티커911

도버 과거 주가

Dover Corporation Common Stock · DOV · NYSE

주요 사업 분야는 산업용 기계·부품입니다.

시장 데이터를 불러오는 중

도버 과거 주가·일별 시세 (DOV) · 티커911

전체 종목

도버 과거 주가

Dover Corporation Common Stock · DOV · NYSE

주요 사업 분야는 산업용 기계·부품입니다.

일간2026.09.28

+0.50%

시가: ₩254,796
고가: ₩257,711
저가: ₩252,683
종가: ₩256,066
거래량: 127만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

277개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩253,097	₩254,381	₩251,506	₩252,522	-0.23%	70.9만
2026.10.08	₩250,222	₩253,552	₩249,607	₩252,696	+0.99%	66.5만
2026.10.07	₩253,886	₩255,291	₩250,811	₩251,800	-0.82%	66.2만
2026.10.06	₩257,938	₩260,466	₩255,973	₩256,601	-0.52%	93.5만
2026.10.05	₩253,405	₩257,430	₩251,733	₩255,825	+0.96%	91.5만
2026.10.02	₩253,713	₩255,491	₩251,693	₩253,672	-0.02%	83.3만
2026.10.01	₩249,072	₩252,803	₩247,748	₩251,493	+0.97%	123.4만
2026.09.30	₩253,806	₩254,689	₩249,955	₩250,142	-1.44%	167.3만
2026.09.29	₩255,692	₩257,136	₩251,586	₩253,686	-0.78%	125.9만
2026.09.28	₩254,796	₩257,711	₩252,683	₩256,066	+0.50%	127만
2026.09.25	₩252,415	₩257,765	₩251,265	₩256,601	+1.66%	167.7만
2026.09.24	₩251,653	₩253,204	₩250,155	₩251,265	-0.15%	146.6만
2026.09.23	₩248,149	₩255,023	₩247,681	₩252,790	+1.87%	118.1만
2026.09.21	₩255,010	₩255,010	₩247,133	₩248,858	-2.41%	122.3만
2026.09.18	₩253,285	₩254,314	₩249,380	₩250,637	-1.05%	230.8만
2026.09.17	₩256,307	₩256,307	₩251,640	₩253,071	-1.26%	128.3만
2026.09.16	—	—	—	₩251,894	—	—
2026.09.15	—	—	—	₩252,710	—	—
2026.09.14	—	—	—	₩252,950	—	—
2026.09.11	—	—	—	₩252,817	—	—
2026.09.04	₩255,571	₩258,179	₩254,515	₩257,938	+0.93%	135.8만
2026.09.03	₩254,716	₩255,545	₩251,038	₩255,518	+0.32%	157.2만
2026.09.02	₩254,782	₩255,571	₩252,335	₩252,616	-0.85%	130.6만
2026.09.01	₩258,193	₩260,105	₩253,151	₩253,993	-1.63%	146.9만
2026.08.31	₩263,515	₩264,331	₩259,075	₩259,744	-1.43%	172.6만
2026.08.28	₩270,790	₩271,044	₩263,996	₩265,695	-1.88%	123.1만
2026.08.27	₩271,017	₩273,705	₩269,680	₩269,894	-0.41%	100.7만
2026.08.26	₩271,873	₩275,992	₩271,365	₩273,692	+0.67%	118.9만
2026.08.25	₩275,631	₩276,273	₩268,423	₩270,215	-1.96%	96.2만
2026.08.24	₩272,355	₩273,759	₩268,022	₩272,301	-0.02%	79.9만
2026.08.21	₩269,840	₩270,883	₩267,982	₩270,028	+0.07%	69.2만
2026.08.20	₩268,851	₩272,809	₩267,273	₩267,300	-0.58%	84.4만
2026.08.19	₩271,352	₩273,424	₩268,650	₩270,643	-0.26%	120만
2026.08.18	₩275,176	₩276,152	₩271,191	₩271,552	-1.32%	70.2만
2026.08.17	₩276,086	₩278,078	₩273,866	₩276,112	+0.01%	72.1만
2026.08.14	₩276,754	₩278,412	₩274,708	₩276,915	+0.06%	71만
2026.08.13	₩279,188	₩279,188	₩274,695	₩276,366	-1.01%	87.8만
2026.08.12	₩280,833	₩280,833	₩276,500	₩278,252	-0.92%	89.5만
2026.08.11	₩281,796	₩284,725	₩278,372	₩278,760	-1.08%	108.7만
2026.08.10	₩281,381	₩282,959	₩279,937	₩280,967	-0.15%	78.2만
2026.08.07	₩282,010	₩285,687	₩281,542	₩282,344	+0.12%	99.3만
2026.08.06	₩284,845	₩286,944	₩280,739	₩281,956	-1.01%	91.6만
2026.08.05	₩282,906	₩285,647	₩281,020	₩281,368	-0.54%	123.5만
2026.08.04	₩277,503	₩281,970	₩272,782	₩280,739	+1.17%	73.4만
2026.08.03	₩271,820	₩276,808	₩271,820	₩275,109	+1.21%	111.3만
2026.07.31	₩274,494	₩275,056	₩271,806	₩273,638	-0.31%	135.3만
2026.07.30	₩268,476	₩273,451	₩267,126	₩272,889	+1.64%	140.2만
2026.07.29	₩268,904	₩269,573	₩263,729	₩264,772	-1.54%	108.6만
2026.07.28	₩275,484	₩276,527	₩269,519	₩271,579	-1.42%	148.2만
2026.07.27	₩271,004	₩275,444	₩270,121	₩275,283	+1.58%	135.5만
2026.07.24	₩268,463	₩274,066	₩267,460	₩270,402	+0.72%	232.2만
2026.07.23	₩269,412	₩271,472	₩259,102	₩264,518	-1.82%	409.6만
2026.07.22	₩283,748	₩287,626	₩281,930	₩286,891	+1.11%	113.1만
2026.07.21	₩283,147	₩285,955	₩278,439	₩282,732	-0.15%	74.5만
2026.07.20	₩287,092	₩288,536	₩279,456	₩280,338	-2.35%	82.9만
2026.07.17	₩286,490	₩292,441	₩285,407	₩286,423	-0.02%	85.1만
2026.07.16	₩283,548	₩291,518	₩283,427	₩290,876	+2.58%	84.8만
2026.07.15	₩286,182	₩288,616	₩279,349	₩283,855	-0.81%	99.8만
2026.07.14	₩290,742	₩291,277	₩284,925	₩286,383	-1.50%	60.3만
2026.07.13	₩287,961	₩290,876	₩285,326	₩286,543	-0.49%	72.7만
2026.07.10	₩284,604	₩290,943	₩283,655	₩287,961	+1.18%	104.9만
2026.07.09	₩286,182	₩286,985	₩281,221	₩282,933	-1.14%	113.6만
2026.07.08	₩284,939	₩284,992	₩279,268	₩282,799	-0.75%	90.8만
2026.07.07	₩284,898	₩287,105	₩281,395	₩286,249	+0.47%	154.3만
2026.07.06	₩284,925	₩288,188	₩281,114	₩287,172	+0.79%	163.3만
2026.07.02	₩291,491	₩291,866	₩283,280	₩285,794	-1.95%	113.7만
2026.07.01	₩298,124	₩298,900	₩290,381	₩290,421	-2.58%	138.9만
2026.06.30	₩301,668	₩302,524	₩298,606	₩299,930	-0.58%	96만
2026.06.29	₩300,612	₩302,898	₩297,429	₩299,555	-0.35%	96.4만
2026.06.26	₩307,031	₩307,031	₩300,063	₩302,176	-1.58%	173.4만
2026.06.25	₩303,861	₩312,460	₩300,344	₩308,555	+1.54%	68.2만
2026.06.24	₩299,997	₩303,219	₩298,673	₩299,970	-0.01%	104만
2026.06.23	₩301,227	₩303,754	₩296,680	₩298,940	-0.76%	103.4만
2026.06.22	₩299,355	₩306,857	₩298,205	₩306,777	+2.48%	116.4만
2026.06.18	₩298,579	₩302,524	₩297,255	₩298,980	+0.13%	256.1만
2026.06.17	₩298,138	₩304,971	₩294,340	₩295,262	-0.96%	127.2만
2026.06.16	₩297,228	₩301,668	₩297,041	₩297,723	+0.17%	72.7만
2026.06.15	₩296,506	₩298,860	₩294,086	₩295,102	-0.47%	81.1만
2026.06.12	₩295,249	₩295,985	₩289,245	₩290,769	-1.52%	130.2만
2026.06.11	₩288,375	₩294,594	₩286,811	₩292,240	+1.34%	102만
2026.06.10	₩295,356	₩298,739	₩285,286	₩285,861	-3.21%	80.3만
2026.06.09	₩291,679	₩297,870	₩291,037	₩295,503	+1.31%	77.6만
2026.06.08	₩287,212	₩291,478	₩286,236	₩289,111	+0.66%	80.4만
2026.06.05	₩285,647	₩288,469	₩283,909	₩287,199	+0.54%	77.8만
2026.06.04	₩289,833	₩289,833	₩283,588	₩285,473	-1.50%	113.7만
2026.06.03	₩281,087	₩290,515	₩281,087	₩285,527	+1.58%	84.2만
2026.06.02	₩278,934	₩284,190	₩278,934	₩283,294	+1.56%	52만
2026.06.01	₩278,439	₩278,653	₩273,505	₩277,543	-0.32%	67.4만
2026.05.29	₩283,494	₩285,206	₩280,659	₩282,652	-0.30%	130.3만
2026.05.28	₩283,454	₩284,845	₩279,897	₩284,190	+0.26%	64.5만
2026.05.27	₩288,496	₩289,392	₩284,043	₩285,340	-1.09%	66.1만
2026.05.26	₩283,695	₩288,790	₩283,454	₩288,054	+1.54%	92.4만
2026.05.22	₩279,803	₩281,956	₩277,182	₩280,699	+0.32%	56.7만
2026.05.21	₩280,365	₩280,780	₩275,698	₩277,851	-0.90%	91.2만
2026.05.20	₩278,827	₩282,317	₩275,109	₩282,144	+1.19%	71.9만
2026.05.19	₩279,897	₩280,525	₩274,949	₩277,557	-0.84%	111.2만
2026.05.18	₩282,103	₩283,668	₩279,763	₩281,943	-0.06%	65.4만
2026.05.15	₩283,334	₩284,818	₩280,673	₩281,863	-0.52%	65.8만
2026.05.14	₩289,124	₩289,953	₩285,380	₩286,664	-0.85%	73.5만
2026.05.13	₩290,542	₩290,783	₩286,196	₩287,011	-1.22%	60.9만
2026.05.12	₩294,166	₩294,848	₩287,306	₩289,806	-1.48%	77.5만
2026.05.11	₩294,821	₩296,560	₩292,668	₩294,166	-0.22%	65.2만
2026.05.08	₩296,733	₩296,733	₩292,601	₩293,979	-0.93%	71.2만
2026.05.07	₩304,824	₩305,372	₩293,939	₩295,410	-3.09%	94.4만
2026.05.06	₩304,249	₩308,555	₩302,604	₩303,808	-0.15%	99.8만
2026.05.05	₩297,670	₩301,494	₩294,955	₩298,846	+0.40%	80만
2026.05.04	₩300,518	₩300,518	₩292,829	₩295,356	-1.72%	107.7만
2026.05.01	₩303,380	₩303,714	₩298,860	₩301,949	-0.47%	76.3만
2026.04.30	₩297,255	₩304,343	₩295,971	₩302,778	+1.86%	131.4만
2026.04.29	₩299,742	₩301,468	₩294,580	₩297,215	-0.84%	67.2만
2026.04.28	₩302,364	₩302,631	₩297,670	₩299,742	-0.87%	110.7만
2026.04.27	₩302,203	₩304,878	₩298,392	₩302,537	+0.11%	93.6만
2026.04.24	₩306,001	₩308,288	₩299,087	₩300,598	-1.77%	112.3만
2026.04.23	₩297,696	₩311,203	₩295,851	₩305,105	+2.49%	238.7만
2026.04.22	₩296,319	₩296,319	₩288,322	₩289,084	-2.44%	86.3만
2026.04.21	₩296,573	₩299,702	₩293,832	₩294,580	-0.67%	92.3만
2026.04.20	₩291,959	₩297,817	₩291,959	₩296,747	+1.64%	75.4만
2026.04.17	₩288,857	₩297,068	₩288,375	₩292,962	+1.42%	256만
2026.04.16	₩288,228	₩292,040	₩285,888	₩286,410	-0.63%	79.3만
2026.04.15	₩291,077	₩291,077	₩283,561	₩288,135	-1.01%	99.4만
2026.04.14	₩293,203	₩294,607	₩290,087	₩292,173	-0.35%	78.8만
2026.04.13	₩289,953	₩293,350	₩286,222	₩293,190	+1.12%	96.9만
2026.04.10	₩293,190	₩293,190	₩290,274	₩290,355	-0.97%	72.1만
2026.04.09	₩288,670	₩293,618	₩288,509	₩291,959	+1.14%	94.8만
2026.04.08	₩287,814	₩290,916	₩285,554	₩289,780	+0.68%	104.2만
2026.04.07	₩276,420	₩277,998	₩274,160	₩277,543	+0.41%	78.6만
2026.04.06	₩273,103	₩277,530	₩272,983	₩277,463	+1.60%	65.3만
2026.04.02	₩270,135	₩278,493	₩268,303	₩274,655	+1.67%	91.8만
2026.04.01	₩280,940	₩283,360	₩276,808	₩277,222	-1.32%	117.9만
2026.03.31	₩275,537	₩281,328	₩273,571	₩278,760	+1.17%	86.1만
2026.03.30	₩278,573	₩279,014	₩269,707	₩271,218	-2.64%	81.3만
2026.03.27	₩279,496	₩281,020	₩275,243	₩276,286	-1.15%	94.3만
2026.03.26	₩285,206	₩287,988	₩279,616	₩279,777	-1.90%	91.9만
2026.03.25	₩291,478	₩292,574	₩283,173	₩287,733	-1.28%	94만
2026.03.24	₩280,713	₩289,499	₩279,937	₩288,295	+2.70%	90만
2026.03.23	₩287,479	₩288,977	₩283,615	₩283,895	-1.25%	129.2만
2026.03.20	₩281,395	₩285,420	₩277,757	₩279,990	-0.50%	192.3만
2026.03.19	₩279,884	₩284,832	₩277,824	₩282,826	+1.05%	109.7만
2026.03.18	₩285,193	₩286,904	₩282,799	₩283,815	-0.48%	105.6만
2026.03.17	₩282,598	₩288,469	₩278,787	₩285,941	+1.18%	162.6만
2026.03.16	₩276,246	₩279,161	₩274,829	₩277,383	+0.41%	91.5만
2026.03.13	₩274,681	₩276,112	₩270,094	₩272,716	-0.72%	71만
2026.03.12	₩277,971	₩278,747	₩271,806	₩272,542	-1.95%	125.6만
2026.03.11	₩279,629	₩281,903	₩276,714	₩281,288	+0.59%	93만
2026.03.10	₩282,839	₩286,396	₩278,867	₩281,181	-0.59%	81.9만
2026.03.09	₩273,772	₩282,518	₩269,854	₩282,170	+3.07%	133.4만
2026.03.06	₩283,147	₩283,147	₩276,661	₩278,720	-1.56%	195.6만
2026.03.05	₩294,259	₩295,196	₩285,647	₩288,295	-2.03%	162.6만
2026.03.04	₩295,731	₩297,054	₩293,751	₩296,667	+0.32%	111.2만
2026.03.03	₩293,484	₩296,573	₩290,488	₩295,222	+0.59%	143.3만
2026.03.02	₩294,447	₩302,805	₩291,117	₩302,765	+2.82%	127.2만
2026.02.27	₩300,358	₩301,695	₩296,934	₩301,561	+0.40%	155.5만
2026.02.26	₩304,476	₩306,028	₩299,849	₩303,754	-0.24%	89만
2026.02.25	₩310,106	₩310,909	₩299,997	₩303,206	-2.23%	129.3만
2026.02.24	₩309,358	₩312,728	₩307,459	₩309,384	+0.01%	104.9만
2026.02.23	₩311,350	₩312,928	₩305,680	₩308,555	-0.90%	108.6만
2026.02.20	₩310,454	₩316,526	₩308,943	₩312,005	+0.50%	142.2만
2026.02.19	₩309,077	₩311,845	₩308,676	₩310,949	+0.61%	96.8만
2026.02.18	₩312,286	₩313,904	₩309,104	₩310,361	-0.62%	139.3만
2026.02.17	₩306,817	₩312,942	₩306,817	₩311,925	+1.66%	140.4만
2026.02.13	₩308,649	₩312,808	₩301,240	₩309,759	+0.36%	178만
2026.02.12	₩313,744	₩317,662	₩307,512	₩308,341	-1.72%	202.6만
2026.02.11	₩308,662	₩312,768	₩307,780	₩311,685	+0.98%	130.1만
2026.02.10	₩300,170	₩308,060	₩299,769	₩306,884	+2.24%	139.2만
2026.02.09	₩298,151	₩301,200	₩297,014	₩300,879	+0.92%	128.4만
2026.02.06	₩294,219	₩299,595	₩292,668	₩299,101	+1.66%	120.9만
2026.02.05	₩293,457	₩294,059	₩288,670	₩290,930	-0.86%	173.2만
2026.02.04	₩284,658	₩294,848	₩284,658	₩294,233	+3.36%	215.6만
2026.02.03	₩277,570	₩283,347	₩277,356	₩283,053	+1.98%	181.9만
2026.02.02	₩269,466	₩278,560	₩269,466	₩277,249	+2.89%	182.7만
2026.01.30	₩267,928	₩274,922	₩267,259	₩269,453	+0.57%	205.1만
2026.01.29	₩278,881	₩279,496	₩264,745	₩270,843	-2.88%	318.3만
2026.01.28	₩277,196	₩278,907	₩273,210	₩275,484	-0.62%	139.3만
2026.01.27	₩278,800	₩279,496	₩276,834	₩277,169	-0.59%	84.8만
2026.01.26	₩277,463	₩278,600	₩275,644	₩277,757	+0.11%	86.5만
2026.01.23	₩279,362	₩279,362	₩275,738	₩276,433	-1.05%	118.5만
2026.01.22	₩280,686	₩281,836	₩277,851	₩280,071	-0.22%	116.7만
2026.01.21	₩271,806	₩280,499	₩270,937	₩278,894	+2.61%	154.4만
2026.01.20	₩271,820	₩273,625	₩267,968	₩269,158	-0.98%	141.1만
2026.01.16	₩275,323	₩277,623	₩274,815	₩276,300	+0.35%	170.1만
2026.01.15	₩275,056	₩278,346	₩273,652	₩275,297	+0.09%	114.9만
2026.01.14	₩273,464	₩274,655	₩270,723	₩273,264	-0.07%	89.1만
2026.01.13	₩272,809	₩274,360	₩271,392	₩273,344	+0.20%	75.2만
2026.01.12	₩269,961	₩272,582	₩268,383	₩272,060	+0.78%	98.1만
2026.01.09	₩271,325	₩271,552	₩268,490	₩269,987	-0.49%	99.2만
2026.01.08	₩265,895	₩271,632	₩263,876	₩270,121	+1.59%	81.4만
2026.01.07	₩272,074	₩273,130	₩266,283	₩266,631	-2.00%	107.9만
2026.01.06	₩270,496	₩272,555	₩266,805	₩272,141	+0.61%	140.9만
2026.01.05	₩265,026	₩271,993	₩264,692	₩270,496	+2.06%	141만
2026.01.02	₩261,014	₩264,184	₩259,289	₩261,776	+0.29%	132.7만
2025.12.31	₩264,598	₩264,785	₩260,626	₩261,094	-1.32%	77.7만
2025.12.30	₩265,588	₩265,735	₩263,943	₩264,491	-0.41%	59.3만
2025.12.29	₩267,460	₩267,527	₩265,481	₩266,163	-0.49%	52.8만
2025.12.26	₩267,273	₩267,995	₩266,484	₩267,661	+0.15%	34.2만
2025.12.24	₩267,794	₩268,690	₩266,511	₩266,872	-0.34%	29.5만
2025.12.23	₩266,698	₩268,062	₩265,735	₩267,393	+0.26%	59.5만
2025.12.22	₩262,539	₩267,059	₩262,539	₩266,805	+1.62%	84.4만
2025.12.19	₩261,509	₩263,782	₩260,934	₩262,392	+0.34%	253.5만
2025.12.18	₩264,023	₩265,882	₩261,402	₩262,204	-0.69%	122.4만
2025.12.17	₩262,365	₩266,256	₩260,760	₩262,311	-0.02%	107.8만
2025.12.16	₩269,292	₩270,442	₩261,349	₩262,927	-2.36%	128.7만
2025.12.15	₩267,982	₩270,282	₩267,246	₩269,198	+0.45%	119.1만
2025.12.12	₩269,987	₩272,395	₩266,176	₩266,283	-1.37%	127.2만
2025.12.11	₩262,606	₩269,760	₩262,004	₩269,172	+2.50%	147.6만
2025.12.10	₩255,210	₩262,726	₩254,020	₩261,710	+2.55%	104.4만
2025.12.09	₩254,528	₩256,869	₩253,351	₩254,194	-0.13%	109만
2025.12.08	₩255,518	₩257,564	₩254,461	₩255,799	+0.11%	95만
2025.12.05	₩254,060	₩255,652	₩253,525	₩255,545	+0.58%	77.1만
2025.12.04	₩254,288	₩256,146	₩251,840	₩254,943	+0.26%	89.7만
2025.12.03	₩251,305	₩254,542	₩250,717	₩254,448	+1.25%	100.5만
2025.12.02	₩247,909	₩251,412	₩245,635	₩250,717	+1.13%	121.4만
2025.12.01	₩245,475	₩250,677	₩244,980	₩247,253	+0.72%	95.9만
2025.11.28	₩248,537	₩249,941	₩247,775	₩247,775	-0.31%	42.3만
2025.11.26	₩248,363	₩250,543	₩247,521	₩248,992	+0.25%	76.8만
2025.11.25	₩247,106	₩249,513	₩244,606	₩248,765	+0.67%	73만
2025.11.24	₩245,354	₩246,077	₩242,934	₩244,779	-0.23%	119.3만
2025.11.21	₩238,962	₩246,478	₩238,467	₩245,502	+2.74%	99.4만
2025.11.20	₩243,295	₩244,458	₩237,866	₩238,080	-2.14%	138.4만
2025.11.19	₩240,313	₩242,519	₩239,644	₩240,233	-0.03%	117.1만
2025.11.18	₩240,099	₩241,891	₩239,069	₩240,420	+0.13%	160.3만
2025.11.17	₩243,937	₩244,552	₩240,687	₩240,781	-1.29%	214.8만
2025.11.14	₩242,025	₩246,451	₩241,663	₩244,886	+1.18%	95.8만
2025.11.13	₩244,713	₩246,919	₩242,827	₩243,348	-0.56%	121.4만
2025.11.12	₩245,234	₩248,577	₩245,154	₩245,555	+0.13%	124.5만
2025.11.11	₩244,124	₩250,771	₩243,522	₩246,023	+0.78%	146.8만
2025.11.10	₩242,800	₩245,194	₩241,450	₩243,509	+0.29%	93.8만
2025.11.07	₩238,360	₩241,623	₩236,582	₩241,155	+1.17%	86.9만
2025.11.06	₩241,369	₩244,057	₩237,103	₩238,802	-1.06%	80.2만
2025.11.05	₩237,478	₩241,249	₩236,970	₩240,246	+1.17%	64.7만
2025.11.04	₩237,036	₩238,735	₩235,900	₩238,360	+0.56%	69.6만
2025.11.03	₩241,770	₩241,770	₩236,689	₩238,253	-1.45%	112.3만
2025.10.31	₩239,510	₩244,552	₩239,510	₩242,666	+1.32%	189.6만
2025.10.30	₩240,808	₩247,935	₩240,313	₩240,901	+0.04%	122.3만
2025.10.29	₩240,955	₩242,974	₩239,965	₩241,784	+0.34%	156.8만
2025.10.28	₩238,628	₩240,607	₩237,103	₩240,326	+0.71%	112.5만
2025.10.27	₩239,925	₩240,741	₩237,090	₩237,986	-0.81%	117.2만
2025.10.24	₩241,784	₩241,784	₩237,237	₩237,277	-1.86%	157.6만
2025.10.23	₩230,711	₩242,533	₩227,341	₩242,346	+5.04%	223.5만
2025.10.22	₩231,246	₩232,129	₩223,784	₩224,145	-3.07%	206.9만
2025.10.21	₩225,054	₩232,195	₩225,054	₩231,406	+2.82%	145.3만
2025.10.20	₩224,198	₩226,472	₩223,235	₩225,897	+0.76%	116.5만
2025.10.17	₩221,123	₩222,781	₩220,293	₩222,660	+0.70%	291.7만
2025.10.16	₩218,675	₩222,487	₩218,421	₩222,166	+1.60%	194.6만
2025.10.15	₩220,387	₩220,641	₩215,680	₩217,525	-1.30%	104.8만
2025.10.14	₩212,871	₩218,876	₩212,591	₩217,378	+2.12%	109.4만
2025.10.13	₩219,117	₩219,117	₩215,519	₩215,519	-1.64%	118.7만
2025.10.10	₩218,261	₩219,397	₩214,503	₩215,907	-1.08%	168.2만
2025.10.09	₩221,203	₩221,256	₩216,709	₩217,044	-1.88%	83.1만
2025.10.08	₩221,203	₩221,992	₩218,943	₩220,320	-0.40%	69.7만
2025.10.07	₩223,730	₩223,784	₩219,611	₩220,106	-1.62%	82.6만
2025.10.06	₩224,238	₩224,332	₩220,882	₩222,687	-0.69%	79.1만
2025.10.03	₩222,647	₩225,094	₩222,446	₩222,808	+0.07%	83.3만
2025.10.02	₩222,941	₩224,907	₩222,085	₩222,995	+0.02%	79.3만
2025.10.01	₩221,189	₩223,971	₩221,082	₩222,527	+0.60%	76.9만
2025.09.30	₩222,553	₩223,530	₩220,146	₩223,102	+0.25%	115.1만
2025.09.29	₩225,977	₩226,017	₩222,313	₩222,848	-1.38%	130.4만
2025.09.26	₩222,620	₩225,001	₩221,430	₩224,653	+0.91%	85만
2025.09.25	₩222,099	₩222,594	₩218,916	₩221,444	-0.30%	137.8만
2025.09.24	₩226,097	₩227,007	₩223,383	₩223,717	-1.05%	120.6만
2025.09.23	₩229,133	₩230,363	₩225,322	₩226,124	-1.31%	113.3만
2025.09.22	₩227,809	₩228,611	₩226,699	₩227,662	-0.06%	85.6만
2025.09.19	₩231,553	₩232,102	₩228,531	₩229,133	-1.05%	149.3만
2025.09.18	₩230,925	₩233,185	₩229,909	₩231,085	+0.07%	83.1만
2025.09.17	₩231,674	₩235,111	₩227,849	₩229,280	-1.03%	72만
2025.09.16	₩229,882	₩231,166	₩228,732	₩230,778	+0.39%	94.7만
2025.09.15	₩231,500	₩232,503	₩229,601	₩229,935	-0.68%	74.3만
2025.09.12	₩237,304	₩237,504	₩231,192	₩231,326	-2.52%	113.3만
2025.09.11	₩235,084	₩238,855	₩235,084	₩238,173	+1.31%	103.2만
2025.09.10	₩234,282	₩237,852	₩233,947	₩234,883	+0.26%	88.2만
2025.09.09	₩237,398	₩237,398	₩232,757	₩233,600	-1.60%	76.5만
2025.09.08	₩237,732	₩238,882	₩235,124	₩238,039	+0.13%	113.6만
2025.09.05	₩239,323	₩241,356	₩236,167	₩237,705	-0.68%	104.8만
2025.09.04	₩233,680	₩238,574	₩233,038	₩238,521	+2.07%	77.2만
2025.09.03	₩234,683	₩235,351	₩232,637	₩233,666	-0.43%	72.4만
2025.09.02	₩236,301	₩236,448	₩233,198	₩235,057	-0.53%	95.5만
2025.08.29	₩241,918	₩242,814	₩238,909	₩239,189	-1.13%	49.7만
2025.08.28	₩244,472	₩245,301	₩242,065	₩242,840	-0.67%	57만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.