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 | ₩253,822 | ₩255,110 | ₩252,226 | ₩253,246 | -0.23% | 70.9만 |
| 2026.10.08 | ₩250,939 | ₩254,278 | ₩250,322 | ₩253,420 | +0.99% | 66.5만 |
| 2026.10.07 | ₩254,614 | ₩256,022 | ₩251,529 | ₩252,521 | -0.82% | 66.2만 |
| 2026.10.06 | ₩258,677 | ₩261,212 | ₩256,706 | ₩257,336 | -0.52% | 93.5만 |
| 2026.10.05 | ₩254,131 | ₩258,168 | ₩252,454 | ₩256,558 | +0.96% | 91.5만 |
| 2026.10.02 | ₩254,439 | ₩256,223 | ₩252,414 | ₩254,399 | -0.02% | 83.3만 |
| 2026.10.01 | ₩249,785 | ₩253,527 | ₩248,458 | ₩252,213 | +0.97% | 123.4만 |
| 2026.09.30 | ₩254,533 | ₩255,418 | ₩250,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,858 |
| -1.44% |
| 167.3만 |
| 2026.09.29 | ₩256,424 | ₩257,872 | ₩252,307 | ₩254,412 | -0.78% | 125.9만 |
|---|
| 2026.09.28 | ₩255,525 | ₩258,449 | ₩253,407 | ₩256,800 | +0.50% | 127만 |
|---|
| 2026.09.25 | ₩253,138 | ₩258,503 | ₩251,985 | ₩257,336 | +1.66% | 169.4만 |
|---|
| 2026.09.24 | ₩252,374 | ₩253,930 | ₩250,872 | ₩251,985 | -0.15% | 146.6만 |
|---|
| 2026.09.23 | ₩248,860 | ₩255,753 | ₩248,391 | ₩253,514 | +1.87% | 118.1만 |
|---|
| 2026.09.22 | ₩252,776 | ₩252,776 | ₩248,122 | ₩250,174 | -1.03% | 112.9만 |
|---|
| 2026.09.21 | ₩255,740 | ₩255,740 | ₩247,841 | ₩249,571 | -2.41% | 122.3만 |
|---|
| 2026.09.18 | ₩254,010 | ₩255,043 | ₩250,094 | ₩251,355 | -1.05% | 230.8만 |
|---|
| 2026.09.17 | ₩257,041 | ₩257,041 | ₩252,360 | ₩253,795 | -1.26% | 128.3만 |
|---|
| 2026.09.16 | ₩255,083 | ₩256,907 | ₩250,912 | ₩252,615 | -0.97% | 144만 |
|---|
| 2026.09.15 | ₩254,989 | ₩255,660 | ₩251,690 | ₩253,433 | -0.61% | 122.2만 |
|---|
| 2026.09.14 | ₩248,565 | ₩254,345 | ₩246,768 | ₩253,675 | +2.06% | 133.7만 |
|---|
| 2026.09.11 | ₩254,332 | ₩255,351 | ₩252,897 | ₩253,541 | -0.31% | 104.4만 |
|---|
| 2026.09.10 | ₩254,667 | ₩255,002 | ₩249,893 | ₩251,288 | -1.33% | 116.3만 |
|---|
| 2026.09.09 | ₩259,844 | ₩261,413 | ₩256,196 | ₩256,719 | -1.20% | 134.8만 |
|---|
| 2026.09.08 | ₩258,449 | ₩261,936 | ₩257,658 | ₩261,172 | +1.05% | 169.5만 |
|---|
| 2026.09.04 | ₩256,303 | ₩258,919 | ₩255,244 | ₩258,677 | +0.93% | 135.8만 |
|---|
| 2026.09.03 | ₩255,445 | ₩256,277 | ₩251,757 | ₩256,250 | +0.32% | 157.2만 |
|---|
| 2026.09.02 | ₩255,512 | ₩256,303 | ₩253,058 | ₩253,339 | -0.85% | 130.6만 |
|---|
| 2026.09.01 | ₩258,932 | ₩260,850 | ₩253,876 | ₩254,721 | -1.63% | 146.9만 |
|---|
| 2026.08.31 | ₩264,270 | ₩265,088 | ₩259,817 | ₩260,488 | -1.43% | 172.6만 |
|---|
| 2026.08.28 | ₩271,565 | ₩271,820 | ₩264,752 | ₩266,456 | -1.88% | 123.1만 |
|---|
| 2026.08.27 | ₩271,793 | ₩274,489 | ₩270,452 | ₩270,667 | -0.41% | 100.7만 |
|---|
| 2026.08.26 | ₩272,652 | ₩276,782 | ₩272,142 | ₩274,476 | +0.67% | 118.9만 |
|---|
| 2026.08.25 | ₩276,420 | ₩277,064 | ₩269,192 | ₩270,989 | -1.96% | 96.2만 |
|---|
| 2026.08.24 | ₩273,135 | ₩274,543 | ₩268,789 | ₩273,081 | -0.02% | 79.9만 |
|---|
| 2026.08.21 | ₩270,613 | ₩271,659 | ₩268,749 | ₩270,801 | +0.07% | 69.2만 |
|---|
| 2026.08.20 | ₩269,621 | ₩273,591 | ₩268,038 | ₩268,065 | -0.58% | 84.4만 |
|---|
| 2026.08.19 | ₩272,129 | ₩274,207 | ₩269,420 | ₩271,418 | -0.26% | 120만 |
|---|
| 2026.08.18 | ₩275,964 | ₩276,943 | ₩271,968 | ₩272,330 | -1.32% | 70.2만 |
|---|
| 2026.08.17 | ₩276,876 | ₩278,875 | ₩274,650 | ₩276,903 | +0.01% | 72.1만 |
|---|
| 2026.08.14 | ₩277,547 | ₩279,210 | ₩275,495 | ₩277,708 | +0.06% | 71만 |
|---|
| 2026.08.13 | ₩279,988 | ₩279,988 | ₩275,482 | ₩277,158 | -1.01% | 87.8만 |
|---|
| 2026.08.12 | ₩281,637 | ₩281,637 | ₩277,292 | ₩279,049 | -0.92% | 89.5만 |
|---|
| 2026.08.11 | ₩282,603 | ₩285,540 | ₩279,170 | ₩279,559 | -1.08% | 108.7만 |
|---|
| 2026.08.10 | ₩282,187 | ₩283,770 | ₩280,739 | ₩281,771 | -0.15% | 78.2만 |
|---|
| 2026.08.07 | ₩282,818 | ₩286,506 | ₩282,348 | ₩283,153 | +0.12% | 99.3만 |
|---|
| 2026.08.06 | ₩285,661 | ₩287,766 | ₩281,543 | ₩282,764 | -1.01% | 91.6만 |
|---|
| 2026.08.05 | ₩283,716 | ₩286,465 | ₩281,825 | ₩282,174 | -0.54% | 123.5만 |
|---|
| 2026.08.04 | ₩278,298 | ₩282,777 | ₩273,564 | ₩281,543 | +1.17% | 73.4만 |
|---|
| 2026.08.03 | ₩272,598 | ₩277,601 | ₩272,598 | ₩275,897 | +1.21% | 111.3만 |
|---|
| 2026.07.31 | ₩275,280 | ₩275,844 | ₩272,585 | ₩274,422 | -0.31% | 135.3만 |
|---|
| 2026.07.30 | ₩269,245 | ₩274,234 | ₩267,891 | ₩273,671 | +1.64% | 140.2만 |
|---|
| 2026.07.29 | ₩269,674 | ₩270,345 | ₩264,484 | ₩265,530 | -1.54% | 108.6만 |
|---|
| 2026.07.28 | ₩276,273 | ₩277,319 | ₩270,291 | ₩272,357 | -1.42% | 148.2만 |
|---|
| 2026.07.27 | ₩271,780 | ₩276,233 | ₩270,895 | ₩276,072 | +1.58% | 135.5만 |
|---|
| 2026.07.24 | ₩269,232 | ₩274,851 | ₩268,226 | ₩271,176 | +0.72% | 232.2만 |
|---|
| 2026.07.23 | ₩270,184 | ₩272,249 | ₩259,844 | ₩265,276 | -1.82% | 409.6만 |
|---|
| 2026.07.22 | ₩284,561 | ₩288,450 | ₩282,737 | ₩287,713 | +1.11% | 113.1만 |
|---|
| 2026.07.21 | ₩283,957 | ₩286,774 | ₩279,237 | ₩283,542 | -0.15% | 74.5만 |
|---|
| 2026.07.20 | ₩287,914 | ₩289,362 | ₩280,256 | ₩281,141 | -2.35% | 82.9만 |
|---|
| 2026.07.17 | ₩287,310 | ₩293,278 | ₩286,224 | ₩287,243 | -0.02% | 85.1만 |
|---|
| 2026.07.16 | ₩284,360 | ₩292,353 | ₩284,239 | ₩291,709 | +2.58% | 84.8만 |
|---|
| 2026.07.15 | ₩287,002 | ₩289,443 | ₩280,149 | ₩284,668 | -0.81% | 99.8만 |
|---|
| 2026.07.14 | ₩291,575 | ₩292,112 | ₩285,741 | ₩287,203 | -1.50% | 60.3만 |
|---|
| 2026.07.13 | ₩288,786 | ₩291,709 | ₩286,143 | ₩287,364 | -0.49% | 72.7만 |
|---|
| 2026.07.10 | ₩285,419 | ₩291,776 | ₩284,467 | ₩288,786 | +1.18% | 104.9만 |
|---|
| 2026.07.09 | ₩287,002 | ₩287,807 | ₩282,026 | ₩283,743 | -1.14% | 113.6만 |
|---|
| 2026.07.08 | ₩285,755 | ₩285,808 | ₩280,068 | ₩283,609 | -0.75% | 90.8만 |
|---|
| 2026.07.07 | ₩285,714 | ₩287,927 | ₩282,201 | ₩287,069 | +0.47% | 154.3만 |
|---|
| 2026.07.06 | ₩285,741 | ₩289,014 | ₩281,919 | ₩287,994 | +0.79% | 163.3만 |
|---|
| 2026.07.02 | ₩292,326 | ₩292,702 | ₩284,092 | ₩286,613 | -1.95% | 113.7만 |
|---|
| 2026.07.01 | ₩298,978 | ₩299,756 | ₩291,213 | ₩291,253 | -2.58% | 138.9만 |
|---|
| 2026.06.30 | ₩302,532 | ₩303,390 | ₩299,461 | ₩300,789 | -0.58% | 96만 |
|---|
| 2026.06.29 | ₩301,473 | ₩303,766 | ₩298,281 | ₩300,413 | -0.35% | 96.4만 |
|---|
| 2026.06.26 | ₩307,910 | ₩307,910 | ₩300,923 | ₩303,042 | -1.58% | 173.4만 |
|---|
| 2026.06.25 | ₩304,732 | ₩313,355 | ₩301,204 | ₩309,439 | +1.54% | 68.2만 |
|---|
| 2026.06.24 | ₩300,856 | ₩304,088 | ₩299,528 | ₩300,829 | -0.01% | 104만 |
|---|
| 2026.06.23 | ₩302,090 | ₩304,624 | ₩297,530 | ₩299,796 | -0.76% | 103.4만 |
|---|
| 2026.06.22 | ₩300,212 | ₩307,736 | ₩299,059 | ₩307,655 | +2.48% | 116.4만 |
|---|
| 2026.06.18 | ₩299,434 | ₩303,390 | ₩298,106 | ₩299,836 | +0.13% | 256.1만 |
|---|
| 2026.06.17 | ₩298,992 | ₩305,845 | ₩295,183 | ₩296,108 | -0.96% | 127.2만 |
|---|
| 2026.06.16 | ₩298,080 | ₩302,532 | ₩297,892 | ₩298,576 | +0.17% | 72.7만 |
|---|
| 2026.06.15 | ₩297,355 | ₩299,716 | ₩294,928 | ₩295,947 | -0.47% | 81.1만 |
|---|
| 2026.06.12 | ₩296,095 | ₩296,832 | ₩290,073 | ₩291,602 | -1.52% | 130.2만 |
|---|
| 2026.06.11 | ₩289,201 | ₩295,438 | ₩287,632 | ₩293,077 | +1.34% | 102만 |
|---|
| 2026.06.10 | ₩296,202 | ₩299,595 | ₩286,103 | ₩286,680 | -3.21% | 80.3만 |
|---|
| 2026.06.09 | ₩292,514 | ₩298,723 | ₩291,870 | ₩296,349 | +1.31% | 77.6만 |
|---|
| 2026.06.08 | ₩288,034 | ₩292,313 | ₩287,055 | ₩289,939 | +0.66% | 80.4만 |
|---|
| 2026.06.05 | ₩286,465 | ₩289,295 | ₩284,722 | ₩288,021 | +0.54% | 77.8만 |
|---|
| 2026.06.04 | ₩290,663 | ₩290,663 | ₩284,400 | ₩286,291 | -1.50% | 113.7만 |
|---|
| 2026.06.03 | ₩281,892 | ₩291,347 | ₩281,892 | ₩286,345 | +1.58% | 84.2만 |
|---|
| 2026.06.02 | ₩279,733 | ₩285,004 | ₩279,733 | ₩284,105 | +1.56% | 52만 |
|---|
| 2026.06.01 | ₩279,237 | ₩279,451 | ₩274,288 | ₩278,338 | -0.32% | 67.4만 |
|---|
| 2026.05.29 | ₩284,306 | ₩286,023 | ₩281,463 | ₩283,461 | -0.30% | 130.3만 |
|---|
| 2026.05.28 | ₩284,266 | ₩285,661 | ₩280,699 | ₩285,004 | +0.26% | 64.5만 |
|---|
| 2026.05.27 | ₩289,322 | ₩290,221 | ₩284,856 | ₩286,157 | -1.09% | 66.1만 |
|---|
| 2026.05.26 | ₩284,507 | ₩289,617 | ₩284,266 | ₩288,879 | +1.54% | 92.4만 |
|---|
| 2026.05.22 | ₩280,605 | ₩282,764 | ₩277,976 | ₩281,503 | +0.32% | 56.7만 |
|---|
| 2026.05.21 | ₩281,168 | ₩281,584 | ₩276,487 | ₩278,647 | -0.90% | 91.2만 |
|---|
| 2026.05.20 | ₩279,626 | ₩283,126 | ₩275,897 | ₩282,952 | +1.19% | 71.9만 |
|---|
| 2026.05.19 | ₩280,699 | ₩281,329 | ₩275,736 | ₩278,352 | -0.84% | 111.2만 |
|---|
| 2026.05.18 | ₩282,911 | ₩284,480 | ₩280,564 | ₩282,750 | -0.06% | 65.4만 |
|---|
| 2026.05.15 | ₩284,145 | ₩285,634 | ₩281,476 | ₩282,670 | -0.52% | 65.8만 |
|---|
| 2026.05.14 | ₩289,952 | ₩290,784 | ₩286,197 | ₩287,485 | -0.85% | 73.5만 |
|---|
| 2026.05.13 | ₩291,374 | ₩291,615 | ₩287,015 | ₩287,833 | -1.22% | 60.9만 |
|---|
| 2026.05.12 | ₩295,008 | ₩295,692 | ₩288,128 | ₩290,636 | -1.48% | 77.5만 |
|---|
| 2026.05.11 | ₩295,666 | ₩297,409 | ₩293,506 | ₩295,008 | -0.22% | 65.2만 |
|---|
| 2026.05.08 | ₩297,583 | ₩297,583 | ₩293,439 | ₩294,821 | -0.93% | 71.2만 |
|---|
| 2026.05.07 | ₩305,697 | ₩306,247 | ₩294,780 | ₩296,256 | -3.09% | 94.4만 |
|---|
| 2026.05.06 | ₩305,120 | ₩309,439 | ₩303,471 | ₩304,678 | -0.15% | 99.8만 |
|---|
| 2026.05.05 | ₩298,522 | ₩302,358 | ₩295,800 | ₩299,702 | +0.40% | 80만 |
|---|
| 2026.05.04 | ₩301,379 | ₩301,379 | ₩293,667 | ₩296,202 | -1.72% | 107.7만 |
|---|
| 2026.05.01 | ₩304,249 | ₩304,584 | ₩299,716 | ₩302,814 | -0.47% | 76.3만 |
|---|
| 2026.04.30 | ₩298,106 | ₩305,214 | ₩296,819 | ₩303,645 | +1.86% | 131.4만 |
|---|
| 2026.04.29 | ₩300,601 | ₩302,331 | ₩295,424 | ₩298,066 | -0.84% | 67.2만 |
|---|
| 2026.04.28 | ₩303,230 | ₩303,498 | ₩298,522 | ₩300,601 | -0.87% | 110.7만 |
|---|
| 2026.04.27 | ₩303,069 | ₩305,751 | ₩299,246 | ₩303,404 | +0.11% | 93.6만 |
|---|
| 2026.04.24 | ₩306,877 | ₩309,171 | ₩299,944 | ₩301,459 | -1.77% | 112.3만 |
|---|
| 2026.04.23 | ₩298,549 | ₩312,094 | ₩296,698 | ₩305,979 | +2.49% | 238.7만 |
|---|
| 2026.04.22 | ₩297,168 | ₩297,168 | ₩289,148 | ₩289,912 | -2.44% | 86.3만 |
|---|
| 2026.04.21 | ₩297,422 | ₩300,561 | ₩294,673 | ₩295,424 | -0.67% | 92.3만 |
|---|
| 2026.04.20 | ₩292,796 | ₩298,670 | ₩292,796 | ₩297,597 | +1.64% | 75.4만 |
|---|
| 2026.04.17 | ₩289,684 | ₩297,919 | ₩289,201 | ₩293,801 | +1.42% | 256만 |
|---|
| 2026.04.16 | ₩289,054 | ₩292,876 | ₩286,707 | ₩287,230 | -0.63% | 79.3만 |
|---|
| 2026.04.15 | ₩291,910 | ₩291,910 | ₩284,373 | ₩288,960 | -1.01% | 99.4만 |
|---|
| 2026.04.14 | ₩294,043 | ₩295,451 | ₩290,918 | ₩293,010 | -0.35% | 78.8만 |
|---|
| 2026.04.13 | ₩290,784 | ₩294,190 | ₩287,042 | ₩294,029 | +1.12% | 96.9만 |
|---|
| 2026.04.10 | ₩294,029 | ₩294,029 | ₩291,106 | ₩291,186 | -0.97% | 72.1만 |
|---|
| 2026.04.09 | ₩289,496 | ₩294,458 | ₩289,335 | ₩292,796 | +1.14% | 94.8만 |
|---|
| 2026.04.08 | ₩288,638 | ₩291,749 | ₩286,371 | ₩290,609 | +0.68% | 104.2만 |
|---|
| 2026.04.07 | ₩277,212 | ₩278,794 | ₩274,945 | ₩278,338 | +0.41% | 78.6만 |
|---|
| 2026.04.06 | ₩273,886 | ₩278,325 | ₩273,765 | ₩278,258 | +1.60% | 65.3만 |
|---|
| 2026.04.02 | ₩270,908 | ₩279,290 | ₩269,071 | ₩275,441 | +1.67% | 91.8만 |
|---|
| 2026.04.01 | ₩281,745 | ₩284,172 | ₩277,601 | ₩278,016 | -1.32% | 117.9만 |
|---|
| 2026.03.31 | ₩276,326 | ₩282,134 | ₩274,355 | ₩279,559 | +1.17% | 86.1만 |
|---|
| 2026.03.30 | ₩279,371 | ₩279,813 | ₩270,479 | ₩271,995 | -2.64% | 81.3만 |
|---|
| 2026.03.27 | ₩280,296 | ₩281,825 | ₩276,031 | ₩277,077 | -1.15% | 94.3만 |
|---|
| 2026.03.26 | ₩286,023 | ₩288,812 | ₩280,417 | ₩280,578 | -1.90% | 91.9만 |
|---|
| 2026.03.25 | ₩292,313 | ₩293,412 | ₩283,984 | ₩288,558 | -1.28% | 94만 |
|---|
| 2026.03.24 | ₩281,517 | ₩290,328 | ₩280,739 | ₩289,121 | +2.70% | 90만 |
|---|
| 2026.03.23 | ₩288,303 | ₩289,805 | ₩284,427 | ₩284,708 | -1.25% | 129.2만 |
|---|
| 2026.03.20 | ₩282,201 | ₩286,237 | ₩278,553 | ₩280,792 | -0.50% | 192.3만 |
|---|
| 2026.03.19 | ₩280,685 | ₩285,647 | ₩278,620 | ₩283,636 | +1.05% | 109.7만 |
|---|
| 2026.03.18 | ₩286,009 | ₩287,726 | ₩283,609 | ₩284,628 | -0.48% | 105.6만 |
|---|
| 2026.03.17 | ₩283,408 | ₩289,295 | ₩279,585 | ₩286,760 | +1.18% | 162.6만 |
|---|
| 2026.03.16 | ₩277,037 | ₩279,961 | ₩275,616 | ₩278,177 | +0.41% | 91.5만 |
|---|
| 2026.03.13 | ₩275,468 | ₩276,903 | ₩270,868 | ₩273,497 | -0.72% | 71만 |
|---|
| 2026.03.12 | ₩278,767 | ₩279,545 | ₩272,585 | ₩273,322 | -1.95% | 125.6만 |
|---|
| 2026.03.11 | ₩280,430 | ₩282,710 | ₩277,507 | ₩282,093 | +0.59% | 93만 |
|---|
| 2026.03.10 | ₩283,649 | ₩287,216 | ₩279,666 | ₩281,986 | -0.59% | 81.9만 |
|---|
| 2026.03.09 | ₩274,556 | ₩283,327 | ₩270,627 | ₩282,978 | +3.07% | 133.4만 |
|---|
| 2026.03.06 | ₩283,957 | ₩283,957 | ₩277,453 | ₩279,518 | -1.56% | 195.6만 |
|---|
| 2026.03.05 | ₩295,102 | ₩296,041 | ₩286,465 | ₩289,121 | -2.03% | 162.6만 |
|---|
| 2026.03.04 | ₩296,577 | ₩297,905 | ₩294,593 | ₩297,516 | +0.32% | 111.2만 |
|---|
| 2026.03.03 | ₩294,324 | ₩297,422 | ₩291,320 | ₩296,068 | +0.59% | 143.3만 |
|---|
| 2026.03.02 | ₩295,290 | ₩303,672 | ₩291,951 | ₩303,632 | +2.82% | 127.2만 |
|---|
| 2026.02.27 | ₩301,218 | ₩302,559 | ₩297,784 | ₩302,425 | +0.40% | 155.5만 |
|---|
| 2026.02.26 | ₩305,348 | ₩306,904 | ₩300,708 | ₩304,624 | -0.24% | 89만 |
|---|
| 2026.02.25 | ₩310,995 | ₩311,799 | ₩300,856 | ₩304,074 | -2.23% | 129.3만 |
|---|
| 2026.02.24 | ₩310,244 | ₩313,623 | ₩308,339 | ₩310,270 | +0.01% | 104.9만 |
|---|
| 2026.02.23 | ₩312,242 | ₩313,824 | ₩306,555 | ₩309,439 | -0.90% | 108.6만 |
|---|
| 2026.02.20 | ₩311,343 | ₩317,432 | ₩309,828 | ₩312,899 | +0.50% | 142.2만 |
|---|
| 2026.02.19 | ₩309,962 | ₩312,738 | ₩309,560 | ₩311,840 | +0.61% | 96.8만 |
|---|
| 2026.02.18 | ₩313,181 | ₩314,803 | ₩309,989 | ₩311,249 | -0.62% | 139.3만 |
|---|
| 2026.02.17 | ₩307,695 | ₩313,838 | ₩307,695 | ₩312,819 | +1.66% | 140.4만 |
|---|
| 2026.02.13 | ₩309,533 | ₩313,704 | ₩302,103 | ₩310,646 | +0.36% | 178만 |
|---|
| 2026.02.12 | ₩314,643 | ₩318,572 | ₩308,393 | ₩309,224 | -1.72% | 202.6만 |
|---|
| 2026.02.11 | ₩309,546 | ₩313,663 | ₩308,661 | ₩312,577 | +0.98% | 130.1만 |
|---|
| 2026.02.10 | ₩301,030 | ₩308,943 | ₩300,628 | ₩307,763 | +2.24% | 139.2만 |
|---|
| 2026.02.09 | ₩299,005 | ₩302,063 | ₩297,865 | ₩301,741 | +0.92% | 128.4만 |
|---|
| 2026.02.06 | ₩295,062 | ₩300,453 | ₩293,506 | ₩299,957 | +1.66% | 120.9만 |
|---|
| 2026.02.05 | ₩294,298 | ₩294,901 | ₩289,496 | ₩291,763 | -0.86% | 173.2만 |
|---|
| 2026.02.04 | ₩285,473 | ₩295,692 | ₩285,473 | ₩295,075 | +3.36% | 215.6만 |
|---|
| 2026.02.03 | ₩278,365 | ₩284,159 | ₩278,150 | ₩283,864 | +1.98% | 181.9만 |
|---|
| 2026.02.02 | ₩270,238 | ₩279,357 | ₩270,238 | ₩278,043 | +2.89% | 182.7만 |
|---|
| 2026.01.30 | ₩268,695 | ₩275,710 | ₩268,025 | ₩270,224 | +0.57% | 205.1만 |
|---|
| 2026.01.29 | ₩279,679 | ₩280,296 | ₩265,504 | ₩271,619 | -2.88% | 318.3만 |
|---|
| 2026.01.28 | ₩277,989 | ₩279,706 | ₩273,993 | ₩276,273 | -0.62% | 139.3만 |
|---|
| 2026.01.27 | ₩279,599 | ₩280,296 | ₩277,627 | ₩277,963 | -0.59% | 84.8만 |
|---|
| 2026.01.26 | ₩278,258 | ₩279,398 | ₩276,434 | ₩278,553 | +0.11% | 86.5만 |
|---|
| 2026.01.23 | ₩280,162 | ₩280,162 | ₩276,528 | ₩277,225 | -1.05% | 118.5만 |
|---|
| 2026.01.22 | ₩281,490 | ₩282,643 | ₩278,647 | ₩280,873 | -0.22% | 116.7만 |
|---|
| 2026.01.21 | ₩272,585 | ₩281,302 | ₩271,713 | ₩279,693 | +2.61% | 154.4만 |
|---|
| 2026.01.20 | ₩272,598 | ₩274,409 | ₩268,736 | ₩269,929 | -0.98% | 141.1만 |
|---|
| 2026.01.16 | ₩276,112 | ₩278,419 | ₩275,602 | ₩277,091 | +0.35% | 170.1만 |
|---|
| 2026.01.15 | ₩275,844 | ₩279,143 | ₩274,435 | ₩276,085 | +0.09% | 114.9만 |
|---|
| 2026.01.14 | ₩274,248 | ₩275,441 | ₩271,498 | ₩274,046 | -0.07% | 89.1만 |
|---|
| 2026.01.13 | ₩273,591 | ₩275,146 | ₩272,169 | ₩274,127 | +0.20% | 75.2만 |
|---|
| 2026.01.12 | ₩270,734 | ₩273,363 | ₩269,151 | ₩272,839 | +0.78% | 98.1만 |
|---|
| 2026.01.09 | ₩272,102 | ₩272,330 | ₩269,259 | ₩270,761 | -0.49% | 99.2만 |
|---|
| 2026.01.08 | ₩266,657 | ₩272,410 | ₩264,632 | ₩270,895 | +1.59% | 81.4만 |
|---|
| 2026.01.07 | ₩272,853 | ₩273,912 | ₩267,046 | ₩267,395 | -2.00% | 107.9만 |
|---|
| 2026.01.06 | ₩271,270 | ₩273,336 | ₩267,569 | ₩272,920 | +0.61% | 140.9만 |
|---|
| 2026.01.05 | ₩265,785 | ₩272,772 | ₩265,450 | ₩271,270 | +2.06% | 141만 |
|---|
| 2026.01.02 | ₩261,762 | ₩264,940 | ₩260,032 | ₩262,526 | +0.29% | 132.7만 |
|---|
| 2025.12.31 | ₩265,356 | ₩265,544 | ₩261,373 | ₩261,842 | -1.32% | 77.7만 |
|---|
| 2025.12.30 | ₩266,348 | ₩266,496 | ₩264,699 | ₩265,249 | -0.41% | 59.3만 |
|---|
| 2025.12.29 | ₩268,226 | ₩268,293 | ₩266,241 | ₩266,925 | -0.49% | 52.8만 |
|---|
| 2025.12.26 | ₩268,038 | ₩268,762 | ₩267,247 | ₩268,427 | +0.15% | 34.2만 |
|---|
| 2025.12.24 | ₩268,561 | ₩269,460 | ₩267,274 | ₩267,636 | -0.34% | 29.5만 |
|---|
| 2025.12.23 | ₩267,462 | ₩268,830 | ₩266,496 | ₩268,159 | +0.26% | 59.5만 |
|---|
| 2025.12.22 | ₩263,291 | ₩267,824 | ₩263,291 | ₩267,569 | +1.62% | 84.4만 |
|---|
| 2025.12.19 | ₩262,258 | ₩264,538 | ₩261,681 | ₩263,143 | +0.34% | 253.5만 |
|---|
| 2025.12.18 | ₩264,779 | ₩266,643 | ₩262,151 | ₩262,955 | -0.69% | 122.4만 |
|---|
| 2025.12.17 | ₩263,116 | ₩267,019 | ₩261,507 | ₩263,063 | -0.02% | 107.8만 |
|---|
| 2025.12.16 | ₩270,063 | ₩271,217 | ₩262,097 | ₩263,680 | -2.36% | 128.7만 |
|---|
| 2025.12.15 | ₩268,749 | ₩271,056 | ₩268,011 | ₩269,969 | +0.45% | 119.1만 |
|---|
| 2025.12.12 | ₩270,761 | ₩273,175 | ₩266,939 | ₩267,046 | -1.37% | 127.2만 |
|---|
| 2025.12.11 | ₩263,358 | ₩270,533 | ₩262,754 | ₩269,943 | +2.50% | 147.6만 |
|---|
| 2025.12.10 | ₩255,941 | ₩263,478 | ₩254,748 | ₩262,459 | +2.55% | 104.4만 |
|---|
| 2025.12.09 | ₩255,257 | ₩257,604 | ₩254,077 | ₩254,922 | -0.13% | 109만 |
|---|
| 2025.12.08 | ₩256,250 | ₩258,302 | ₩255,190 | ₩256,531 | +0.11% | 95만 |
|---|
| 2025.12.05 | ₩254,788 | ₩256,384 | ₩254,251 | ₩256,277 | +0.58% | 77.1만 |
|---|
| 2025.12.04 | ₩255,016 | ₩256,880 | ₩252,562 | ₩255,673 | +0.26% | 89.7만 |
|---|
| 2025.12.03 | ₩252,025 | ₩255,271 | ₩251,435 | ₩255,177 | +1.25% | 100.5만 |
|---|
| 2025.12.02 | ₩248,619 | ₩252,132 | ₩246,339 | ₩251,435 | +1.13% | 121.4만 |
|---|
| 2025.12.01 | ₩246,178 | ₩251,395 | ₩245,682 | ₩247,962 | +0.72% | 95.9만 |
|---|
| 2025.11.28 | ₩249,249 | ₩250,657 | ₩248,485 | ₩248,485 | -0.31% | 42.3만 |
|---|
| 2025.11.26 | ₩249,075 | ₩251,261 | ₩248,230 | ₩249,705 | +0.25% | 76.8만 |
|---|
| 2025.11.25 | ₩247,814 | ₩250,228 | ₩245,306 | ₩249,477 | +0.67% | 73만 |
|---|
| 2025.11.24 | ₩246,057 | ₩246,781 | ₩243,630 | ₩245,480 | -0.23% | 119.3만 |
|---|
| 2025.11.21 | ₩239,647 | ₩247,184 | ₩239,150 | ₩246,205 | +2.74% | 99.4만 |
|---|
| 2025.11.20 | ₩243,992 | ₩245,159 | ₩238,547 | ₩238,761 | -2.14% | 138.4만 |
|---|
| 2025.11.19 | ₩241,001 | ₩243,214 | ₩240,330 | ₩240,921 | -0.03% | 117.1만 |
|---|
| 2025.11.18 | ₩240,786 | ₩242,584 | ₩239,754 | ₩241,108 | +0.13% | 160.3만 |
|---|
| 2025.11.17 | ₩244,636 | ₩245,252 | ₩241,377 | ₩241,470 | -1.29% | 214.8만 |
|---|
| 2025.11.14 | ₩242,718 | ₩247,157 | ₩242,356 | ₩245,588 | +1.18% | 95.8만 |
|---|
| 2025.11.13 | ₩245,413 | ₩247,626 | ₩243,522 | ₩244,045 | -0.56% | 121.4만 |
|---|
| 2025.11.12 | ₩245,936 | ₩249,289 | ₩245,856 | ₩246,258 | +0.13% | 124.5만 |
|---|
| 2025.11.11 | ₩244,823 | ₩251,489 | ₩244,220 | ₩246,728 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩243,496 | ₩245,896 | ₩242,141 | ₩244,206 | +0.29% | 93.8만 |
|---|
| 2025.11.07 | ₩239,043 | ₩242,315 | ₩237,259 | ₩241,846 | +1.17% | 86.9만 |
|---|
| 2025.11.06 | ₩242,061 | ₩244,756 | ₩237,782 | ₩239,486 | -1.06% | 80.2만 |
|---|
| 2025.11.05 | ₩238,158 | ₩241,940 | ₩237,648 | ₩240,934 | +1.17% | 64.7만 |
|---|
| 2025.11.04 | ₩237,715 | ₩239,419 | ₩236,575 | ₩239,043 | +0.56% | 69.6만 |
|---|
| 2025.11.03 | ₩242,463 | ₩242,463 | ₩237,367 | ₩238,936 | -1.45% | 112.3만 |
|---|
| 2025.10.31 | ₩240,196 | ₩245,252 | ₩240,196 | ₩243,361 | +1.32% | 189.6만 |
|---|
| 2025.10.30 | ₩241,497 | ₩248,645 | ₩241,001 | ₩241,591 | +0.04% | 122.3만 |
|---|
| 2025.10.29 | ₩241,645 | ₩243,670 | ₩240,652 | ₩242,476 | +0.34% | 156.8만 |
|---|
| 2025.10.28 | ₩239,311 | ₩241,296 | ₩237,782 | ₩241,014 | +0.71% | 112.5만 |
|---|
| 2025.10.27 | ₩240,612 | ₩241,430 | ₩237,769 | ₩238,668 | -0.81% | 117.2만 |
|---|
| 2025.10.24 | ₩242,476 | ₩242,476 | ₩237,916 | ₩237,957 | -1.86% | 157.6만 |
|---|
| 2025.10.23 | ₩231,372 | ₩243,227 | ₩227,992 | ₩243,040 | +5.04% | 223.5만 |
|---|
| 2025.10.22 | ₩231,908 | ₩232,793 | ₩224,425 | ₩224,787 | -3.07% | 206.9만 |
|---|
| 2025.10.21 | ₩225,699 | ₩232,860 | ₩225,699 | ₩232,069 | +2.82% | 145.3만 |
|---|
| 2025.10.20 | ₩224,840 | ₩227,120 | ₩223,875 | ₩226,544 | +0.76% | 116.5만 |
|---|
| 2025.10.17 | ₩221,756 | ₩223,419 | ₩220,924 | ₩223,298 | +0.70% | 291.7만 |
|---|
| 2025.10.16 | ₩219,302 | ₩223,124 | ₩219,047 | ₩222,802 | +1.60% | 194.6만 |
|---|
| 2025.10.15 | ₩221,018 | ₩221,273 | ₩216,297 | ₩218,148 | -1.30% | 104.8만 |
|---|
| 2025.10.14 | ₩213,481 | ₩219,503 | ₩213,199 | ₩218,001 | +2.12% | 109.4만 |
|---|
| 2025.10.13 | ₩219,744 | ₩219,744 | ₩216,137 | ₩216,137 | -1.64% | 118.7만 |
|---|
| 2025.10.10 | ₩218,886 | ₩220,026 | ₩215,117 | ₩216,525 | -1.08% | 168.2만 |
|---|