도버 (DOV)

DOV
🏛️ 미국 →
166.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 135.48 135.54 133.85 135.41 0.5M
2022-12-29 134.52 136.78 134.52 136.34 0.6M
2022-12-28 136.15 136.54 132.93 133.28 0.6M
2022-12-27 134.98 136.48 134.17 135.88 0.4M
2022-12-23 133.53 134.91 133.28 134.72 0.4M
2022-12-22 134.00 134.28 131.41 133.73 0.7M
2022-12-21 134.37 135.43 133.92 134.85 0.7M
2022-12-20 132.28 133.81 131.75 133.25 0.6M
2022-12-19 133.33 134.52 131.70 132.38 0.8M
2022-12-16 133.09 134.69 131.91 133.48 2.3M
2022-12-15 138.29 139.21 134.10 134.68 1.4M
2022-12-14 142.58 143.98 140.15 140.70 0.8M
2022-12-13 144.13 144.53 141.05 142.59 0.8M
2022-12-12 138.00 140.35 137.33 140.30 0.8M
2022-12-09 137.44 138.46 137.07 137.29 0.9M
2022-12-08 139.00 139.00 136.64 137.26 1.1M
2022-12-07 139.04 140.45 138.14 138.35 0.8M
2022-12-06 140.86 141.53 138.40 139.77 0.6M
2022-12-05 141.60 142.00 140.47 141.01 0.8M
2022-12-02 140.95 144.17 140.42 143.49 0.7M
2022-12-01 143.00 143.52 141.75 142.49 0.8M
2022-11-30 139.40 141.95 137.03 141.95 1.5M
2022-11-29 138.48 140.23 138.48 139.37 0.9M
2022-11-28 141.97 142.47 139.11 139.33 1.0M
2022-11-25 143.16 143.65 142.56 142.99 0.2M
2022-11-23 142.31 143.66 142.24 142.76 0.7M
2022-11-22 141.16 142.28 140.65 142.15 0.8M
2022-11-21 139.00 140.60 138.92 140.31 0.7M
2022-11-18 140.76 140.76 138.04 139.47 0.7M
2022-11-17 139.33 139.33 136.95 138.98 0.7M
2022-11-16 142.12 143.18 141.14 141.33 0.9M
2022-11-15 143.26 144.39 140.57 142.16 0.8M
2022-11-14 140.28 143.87 140.28 141.26 1.2M
2022-11-11 137.54 141.90 137.54 140.94 1.1M
2022-11-10 135.07 137.69 134.33 137.35 0.9M
2022-11-09 130.70 132.88 130.04 130.21 1.0M
2022-11-08 133.78 134.27 129.91 131.86 1.4M
2022-11-07 133.59 134.65 132.59 134.41 0.7M
2022-11-04 132.45 133.52 130.84 133.06 0.9M
2022-11-03 129.16 131.77 128.00 130.30 1.1M
2022-11-02 131.95 135.19 130.54 130.78 1.4M
2022-11-01 132.62 132.85 130.54 132.70 0.9M
2022-10-31 130.66 131.49 129.84 130.69 1.0M
2022-10-28 128.44 132.12 128.41 131.89 0.9M
2022-10-27 128.97 129.56 127.51 128.03 0.7M
2022-10-26 128.19 128.92 125.86 127.56 1.8M
2022-10-25 125.80 127.59 125.53 127.29 1.2M
2022-10-24 125.84 127.54 125.60 126.15 1.3M
2022-10-21 119.25 125.54 119.25 124.85 1.8M
2022-10-20 119.95 123.14 117.80 119.10 1.6M
2022-10-19 122.17 123.12 120.27 121.36 1.0M
2022-10-18 124.32 125.30 122.09 123.41 1.2M
2022-10-17 122.14 122.53 121.14 121.55 1.2M
2022-10-14 122.48 123.30 119.21 119.58 1.1M
2022-10-13 114.91 122.81 114.49 121.68 1.2M
2022-10-12 119.62 120.14 117.36 117.37 1.2M
2022-10-11 120.35 122.04 119.45 119.57 0.9M
2022-10-10 121.80 122.10 119.06 120.62 0.6M
2022-10-07 122.09 122.50 119.94 120.72 0.8M
2022-10-06 123.72 125.55 123.39 123.50 0.8M
2022-10-05 122.67 125.15 122.67 124.08 0.6M
2022-10-04 121.80 124.59 121.75 124.42 0.9M
2022-10-03 118.28 121.17 117.60 120.09 0.8M
2022-09-30 118.21 119.38 116.37 116.58 0.9M
2022-09-29 118.75 118.78 116.90 117.90 0.8M
2022-09-28 117.78 120.51 117.08 119.82 1.2M
2022-09-27 118.79 119.49 115.02 116.67 1.1M
2022-09-26 119.32 121.14 117.64 117.95 1.4M
2022-09-23 119.49 120.81 117.96 119.75 1.2M
2022-09-22 121.80 122.23 119.68 120.15 1.0M
2022-09-21 123.99 125.95 122.04 122.11 1.0M
2022-09-20 123.84 123.84 121.47 122.69 1.0M
2022-09-19 120.24 125.07 119.74 125.02 1.2M
2022-09-16 120.82 122.31 119.74 120.91 1.4M
2022-09-15 127.06 128.19 121.96 122.50 1.5M
2022-09-14 126.89 128.42 126.01 127.06 1.4M
2022-09-13 127.62 128.80 126.41 126.83 1.4M
2022-09-12 130.28 131.66 129.22 130.48 1.1M
2022-09-09 128.27 129.85 128.13 129.47 1.1M
2022-09-08 128.35 128.43 126.30 127.85 1.6M
2022-09-07 128.25 130.25 127.74 129.50 1.7M
2022-09-06 128.86 128.86 126.66 128.31 1.0M
2022-09-02 130.37 130.99 127.64 127.97 1.5M
2022-09-01 125.83 129.10 124.98 129.06 1.2M
2022-08-31 126.64 126.64 124.38 124.96 1.5M
2022-08-30 127.21 127.61 125.14 126.03 1.5M
2022-08-29 127.01 128.41 126.72 127.43 0.6M
2022-08-26 135.29 135.29 127.90 127.99 0.8M
2022-08-25 133.90 135.05 133.41 134.97 0.8M
2022-08-24 133.11 133.58 132.33 132.98 0.8M
2022-08-23 133.42 134.44 132.73 133.14 0.7M
2022-08-22 135.73 135.73 133.05 133.84 1.3M
2022-08-19 139.51 139.51 137.09 137.87 0.6M
2022-08-18 139.21 140.54 138.89 140.45 0.5M
2022-08-17 139.66 140.14 138.99 139.09 0.5M
2022-08-16 139.79 141.94 139.37 141.33 0.7M
2022-08-15 138.49 140.34 138.17 140.28 0.7M
2022-08-12 136.95 139.49 136.73 139.48 0.8M
2022-08-11 136.78 137.69 136.09 136.48 0.6M
2022-08-10 134.52 136.28 134.03 135.83 0.7M
2022-08-09 134.07 134.07 131.25 131.85 0.7M
2022-08-08 135.22 135.91 133.91 134.50 0.7M
2022-08-05 131.62 134.04 131.28 134.03 0.8M
2022-08-04 133.28 133.36 132.04 132.46 0.8M
2022-08-03 132.06 133.51 130.99 133.17 0.9M
2022-08-02 131.78 133.42 131.01 131.13 0.6M
2022-08-01 132.50 132.68 131.16 132.28 1.0M
2022-07-29 132.32 134.17 131.17 133.68 1.4M
2022-07-28 130.54 132.43 129.83 131.80 0.8M
2022-07-27 127.42 130.64 127.21 130.10 0.9M
2022-07-26 126.08 127.53 125.27 127.23 0.8M
2022-07-25 128.49 128.55 125.84 126.67 1.0M
2022-07-22 127.68 129.48 127.50 128.64 1.6M
2022-07-21 125.36 127.96 123.31 127.44 1.7M
2022-07-20 125.00 125.77 124.02 125.70 1.3M
2022-07-19 121.69 125.18 121.37 124.91 0.8M
2022-07-18 121.10 121.82 119.41 119.98 0.9M
2022-07-15 119.98 121.44 119.08 120.53 1.1M
2022-07-14 117.73 118.57 116.66 117.93 0.9M
2022-07-13 118.71 120.35 118.06 119.72 0.5M
2022-07-12 120.90 123.46 120.36 120.77 0.7M
2022-07-11 121.78 122.79 121.11 121.33 0.6M
2022-07-08 123.40 123.78 121.26 121.78 0.8M
2022-07-07 122.50 123.77 121.07 123.61 0.8M
2022-07-06 121.95 123.50 120.54 122.08 1.2M
2022-07-05 120.37 121.91 118.97 121.77 0.7M
2022-07-01 121.53 123.23 120.36 122.41 0.6M
2022-06-30 119.87 122.22 119.37 121.32 1.2M
2022-06-29 121.86 121.86 119.27 121.26 1.0M
2022-06-28 124.55 124.86 121.50 121.78 1.0M
2022-06-27 123.99 124.50 122.29 123.07 1.0M
2022-06-24 120.00 123.50 119.79 123.22 1.2M
2022-06-23 119.12 120.95 117.17 118.58 2.0M
2022-06-22 117.57 120.42 117.56 119.42 0.8M
2022-06-21 118.90 120.25 118.23 119.22 1.0M
2022-06-17 119.07 120.72 117.21 117.29 1.8M
2022-06-16 121.43 121.43 118.91 119.82 0.8M
2022-06-15 124.18 125.67 122.17 124.06 0.7M
2022-06-14 124.01 124.92 122.05 123.00 0.7M
2022-06-13 125.68 126.39 123.32 123.96 0.6M
2022-06-10 130.35 130.79 128.02 128.41 0.7M
2022-06-09 133.99 135.51 132.66 132.71 0.6M
2022-06-08 134.85 135.57 133.88 134.62 0.5M
2022-06-07 132.25 136.20 131.72 136.12 0.6M
2022-06-06 134.11 134.65 132.78 133.19 0.8M
2022-06-03 134.36 135.14 132.60 133.43 0.7M
2022-06-02 133.53 135.56 132.57 135.53 1.0M
2022-06-01 134.37 135.10 131.09 132.78 0.6M
2022-05-31 131.98 134.98 131.08 133.91 2.1M
2022-05-27 134.00 134.61 133.13 134.55 0.7M
2022-05-26 131.46 133.91 131.39 133.06 0.6M
2022-05-25 129.55 130.04 127.81 129.76 1.5M
2022-05-24 130.26 131.20 127.35 130.85 0.7M
2022-05-23 132.57 133.28 130.21 130.80 0.7M
2022-05-20 130.73 131.15 127.58 130.78 1.8M
2022-05-19 128.42 130.90 127.04 129.54 1.0M
2022-05-18 134.08 134.33 128.98 129.39 0.8M
2022-05-17 135.98 136.24 133.43 135.90 0.7M
2022-05-16 131.75 134.01 130.59 133.37 1.0M
2022-05-13 132.57 134.23 131.01 132.83 0.8M
2022-05-12 129.53 131.41 128.54 131.35 0.9M
2022-05-11 129.40 132.79 128.55 130.08 1.1M
2022-05-10 133.40 134.24 128.31 129.95 1.0M
2022-05-09 131.33 133.40 130.53 132.10 1.2M
2022-05-06 134.39 134.68 131.51 133.01 0.9M
2022-05-05 136.81 137.84 134.03 135.23 1.1M
2022-05-04 135.83 138.70 134.33 138.24 1.0M
2022-05-03 134.41 136.71 133.70 136.04 0.8M
2022-05-02 133.02 135.12 131.03 134.37 1.2M
2022-04-29 138.66 139.51 132.69 133.30 2.2M
2022-04-28 138.76 140.65 136.42 139.49 1.4M
2022-04-27 139.06 141.63 137.92 137.99 1.8M
2022-04-26 141.14 142.77 139.04 139.05 1.6M
2022-04-25 142.22 143.17 139.00 142.24 1.3M
2022-04-22 143.02 143.17 140.30 143.00 1.6M
2022-04-21 146.47 151.68 138.50 144.16 2.2M
2022-04-20 154.73 156.82 154.13 155.52 1.2M
2022-04-19 147.47 151.93 147.20 151.68 0.8M
2022-04-18 145.96 148.19 145.84 146.62 0.9M
2022-04-14 149.96 150.83 146.27 146.39 0.9M
2022-04-13 147.47 149.50 147.44 149.41 0.6M
2022-04-12 149.88 151.15 146.83 147.87 0.8M
2022-04-11 150.88 152.05 148.93 149.23 0.9M
2022-04-08 151.20 153.75 149.41 150.88 1.2M
2022-04-07 153.63 155.33 152.63 154.43 1.0M
2022-04-06 152.00 154.85 151.02 154.75 0.8M
2022-04-05 157.95 159.02 153.37 153.92 0.9M
2022-04-04 157.46 158.57 155.74 157.93 0.8M
2022-04-01 158.34 159.45 156.97 158.55 0.6M
2022-03-31 160.03 160.62 156.83 156.90 0.8M
2022-03-30 161.87 162.43 160.10 160.58 0.6M
2022-03-29 160.80 162.88 160.17 162.74 0.5M
2022-03-28 157.77 158.70 156.43 158.65 0.4M
2022-03-25 157.74 158.36 156.71 158.28 0.4M
2022-03-24 158.36 158.82 156.34 157.23 0.6M
2022-03-23 158.25 159.71 157.61 157.83 0.5M
2022-03-22 159.25 160.84 158.69 159.39 0.9M
2022-03-21 159.30 159.83 157.13 158.16 0.6M
2022-03-18 157.70 159.84 155.62 159.27 1.1M
2022-03-17 154.06 157.59 154.06 157.33 0.5M
2022-03-16 153.61 157.00 152.57 155.80 0.9M
2022-03-15 152.76 153.16 150.64 152.19 0.7M
2022-03-14 152.40 154.23 150.99 151.42 0.5M
2022-03-11 153.52 154.33 150.50 150.63 0.8M
2022-03-10 148.88 152.14 148.61 151.98 0.9M
2022-03-09 150.34 153.00 149.82 151.20 0.7M
2022-03-08 147.93 150.31 145.69 146.19 0.9M
2022-03-07 150.44 150.99 146.67 146.86 1.2M
2022-03-04 154.32 155.00 150.75 150.94 1.2M
2022-03-03 158.69 158.99 156.06 157.07 0.4M
2022-03-02 153.39 158.71 153.16 157.15 0.9M
2022-03-01 156.44 157.08 150.58 151.67 0.8M
2022-02-28 156.62 159.12 155.12 156.86 1.0M
2022-02-25 155.39 159.55 155.39 159.02 0.6M
2022-02-24 152.00 155.43 151.31 155.36 0.8M
2022-02-23 158.74 159.07 154.26 154.91 0.8M
2022-02-22 159.14 160.69 157.46 158.16 0.7M
2022-02-18 158.91 160.77 158.32 159.03 0.6M
2022-02-17 161.32 162.17 159.21 159.39 0.8M
2022-02-16 160.68 163.90 160.17 162.95 0.7M
2022-02-15 163.24 164.20 160.63 161.62 0.9M
2022-02-14 160.43 161.86 159.44 161.16 0.8M
2022-02-11 164.45 164.85 159.15 160.21 0.9M
2022-02-10 164.74 167.30 162.85 163.94 0.8M
2022-02-09 166.52 168.54 166.52 167.59 0.5M
2022-02-08 162.72 165.40 160.84 164.82 0.8M
2022-02-07 163.25 163.85 161.46 162.15 0.7M
2022-02-04 162.12 164.86 157.65 163.15 1.5M
2022-02-03 169.01 170.22 162.94 163.56 1.0M
2022-02-02 169.28 171.41 168.21 170.26 1.0M
2022-02-01 169.83 170.64 166.17 169.69 1.0M
2022-01-31 165.86 170.00 164.58 169.91 1.5M
2022-01-28 168.62 168.75 162.10 167.03 1.2M
2022-01-27 174.16 175.10 164.37 168.71 1.4M
2022-01-26 171.47 174.84 168.68 169.92 0.9M
2022-01-25 170.85 172.44 165.90 170.67 0.9M
2022-01-24 170.97 174.19 166.53 173.69 1.1M
2022-01-21 174.80 176.35 172.71 173.53 0.6M
2022-01-20 178.50 179.61 174.41 174.68 1.0M
2022-01-19 179.29 180.00 176.48 177.60 0.7M
2022-01-18 176.53 178.58 174.57 178.44 1.0M
2022-01-14 179.05 179.05 176.24 178.48 0.7M
2022-01-13 182.09 182.15 179.65 180.38 0.5M
2022-01-12 181.77 183.03 180.31 181.29 0.4M
2022-01-11 180.19 181.00 176.64 180.73 0.5M
2022-01-10 180.72 181.19 177.33 179.35 0.7M
2022-01-07 182.43 184.05 181.22 182.92 1.1M
2022-01-06 180.56 182.90 179.84 181.47 0.8M
2022-01-05 182.00 182.85 178.98 179.34 0.8M
2022-01-04 179.96 183.00 179.60 181.47 0.8M
2022-01-03 181.64 183.72 177.29 178.33 0.8M