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 | ₩253,854 | ₩255,142 | ₩252,258 | ₩253,278 | -0.23% | 70.9만 |
| 2026.10.08 | ₩250,971 | ₩254,310 | ₩250,354 | ₩253,452 | +0.99% | 66.5만 |
| 2026.10.07 | ₩254,646 | ₩256,054 | ₩251,561 | ₩252,553 | -0.82% | 66.2만 |
| 2026.10.06 | ₩258,710 | ₩261,245 | ₩256,738 | ₩257,369 | -0.52% | 93.5만 |
| 2026.10.05 | ₩254,163 | ₩258,200 | ₩252,486 | ₩256,591 | +0.96% | 91.5만 |
| 2026.10.02 | ₩254,471 | ₩256,255 | ₩252,446 | ₩254,431 | -0.02% | 83.3만 |
| 2026.10.01 | ₩249,817 | ₩253,559 | ₩248,489 | ₩252,245 | +0.97% | 123.4만 |
| 2026.09.30 | ₩254,565 | ₩255,451 | ₩250,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,890 |
| -1.44% |
| 167.3만 |
| 2026.09.29 | ₩256,457 | ₩257,905 | ₩252,339 | ₩254,445 | -0.78% | 125.9만 |
|---|
| 2026.09.28 | ₩255,558 | ₩258,482 | ₩253,439 | ₩256,832 | +0.50% | 127만 |
|---|
| 2026.09.25 | ₩253,170 | ₩258,536 | ₩252,017 | ₩257,369 | +1.66% | 169.4만 |
|---|
| 2026.09.24 | ₩252,406 | ₩253,962 | ₩250,904 | ₩252,017 | -0.15% | 146.6만 |
|---|
| 2026.09.23 | ₩248,892 | ₩255,786 | ₩248,422 | ₩253,546 | +1.87% | 118.1만 |
|---|
| 2026.09.22 | ₩252,808 | ₩252,808 | ₩248,154 | ₩250,206 | -1.03% | 112.9만 |
|---|
| 2026.09.21 | ₩255,773 | ₩255,773 | ₩247,872 | ₩249,603 | -2.41% | 122.3만 |
|---|
| 2026.09.18 | ₩254,042 | ₩255,075 | ₩250,126 | ₩251,386 | -1.05% | 230.8만 |
|---|
| 2026.09.17 | ₩257,074 | ₩257,074 | ₩252,392 | ₩253,828 | -1.26% | 128.3만 |
|---|
| 2026.09.16 | ₩255,115 | ₩256,939 | ₩250,944 | ₩252,647 | -0.97% | 144만 |
|---|
| 2026.09.15 | ₩255,021 | ₩255,692 | ₩251,722 | ₩253,465 | -0.61% | 122.2만 |
|---|
| 2026.09.14 | ₩248,597 | ₩254,378 | ₩246,799 | ₩253,707 | +2.06% | 133.7만 |
|---|
| 2026.09.11 | ₩254,364 | ₩255,384 | ₩252,929 | ₩253,573 | -0.31% | 104.4만 |
|---|
| 2026.09.10 | ₩254,699 | ₩255,035 | ₩249,924 | ₩251,319 | -1.33% | 116.3만 |
|---|
| 2026.09.09 | ₩259,877 | ₩261,446 | ₩256,229 | ₩256,752 | -1.20% | 134.8만 |
|---|
| 2026.09.08 | ₩258,482 | ₩261,969 | ₩257,691 | ₩261,205 | +1.05% | 169.5만 |
|---|
| 2026.09.04 | ₩256,336 | ₩258,951 | ₩255,276 | ₩258,710 | +0.93% | 135.8만 |
|---|
| 2026.09.03 | ₩255,477 | ₩256,309 | ₩251,789 | ₩256,282 | +0.32% | 157.2만 |
|---|
| 2026.09.02 | ₩255,544 | ₩256,336 | ₩253,090 | ₩253,372 | -0.85% | 130.6만 |
|---|
| 2026.09.01 | ₩258,965 | ₩260,883 | ₩253,908 | ₩254,753 | -1.63% | 146.9만 |
|---|
| 2026.08.31 | ₩264,303 | ₩265,121 | ₩259,850 | ₩260,521 | -1.43% | 172.6만 |
|---|
| 2026.08.28 | ₩271,600 | ₩271,855 | ₩264,786 | ₩266,489 | -1.88% | 123.1만 |
|---|
| 2026.08.27 | ₩271,828 | ₩274,524 | ₩270,487 | ₩270,701 | -0.41% | 100.7만 |
|---|
| 2026.08.26 | ₩272,686 | ₩276,818 | ₩272,177 | ₩274,510 | +0.67% | 118.9만 |
|---|
| 2026.08.25 | ₩276,455 | ₩277,099 | ₩269,226 | ₩271,023 | -1.96% | 96.2만 |
|---|
| 2026.08.24 | ₩273,169 | ₩274,578 | ₩268,823 | ₩273,115 | -0.02% | 79.9만 |
|---|
| 2026.08.21 | ₩270,648 | ₩271,694 | ₩268,783 | ₩270,835 | +0.07% | 69.2만 |
|---|
| 2026.08.20 | ₩269,655 | ₩273,625 | ₩268,072 | ₩268,099 | -0.58% | 84.4만 |
|---|
| 2026.08.19 | ₩272,163 | ₩274,242 | ₩269,454 | ₩271,452 | -0.26% | 120만 |
|---|
| 2026.08.18 | ₩275,999 | ₩276,978 | ₩272,002 | ₩272,364 | -1.32% | 70.2만 |
|---|
| 2026.08.17 | ₩276,911 | ₩278,910 | ₩274,685 | ₩276,938 | +0.01% | 72.1만 |
|---|
| 2026.08.14 | ₩277,582 | ₩279,245 | ₩275,530 | ₩277,743 | +0.06% | 71만 |
|---|
| 2026.08.13 | ₩280,023 | ₩280,023 | ₩275,516 | ₩277,193 | -1.01% | 87.8만 |
|---|
| 2026.08.12 | ₩281,673 | ₩281,673 | ₩277,327 | ₩279,084 | -0.92% | 89.5만 |
|---|
| 2026.08.11 | ₩282,639 | ₩285,576 | ₩279,205 | ₩279,594 | -1.08% | 108.7만 |
|---|
| 2026.08.10 | ₩282,223 | ₩283,806 | ₩280,774 | ₩281,807 | -0.15% | 78.2만 |
|---|
| 2026.08.07 | ₩282,853 | ₩286,542 | ₩282,384 | ₩283,189 | +0.12% | 99.3만 |
|---|
| 2026.08.06 | ₩285,697 | ₩287,803 | ₩281,579 | ₩282,800 | -1.01% | 91.6만 |
|---|
| 2026.08.05 | ₩283,752 | ₩286,502 | ₩281,861 | ₩282,210 | -0.54% | 123.5만 |
|---|
| 2026.08.04 | ₩278,333 | ₩282,813 | ₩273,598 | ₩281,579 | +1.17% | 73.4만 |
|---|
| 2026.08.03 | ₩272,633 | ₩277,636 | ₩272,633 | ₩275,932 | +1.21% | 111.3만 |
|---|
| 2026.07.31 | ₩275,315 | ₩275,879 | ₩272,619 | ₩274,457 | -0.31% | 135.3만 |
|---|
| 2026.07.30 | ₩269,279 | ₩274,269 | ₩267,925 | ₩273,706 | +1.64% | 140.2만 |
|---|
| 2026.07.29 | ₩269,709 | ₩270,379 | ₩264,518 | ₩265,564 | -1.54% | 108.6만 |
|---|
| 2026.07.28 | ₩276,308 | ₩277,354 | ₩270,326 | ₩272,391 | -1.42% | 148.2만 |
|---|
| 2026.07.27 | ₩271,814 | ₩276,268 | ₩270,929 | ₩276,107 | +1.58% | 135.5만 |
|---|
| 2026.07.24 | ₩269,266 | ₩274,886 | ₩268,260 | ₩271,211 | +0.72% | 232.2만 |
|---|
| 2026.07.23 | ₩270,218 | ₩272,284 | ₩259,877 | ₩265,309 | -1.82% | 409.6만 |
|---|
| 2026.07.22 | ₩284,597 | ₩288,487 | ₩282,773 | ₩287,749 | +1.11% | 113.1만 |
|---|
| 2026.07.21 | ₩283,993 | ₩286,810 | ₩279,272 | ₩283,578 | -0.15% | 74.5만 |
|---|
| 2026.07.20 | ₩287,950 | ₩289,399 | ₩280,291 | ₩281,177 | -2.35% | 82.9만 |
|---|
| 2026.07.17 | ₩287,347 | ₩293,315 | ₩286,260 | ₩287,280 | -0.02% | 85.1만 |
|---|
| 2026.07.16 | ₩284,396 | ₩292,390 | ₩284,275 | ₩291,746 | +2.58% | 84.8만 |
|---|
| 2026.07.15 | ₩287,038 | ₩289,479 | ₩280,184 | ₩284,704 | -0.81% | 99.8만 |
|---|
| 2026.07.14 | ₩291,612 | ₩292,149 | ₩285,777 | ₩287,239 | -1.50% | 60.3만 |
|---|
| 2026.07.13 | ₩288,822 | ₩291,746 | ₩286,180 | ₩287,400 | -0.49% | 72.7만 |
|---|
| 2026.07.10 | ₩285,455 | ₩291,813 | ₩284,503 | ₩288,822 | +1.18% | 104.9만 |
|---|
| 2026.07.09 | ₩287,038 | ₩287,843 | ₩282,062 | ₩283,779 | -1.14% | 113.6만 |
|---|
| 2026.07.08 | ₩285,791 | ₩285,844 | ₩280,104 | ₩283,645 | -0.75% | 90.8만 |
|---|
| 2026.07.07 | ₩285,751 | ₩287,964 | ₩282,236 | ₩287,105 | +0.47% | 154.3만 |
|---|
| 2026.07.06 | ₩285,777 | ₩289,050 | ₩281,955 | ₩288,031 | +0.79% | 163.3만 |
|---|
| 2026.07.02 | ₩292,363 | ₩292,739 | ₩284,128 | ₩286,649 | -1.95% | 113.7만 |
|---|
| 2026.07.01 | ₩299,016 | ₩299,794 | ₩291,250 | ₩291,290 | -2.58% | 138.9만 |
|---|
| 2026.06.30 | ₩302,570 | ₩303,429 | ₩299,499 | ₩300,827 | -0.58% | 96만 |
|---|
| 2026.06.29 | ₩301,511 | ₩303,804 | ₩298,319 | ₩300,451 | -0.35% | 96.4만 |
|---|
| 2026.06.26 | ₩307,949 | ₩307,949 | ₩300,961 | ₩303,080 | -1.58% | 173.4만 |
|---|
| 2026.06.25 | ₩304,770 | ₩313,395 | ₩301,243 | ₩309,478 | +1.54% | 68.2만 |
|---|
| 2026.06.24 | ₩300,894 | ₩304,126 | ₩299,566 | ₩300,867 | -0.01% | 104만 |
|---|
| 2026.06.23 | ₩302,128 | ₩304,663 | ₩297,567 | ₩299,834 | -0.76% | 103.4만 |
|---|
| 2026.06.22 | ₩300,250 | ₩307,775 | ₩299,096 | ₩307,694 | +2.48% | 116.4만 |
|---|
| 2026.06.18 | ₩299,472 | ₩303,429 | ₩298,144 | ₩299,874 | +0.13% | 256.1만 |
|---|
| 2026.06.17 | ₩299,029 | ₩305,883 | ₩295,220 | ₩296,146 | -0.96% | 127.2만 |
|---|
| 2026.06.16 | ₩298,117 | ₩302,570 | ₩297,930 | ₩298,614 | +0.17% | 72.7만 |
|---|
| 2026.06.15 | ₩297,393 | ₩299,754 | ₩294,965 | ₩295,985 | -0.47% | 81.1만 |
|---|
| 2026.06.12 | ₩296,132 | ₩296,870 | ₩290,110 | ₩291,639 | -1.52% | 130.2만 |
|---|
| 2026.06.11 | ₩289,238 | ₩295,475 | ₩287,669 | ₩293,114 | +1.34% | 102만 |
|---|
| 2026.06.10 | ₩296,240 | ₩299,633 | ₩286,140 | ₩286,716 | -3.21% | 80.3만 |
|---|
| 2026.06.09 | ₩292,551 | ₩298,761 | ₩291,907 | ₩296,387 | +1.31% | 77.6만 |
|---|
| 2026.06.08 | ₩288,071 | ₩292,350 | ₩287,092 | ₩289,976 | +0.66% | 80.4만 |
|---|
| 2026.06.05 | ₩286,502 | ₩289,332 | ₩284,758 | ₩288,058 | +0.54% | 77.8만 |
|---|
| 2026.06.04 | ₩290,700 | ₩290,700 | ₩284,436 | ₩286,327 | -1.50% | 113.7만 |
|---|
| 2026.06.03 | ₩281,928 | ₩291,384 | ₩281,928 | ₩286,381 | +1.58% | 84.2만 |
|---|
| 2026.06.02 | ₩279,768 | ₩285,040 | ₩279,768 | ₩284,141 | +1.56% | 52만 |
|---|
| 2026.06.01 | ₩279,272 | ₩279,487 | ₩274,323 | ₩278,373 | -0.32% | 67.4만 |
|---|
| 2026.05.29 | ₩284,342 | ₩286,059 | ₩281,499 | ₩283,497 | -0.30% | 130.3만 |
|---|
| 2026.05.28 | ₩284,302 | ₩285,697 | ₩280,734 | ₩285,040 | +0.26% | 64.5만 |
|---|
| 2026.05.27 | ₩289,359 | ₩290,257 | ₩284,892 | ₩286,193 | -1.09% | 66.1만 |
|---|
| 2026.05.26 | ₩284,543 | ₩289,654 | ₩284,302 | ₩288,916 | +1.54% | 92.4만 |
|---|
| 2026.05.22 | ₩280,640 | ₩282,800 | ₩278,011 | ₩281,539 | +0.32% | 56.7만 |
|---|
| 2026.05.21 | ₩281,204 | ₩281,619 | ₩276,522 | ₩278,682 | -0.90% | 91.2만 |
|---|
| 2026.05.20 | ₩279,661 | ₩283,162 | ₩275,932 | ₩282,987 | +1.19% | 71.9만 |
|---|
| 2026.05.19 | ₩280,734 | ₩281,365 | ₩275,771 | ₩278,387 | -0.84% | 111.2만 |
|---|
| 2026.05.18 | ₩282,947 | ₩284,517 | ₩280,600 | ₩282,786 | -0.06% | 65.4만 |
|---|
| 2026.05.15 | ₩284,181 | ₩285,670 | ₩281,512 | ₩282,706 | -0.52% | 65.8만 |
|---|
| 2026.05.14 | ₩289,989 | ₩290,821 | ₩286,233 | ₩287,521 | -0.85% | 73.5만 |
|---|
| 2026.05.13 | ₩291,411 | ₩291,652 | ₩287,052 | ₩287,870 | -1.22% | 60.9만 |
|---|
| 2026.05.12 | ₩295,046 | ₩295,730 | ₩288,165 | ₩290,673 | -1.48% | 77.5만 |
|---|
| 2026.05.11 | ₩295,703 | ₩297,447 | ₩293,544 | ₩295,046 | -0.22% | 65.2만 |
|---|
| 2026.05.08 | ₩297,621 | ₩297,621 | ₩293,476 | ₩294,858 | -0.93% | 71.2만 |
|---|
| 2026.05.07 | ₩305,736 | ₩306,286 | ₩294,818 | ₩296,293 | -3.09% | 94.4만 |
|---|
| 2026.05.06 | ₩305,159 | ₩309,478 | ₩303,509 | ₩304,717 | -0.15% | 99.8만 |
|---|
| 2026.05.05 | ₩298,560 | ₩302,396 | ₩295,837 | ₩299,740 | +0.40% | 80만 |
|---|
| 2026.05.04 | ₩301,417 | ₩301,417 | ₩293,704 | ₩296,240 | -1.72% | 107.7만 |
|---|
| 2026.05.01 | ₩304,287 | ₩304,623 | ₩299,754 | ₩302,852 | -0.47% | 76.3만 |
|---|
| 2026.04.30 | ₩298,144 | ₩305,253 | ₩296,857 | ₩303,684 | +1.86% | 131.4만 |
|---|
| 2026.04.29 | ₩300,639 | ₩302,369 | ₩295,462 | ₩298,104 | -0.84% | 67.2만 |
|---|
| 2026.04.28 | ₩303,268 | ₩303,536 | ₩298,560 | ₩300,639 | -0.87% | 110.7만 |
|---|
| 2026.04.27 | ₩303,107 | ₩305,790 | ₩299,284 | ₩303,442 | +0.11% | 93.6만 |
|---|
| 2026.04.24 | ₩306,916 | ₩309,210 | ₩299,982 | ₩301,497 | -1.77% | 112.3만 |
|---|
| 2026.04.23 | ₩298,587 | ₩312,134 | ₩296,736 | ₩306,018 | +2.49% | 238.7만 |
|---|
| 2026.04.22 | ₩297,205 | ₩297,205 | ₩289,184 | ₩289,949 | -2.44% | 86.3만 |
|---|
| 2026.04.21 | ₩297,460 | ₩300,599 | ₩294,710 | ₩295,462 | -0.67% | 92.3만 |
|---|
| 2026.04.20 | ₩292,833 | ₩298,708 | ₩292,833 | ₩297,634 | +1.64% | 75.4만 |
|---|
| 2026.04.17 | ₩289,721 | ₩297,956 | ₩289,238 | ₩293,839 | +1.42% | 256만 |
|---|
| 2026.04.16 | ₩289,090 | ₩292,913 | ₩286,743 | ₩287,266 | -0.63% | 79.3만 |
|---|
| 2026.04.15 | ₩291,947 | ₩291,947 | ₩284,409 | ₩288,997 | -1.01% | 99.4만 |
|---|
| 2026.04.14 | ₩294,080 | ₩295,488 | ₩290,955 | ₩293,047 | -0.35% | 78.8만 |
|---|
| 2026.04.13 | ₩290,821 | ₩294,228 | ₩287,078 | ₩294,067 | +1.12% | 96.9만 |
|---|
| 2026.04.10 | ₩294,067 | ₩294,067 | ₩291,143 | ₩291,223 | -0.97% | 72.1만 |
|---|
| 2026.04.09 | ₩289,533 | ₩294,496 | ₩289,372 | ₩292,833 | +1.14% | 94.8만 |
|---|
| 2026.04.08 | ₩288,675 | ₩291,786 | ₩286,408 | ₩290,646 | +0.68% | 104.2만 |
|---|
| 2026.04.07 | ₩277,247 | ₩278,829 | ₩274,980 | ₩278,373 | +0.41% | 78.6만 |
|---|
| 2026.04.06 | ₩273,920 | ₩278,360 | ₩273,800 | ₩278,293 | +1.60% | 65.3만 |
|---|
| 2026.04.02 | ₩270,943 | ₩279,326 | ₩269,105 | ₩275,476 | +1.67% | 91.8만 |
|---|
| 2026.04.01 | ₩281,780 | ₩284,208 | ₩277,636 | ₩278,051 | -1.32% | 117.9만 |
|---|
| 2026.03.31 | ₩276,361 | ₩282,169 | ₩274,390 | ₩279,594 | +1.17% | 86.1만 |
|---|
| 2026.03.30 | ₩279,406 | ₩279,849 | ₩270,513 | ₩272,029 | -2.64% | 81.3만 |
|---|
| 2026.03.27 | ₩280,332 | ₩281,861 | ₩276,066 | ₩277,113 | -1.15% | 94.3만 |
|---|
| 2026.03.26 | ₩286,059 | ₩288,849 | ₩280,452 | ₩280,613 | -1.90% | 91.9만 |
|---|
| 2026.03.25 | ₩292,350 | ₩293,450 | ₩284,020 | ₩288,594 | -1.28% | 94만 |
|---|
| 2026.03.24 | ₩281,552 | ₩290,365 | ₩280,774 | ₩289,157 | +2.70% | 90만 |
|---|
| 2026.03.23 | ₩288,339 | ₩289,842 | ₩284,463 | ₩284,745 | -1.25% | 129.2만 |
|---|
| 2026.03.20 | ₩282,236 | ₩286,274 | ₩278,588 | ₩280,828 | -0.50% | 192.3만 |
|---|
| 2026.03.19 | ₩280,721 | ₩285,683 | ₩278,655 | ₩283,672 | +1.05% | 109.7만 |
|---|
| 2026.03.18 | ₩286,046 | ₩287,762 | ₩283,645 | ₩284,664 | -0.48% | 105.6만 |
|---|
| 2026.03.17 | ₩283,444 | ₩289,332 | ₩279,621 | ₩286,797 | +1.18% | 162.6만 |
|---|
| 2026.03.16 | ₩277,072 | ₩279,996 | ₩275,651 | ₩278,212 | +0.41% | 91.5만 |
|---|
| 2026.03.13 | ₩275,503 | ₩276,938 | ₩270,902 | ₩273,531 | -0.72% | 71만 |
|---|
| 2026.03.12 | ₩278,803 | ₩279,581 | ₩272,619 | ₩273,357 | -1.95% | 125.6만 |
|---|
| 2026.03.11 | ₩280,466 | ₩282,746 | ₩277,542 | ₩282,129 | +0.59% | 93만 |
|---|
| 2026.03.10 | ₩283,685 | ₩287,253 | ₩279,701 | ₩282,022 | -0.59% | 81.9만 |
|---|
| 2026.03.09 | ₩274,591 | ₩283,363 | ₩270,661 | ₩283,014 | +3.07% | 133.4만 |
|---|
| 2026.03.06 | ₩283,993 | ₩283,993 | ₩277,488 | ₩279,554 | -1.56% | 195.6만 |
|---|
| 2026.03.05 | ₩295,140 | ₩296,079 | ₩286,502 | ₩289,157 | -2.03% | 162.6만 |
|---|
| 2026.03.04 | ₩296,615 | ₩297,943 | ₩294,630 | ₩297,554 | +0.32% | 111.2만 |
|---|
| 2026.03.03 | ₩294,362 | ₩297,460 | ₩291,357 | ₩296,105 | +0.59% | 143.3만 |
|---|
| 2026.03.02 | ₩295,327 | ₩303,711 | ₩291,988 | ₩303,670 | +2.82% | 127.2만 |
|---|
| 2026.02.27 | ₩301,256 | ₩302,597 | ₩297,822 | ₩302,463 | +0.40% | 155.5만 |
|---|
| 2026.02.26 | ₩305,387 | ₩306,943 | ₩300,746 | ₩304,663 | -0.24% | 89만 |
|---|
| 2026.02.25 | ₩311,034 | ₩311,839 | ₩300,894 | ₩304,113 | -2.23% | 129.3만 |
|---|
| 2026.02.24 | ₩310,283 | ₩313,663 | ₩308,378 | ₩310,310 | +0.01% | 104.9만 |
|---|
| 2026.02.23 | ₩312,281 | ₩313,864 | ₩306,594 | ₩309,478 | -0.90% | 108.6만 |
|---|
| 2026.02.20 | ₩311,383 | ₩317,472 | ₩309,867 | ₩312,939 | +0.50% | 142.2만 |
|---|
| 2026.02.19 | ₩310,001 | ₩312,778 | ₩309,599 | ₩311,879 | +0.61% | 96.8만 |
|---|
| 2026.02.18 | ₩313,220 | ₩314,843 | ₩310,028 | ₩311,289 | -0.62% | 139.3만 |
|---|
| 2026.02.17 | ₩307,734 | ₩313,878 | ₩307,734 | ₩312,858 | +1.66% | 140.4만 |
|---|
| 2026.02.13 | ₩309,572 | ₩313,743 | ₩302,141 | ₩310,685 | +0.36% | 178만 |
|---|
| 2026.02.12 | ₩314,682 | ₩318,612 | ₩308,432 | ₩309,264 | -1.72% | 202.6만 |
|---|
| 2026.02.11 | ₩309,585 | ₩313,703 | ₩308,700 | ₩312,617 | +0.98% | 130.1만 |
|---|
| 2026.02.10 | ₩301,068 | ₩308,982 | ₩300,666 | ₩307,802 | +2.24% | 139.2만 |
|---|
| 2026.02.09 | ₩299,043 | ₩302,101 | ₩297,903 | ₩301,779 | +0.92% | 128.4만 |
|---|
| 2026.02.06 | ₩295,099 | ₩300,491 | ₩293,544 | ₩299,995 | +1.66% | 120.9만 |
|---|
| 2026.02.05 | ₩294,335 | ₩294,938 | ₩289,533 | ₩291,800 | -0.86% | 173.2만 |
|---|
| 2026.02.04 | ₩285,509 | ₩295,730 | ₩285,509 | ₩295,113 | +3.36% | 215.6만 |
|---|
| 2026.02.03 | ₩278,400 | ₩284,195 | ₩278,186 | ₩283,900 | +1.98% | 181.9만 |
|---|
| 2026.02.02 | ₩270,272 | ₩279,393 | ₩270,272 | ₩278,078 | +2.89% | 182.7만 |
|---|
| 2026.01.30 | ₩268,729 | ₩275,744 | ₩268,059 | ₩270,259 | +0.57% | 205.1만 |
|---|
| 2026.01.29 | ₩279,715 | ₩280,332 | ₩265,537 | ₩271,653 | -2.88% | 318.3만 |
|---|
| 2026.01.28 | ₩278,025 | ₩279,742 | ₩274,028 | ₩276,308 | -0.62% | 139.3만 |
|---|
| 2026.01.27 | ₩279,634 | ₩280,332 | ₩277,663 | ₩277,998 | -0.59% | 84.8만 |
|---|
| 2026.01.26 | ₩278,293 | ₩279,433 | ₩276,469 | ₩278,588 | +0.11% | 86.5만 |
|---|
| 2026.01.23 | ₩280,198 | ₩280,198 | ₩276,563 | ₩277,260 | -1.05% | 118.5만 |
|---|
| 2026.01.22 | ₩281,525 | ₩282,679 | ₩278,682 | ₩280,908 | -0.22% | 116.7만 |
|---|
| 2026.01.21 | ₩272,619 | ₩281,338 | ₩271,747 | ₩279,728 | +2.61% | 154.4만 |
|---|
| 2026.01.20 | ₩272,633 | ₩274,443 | ₩268,770 | ₩269,963 | -0.98% | 141.1만 |
|---|
| 2026.01.16 | ₩276,147 | ₩278,454 | ₩275,637 | ₩277,126 | +0.35% | 170.1만 |
|---|
| 2026.01.15 | ₩275,879 | ₩279,178 | ₩274,470 | ₩276,120 | +0.09% | 114.9만 |
|---|
| 2026.01.14 | ₩274,282 | ₩275,476 | ₩271,533 | ₩274,081 | -0.07% | 89.1만 |
|---|
| 2026.01.13 | ₩273,625 | ₩275,181 | ₩272,203 | ₩274,162 | +0.20% | 75.2만 |
|---|
| 2026.01.12 | ₩270,768 | ₩273,397 | ₩269,186 | ₩272,874 | +0.78% | 98.1만 |
|---|
| 2026.01.09 | ₩272,136 | ₩272,364 | ₩269,293 | ₩270,795 | -0.49% | 99.2만 |
|---|
| 2026.01.08 | ₩266,691 | ₩272,445 | ₩264,665 | ₩270,929 | +1.59% | 81.4만 |
|---|
| 2026.01.07 | ₩272,887 | ₩273,947 | ₩267,080 | ₩267,428 | -2.00% | 107.9만 |
|---|
| 2026.01.06 | ₩271,305 | ₩273,370 | ₩267,603 | ₩272,955 | +0.61% | 140.9만 |
|---|
| 2026.01.05 | ₩265,819 | ₩272,807 | ₩265,483 | ₩271,305 | +2.06% | 141만 |
|---|
| 2026.01.02 | ₩261,795 | ₩264,974 | ₩260,065 | ₩262,559 | +0.29% | 132.7만 |
|---|
| 2025.12.31 | ₩265,390 | ₩265,577 | ₩261,406 | ₩261,875 | -1.32% | 77.7만 |
|---|
| 2025.12.30 | ₩266,382 | ₩266,530 | ₩264,732 | ₩265,282 | -0.41% | 59.3만 |
|---|
| 2025.12.29 | ₩268,260 | ₩268,327 | ₩266,275 | ₩266,959 | -0.49% | 52.8만 |
|---|
| 2025.12.26 | ₩268,072 | ₩268,797 | ₩267,281 | ₩268,461 | +0.15% | 34.2만 |
|---|
| 2025.12.24 | ₩268,595 | ₩269,494 | ₩267,308 | ₩267,670 | -0.34% | 29.5만 |
|---|
| 2025.12.23 | ₩267,495 | ₩268,864 | ₩266,530 | ₩268,193 | +0.26% | 59.5만 |
|---|
| 2025.12.22 | ₩263,324 | ₩267,858 | ₩263,324 | ₩267,603 | +1.62% | 84.4만 |
|---|
| 2025.12.19 | ₩262,291 | ₩264,571 | ₩261,714 | ₩263,176 | +0.34% | 253.5만 |
|---|
| 2025.12.18 | ₩264,813 | ₩266,677 | ₩262,184 | ₩262,989 | -0.69% | 122.4만 |
|---|
| 2025.12.17 | ₩263,150 | ₩267,053 | ₩261,540 | ₩263,096 | -0.02% | 107.8만 |
|---|
| 2025.12.16 | ₩270,098 | ₩271,251 | ₩262,130 | ₩263,713 | -2.36% | 128.7만 |
|---|
| 2025.12.15 | ₩268,783 | ₩271,090 | ₩268,045 | ₩270,004 | +0.45% | 119.1만 |
|---|
| 2025.12.12 | ₩270,795 | ₩273,209 | ₩266,972 | ₩267,080 | -1.37% | 127.2만 |
|---|
| 2025.12.11 | ₩263,391 | ₩270,567 | ₩262,787 | ₩269,977 | +2.50% | 147.6만 |
|---|
| 2025.12.10 | ₩255,974 | ₩263,512 | ₩254,780 | ₩262,492 | +2.55% | 104.4만 |
|---|
| 2025.12.09 | ₩255,290 | ₩257,637 | ₩254,109 | ₩254,954 | -0.13% | 109만 |
|---|
| 2025.12.08 | ₩256,282 | ₩258,334 | ₩255,223 | ₩256,564 | +0.11% | 95만 |
|---|
| 2025.12.05 | ₩254,820 | ₩256,416 | ₩254,284 | ₩256,309 | +0.58% | 77.1만 |
|---|
| 2025.12.04 | ₩255,048 | ₩256,913 | ₩252,594 | ₩255,705 | +0.26% | 89.7만 |
|---|
| 2025.12.03 | ₩252,057 | ₩255,303 | ₩251,467 | ₩255,209 | +1.25% | 100.5만 |
|---|
| 2025.12.02 | ₩248,650 | ₩252,164 | ₩246,370 | ₩251,467 | +1.13% | 121.4만 |
|---|
| 2025.12.01 | ₩246,209 | ₩251,427 | ₩245,713 | ₩247,993 | +0.72% | 95.9만 |
|---|
| 2025.11.28 | ₩249,281 | ₩250,689 | ₩248,516 | ₩248,516 | -0.31% | 42.3만 |
|---|
| 2025.11.26 | ₩249,106 | ₩251,293 | ₩248,261 | ₩249,737 | +0.25% | 76.8만 |
|---|
| 2025.11.25 | ₩247,845 | ₩250,260 | ₩245,337 | ₩249,509 | +0.67% | 73만 |
|---|
| 2025.11.24 | ₩246,088 | ₩246,813 | ₩243,661 | ₩245,512 | -0.23% | 119.3만 |
|---|
| 2025.11.21 | ₩239,677 | ₩247,215 | ₩239,181 | ₩246,236 | +2.74% | 99.4만 |
|---|
| 2025.11.20 | ₩244,023 | ₩245,190 | ₩238,577 | ₩238,792 | -2.14% | 138.4만 |
|---|
| 2025.11.19 | ₩241,032 | ₩243,245 | ₩240,361 | ₩240,951 | -0.03% | 117.1만 |
|---|
| 2025.11.18 | ₩240,817 | ₩242,614 | ₩239,784 | ₩241,139 | +0.13% | 160.3만 |
|---|
| 2025.11.17 | ₩244,667 | ₩245,284 | ₩241,407 | ₩241,501 | -1.29% | 214.8만 |
|---|
| 2025.11.14 | ₩242,748 | ₩247,188 | ₩242,386 | ₩245,619 | +1.18% | 95.8만 |
|---|
| 2025.11.13 | ₩245,444 | ₩247,658 | ₩243,553 | ₩244,076 | -0.56% | 121.4만 |
|---|
| 2025.11.12 | ₩245,968 | ₩249,321 | ₩245,887 | ₩246,289 | +0.13% | 124.5만 |
|---|
| 2025.11.11 | ₩244,854 | ₩251,521 | ₩244,251 | ₩246,759 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩243,526 | ₩245,927 | ₩242,172 | ₩244,237 | +0.29% | 93.8만 |
|---|
| 2025.11.07 | ₩239,073 | ₩242,346 | ₩237,289 | ₩241,877 | +1.17% | 86.9만 |
|---|
| 2025.11.06 | ₩242,091 | ₩244,787 | ₩237,812 | ₩239,516 | -1.06% | 80.2만 |
|---|
| 2025.11.05 | ₩238,188 | ₩241,971 | ₩237,678 | ₩240,965 | +1.17% | 64.7만 |
|---|
| 2025.11.04 | ₩237,745 | ₩239,449 | ₩236,605 | ₩239,073 | +0.56% | 69.6만 |
|---|
| 2025.11.03 | ₩242,494 | ₩242,494 | ₩237,397 | ₩238,966 | -1.45% | 112.3만 |
|---|
| 2025.10.31 | ₩240,227 | ₩245,284 | ₩240,227 | ₩243,392 | +1.32% | 189.6만 |
|---|
| 2025.10.30 | ₩241,528 | ₩248,677 | ₩241,032 | ₩241,622 | +0.04% | 122.3만 |
|---|
| 2025.10.29 | ₩241,675 | ₩243,701 | ₩240,683 | ₩242,507 | +0.34% | 156.8만 |
|---|
| 2025.10.28 | ₩239,342 | ₩241,327 | ₩237,812 | ₩241,045 | +0.71% | 112.5만 |
|---|
| 2025.10.27 | ₩240,643 | ₩241,461 | ₩237,799 | ₩238,698 | -0.81% | 117.2만 |
|---|
| 2025.10.24 | ₩242,507 | ₩242,507 | ₩237,947 | ₩237,987 | -1.86% | 157.6만 |
|---|
| 2025.10.23 | ₩231,401 | ₩243,258 | ₩228,021 | ₩243,070 | +5.04% | 223.5만 |
|---|
| 2025.10.22 | ₩231,938 | ₩232,823 | ₩224,453 | ₩224,815 | -3.07% | 206.9만 |
|---|
| 2025.10.21 | ₩225,727 | ₩232,890 | ₩225,727 | ₩232,099 | +2.82% | 145.3만 |
|---|
| 2025.10.20 | ₩224,869 | ₩227,149 | ₩223,903 | ₩226,572 | +0.76% | 116.5만 |
|---|
| 2025.10.17 | ₩221,784 | ₩223,447 | ₩220,952 | ₩223,326 | +0.70% | 291.7만 |
|---|
| 2025.10.16 | ₩219,329 | ₩223,152 | ₩219,075 | ₩222,830 | +1.60% | 194.6만 |
|---|
| 2025.10.15 | ₩221,046 | ₩221,301 | ₩216,325 | ₩218,176 | -1.30% | 104.8만 |
|---|
| 2025.10.14 | ₩213,508 | ₩219,531 | ₩213,226 | ₩218,028 | +2.12% | 109.4만 |
|---|
| 2025.10.13 | ₩219,772 | ₩219,772 | ₩216,164 | ₩216,164 | -1.64% | 118.7만 |
|---|
| 2025.10.10 | ₩218,914 | ₩220,054 | ₩215,145 | ₩216,553 | -1.08% | 168.2만 |
|---|