287,036 | ₩287,841 | ₩282,060 | ₩283,777 | -1.14% | 113.6만 |
|---|
| 2026.07.08 | ₩285,789 | ₩285,842 | ₩280,102 | ₩283,643 | -0.75% | 90.8만 |
|---|
| 2026.07.07 | ₩285,748 | ₩287,962 | ₩282,234 | ₩287,103 | +0.47% | 154.3만 |
|---|
| 2026.07.06 | ₩285,775 | ₩289,048 | ₩281,953 | ₩288,029 | +0.79% | 163.3만 |
|---|
| 2026.07.02 | ₩292,361 | ₩292,737 | ₩284,125 | ₩286,647 | -1.95% | 113.7만 |
|---|
| 2026.07.01 | ₩299,014 | ₩299,792 | ₩291,248 | ₩291,288 | -2.58% | 138.9만 |
|---|
| 2026.06.30 | ₩302,568 | ₩303,427 | ₩299,497 | ₩300,825 | -0.58% | 96만 |
|---|
| 2026.06.29 | ₩301,509 | ₩303,802 | ₩298,316 | ₩300,449 | -0.35% | 96.4만 |
|---|
| 2026.06.26 | ₩307,947 | ₩307,947 | ₩300,959 | ₩303,078 | -1.58% | 173.4만 |
|---|
| 2026.06.25 | ₩304,768 | ₩313,392 | ₩301,240 | ₩309,476 | +1.54% | 68.2만 |
|---|
| 2026.06.24 | ₩300,892 | ₩304,124 | ₩299,564 | ₩300,865 | -0.01% | 104만 |
|---|
| 2026.06.23 | ₩302,126 | ₩304,661 | ₩297,565 | ₩299,832 | -0.76% | 103.4만 |
|---|
| 2026.06.22 | ₩300,248 | ₩307,772 | ₩299,094 | ₩307,692 | +2.48% | 116.4만 |
|---|
| 2026.06.18 | ₩299,470 | ₩303,427 | ₩298,142 | ₩299,872 | +0.13% | 256.1만 |
|---|
| 2026.06.17 | ₩299,027 | ₩305,881 | ₩295,218 | ₩296,143 | -0.96% | 127.2만 |
|---|
| 2026.06.16 | ₩298,115 | ₩302,568 | ₩297,927 | ₩298,611 | +0.17% | 72.7만 |
|---|
| 2026.06.15 | ₩297,391 | ₩299,751 | ₩294,963 | ₩295,982 | -0.47% | 81.1만 |
|---|
| 2026.06.12 | ₩296,130 | ₩296,868 | ₩290,108 | ₩291,637 | -1.52% | 130.2만 |
|---|
| 2026.06.11 | ₩289,236 | ₩295,473 | ₩287,666 | ₩293,112 | +1.34% | 102만 |
|---|
| 2026.06.10 | ₩296,237 | ₩299,631 | ₩286,137 | ₩286,714 | -3.21% | 80.3만 |
|---|
| 2026.06.09 | ₩292,549 | ₩298,759 | ₩291,905 | ₩296,385 | +1.31% | 77.6만 |
|---|
| 2026.06.08 | ₩288,069 | ₩292,348 | ₩287,090 | ₩289,973 | +0.66% | 80.4만 |
|---|
| 2026.06.05 | ₩286,500 | ₩289,330 | ₩284,756 | ₩288,055 | +0.54% | 77.8만 |
|---|
| 2026.06.04 | ₩290,698 | ₩290,698 | ₩284,434 | ₩286,325 | -1.50% | 113.7만 |
|---|
| 2026.06.03 | ₩281,926 | ₩291,382 | ₩281,926 | ₩286,379 | +1.58% | 84.2만 |
|---|
| 2026.06.02 | ₩279,766 | ₩285,038 | ₩279,766 | ₩284,139 | +1.56% | 52만 |
|---|
| 2026.06.01 | ₩279,270 | ₩279,485 | ₩274,321 | ₩278,371 | -0.32% | 67.4만 |
|---|
| 2026.05.29 | ₩284,340 | ₩286,057 | ₩281,497 | ₩283,495 | -0.30% | 130.3만 |
|---|
| 2026.05.28 | ₩284,300 | ₩285,695 | ₩280,732 | ₩285,038 | +0.26% | 64.5만 |
|---|
| 2026.05.27 | ₩289,356 | ₩290,255 | ₩284,890 | ₩286,191 | -1.09% | 66.1만 |
|---|
| 2026.05.26 | ₩284,541 | ₩289,652 | ₩284,300 | ₩288,914 | +1.54% | 92.4만 |
|---|
| 2026.05.22 | ₩280,638 | ₩282,798 | ₩278,009 | ₩281,537 | +0.32% | 56.7만 |
|---|
| 2026.05.21 | ₩281,201 | ₩281,617 | ₩276,520 | ₩278,680 | -0.90% | 91.2만 |
|---|
| 2026.05.20 | ₩279,659 | ₩283,160 | ₩275,930 | ₩282,985 | +1.19% | 71.9만 |
|---|
| 2026.05.19 | ₩280,732 | ₩281,362 | ₩275,769 | ₩278,385 | -0.84% | 111.2만 |
|---|
| 2026.05.18 | ₩282,945 | ₩284,514 | ₩280,598 | ₩282,784 | -0.06% | 65.4만 |
|---|
| 2026.05.15 | ₩284,179 | ₩285,668 | ₩281,510 | ₩282,704 | -0.52% | 65.8만 |
|---|
| 2026.05.14 | ₩289,987 | ₩290,819 | ₩286,231 | ₩287,519 | -0.85% | 73.5만 |
|---|
| 2026.05.13 | ₩291,409 | ₩291,650 | ₩287,049 | ₩287,868 | -1.22% | 60.9만 |
|---|
| 2026.05.12 | ₩295,044 | ₩295,728 | ₩288,163 | ₩290,671 | -1.48% | 77.5만 |
|---|
| 2026.05.11 | ₩295,701 | ₩297,444 | ₩293,541 | ₩295,044 | -0.22% | 65.2만 |
|---|
| 2026.05.08 | ₩297,619 | ₩297,619 | ₩293,474 | ₩294,856 | -0.93% | 71.2만 |
|---|
| 2026.05.07 | ₩305,734 | ₩306,284 | ₩294,816 | ₩296,291 | -3.09% | 94.4만 |
|---|
| 2026.05.06 | ₩305,157 | ₩309,476 | ₩303,507 | ₩304,714 | -0.15% | 99.8만 |
|---|
| 2026.05.05 | ₩298,558 | ₩302,394 | ₩295,835 | ₩299,738 | +0.40% | 80만 |
|---|
| 2026.05.04 | ₩301,415 | ₩301,415 | ₩293,702 | ₩296,237 | -1.72% | 107.7만 |
|---|
| 2026.05.01 | ₩304,285 | ₩304,620 | ₩299,751 | ₩302,850 | -0.47% | 76.3만 |
|---|
| 2026.04.30 | ₩298,142 | ₩305,251 | ₩296,854 | ₩303,681 | +1.86% | 131.4만 |
|---|
| 2026.04.29 | ₩300,637 | ₩302,367 | ₩295,459 | ₩298,102 | -0.84% | 67.2만 |
|---|
| 2026.04.28 | ₩303,266 | ₩303,534 | ₩298,558 | ₩300,637 | -0.87% | 110.7만 |
|---|
| 2026.04.27 | ₩303,105 | ₩305,787 | ₩299,282 | ₩303,440 | +0.11% | 93.6만 |
|---|
| 2026.04.24 | ₩306,914 | ₩309,208 | ₩299,980 | ₩301,495 | -1.77% | 112.3만 |
|---|
| 2026.04.23 | ₩298,585 | ₩312,132 | ₩296,734 | ₩306,015 | +2.49% | 238.7만 |
|---|
| 2026.04.22 | ₩297,203 | ₩297,203 | ₩289,182 | ₩289,947 | -2.44% | 86.3만 |
|---|
| 2026.04.21 | ₩297,458 | ₩300,597 | ₩294,708 | ₩295,459 | -0.67% | 92.3만 |
|---|
| 2026.04.20 | ₩292,830 | ₩298,705 | ₩292,830 | ₩297,632 | +1.64% | 75.4만 |
|---|
| 2026.04.17 | ₩289,719 | ₩297,954 | ₩289,236 | ₩293,836 | +1.42% | 256만 |
|---|
| 2026.04.16 | ₩289,088 | ₩292,911 | ₩286,741 | ₩287,264 | -0.63% | 79.3만 |
|---|
| 2026.04.15 | ₩291,945 | ₩291,945 | ₩284,407 | ₩288,994 | -1.01% | 99.4만 |
|---|
| 2026.04.14 | ₩294,078 | ₩295,486 | ₩290,953 | ₩293,045 | -0.35% | 78.8만 |
|---|
| 2026.04.13 | ₩290,819 | ₩294,225 | ₩287,076 | ₩294,064 | +1.12% | 96.9만 |
|---|
| 2026.04.10 | ₩294,064 | ₩294,064 | ₩291,140 | ₩291,221 | -0.97% | 72.1만 |
|---|
| 2026.04.09 | ₩289,531 | ₩294,494 | ₩289,370 | ₩292,830 | +1.14% | 94.8만 |
|---|
| 2026.04.08 | ₩288,672 | ₩291,784 | ₩286,406 | ₩290,644 | +0.68% | 104.2만 |
|---|
| 2026.04.07 | ₩277,245 | ₩278,827 | ₩274,978 | ₩278,371 | +0.41% | 78.6만 |
|---|
| 2026.04.06 | ₩273,918 | ₩278,358 | ₩273,798 | ₩278,291 | +1.60% | 65.3만 |
|---|
| 2026.04.02 | ₩270,941 | ₩279,324 | ₩269,103 | ₩275,474 | +1.67% | 91.8만 |
|---|
| 2026.04.01 | ₩281,778 | ₩284,206 | ₩277,634 | ₩278,049 | -1.32% | 117.9만 |
|---|
| 2026.03.31 | ₩276,359 | ₩282,167 | ₩274,388 | ₩279,592 | +1.17% | 86.1만 |
|---|
| 2026.03.30 | ₩279,404 | ₩279,847 | ₩270,511 | ₩272,027 | -2.64% | 81.3만 |
|---|
| 2026.03.27 | ₩280,330 | ₩281,859 | ₩276,064 | ₩277,111 | -1.15% | 94.3만 |
|---|
| 2026.03.26 | ₩286,057 | ₩288,847 | ₩280,450 | ₩280,611 | -1.90% | 91.9만 |
|---|
| 2026.03.25 | ₩292,348 | ₩293,447 | ₩284,018 | ₩288,592 | -1.28% | 94만 |
|---|
| 2026.03.24 | ₩281,550 | ₩290,362 | ₩280,772 | ₩289,155 | +2.70% | 90만 |
|---|
| 2026.03.23 | ₩288,337 | ₩289,839 | ₩284,461 | ₩284,742 | -1.25% | 129.2만 |
|---|
| 2026.03.20 | ₩282,234 | ₩286,272 | ₩278,586 | ₩280,826 | -0.50% | 192.3만 |
|---|
| 2026.03.19 | ₩280,719 | ₩285,681 | ₩278,653 | ₩283,669 | +1.05% | 109.7만 |
|---|
| 2026.03.18 | ₩286,043 | ₩287,760 | ₩283,643 | ₩284,662 | -0.48% | 105.6만 |
|---|
| 2026.03.17 | ₩283,441 | ₩289,330 | ₩279,619 | ₩286,795 | +1.18% | 162.6만 |
|---|
| 2026.03.16 | ₩277,070 | ₩279,994 | ₩275,649 | ₩278,210 | +0.41% | 91.5만 |
|---|
| 2026.03.13 | ₩275,501 | ₩276,936 | ₩270,900 | ₩273,529 | -0.72% | 71만 |
|---|
| 2026.03.12 | ₩278,801 | ₩279,578 | ₩272,617 | ₩273,355 | -1.95% | 125.6만 |
|---|
| 2026.03.11 | ₩280,464 | ₩282,744 | ₩277,540 | ₩282,127 | +0.59% | 93만 |
|---|
| 2026.03.10 | ₩283,683 | ₩287,251 | ₩279,699 | ₩282,020 | -0.59% | 81.9만 |
|---|
| 2026.03.09 | ₩274,589 | ₩283,361 | ₩270,659 | ₩283,012 | +3.07% | 133.4만 |
|---|
| 2026.03.06 | ₩283,991 | ₩283,991 | ₩277,486 | ₩279,552 | -1.56% | 195.6만 |
|---|
| 2026.03.05 | ₩295,137 | ₩296,076 | ₩286,500 | ₩289,155 | -2.03% | 162.6만 |
|---|
| 2026.03.04 | ₩296,613 | ₩297,941 | ₩294,628 | ₩297,552 | +0.32% | 111.2만 |
|---|
| 2026.03.03 | ₩294,360 | ₩297,458 | ₩291,355 | ₩296,103 | +0.59% | 143.3만 |
|---|
| 2026.03.02 | ₩295,325 | ₩303,708 | ₩291,985 | ₩303,668 | +2.82% | 127.2만 |
|---|
| 2026.02.27 | ₩301,254 | ₩302,595 | ₩297,820 | ₩302,461 | +0.40% | 155.5만 |
|---|
| 2026.02.26 | ₩305,385 | ₩306,941 | ₩300,744 | ₩304,661 | -0.24% | 89만 |
|---|
| 2026.02.25 | ₩311,032 | ₩311,837 | ₩300,892 | ₩304,111 | -2.23% | 129.3만 |
|---|
| 2026.02.24 | ₩310,281 | ₩313,661 | ₩308,376 | ₩310,307 | +0.01% | 104.9만 |
|---|
| 2026.02.23 | ₩312,279 | ₩313,862 | ₩306,592 | ₩309,476 | -0.90% | 108.6만 |
|---|
| 2026.02.20 | ₩311,380 | ₩317,470 | ₩309,865 | ₩312,936 | +0.50% | 142.2만 |
|---|
| 2026.02.19 | ₩309,999 | ₩312,775 | ₩309,597 | ₩311,877 | +0.61% | 96.8만 |
|---|
| 2026.02.18 | ₩313,218 | ₩314,841 | ₩310,026 | ₩311,287 | -0.62% | 139.3만 |
|---|
| 2026.02.17 | ₩307,732 | ₩313,875 | ₩307,732 | ₩312,856 | +1.66% | 140.4만 |
|---|
| 2026.02.13 | ₩309,570 | ₩313,741 | ₩302,139 | ₩310,683 | +0.36% | 178만 |
|---|
| 2026.02.12 | ₩314,680 | ₩318,610 | ₩308,430 | ₩309,261 | -1.72% | 202.6만 |
|---|
| 2026.02.11 | ₩309,583 | ₩313,701 | ₩308,698 | ₩312,614 | +0.98% | 130.1만 |
|---|
| 2026.02.10 | ₩301,066 | ₩308,980 | ₩300,664 | ₩307,799 | +2.24% | 139.2만 |
|---|
| 2026.02.09 | ₩299,041 | ₩302,099 | ₩297,901 | ₩301,777 | +0.92% | 128.4만 |
|---|
| 2026.02.06 | ₩295,097 | ₩300,489 | ₩293,541 | ₩299,993 | +1.66% | 120.9만 |
|---|
| 2026.02.05 | ₩294,333 | ₩294,936 | ₩289,531 | ₩291,798 | -0.86% | 173.2만 |
|---|
| 2026.02.04 | ₩285,507 | ₩295,728 | ₩285,507 | ₩295,111 | +3.36% | 215.6만 |
|---|
| 2026.02.03 | ₩278,398 | ₩284,193 | ₩278,184 | ₩283,897 | +1.98% | 181.9만 |
|---|
| 2026.02.02 | ₩270,270 | ₩279,391 | ₩270,270 | ₩278,076 | +2.89% | 182.7만 |
|---|
| 2026.01.30 | ₩268,727 | ₩275,742 | ₩268,057 | ₩270,257 | +0.57% | 205.1만 |
|---|
| 2026.01.29 | ₩279,713 | ₩280,330 | ₩265,535 | ₩271,651 | -2.88% | 318.3만 |
|---|
| 2026.01.28 | ₩278,023 | ₩279,739 | ₩274,026 | ₩276,306 | -0.62% | 139.3만 |
|---|
| 2026.01.27 | ₩279,632 | ₩280,330 | ₩277,660 | ₩277,996 | -0.59% | 84.8만 |
|---|
| 2026.01.26 | ₩278,291 | ₩279,431 | ₩276,467 | ₩278,586 | +0.11% | 86.5만 |
|---|
| 2026.01.23 | ₩280,195 | ₩280,195 | ₩276,561 | ₩277,258 | -1.05% | 118.5만 |
|---|
| 2026.01.22 | ₩281,523 | ₩282,677 | ₩278,680 | ₩280,906 | -0.22% | 116.7만 |
|---|
| 2026.01.21 | ₩272,617 | ₩281,336 | ₩271,745 | ₩279,726 | +2.61% | 154.4만 |
|---|
| 2026.01.20 | ₩272,631 | ₩274,441 | ₩268,768 | ₩269,961 | -0.98% | 141.1만 |
|---|
| 2026.01.16 | ₩276,145 | ₩278,452 | ₩275,635 | ₩277,124 | +0.35% | 170.1만 |
|---|
| 2026.01.15 | ₩275,877 | ₩279,176 | ₩274,468 | ₩276,118 | +0.09% | 114.9만 |
|---|
| 2026.01.14 | ₩274,280 | ₩275,474 | ₩271,531 | ₩274,079 | -0.07% | 89.1만 |
|---|
| 2026.01.13 | ₩273,623 | ₩275,179 | ₩272,201 | ₩274,160 | +0.20% | 75.2만 |
|---|
| 2026.01.12 | ₩270,766 | ₩273,395 | ₩269,183 | ₩272,872 | +0.78% | 98.1만 |
|---|
| 2026.01.09 | ₩272,134 | ₩272,362 | ₩269,291 | ₩270,793 | -0.49% | 99.2만 |
|---|
| 2026.01.08 | ₩266,689 | ₩272,443 | ₩264,663 | ₩270,927 | +1.59% | 81.4만 |
|---|
| 2026.01.07 | ₩272,885 | ₩273,945 | ₩267,078 | ₩267,426 | -2.00% | 107.9만 |
|---|
| 2026.01.06 | ₩271,303 | ₩273,368 | ₩267,601 | ₩272,953 | +0.61% | 140.9만 |
|---|
| 2026.01.05 | ₩265,817 | ₩272,805 | ₩265,482 | ₩271,303 | +2.06% | 141만 |
|---|
| 2026.01.02 | ₩261,793 | ₩264,972 | ₩260,063 | ₩262,558 | +0.29% | 132.7만 |
|---|
| 2025.12.31 | ₩265,388 | ₩265,575 | ₩261,404 | ₩261,873 | -1.32% | 77.7만 |
|---|
| 2025.12.30 | ₩266,380 | ₩266,528 | ₩264,730 | ₩265,280 | -0.41% | 59.3만 |
|---|
| 2025.12.29 | ₩268,258 | ₩268,325 | ₩266,273 | ₩266,957 | -0.49% | 52.8만 |
|---|
| 2025.12.26 | ₩268,070 | ₩268,795 | ₩267,279 | ₩268,459 | +0.15% | 34.2만 |
|---|
| 2025.12.24 | ₩268,593 | ₩269,492 | ₩267,306 | ₩267,668 | -0.34% | 29.5만 |
|---|
| 2025.12.23 | ₩267,493 | ₩268,862 | ₩266,528 | ₩268,191 | +0.26% | 59.5만 |
|---|
| 2025.12.22 | ₩263,322 | ₩267,856 | ₩263,322 | ₩267,601 | +1.62% | 84.4만 |
|---|
| 2025.12.19 | ₩262,289 | ₩264,569 | ₩261,712 | ₩263,175 | +0.34% | 253.5만 |
|---|
| 2025.12.18 | ₩264,811 | ₩266,675 | ₩262,182 | ₩262,987 | -0.69% | 122.4만 |
|---|
| 2025.12.17 | ₩263,148 | ₩267,051 | ₩261,538 | ₩263,094 | -0.02% | 107.8만 |
|---|
| 2025.12.16 | ₩270,096 | ₩271,249 | ₩262,128 | ₩263,711 | -2.36% | 128.7만 |
|---|
| 2025.12.15 | ₩268,781 | ₩271,088 | ₩268,043 | ₩270,002 | +0.45% | 119.1만 |
|---|
| 2025.12.12 | ₩270,793 | ₩273,207 | ₩266,970 | ₩267,078 | -1.37% | 127.2만 |
|---|
| 2025.12.11 | ₩263,389 | ₩270,565 | ₩262,786 | ₩269,975 | +2.50% | 147.6만 |
|---|
| 2025.12.10 | ₩255,972 | ₩263,510 | ₩254,778 | ₩262,490 | +2.55% | 104.4만 |
|---|
| 2025.12.09 | ₩255,288 | ₩257,635 | ₩254,107 | ₩254,952 | -0.13% | 109만 |
|---|
| 2025.12.08 | ₩256,280 | ₩258,332 | ₩255,221 | ₩256,562 | +0.11% | 95만 |
|---|
| 2025.12.05 | ₩254,818 | ₩256,414 | ₩254,282 | ₩256,307 | +0.58% | 77.1만 |
|---|
| 2025.12.04 | ₩255,046 | ₩256,911 | ₩252,592 | ₩255,704 | +0.26% | 89.7만 |
|---|
| 2025.12.03 | ₩252,055 | ₩255,301 | ₩251,465 | ₩255,207 | +1.25% | 100.5만 |
|---|
| 2025.12.02 | ₩248,648 | ₩252,163 | ₩246,368 | ₩251,465 | +1.13% | 121.4만 |
|---|
| 2025.12.01 | ₩246,207 | ₩251,425 | ₩245,711 | ₩247,991 | +0.72% | 95.9만 |
|---|
| 2025.11.28 | ₩249,279 | ₩250,687 | ₩248,514 | ₩248,514 | -0.31% | 42.3만 |
|---|
| 2025.11.26 | ₩249,104 | ₩251,291 | ₩248,259 | ₩249,735 | +0.25% | 76.8만 |
|---|
| 2025.11.25 | ₩247,844 | ₩250,258 | ₩245,335 | ₩249,507 | +0.67% | 73만 |
|---|
| 2025.11.24 | ₩246,086 | ₩246,811 | ₩243,659 | ₩245,510 | -0.23% | 119.3만 |
|---|
| 2025.11.21 | ₩239,675 | ₩247,213 | ₩239,179 | ₩246,234 | +2.74% | 99.4만 |
|---|
| 2025.11.20 | ₩244,021 | ₩245,188 | ₩238,575 | ₩238,790 | -2.14% | 138.4만 |
|---|
| 2025.11.19 | ₩241,030 | ₩243,243 | ₩240,359 | ₩240,949 | -0.03% | 117.1만 |
|---|
| 2025.11.18 | ₩240,815 | ₩242,613 | ₩239,782 | ₩241,137 | +0.13% | 160.3만 |
|---|
| 2025.11.17 | ₩244,665 | ₩245,282 | ₩241,405 | ₩241,499 | -1.29% | 214.8만 |
|---|
| 2025.11.14 | ₩242,747 | ₩247,186 | ₩242,385 | ₩245,617 | +1.18% | 95.8만 |
|---|
| 2025.11.13 | ₩245,443 | ₩247,656 | ₩243,551 | ₩244,075 | -0.56% | 121.4만 |
|---|
| 2025.11.12 | ₩245,966 | ₩249,319 | ₩245,885 | ₩246,288 | +0.13% | 124.5만 |
|---|
| 2025.11.11 | ₩244,852 | ₩251,519 | ₩244,249 | ₩246,757 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩243,525 | ₩245,926 | ₩242,170 | ₩244,235 | +0.29% | 93.8만 |
|---|
| 2025.11.07 | ₩239,072 | ₩242,344 | ₩237,288 | ₩241,875 | +1.17% | 86.9만 |
|---|
| 2025.11.06 | ₩242,089 | ₩244,785 | ₩237,811 | ₩239,514 | -1.06% | 80.2만 |
|---|
| 2025.11.05 | ₩238,186 | ₩241,969 | ₩237,677 | ₩240,963 | +1.17% | 64.7만 |
|---|
| 2025.11.04 | ₩237,744 | ₩239,447 | ₩236,604 | ₩239,072 | +0.56% | 69.6만 |
|---|
| 2025.11.03 | ₩242,492 | ₩242,492 | ₩237,395 | ₩238,964 | -1.45% | 112.3만 |
|---|
| 2025.10.31 | ₩240,225 | ₩245,282 | ₩240,225 | ₩243,390 | +1.32% | 189.6만 |
|---|
| 2025.10.30 | ₩241,526 | ₩248,675 | ₩241,030 | ₩241,620 | +0.04% | 122.3만 |
|---|
| 2025.10.29 | ₩241,674 | ₩243,699 | ₩240,681 | ₩242,505 | +0.34% | 156.8만 |
|---|
| 2025.10.28 | ₩239,340 | ₩241,325 | ₩237,811 | ₩241,043 | +0.71% | 112.5만 |
|---|
| 2025.10.27 | ₩240,641 | ₩241,459 | ₩237,797 | ₩238,696 | -0.81% | 117.2만 |
|---|
| 2025.10.24 | ₩242,505 | ₩242,505 | ₩237,945 | ₩237,985 | -1.86% | 157.6만 |
|---|
| 2025.10.23 | ₩231,399 | ₩243,256 | ₩228,019 | ₩243,069 | +5.04% | 223.5만 |
|---|
| 2025.10.22 | ₩231,936 | ₩232,821 | ₩224,451 | ₩224,814 | -3.07% | 206.9만 |
|---|
| 2025.10.21 | ₩225,726 | ₩232,888 | ₩225,726 | ₩232,097 | +2.82% | 145.3만 |
|---|
| 2025.10.20 | ₩224,867 | ₩227,147 | ₩223,902 | ₩226,571 | +0.76% | 116.5만 |
|---|
| 2025.10.17 | ₩221,782 | ₩223,445 | ₩220,951 | ₩223,325 | +0.70% | 291.7만 |
|---|
| 2025.10.16 | ₩219,328 | ₩223,150 | ₩219,073 | ₩222,829 | +1.60% | 194.6만 |
|---|
| 2025.10.15 | ₩221,045 | ₩221,299 | ₩216,323 | ₩218,174 | -1.30% | 104.8만 |
|---|
| 2025.10.14 | ₩213,507 | ₩219,529 | ₩213,225 | ₩218,027 | +2.12% | 109.4만 |
|---|
| 2025.10.13 | ₩219,770 | ₩219,770 | ₩216,162 | ₩216,162 | -1.64% | 118.7만 |
|---|
| 2025.10.10 | ₩218,912 | ₩220,052 | ₩215,143 | ₩216,551 | -1.08% | 168.2만 |
|---|
| 2025.10.09 | ₩221,863 | ₩221,916 | ₩217,356 | ₩217,691 | -1.88% | 83.1만 |
|---|
| 2025.10.08 | ₩221,863 | ₩222,654 | ₩219,596 | ₩220,978 | -0.40% | 69.7만 |
|---|
| 2025.10.07 | ₩224,398 | ₩224,451 | ₩220,267 | ₩220,763 | -1.62% | 82.6만 |
|---|
| 2025.10.06 | ₩224,907 | ₩225,001 | ₩221,541 | ₩223,352 | -0.69% | 79.1만 |
|---|
| 2025.10.03 | ₩223,311 | ₩225,766 | ₩223,110 | ₩223,472 | +0.07% | 83.3만 |
|---|
| 2025.10.02 | ₩223,606 | ₩225,578 | ₩222,748 | ₩223,660 | +0.02% | 79.3만 |
|---|
| 2025.10.01 | ₩221,849 | ₩224,639 | ₩221,742 | ₩223,191 | +0.60% | 76.9만 |
|---|
| 2025.09.30 | ₩223,217 | ₩224,197 | ₩220,803 | ₩223,767 | +0.25% | 115.1만 |
|---|
| 2025.09.29 | ₩226,651 | ₩226,691 | ₩222,976 | ₩223,513 | -1.38% | 130.4만 |
|---|
| 2025.09.26 | ₩223,285 | ₩225,672 | ₩222,091 | ₩225,323 | +0.91% | 85만 |
|---|
| 2025.09.25 | ₩222,761 | ₩223,258 | ₩219,569 | ₩222,104 | -0.30% | 137.8만 |
|---|
| 2025.09.24 | ₩226,772 | ₩227,684 | ₩224,049 | ₩224,384 | -1.05% | 120.6만 |
|---|
| 2025.09.23 | ₩229,817 | ₩231,051 | ₩225,994 | ₩226,799 | -1.31% | 113.3만 |
|---|
| 2025.09.22 | ₩228,489 | ₩229,294 | ₩227,375 | ₩228,341 | -0.06% | 85.6만 |
|---|
| 2025.09.19 | ₩232,244 | ₩232,794 | ₩229,213 | ₩229,817 | -1.05% | 149.3만 |
|---|
| 2025.09.18 | ₩231,614 | ₩233,881 | ₩230,595 | ₩231,775 | +0.07% | 83.1만 |
|---|
| 2025.09.17 | ₩232,365 | ₩235,812 | ₩228,529 | ₩229,964 | -1.03% | 72만 |
|---|
| 2025.09.16 | ₩230,568 | ₩231,855 | ₩229,414 | ₩231,466 | +0.39% | 94.7만 |
|---|
| 2025.09.15 | ₩232,191 | ₩233,197 | ₩230,286 | ₩230,621 | -0.68% | 74.3만 |
|---|
| 2025.09.12 | ₩238,012 | ₩238,213 | ₩231,882 | ₩232,016 | -2.52% | 113.3만 |
|---|
| 2025.09.11 | ₩235,785 | ₩239,568 | ₩235,785 | ₩238,884 | +1.31% | 103.2만 |
|---|
| 2025.09.10 | ₩234,981 | ₩238,562 | ₩234,645 | ₩235,584 | +0.26% | 88.2만 |
|---|
| 2025.09.09 | ₩238,106 | ₩238,106 | ₩233,452 | ₩234,297 | -1.60% | 76.5만 |
|---|
| 2025.09.08 | ₩238,441 | ₩239,595 | ₩235,826 | ₩238,750 | +0.13% | 113.6만 |
|---|
| 2025.09.05 | ₩240,037 | ₩242,076 | ₩236,872 | ₩238,414 | -0.68% | 104.8만 |
|---|
| 2025.09.04 | ₩234,377 | ₩239,286 | ₩233,733 | ₩239,232 | +2.07% | 77.2만 |
|---|
| 2025.09.03 | ₩235,383 | ₩236,054 | ₩233,331 | ₩234,364 | -0.43% | 72.4만 |
|---|
| 2025.09.02 | ₩237,006 | ₩237,153 | ₩233,894 | ₩235,759 | -0.53% | 95.5만 |
|---|
| 2025.08.29 | ₩242,639 | ₩243,538 | ₩239,621 | ₩239,903 | -1.13% | 49.7만 |
|---|
| 2025.08.28 | ₩245,201 | ₩246,033 | ₩242,787 | ₩243,565 | -0.67% | 57만 |
|---|