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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩254,087 | ₩261,167 | ₩250,279 | ₩253,202 | -0.35% | 388.5만 |
| 2026.09.28–2026.10.02 | ₩255,482 | ₩258,405 | ₩248,415 | ₩254,355 | -0.44% | 626.9만 |
| 2026.09.21–2026.09.25 | ₩255,696 | ₩258,458 | ₩247,798 | ₩257,292 | +0.62% | 669.3만 |
| 2026.09.14–2026.09.18 | ₩248,522 | ₩256,997 | ₩246,726 | ₩251,311 | +1.12% | 759.1만 |
| 2026.09.08–2026.09.11 | ₩258,405 | ₩261,891 | ₩249,850 | ₩253,497 | -1.90% | 524.8만 |
| 2026.08.31–2026.09.04 | ₩264,224 | ₩265,042 | ₩251,714 | ₩258,633 | -2.12% | 743만 |
| 2026.08.24–2026.08.28 | ₩273,088 | ₩277,017 | ₩264,707 | ₩266,410 | -2.45% | 518.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,829 |
| ₩278,827 |
| ₩267,992 |
| ₩270,755 |
| -2.19% |
| 415.9만 |
| 2026.08.10–2026.08.14 | ₩282,139 | ₩285,491 | ₩275,434 | ₩277,660 | -1.59% | 435.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩272,551 | ₩287,717 | ₩272,551 | ₩283,104 | +3.87% | 499.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩271,733 | ₩277,271 | ₩264,439 | ₩274,375 | +0.97% | 667.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩287,864 | ₩289,313 | ₩259,799 | ₩271,130 | -5.81% | 912.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩288,736 | ₩293,228 | ₩280,101 | ₩287,194 | -0.53% | 402.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩285,692 | ₩291,726 | ₩280,020 | ₩288,736 | +1.07% | 626.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩301,421 | ₩303,714 | ₩284,043 | ₩286,564 | -4.93% | 445.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩300,160 | ₩313,301 | ₩297,479 | ₩302,990 | +0.94% | 565.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩297,304 | ₩305,792 | ₩294,877 | ₩299,785 | +0.83% | 537만 |
|---|
| 2026.06.08–2026.06.12 | ₩287,985 | ₩299,544 | ₩286,054 | ₩291,552 | +1.24% | 470.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩279,189 | ₩291,297 | ₩274,241 | ₩287,972 | +3.15% | 395만 |
|---|
| 2026.05.26–2026.05.29 | ₩284,459 | ₩290,171 | ₩280,650 | ₩283,413 | -0.37% | 353.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩282,863 | ₩284,432 | ₩275,689 | ₩281,455 | -0.50% | 396.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩295,615 | ₩297,358 | ₩281,428 | ₩282,621 | -4.40% | 343만 |
|---|
| 2026.05.04–2026.05.08 | ₩301,327 | ₩309,386 | ₩293,389 | ₩294,770 | -2.18% | 453만 |
|---|
| 2026.04.27–2026.05.01 | ₩303,017 | ₩305,698 | ₩295,373 | ₩302,762 | -0.08% | 479.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩292,745 | ₩312,041 | ₩289,098 | ₩301,408 | +2.96% | 604.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩290,734 | ₩297,868 | ₩284,324 | ₩293,751 | +1.04% | 610.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩273,839 | ₩294,408 | ₩273,718 | ₩291,136 | +6.32% | 414.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩279,323 | ₩284,123 | ₩269,025 | ₩275,394 | -1.41% | 377만 |
|---|
| 2026.03.23–2026.03.27 | ₩288,253 | ₩293,362 | ₩275,984 | ₩277,030 | -3.89% | 499.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩276,990 | ₩289,246 | ₩275,568 | ₩280,744 | +1.36% | 661.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩274,509 | ₩287,167 | ₩270,580 | ₩273,450 | -0.39% | 505만 |
|---|
| 2026.03.02–2026.03.06 | ₩295,239 | ₩303,620 | ₩277,405 | ₩279,470 | -5.34% | 739.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩312,188 | ₩313,771 | ₩297,733 | ₩302,373 | -3.14% | 587.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩307,643 | ₩317,378 | ₩307,643 | ₩312,845 | +1.69% | 518.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩298,954 | ₩318,517 | ₩297,814 | ₩310,593 | +3.89% | 778.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩270,191 | ₩300,402 | ₩270,191 | ₩299,906 | +11.00% | 874.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩278,210 | ₩280,248 | ₩265,458 | ₩270,178 | -2.89% | 833.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩272,551 | ₩282,595 | ₩268,690 | ₩277,177 | +1.70% | 530.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩270,687 | ₩279,095 | ₩269,105 | ₩277,043 | +2.35% | 547.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩265,740 | ₩273,865 | ₩264,586 | ₩270,714 | +1.87% | 570.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩268,180 | ₩268,247 | ₩259,987 | ₩262,481 | -2.13% | 322.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩263,245 | ₩269,414 | ₩263,245 | ₩268,381 | +1.95% | 207.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩268,703 | ₩271,170 | ₩261,462 | ₩263,098 | -2.09% | 731.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩256,206 | ₩273,128 | ₩254,034 | ₩267,000 | +4.21% | 583.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩246,136 | ₩256,836 | ₩245,639 | ₩256,233 | +4.10% | 484.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩246,015 | ₩251,218 | ₩243,588 | ₩248,442 | +0.99% | 311.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩244,594 | ₩247,141 | ₩238,506 | ₩246,162 | +0.64% | 730만 |
|---|
| 2025.11.10–2025.11.14 | ₩243,454 | ₩251,446 | ₩242,099 | ₩245,546 | +0.86% | 582.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩242,421 | ₩244,714 | ₩236,535 | ₩241,804 | -0.25% | 413.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩240,571 | ₩248,603 | ₩237,728 | ₩243,320 | +1.14% | 698.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩224,802 | ₩243,186 | ₩223,836 | ₩237,916 | +5.83% | 849.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩219,706 | ₩223,381 | ₩213,163 | ₩223,260 | +1.62% | 819.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩218,848 | ₩219,988 | ₩215,080 | ₩216,488 | -1.08% | 168.2만 |
|---|