시장 데이터를 불러오는 중
전체 종목
델 테크놀로지스 과거 주가
Dell Technologies Inc. Class C Common Stock · DELL · NYSE
주요 사업 분야는 컴퓨터·하드웨어 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dell Technologies Inc. Class C Common Stock · DELL · NYSE
주요 사업 분야는 컴퓨터·하드웨어 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩779,423 | ₩797,392 | ₩758,719 | ₩785,332 | +0.76% | 550만 |
| 2026.10.08 | — | — | — | ₩769,908 | — | — |
| 2026.10.07 | ₩754,793 | ₩783,912 | ₩750,920 | ₩775,818 | +2.79% | 398.3만 |
| 2026.10.06 | ₩752,796 | ₩786,846 | ₩751,698 | ₩769,171 | +2.18% | 540.2만 |
| 2026.10.05 | ₩746,405 | ₩750,545 | ₩731,651 | ₩740,080 | -0.85% | 417.1만 |
| 2026.10.02 | ₩742,706 | ₩761,131 | ₩734,344 | ₩753,788 | +1.49% | 549.5만 |
| 2026.10.01 | ₩724,951 | ₩737,400 | ₩697,052 | ₩725,942 | +0.14% | 666.9만 |
| 2026.09.30 | ₩732,294 | ₩741,674 | ₩720,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩720,864 |
| -1.56% |
| 488.6만 |
| 2026.09.29 | ₩737,989 | ₩738,874 | ₩719,028 | ₩723,061 | -2.02% | 572.8만 |
|---|
| 2026.09.28 | ₩739,343 | ₩746,391 | ₩717,581 | ₩728,207 | -1.51% | 686.3만 |
|---|
| 2026.09.25 | ₩732,039 | ₩768,903 | ₩725,272 | ₩754,284 | +3.04% | 870.4만 |
|---|
| 2026.09.24 | ₩718,210 | ₩736,810 | ₩710,814 | ₩718,278 | +0.01% | 793.9만 |
|---|
| 2026.09.23 | ₩749,071 | ₩764,776 | ₩726,599 | ₩736,783 | -1.64% | 823.9만 |
|---|
| 2026.09.22 | — | — | — | ₩735,564 | — | — |
|---|
| 2026.09.21 | ₩786,284 | ₩793,881 | ₩760,301 | ₩770,927 | -1.95% | 772.1만 |
|---|
| 2026.09.18 | ₩794,833 | ₩797,995 | ₩761,212 | ₩761,212 | -4.23% | 1170.9만 |
|---|
| 2026.09.17 | ₩764,347 | ₩795,945 | ₩757,781 | ₩788,468 | +3.16% | 935.1만 |
|---|
| 2026.09.16 | ₩741,875 | ₩772,857 | ₩737,132 | ₩754,820 | +1.74% | 1301.4만 |
|---|
| 2026.09.15 | ₩725,688 | ₩762,029 | ₩722,271 | ₩728,314 | +0.36% | 983.1만 |
|---|
| 2026.09.14 | ₩721,695 | ₩732,039 | ₩704,649 | ₩715,946 | -0.80% | 914.5만 |
|---|
| 2026.09.11 | ₩694,224 | ₩760,796 | ₩693,487 | ₩760,180 | +9.50% | 1447.4만 |
|---|
| 2026.09.10 | ₩701,943 | ₩710,894 | ₩678,385 | ₩678,881 | -3.29% | 591.7만 |
|---|
| 2026.09.09 | ₩721,561 | ₩754,418 | ₩713,413 | ₩717,246 | -0.60% | 728.2만 |
|---|
| 2026.09.08 | ₩698,351 | ₩721,561 | ₩690,861 | ₩715,410 | +2.44% | 666.3만 |
|---|
| 2026.09.04 | ₩688,476 | ₩716,897 | ₩683,611 | ₩702,358 | +2.02% | 1111.9만 |
|---|
| 2026.09.03 | ₩651,665 | ₩711,256 | ₩640,945 | ₩691,973 | +6.19% | 2032.8만 |
|---|
| 2026.09.02 | ₩619,156 | ₩667,317 | ₩579,250 | ₩659,558 | +6.53% | 3672만 |
|---|
| 2026.09.01 | ₩610,634 | ₩620,429 | ₩565,341 | ₩569,509 | -6.73% | 1594.8만 |
|---|
| 2026.08.31 | ₩616,208 | ₩635,826 | ₩611,063 | ₩611,063 | -0.84% | 768.7만 |
|---|
| 2026.08.28 | ₩626,567 | ₩636,161 | ₩606,895 | ₩611,371 | -2.43% | 395.5만 |
|---|
| 2026.08.27 | ₩625,361 | ₩633,159 | ₩615,243 | ₩632,838 | +1.20% | 464.3만 |
|---|
| 2026.08.26 | ₩602,446 | ₩629,005 | ₩602,446 | ₩621,528 | +3.17% | 446만 |
|---|
| 2026.08.25 | ₩593,481 | ₩613,716 | ₩591,887 | ₩605,019 | +1.94% | 389.6만 |
|---|
| 2026.08.24 | ₩587,210 | ₩605,113 | ₩568,168 | ₩580,483 | -1.15% | 433.8만 |
|---|
| 2026.08.21 | ₩588,738 | ₩595,545 | ₩575,472 | ₩592,396 | +0.62% | 368.8만 |
|---|
| 2026.08.20 | ₩588,590 | ₩594,607 | ₩578,889 | ₩582,614 | -1.02% | 363.3만 |
|---|
| 2026.08.19 | ₩627,076 | ₩632,154 | ₩572,912 | ₩586,326 | -6.50% | 708.8만 |
|---|
| 2026.08.18 | ₩625,763 | ₩656,583 | ₩614,399 | ₩628,000 | +0.36% | 553만 |
|---|
| 2026.08.17 | ₩665,521 | ₩665,802 | ₩628,536 | ₩642,955 | -3.39% | 527.4만 |
|---|
| 2026.08.14 | ₩664,650 | ₩671,028 | ₩654,801 | ₩657,695 | -1.05% | 399.3만 |
|---|
| 2026.08.13 | ₩669,581 | ₩688,770 | ₩652,751 | ₩662,653 | -1.03% | 806.4만 |
|---|
| 2026.08.12 | ₩615,444 | ₩649,561 | ₩609,709 | ₩649,240 | +5.49% | 624.4만 |
|---|
| 2026.08.11 | ₩601,843 | ₩606,305 | ₩577,562 | ₩590,909 | -1.82% | 479.6만 |
|---|
| 2026.08.10 | ₩614,506 | ₩636,496 | ₩605,019 | ₩613,568 | -0.15% | 498.7만 |
|---|
| 2026.08.07 | ₩596,242 | ₩610,888 | ₩557,850 | ₩608,061 | +1.98% | 520.8만 |
|---|
| 2026.08.06 | ₩603,746 | ₩610,875 | ₩570,849 | ₩586,460 | -2.86% | 609.4만 |
|---|
| 2026.08.05 | ₩625,253 | ₩650,848 | ₩615,324 | ₩620,027 | -0.84% | 698.4만 |
|---|
| 2026.08.04 | ₩602,044 | ₩639,056 | ₩594,741 | ₩626,151 | +4.00% | 758.3만 |
|---|
| 2026.08.03 | ₩532,899 | ₩579,371 | ₩522,755 | ₩574,895 | +7.88% | 483.8만 |
|---|
| 2026.07.31 | ₩561,468 | ₩578,125 | ₩536,343 | ₩543,204 | -3.25% | 485.4만 |
|---|
| 2026.07.30 | ₩515,760 | ₩553,428 | ₩513,228 | ₩542,453 | +5.18% | 619.4만 |
|---|
| 2026.07.29 | ₩520,598 | ₩529,254 | ₩487,995 | ₩495,325 | -4.85% | 634.9만 |
|---|
| 2026.07.28 | ₩537,696 | ₩541,368 | ₩480,906 | ₩525,422 | -2.28% | 944.9만 |
|---|
| 2026.07.27 | ₩583,565 | ₩600,168 | ₩551,914 | ₩572,068 | -1.97% | 496만 |
|---|
| 2026.07.24 | ₩588,188 | ₩604,992 | ₩579,237 | ₩586,259 | -0.33% | 460.4만 |
|---|
| 2026.07.23 | ₩586,929 | ₩609,401 | ₩581,703 | ₩588,724 | +0.31% | 511.9만 |
|---|
| 2026.07.22 | ₩555,224 | ₩604,831 | ₩554,460 | ₩592,021 | +6.63% | 721.5만 |
|---|
| 2026.07.21 | ₩528,638 | ₩546,701 | ₩527,887 | ₩541,569 | +2.45% | 527.7만 |
|---|
| 2026.07.20 | ₩536,397 | ₩540,296 | ₩510,615 | ₩511,727 | -4.60% | 472.6만 |
|---|
| 2026.07.17 | ₩504,987 | ₩545,589 | ₩493,328 | ₩531,104 | +5.17% | 729.1만 |
|---|
| 2026.07.16 | ₩542,025 | ₩554,540 | ₩524,162 | ₩524,457 | -3.24% | 644.2만 |
|---|
| 2026.07.15 | ₩615,672 | ₩618,017 | ₩524,109 | ₩552,999 | -10.18% | 1295.8만 |
|---|
| 2026.07.14 | ₩592,155 | ₩621,072 | ₩591,632 | ₩613,113 | +3.54% | 719.8만 |
|---|
| 2026.07.13 | ₩579,492 | ₩585,187 | ₩560,839 | ₩572,336 | -1.23% | 466.2만 |
|---|
| 2026.07.10 | ₩601,816 | ₩606,761 | ₩580,550 | ₩582,869 | -3.15% | 514.7만 |
|---|
| 2026.07.09 | ₩594,741 | ₩617,079 | ₩581,770 | ₩603,304 | +1.44% | 792.8만 |
|---|
| 2026.07.08 | ₩566,668 | ₩602,272 | ₩554,768 | ₩578,848 | +2.15% | 977.4만 |
|---|
| 2026.07.07 | ₩532,993 | ₩571,599 | ₩530,407 | ₩559,164 | +4.91% | 705만 |
|---|
| 2026.07.06 | ₩529,563 | ₩575,860 | ₩526,963 | ₩551,820 | +4.20% | 726만 |
|---|
| 2026.07.02 | ₩557,556 | ₩566,225 | ₩517,261 | ₩528,397 | -5.23% | 661.2만 |
|---|
| 2026.07.01 | ₩560,128 | ₩587,626 | ₩550,427 | ₩569,844 | +1.73% | 602.8만 |
|---|
| 2026.06.30 | ₩550,266 | ₩580,899 | ₩548,068 | ₩578,165 | +5.07% | 690.4만 |
|---|
| 2026.06.29 | ₩527,727 | ₩558,038 | ₩507,412 | ₩555,586 | +5.28% | 881.9만 |
|---|
| 2026.06.26 | ₩530,983 | ₩537,763 | ₩516,082 | ₩535,325 | +0.82% | 1083.3만 |
|---|
| 2026.06.25 | ₩555,492 | ₩559,217 | ₩524,015 | ₩548,671 | -1.23% | 1117.9만 |
|---|
| 2026.06.24 | ₩565,180 | ₩590,118 | ₩560,584 | ₩581,649 | +2.91% | 631.7만 |
|---|
| 2026.06.23 | ₩529,308 | ₩582,895 | ₩523,948 | ₩573,234 | +8.30% | 664.4만 |
|---|
| 2026.06.22 | ₩556,363 | ₩594,969 | ₩555,412 | ₩561,080 | +0.85% | 733.7만 |
|---|
| 2026.06.18 | ₩576,048 | ₩584,249 | ₩546,567 | ₩548,738 | -4.74% | 1536.1만 |
|---|
| 2026.06.17 | ₩552,088 | ₩578,567 | ₩529,978 | ₩561,897 | +1.78% | 875.4만 |
|---|
| 2026.06.16 | ₩553,616 | ₩565,247 | ₩539,023 | ₩541,475 | -2.19% | 632.7만 |
|---|
| 2026.06.15 | ₩551,284 | ₩557,328 | ₩528,102 | ₩548,162 | -0.57% | 703.7만 |
|---|
| 2026.06.12 | ₩515,908 | ₩547,237 | ₩510,695 | ₩530,072 | +2.75% | 605.9만 |
|---|
| 2026.06.11 | ₩494,039 | ₩528,383 | ₩491,734 | ₩524,551 | +6.18% | 787만 |
|---|
| 2026.06.10 | ₩505,080 | ₩534,655 | ₩495,352 | ₩495,580 | -1.88% | 928.1만 |
|---|
| 2026.06.09 | ₩539,921 | ₩546,380 | ₩478,481 | ₩511,593 | -5.25% | 1047.2만 |
|---|
| 2026.06.08 | ₩534,105 | ₩544,718 | ₩516,725 | ₩537,040 | +0.55% | 857만 |
|---|
| 2026.06.05 | ₩543,740 | ₩553,294 | ₩517,623 | ₩528,491 | -2.80% | 1099만 |
|---|
| 2026.06.04 | ₩538,514 | ₩576,879 | ₩534,668 | ₩565,555 | +5.02% | 1229.7만 |
|---|
| 2026.06.03 | ₩581,287 | ₩584,249 | ₩545,388 | ₩564,256 | -2.93% | 1423.1만 |
|---|
| 2026.06.02 | ₩624,597 | ₩628,724 | ₩580,805 | ₩583,324 | -6.61% | 1601.9만 |
|---|
| 2026.06.01 | ₩571,050 | ₩629,099 | ₩571,050 | ₩624,396 | +9.34% | 2084.9만 |
|---|
| 2026.05.29 | ₩560,128 | ₩575,070 | ₩539,050 | ₩564,028 | +0.70% | 4183.3만 |
|---|
| 2026.05.28 | ₩424,827 | ₩439,165 | ₩417,443 | ₩424,853 | +0.01% | 2661.1만 |
|---|
| 2026.05.27 | ₩412,029 | ₩418,274 | ₩400,090 | ₩409,135 | -0.70% | 826.2만 |
|---|
| 2026.05.26 | ₩402,341 | ₩413,584 | ₩400,626 | ₩408,813 | +1.61% | 1030.6만 |
|---|
| 2026.05.22 | ₩359,259 | ₩399,755 | ₩355,387 | ₩395,561 | +10.10% | 1529.2만 |
|---|
| 2026.05.21 | ₩325,571 | ₩340,874 | ₩321,967 | ₩338,757 | +4.05% | 507.5만 |
|---|
| 2026.05.20 | ₩320,895 | ₩330,891 | ₩317,839 | ₩325,531 | +1.44% | 433.3만 |
|---|
| 2026.05.19 | ₩313,900 | ₩321,270 | ₩304,546 | ₩315,253 | +0.43% | 408.3만 |
|---|
| 2026.05.18 | ₩327,769 | ₩328,238 | ₩311,153 | ₩318,965 | -2.69% | 513.3만 |
|---|
| 2026.05.15 | ₩322,154 | ₩330,797 | ₩317,303 | ₩324,271 | +0.66% | 483.3만 |
|---|
| 2026.05.14 | ₩333,464 | ₩349,129 | ₩322,690 | ₩332,178 | -0.39% | 624.2만 |
|---|
| 2026.05.13 | ₩327,769 | ₩330,985 | ₩317,317 | ₩326,791 | -0.30% | 500.9만 |
|---|
| 2026.05.12 | ₩324,968 | ₩324,968 | ₩306,195 | ₩320,184 | -1.47% | 715.1만 |
|---|
| 2026.05.11 | ₩339,829 | ₩342,308 | ₩324,285 | ₩331,039 | -2.59% | 1151.7만 |
|---|
| 2026.05.08 | ₩313,015 | ₩353,752 | ₩313,015 | ₩349,022 | +11.50% | 1216.8만 |
|---|
| 2026.05.07 | ₩315,253 | ₩318,590 | ₩305,525 | ₩308,566 | -2.12% | 484.8만 |
|---|
| 2026.05.06 | ₩295,876 | ₩320,868 | ₩294,268 | ₩319,997 | +8.15% | 918.7만 |
|---|
| 2026.05.05 | ₩288,131 | ₩291,320 | ₩282,664 | ₩289,873 | +0.60% | 436.1만 |
|---|
| 2026.05.04 | ₩282,543 | ₩288,077 | ₩275,642 | ₩283,602 | +0.37% | 384.2만 |
|---|
| 2026.05.01 | ₩279,434 | ₩285,116 | ₩276,634 | ₩281,632 | +0.79% | 301.1만 |
|---|
| 2026.04.30 | ₩279,394 | ₩280,265 | ₩269,130 | ₩279,997 | +0.22% | 563.6만 |
|---|
| 2026.04.29 | ₩276,125 | ₩278,630 | ₩272,359 | ₩275,589 | -0.19% | 363.6만 |
|---|
| 2026.04.28 | ₩281,364 | ₩282,088 | ₩270,094 | ₩275,950 | -1.92% | 443.8만 |
|---|
| 2026.04.27 | ₩291,830 | ₩296,814 | ₩285,103 | ₩289,404 | -0.83% | 582.1만 |
|---|
| 2026.04.24 | ₩286,751 | ₩293,464 | ₩280,734 | ₩289,565 | +0.98% | 462.1만 |
|---|
| 2026.04.23 | ₩287,421 | ₩293,813 | ₩282,315 | ₩284,272 | -1.10% | 442.2만 |
|---|
| 2026.04.22 | ₩288,118 | ₩291,307 | ₩280,734 | ₩287,635 | -0.17% | 548.2만 |
|---|
| 2026.04.21 | ₩275,843 | ₩287,206 | ₩275,173 | ₩284,567 | +3.16% | 907.8만 |
|---|
| 2026.04.20 | ₩263,381 | ₩275,749 | ₩263,368 | ₩273,686 | +3.91% | 715.6만 |
|---|
| 2026.04.17 | ₩258,396 | ₩264,440 | ₩256,949 | ₩263,381 | +1.93% | 631.1만 |
|---|
| 2026.04.16 | ₩240,627 | ₩259,696 | ₩239,194 | ₩258,744 | +7.53% | 1147.5만 |
|---|
| 2026.04.15 | ₩245,143 | ₩245,210 | ₩237,184 | ₩237,559 | -3.09% | 779.3만 |
|---|
| 2026.04.14 | ₩248,641 | ₩250,302 | ₩241,338 | ₩247,247 | -0.56% | 625.6만 |
|---|
| 2026.04.13 | ₩239,864 | ₩256,440 | ₩237,854 | ₩254,322 | +6.03% | 1050.7만 |
|---|
| 2026.04.10 | ₩245,532 | ₩246,564 | ₩237,237 | ₩238,256 | -2.96% | 428만 |
|---|
| 2026.04.09 | ₩250,544 | ₩251,656 | ₩240,788 | ₩243,160 | -2.95% | 450.1만 |
|---|
| 2026.04.08 | ₩248,922 | ₩254,269 | ₩244,781 | ₩248,534 | -0.16% | 721.2만 |
|---|
| 2026.04.07 | ₩230,805 | ₩239,649 | ₩230,778 | ₩238,108 | +3.16% | 575.3만 |
|---|
| 2026.04.06 | ₩235,616 | ₩236,514 | ₩231,542 | ₩232,065 | -1.51% | 392.5만 |
|---|
| 2026.04.02 | ₩223,770 | ₩233,659 | ₩223,113 | ₩233,659 | +4.42% | 521.7만 |
|---|
| 2026.04.01 | ₩223,757 | ₩229,586 | ₩220,782 | ₩226,973 | +1.44% | 731.1만 |
|---|
| 2026.03.31 | ₩220,152 | ₩225,110 | ₩208,199 | ₩219,937 | -0.10% | 1371.4만 |
|---|
| 2026.03.30 | ₩231,515 | ₩233,163 | ₩217,726 | ₩220,648 | -4.69% | 1013.5만 |
|---|
| 2026.03.27 | ₩234,678 | ₩236,232 | ₩228,272 | ₩230,229 | -1.90% | 801.2만 |
|---|
| 2026.03.26 | ₩244,835 | ₩249,766 | ₩235,241 | ₩235,602 | -3.77% | 1106.1만 |
|---|
| 2026.03.25 | ₩238,202 | ₩247,716 | ₩238,014 | ₩246,577 | +3.52% | 1133.1만 |
|---|
| 2026.03.24 | ₩219,254 | ₩238,939 | ₩218,919 | ₩237,063 | +8.12% | 1588.7만 |
|---|
| 2026.03.23 | ₩213,385 | ₩221,666 | ₩212,567 | ₩220,554 | +3.36% | 1072.1만 |
|---|
| 2026.03.20 | ₩219,093 | ₩227,669 | ₩211,281 | ₩211,281 | -3.57% | 2313.6만 |
|---|
| 2026.03.19 | ₩196,434 | ₩210,477 | ₩196,407 | ₩210,062 | +6.94% | 771.5만 |
|---|
| 2026.03.18 | ₩204,634 | ₩207,730 | ₩199,569 | ₩199,944 | -2.29% | 546.1만 |
|---|
| 2026.03.17 | ₩207,368 | ₩207,730 | ₩203,415 | ₩205,036 | -1.12% | 667.6만 |
|---|
| 2026.03.16 | ₩205,090 | ₩211,455 | ₩204,594 | ₩209,767 | +2.28% | 792.3만 |
|---|
| 2026.03.13 | ₩202,343 | ₩204,956 | ₩196,742 | ₩203,174 | +0.41% | 644.1만 |
|---|
| 2026.03.12 | ₩197,184 | ₩203,482 | ₩197,104 | ₩200,882 | +1.88% | 734.1만 |
|---|
| 2026.03.11 | ₩195,187 | ₩200,293 | ₩194,504 | ₩197,479 | +1.17% | 540.6만 |
|---|
| 2026.03.10 | ₩196,032 | ₩196,836 | ₩184,253 | ₩192,695 | -1.70% | 751.9만 |
|---|
| 2026.03.09 | ₩193,767 | ₩196,581 | ₩189,425 | ₩196,326 | +1.32% | 740.1만 |
|---|
| 2026.03.06 | ₩192,735 | ₩199,207 | ₩190,444 | ₩196,286 | +1.84% | 710만 |
|---|
| 2026.03.05 | ₩195,643 | ₩199,877 | ₩190,350 | ₩196,340 | +0.36% | 702.8만 |
|---|
| 2026.03.04 | ₩195,643 | ₩198,765 | ₩193,030 | ₩197,117 | +0.75% | 850.6만 |
|---|
| 2026.03.03 | ₩200,641 | ₩202,263 | ₩188,970 | ₩194,544 | -3.04% | 1525.8만 |
|---|
| 2026.03.02 | ₩196,661 | ₩205,988 | ₩195,643 | ₩205,760 | +4.63% | 1255.4만 |
|---|
| 2026.02.27 | ₩184,079 | ₩199,475 | ₩182,390 | ₩198,430 | +7.80% | 3347.6만 |
|---|
| 2026.02.26 | ₩167,636 | ₩168,843 | ₩161,218 | ₩162,745 | -2.92% | 1441.8만 |
|---|
| 2026.02.25 | ₩158,283 | ₩167,435 | ₩157,050 | ₩165,466 | +4.54% | 822만 |
|---|
| 2026.02.24 | ₩161,472 | ₩164,340 | ₩159,462 | ₩160,508 | -0.60% | 493.8만 |
|---|
| 2026.02.23 | ₩162,491 | ₩166,591 | ₩159,288 | ₩159,650 | -1.75% | 696.2만 |
|---|
| 2026.02.20 | ₩157,801 | ₩164,367 | ₩157,586 | ₩163,844 | +3.83% | 776.4만 |
|---|
| 2026.02.19 | ₩159,409 | ₩162,732 | ₩157,600 | ₩159,543 | +0.08% | 704.2만 |
|---|
| 2026.02.18 | ₩153,901 | ₩157,399 | ₩151,235 | ₩156,488 | +1.68% | 578.3만 |
|---|
| 2026.02.17 | ₩155,777 | ₩159,529 | ₩154,062 | ₩155,563 | -0.14% | 530.4만 |
|---|
| 2026.02.13 | ₩154,732 | ₩161,915 | ₩153,057 | ₩157,439 | +1.75% | 1048만 |
|---|
| 2026.02.12 | ₩157,452 | ₩162,035 | ₩149,010 | ₩151,181 | -3.98% | 1175.7만 |
|---|
| 2026.02.11 | ₩171,107 | ₩171,603 | ₩163,871 | ₩166,377 | -2.76% | 543.1만 |
|---|
| 2026.02.10 | ₩164,219 | ₩169,687 | ₩164,085 | ₩168,856 | +2.82% | 619.4만 |
|---|
| 2026.02.09 | ₩161,204 | ₩163,482 | ₩157,935 | ₩162,022 | +0.51% | 501.7만 |
|---|
| 2026.02.06 | ₩156,648 | ₩164,246 | ₩156,112 | ₩162,209 | +3.55% | 791.8만 |
|---|
| 2026.02.05 | ₩161,137 | ₩164,447 | ₩151,489 | ₩154,625 | -4.04% | 929.8만 |
|---|
| 2026.02.04 | ₩158,337 | ₩164,876 | ₩156,541 | ₩163,536 | +3.28% | 1091.5만 |
|---|
| 2026.02.03 | ₩160,776 | ₩162,410 | ₩155,710 | ₩156,983 | -2.36% | 876.5만 |
|---|
| 2026.02.02 | ₩153,486 | ₩159,864 | ₩153,285 | ₩159,677 | +4.03% | 802만 |
|---|
| 2026.01.30 | ₩156,541 | ₩156,648 | ₩150,431 | ₩153,352 | -2.04% | 1073.5만 |
|---|
| 2026.01.29 | ₩155,000 | ₩159,596 | ₩154,518 | ₩158,779 | +2.44% | 624.6만 |
|---|
| 2026.01.28 | ₩154,638 | ₩158,792 | ₩153,057 | ₩157,211 | +1.66% | 530만 |
|---|
| 2026.01.27 | ₩156,488 | ₩157,908 | ₩153,405 | ₩153,647 | -1.82% | 505.8만 |
|---|
| 2026.01.26 | ₩154,116 | ₩157,171 | ₩154,116 | ₩155,349 | +0.80% | 630.9만 |
|---|
| 2026.01.23 | ₩154,665 | ₩155,429 | ₩152,441 | ₩154,679 | +0.01% | 634.3만 |
|---|
| 2026.01.22 | ₩153,070 | ₩160,253 | ₩152,735 | ₩157,010 | +2.57% | 837.2만 |
|---|
| 2026.01.21 | ₩150,524 | ₩153,325 | ₩147,697 | ₩151,771 | +0.83% | 916.2만 |
|---|
| 2026.01.20 | ₩156,126 | ₩156,849 | ₩148,528 | ₩148,836 | -4.67% | 1162.6만 |
|---|
| 2026.01.16 | ₩161,084 | ₩164,809 | ₩159,757 | ₩161,513 | +0.27% | 902.3만 |
|---|
| 2026.01.15 | ₩163,228 | ₩165,693 | ₩160,106 | ₩160,347 | -1.77% | 683.4만 |
|---|
| 2026.01.14 | ₩159,663 | ₩163,576 | ₩158,029 | ₩159,047 | -0.39% | 478.8만 |
|---|
| 2026.01.13 | ₩162,812 | ₩163,322 | ₩159,342 | ₩160,347 | -1.51% | 564.2만 |
|---|
| 2026.01.12 | ₩159,462 | ₩163,590 | ₩159,074 | ₩161,432 | +1.24% | 520.3만 |
|---|
| 2026.01.09 | ₩160,776 | ₩162,156 | ₩157,211 | ₩161,633 | +0.53% | 700.2만 |
|---|
| 2026.01.08 | ₩157,533 | ₩159,958 | ₩153,821 | ₩158,792 | +0.80% | 1152.2만 |
|---|
| 2026.01.07 | ₩164,822 | ₩165,224 | ₩159,127 | ₩160,896 | -2.38% | 1034.3만 |
|---|
| 2026.01.06 | ₩167,636 | ₩169,111 | ₩163,255 | ₩166,069 | -0.94% | 659.6만 |
|---|
| 2026.01.05 | ₩173,613 | ₩175,797 | ₩163,603 | ₩166,176 | -4.28% | 847.1만 |
|---|
| 2026.01.02 | ₩172,059 | ₩173,332 | ₩168,508 | ₩171,255 | -0.47% | 495.9만 |
|---|
| 2025.12.31 | ₩171,750 | ₩172,072 | ₩168,548 | ₩168,682 | -1.79% | 292.6만 |
|---|
| 2025.12.30 | ₩170,102 | ₩172,126 | ₩170,049 | ₩171,415 | +0.77% | 275.5만 |
|---|
| 2025.12.29 | ₩171,724 | ₩173,332 | ₩170,330 | ₩170,799 | -0.54% | 311.2만 |
|---|
| 2025.12.26 | ₩172,394 | ₩173,760 | ₩171,523 | ₩173,184 | +0.46% | 273.3만 |
|---|
| 2025.12.24 | ₩169,767 | ₩172,930 | ₩169,124 | ₩172,032 | +1.33% | 175.6만 |
|---|
| 2025.12.23 | ₩169,285 | ₩172,367 | ₩169,285 | ₩171,013 | +1.02% | 349.4만 |
|---|
| 2025.12.22 | ₩172,554 | ₩172,662 | ₩167,985 | ₩169,660 | -1.68% | 485.3만 |
|---|
| 2025.12.19 | ₩166,109 | ₩170,384 | ₩165,760 | ₩169,405 | +1.98% | 971.5만 |
|---|
| 2025.12.18 | ₩171,536 | ₩172,447 | ₩163,616 | ₩164,742 | -3.96% | 934.5만 |
|---|
| 2025.12.17 | ₩178,852 | ₩179,214 | ₩169,660 | ₩171,375 | -4.18% | 612.6만 |
|---|
| 2025.12.16 | ₩174,591 | ₩180,903 | ₩174,229 | ₩179,228 | +2.66% | 536.6만 |
|---|
| 2025.12.15 | ₩175,945 | ₩178,799 | ₩173,680 | ₩174,886 | -0.60% | 533.6만 |
|---|
| 2025.12.12 | ₩185,593 | ₩186,919 | ₩173,452 | ₩174,176 | -6.15% | 929.9만 |
|---|
| 2025.12.11 | ₩186,035 | ₩186,343 | ₩180,474 | ₩185,727 | -0.17% | 493.4만 |
|---|
| 2025.12.10 | ₩184,990 | ₩189,117 | ₩182,591 | ₩188,447 | +1.87% | 457.6만 |
|---|
| 2025.12.09 | ₩186,316 | ₩187,496 | ₩183,744 | ₩185,218 | -0.59% | 346.5만 |
|---|
| 2025.12.08 | ₩185,754 | ₩190,738 | ₩185,727 | ₩188,152 | +1.29% | 391.5만 |
|---|
| 2025.12.05 | ₩186,196 | ₩186,531 | ₩182,390 | ₩186,142 | -0.03% | 500.2만 |
|---|
| 2025.12.04 | ₩179,563 | ₩186,678 | ₩177,700 | ₩186,249 | +3.72% | 685.7만 |
|---|
| 2025.12.03 | ₩181,439 | ₩182,390 | ₩178,544 | ₩179,067 | -1.31% | 563.1만 |
|---|
| 2025.12.02 | ₩180,916 | ₩184,976 | ₩180,648 | ₩182,176 | +0.70% | 698.2만 |
|---|
| 2025.12.01 | ₩176,494 | ₩177,070 | ₩171,214 | ₩177,003 | +0.29% | 672만 |
|---|
| 2025.11.28 | ₩179,790 | ₩180,233 | ₩174,216 | ₩178,692 | -0.61% | 561.3만 |
|---|
| 2025.11.26 | ₩179,000 | ₩181,372 | ₩171,630 | ₩178,571 | -0.24% | 1642.5만 |
|---|
| 2025.11.25 | ₩164,943 | ₩170,343 | ₩164,889 | ₩168,735 | +2.30% | 1479.4만 |
|---|
| 2025.11.24 | ₩167,235 | ₩173,412 | ₩166,538 | ₩170,477 | +1.94% | 898.6만 |
|---|
| 2025.11.21 | ₩158,873 | ₩165,439 | ₩156,193 | ₩164,166 | +3.33% | 840.2만 |
|---|
| 2025.11.20 | ₩165,693 | ₩168,414 | ₩156,447 | ₩157,318 | -5.05% | 885.5만 |
|---|
| 2025.11.19 | ₩164,273 | ₩165,613 | ₩159,288 | ₩159,972 | -2.62% | 672.9만 |
|---|
| 2025.11.18 | ₩161,472 | ₩168,896 | ₩159,985 | ₩164,407 | +1.82% | 1014.7만 |
|---|
| 2025.11.17 | ₩166,162 | ₩172,072 | ₩160,816 | ₩164,126 | -1.23% | 1529.1만 |
|---|
| 2025.11.14 | ₩174,095 | ₩183,824 | ₩173,305 | ₩179,241 | +2.96% | 557.3만 |
|---|
| 2025.11.13 | ₩187,335 | ₩187,804 | ₩177,285 | ₩179,482 | -4.19% | 691.2만 |
|---|
| 2025.11.12 | ₩188,474 | ₩192,681 | ₩187,268 | ₩188,554 | +0.04% | 550.3만 |
|---|
| 2025.11.11 | ₩188,005 | ₩188,943 | ₩182,631 | ₩185,941 | -1.10% | 711.6만 |
|---|
| 2025.11.10 | ₩200,655 | ₩201,070 | ₩189,063 | ₩191,207 | -4.71% | 820.4만 |
|---|
| 2025.11.07 | ₩198,310 | ₩198,310 | ₩191,730 | ₩196,581 | -0.87% | 578.1만 |
|---|
| 2025.11.06 | ₩204,675 | ₩207,703 | ₩199,422 | ₩199,904 | -2.33% | 425.5만 |
|---|
| 2025.11.05 | ₩203,817 | ₩207,609 | ₩199,864 | ₩204,232 | +0.20% | 732.7만 |
|---|
| 2025.11.04 | ₩208,333 | ₩211,616 | ₩205,438 | ₩207,221 | -0.53% | 533만 |
|---|
| 2025.11.03 | ₩223,984 | ₩225,231 | ₩214,216 | ₩214,551 | -4.21% | 461.5만 |
|---|
| 2025.10.31 | ₩218,343 | ₩218,932 | ₩211,723 | ₩217,097 | -0.57% | 407.9만 |
|---|
| 2025.10.30 | ₩215,596 | ₩219,857 | ₩214,685 | ₩215,757 | +0.07% | 310.5만 |
|---|
| 2025.10.29 | ₩223,783 | ₩225,043 | ₩217,043 | ₩219,227 | -2.04% | 451.2만 |
|---|
| 2025.10.28 | ₩217,646 | ₩223,783 | ₩215,314 | ₩220,943 | +1.51% | 644.6만 |
|---|
| 2025.10.27 | ₩215,073 | ₩217,579 | ₩213,278 | ₩217,338 | +1.05% | 548만 |
|---|
| 2025.10.24 | ₩211,187 | ₩214,323 | ₩210,115 | ₩212,581 | +0.66% | 508.2만 |
|---|
| 2025.10.23 | ₩201,003 | ₩208,159 | ₩200,467 | ₩206,671 | +2.82% | 581.7만 |
|---|
| 2025.10.22 | ₩201,271 | ₩202,866 | ₩194,638 | ₩201,177 | -0.05% | 613.7만 |
|---|
| 2025.10.21 | ₩198,256 | ₩202,745 | ₩194,423 | ₩200,239 | +1.00% | 519.1만 |
|---|
| 2025.10.20 | ₩201,258 | ₩202,892 | ₩197,157 | ₩198,149 | -1.54% | 583만 |
|---|
| 2025.10.17 | ₩201,566 | ₩202,665 | ₩197,372 | ₩200,454 | -0.55% | 530.2만 |
|---|
| 2025.10.16 | ₩208,092 | ₩212,393 | ₩200,561 | ₩202,758 | -2.56% | 694.8만 |
|---|
| 2025.10.15 | ₩203,911 | ₩208,748 | ₩202,906 | ₩205,961 | +1.01% | 580.5만 |
|---|
| 2025.10.14 | ₩200,976 | ₩204,433 | ₩198,457 | ₩199,355 | -0.81% | 709.6만 |
|---|
| 2025.10.13 | ₩208,440 | ₩208,440 | ₩202,490 | ₩205,559 | -1.38% | 680.1만 |
|---|
| 2025.10.10 | ₩211,147 | ₩213,438 | ₩201,566 | ₩201,767 | -4.44% | 1174.9만 |
|---|
| 2025.10.09 | ₩220,192 | ₩221,023 | ₩207,904 | ₩208,976 | -5.09% | 1327.6만 |
|---|
| 2025.10.08 | ₩207,315 | ₩222,577 | ₩206,363 | ₩220,473 | +6.35% | 1893.8만 |
|---|
| 2025.10.07 | ₩204,755 | ₩207,301 | ₩193,499 | ₩202,169 | -1.26% | 1868.3만 |
|---|
| 2025.10.06 | ₩195,000 | ₩200,038 | ₩193,311 | ₩195,321 | +0.16% | 1045.5만 |
|---|
| 2025.10.03 | ₩198,671 | ₩199,931 | ₩188,152 | ₩188,594 | -5.07% | 652.7만 |
|---|
| 2025.10.02 | ₩201,660 | ₩203,817 | ₩193,780 | ₩197,479 | -2.07% | 749.1만 |
|---|
| 2025.10.01 | ₩188,822 | ₩200,574 | ₩188,139 | ₩200,574 | +6.22% | 1361.2만 |
|---|
| 2025.09.30 | ₩179,563 | ₩189,975 | ₩179,563 | ₩189,975 | +5.80% | 993.5만 |
|---|
| 2025.09.29 | ₩177,057 | ₩180,353 | ₩177,057 | ₩179,429 | +1.34% | 383.3만 |
|---|
| 2025.09.26 | ₩171,536 | ₩175,690 | ₩170,987 | ₩175,221 | +2.15% | 384.1만 |
|---|
| 2025.09.25 | ₩173,372 | ₩175,891 | ₩170,343 | ₩175,489 | +1.22% | 475.9만 |
|---|
| 2025.09.24 | ₩180,903 | ₩181,573 | ₩176,507 | ₩177,003 | -2.16% | 392.2만 |
|---|
| 2025.09.23 | ₩182,350 | ₩184,052 | ₩178,558 | ₩180,018 | -1.28% | 475.1만 |
|---|
| 2025.09.22 | ₩177,713 | ₩184,896 | ₩176,628 | ₩181,827 | +2.31% | 1025.5만 |
|---|
| 2025.09.19 | ₩178,156 | ₩179,522 | ₩176,802 | ₩176,802 | -0.76% | 905.2만 |
|---|
| 2025.09.18 | ₩176,842 | ₩179,094 | ₩176,159 | ₩177,030 | +0.11% | 552.9만 |
|---|
| 2025.09.17 | ₩171,657 | ₩178,223 | ₩171,389 | ₩174,658 | +1.75% | 823.7만 |
|---|
| 2025.09.16 | ₩171,040 | ₩172,447 | ₩168,709 | ₩171,094 | +0.03% | 446.1만 |
|---|
| 2025.09.15 | ₩169,365 | ₩171,938 | ₩167,516 | ₩169,915 | +0.32% | 573.4만 |
|---|
| 2025.09.12 | ₩168,709 | ₩171,040 | ₩167,462 | ₩167,556 | -0.68% | 436.6만 |
|---|