티커911

델 테크놀로지스 과거 주가

Dell Technologies Inc. Class C Common Stock · DELL · NYSE

주요 사업 분야는 컴퓨터·하드웨어 제조입니다.

시장 데이터를 불러오는 중

델 테크놀로지스 과거 주가·일별 시세 (DELL) · 티커911

전체 종목

델 테크놀로지스 과거 주가

Dell Technologies Inc. Class C Common Stock · DELL · NYSE

주요 사업 분야는 컴퓨터·하드웨어 제조입니다.

일간2025.09.24

-2.16%

시가: ₩180,544
고가: ₩181,212
저가: ₩176,157
종가: ₩176,652
거래량: 392.2만

일간 종가

최근 1년

2025-09-122026-10-09

일간 가격

271개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩777,875	₩795,809	₩757,213	₩783,773	+0.76%	550만
2026.10.08	—	—	—	₩768,380	—	—
2026.10.07	₩753,295	₩782,356	₩749,430	₩774,278	+2.79%	398.3만
2026.10.06	₩751,302	₩785,284	₩750,205	₩767,645	+2.18%	540.2만
2026.10.05	₩744,923	₩749,055	₩730,199	₩738,611	-0.85%	417.1만
2026.10.02	₩741,232	₩759,620	₩732,887	₩752,292	+1.49%	549.5만
2026.10.01	₩723,512	₩735,936	₩695,668	₩724,501	+0.14%	666.9만
2026.09.30	₩730,840	₩740,202	₩719,058	₩719,433	-1.56%	488.6만
2026.09.29	₩736,524	₩737,407	₩717,601	₩721,626	-2.02%	572.8만
2026.09.28	₩737,875	₩744,910	₩716,156	₩726,762	-1.51%	686.3만
2026.09.25	₩730,586	₩767,377	₩723,833	₩752,787	+3.04%	870.4만
2026.09.24	₩716,785	₩735,347	₩709,403	₩716,852	+0.01%	793.9만
2026.09.23	₩747,584	₩763,258	₩725,157	₩735,321	-1.64%	823.9만
2026.09.22	—	—	—	₩734,104	—	—
2026.09.21	₩784,723	₩792,306	₩758,791	₩769,397	-1.95%	772.1만
2026.09.18	₩793,255	₩796,411	₩759,701	₩759,701	-4.23%	1170.9만
2026.09.17	₩762,830	₩794,365	₩756,277	₩786,903	+3.16%	935.1만
2026.09.16	₩740,403	₩771,322	₩735,668	₩753,321	+1.74%	1301.4만
2026.09.15	₩724,247	₩760,516	₩720,837	₩726,869	+0.36%	983.1만
2026.09.14	₩720,262	₩730,586	₩703,251	₩714,525	-0.80%	914.5만
2026.09.11	₩692,846	₩759,286	₩692,111	₩758,671	+9.50%	1447.4만
2026.09.10	₩700,549	₩709,483	₩677,039	₩677,533	-3.29%	591.7만
2026.09.09	₩720,128	₩752,920	₩711,997	₩715,822	-0.60%	728.2만
2026.09.08	₩696,965	₩720,128	₩689,489	₩713,990	+2.44%	666.3만
2026.09.04	₩687,109	₩715,474	₩682,254	₩700,964	+2.02%	1111.9만
2026.09.03	₩650,372	₩709,844	₩639,673	₩690,599	+6.19%	2032.8만
2026.09.02	₩617,927	₩665,992	₩578,101	₩658,249	+6.53%	3672만
2026.09.01	₩609,422	₩619,198	₩564,219	₩568,378	-6.73%	1594.8만
2026.08.31	₩614,985	₩634,564	₩609,850	₩609,850	-0.84%	768.7만
2026.08.28	₩625,323	₩634,898	₩605,690	₩610,157	-2.43%	395.5만
2026.08.27	₩624,119	₩631,903	₩614,022	₩631,582	+1.20%	464.3만
2026.08.26	₩601,250	₩627,757	₩601,250	₩620,294	+3.17%	446만
2026.08.25	₩592,303	₩612,497	₩590,712	₩603,818	+1.94%	389.6만
2026.08.24	₩586,045	₩603,912	₩567,041	₩579,331	-1.15%	433.8만
2026.08.21	₩587,569	₩594,363	₩574,329	₩591,220	+0.62%	368.8만
2026.08.20	₩587,422	₩593,427	₩577,740	₩581,457	-1.02%	363.3만
2026.08.19	₩625,831	₩630,900	₩571,775	₩585,162	-6.50%	708.8만
2026.08.18	₩624,520	₩655,280	₩613,180	₩626,754	+0.36%	553만
2026.08.17	₩664,200	₩664,481	₩627,289	₩641,679	-3.39%	527.4만
2026.08.14	₩663,331	₩669,696	₩653,501	₩656,390	-1.05%	399.3만
2026.08.13	₩668,252	₩687,403	₩651,455	₩661,338	-1.03%	806.4만
2026.08.12	₩614,223	₩648,272	₩608,499	₩647,951	+5.49%	624.4만
2026.08.11	₩600,649	₩605,102	₩576,416	₩589,736	-1.82%	479.6만
2026.08.10	₩613,287	₩635,233	₩603,818	₩612,350	-0.15%	498.7만
2026.08.07	₩595,058	₩609,676	₩556,743	₩606,854	+1.98%	520.8만
2026.08.06	₩602,548	₩609,662	₩569,715	₩585,296	-2.86%	609.4만
2026.08.05	₩624,012	₩649,556	₩614,102	₩618,796	-0.84%	698.4만
2026.08.04	₩600,849	₩637,787	₩593,560	₩624,908	+4.00%	758.3만
2026.08.03	₩531,841	₩578,221	₩521,717	₩573,754	+7.88%	483.8만
2026.07.31	₩560,354	₩576,977	₩535,278	₩542,126	-3.25%	485.4만
2026.07.30	₩514,737	₩552,330	₩512,209	₩541,377	+5.18%	619.4만
2026.07.29	₩519,564	₩528,204	₩487,026	₩494,342	-4.85%	634.9만
2026.07.28	₩536,629	₩540,293	₩479,952	₩524,379	-2.28%	944.9만
2026.07.27	₩582,407	₩598,977	₩550,818	₩570,932	-1.97%	496만
2026.07.24	₩587,021	₩603,791	₩578,087	₩585,095	-0.33%	460.4만
2026.07.23	₩585,764	₩608,191	₩580,548	₩587,556	+0.31%	511.9만
2026.07.22	₩554,122	₩603,631	₩553,359	₩590,846	+6.63%	721.5만
2026.07.21	₩527,589	₩545,616	₩526,840	₩540,494	+2.45%	527.7만
2026.07.20	₩535,332	₩539,224	₩509,601	₩510,711	-4.60%	472.6만
2026.07.17	₩503,984	₩544,506	₩492,349	₩530,049	+5.17%	729.1만
2026.07.16	₩540,949	₩553,440	₩523,122	₩523,416	-3.24%	644.2만
2026.07.15	₩614,450	₩616,790	₩523,068	₩551,902	-10.18%	1295.8만
2026.07.14	₩590,979	₩619,840	₩590,458	₩611,896	+3.54%	719.8만
2026.07.13	₩578,341	₩584,025	₩559,725	₩571,200	-1.23%	466.2만
2026.07.10	₩600,622	₩605,557	₩579,398	₩581,711	-3.15%	514.7만
2026.07.09	₩593,560	₩615,854	₩580,615	₩602,106	+1.44%	792.8만
2026.07.08	₩565,543	₩601,076	₩553,667	₩577,699	+2.15%	977.4만
2026.07.07	₩531,935	₩570,464	₩529,354	₩558,054	+4.91%	705만
2026.07.06	₩528,511	₩574,717	₩525,917	₩550,725	+4.20%	726만
2026.07.02	₩556,449	₩565,101	₩516,234	₩527,348	-5.23%	661.2만
2026.07.01	₩559,016	₩586,459	₩549,334	₩568,712	+1.73%	602.8만
2026.06.30	₩549,174	₩579,746	₩546,980	₩577,017	+5.07%	690.4만
2026.06.29	₩526,679	₩556,930	₩506,405	₩554,483	+5.28%	881.9만
2026.06.26	₩529,929	₩536,696	₩515,057	₩534,262	+0.82%	1083.3만
2026.06.25	₩554,389	₩558,107	₩522,975	₩547,582	-1.23%	1117.9만
2026.06.24	₩564,058	₩588,947	₩559,471	₩580,494	+2.91%	631.7만
2026.06.23	₩528,257	₩581,738	₩522,908	₩572,096	+8.30%	664.4만
2026.06.22	₩555,259	₩593,788	₩554,309	₩559,966	+0.85%	733.7만
2026.06.18	₩574,904	₩583,089	₩545,482	₩547,649	-4.74%	1536.1만
2026.06.17	₩550,992	₩577,419	₩528,926	₩560,782	+1.78%	875.4만
2026.06.16	₩552,517	₩564,125	₩537,953	₩540,400	-2.19%	632.7만
2026.06.15	₩550,190	₩556,221	₩527,054	₩547,074	-0.57%	703.7만
2026.06.12	₩514,884	₩546,151	₩509,681	₩529,020	+2.75%	605.9만
2026.06.11	₩493,058	₩527,334	₩490,758	₩523,510	+6.18%	787만
2026.06.10	₩504,078	₩533,593	₩494,369	₩494,596	-1.88%	928.1만
2026.06.09	₩538,849	₩545,295	₩477,531	₩510,577	-5.25%	1047.2만
2026.06.08	₩533,045	₩543,637	₩515,699	₩535,974	+0.55%	857만
2026.06.05	₩542,661	₩552,196	₩516,595	₩527,441	-2.80%	1099만
2026.06.04	₩537,445	₩575,733	₩533,607	₩564,433	+5.02%	1229.7만
2026.06.03	₩580,133	₩583,089	₩544,306	₩563,136	-2.93%	1423.1만
2026.06.02	₩623,357	₩627,476	₩579,652	₩582,166	-6.61%	1601.9만
2026.06.01	₩569,916	₩627,850	₩569,916	₩623,156	+9.34%	2084.9만
2026.05.29	₩559,016	₩573,928	₩537,980	₩562,908	+0.70%	4183.3만
2026.05.28	₩423,983	₩438,293	₩416,614	₩424,010	+0.01%	2661.1만
2026.05.27	₩411,211	₩417,444	₩399,296	₩408,323	-0.70%	826.2만
2026.05.26	₩401,542	₩412,763	₩399,831	₩408,002	+1.61%	1030.6만
2026.05.22	₩358,546	₩398,961	₩354,681	₩394,775	+10.10%	1529.2만
2026.05.21	₩324,925	₩340,198	₩321,327	₩338,085	+4.05%	507.5만
2026.05.20	₩320,258	₩330,234	₩317,208	₩324,885	+1.44%	433.3만
2026.05.19	₩313,277	₩320,632	₩303,942	₩314,627	+0.43%	408.3만
2026.05.18	₩327,118	₩327,586	₩310,535	₩318,332	-2.69%	513.3만
2026.05.15	₩321,515	₩330,141	₩316,673	₩323,628	+0.66%	483.3만
2026.05.14	₩332,802	₩348,436	₩322,050	₩331,518	-0.39%	624.2만
2026.05.13	₩327,118	₩330,328	₩316,687	₩326,142	-0.30%	500.9만
2026.05.12	₩324,323	₩324,323	₩305,587	₩319,549	-1.47%	715.1만
2026.05.11	₩339,155	₩341,629	₩323,641	₩330,381	-2.59%	1151.7만
2026.05.08	₩312,394	₩353,050	₩312,394	₩348,329	+11.50%	1216.8만
2026.05.07	₩314,627	₩317,957	₩304,918	₩307,954	-2.12%	484.8만
2026.05.06	₩295,289	₩320,231	₩293,684	₩319,362	+8.15%	918.7만
2026.05.05	₩287,559	₩290,742	₩282,103	₩289,298	+0.60%	436.1만
2026.05.04	₩281,982	₩287,506	₩275,095	₩283,039	+0.37%	384.2만
2026.05.01	₩278,880	₩284,550	₩276,085	₩281,073	+0.79%	301.1만
2026.04.30	₩278,840	₩279,709	₩268,595	₩279,441	+0.22%	563.6만
2026.04.29	₩275,576	₩278,077	₩271,818	₩275,041	-0.19%	363.6만
2026.04.28	₩280,805	₩281,528	₩269,558	₩275,403	-1.92%	443.8만
2026.04.27	₩291,250	₩296,225	₩284,537	₩288,830	-0.83%	582.1만
2026.04.24	₩286,182	₩292,882	₩280,177	₩288,990	+0.98%	462.1만
2026.04.23	₩286,850	₩293,230	₩281,755	₩283,708	-1.10%	442.2만
2026.04.22	₩287,546	₩290,729	₩280,177	₩287,064	-0.17%	548.2만
2026.04.21	₩275,296	₩286,636	₩274,627	₩284,002	+3.16%	907.8만
2026.04.20	₩262,858	₩275,202	₩262,845	₩273,142	+3.91%	715.6만
2026.04.17	₩257,883	₩263,915	₩256,439	₩262,858	+1.93%	631.1만
2026.04.16	₩240,150	₩259,180	₩238,719	₩258,231	+7.53%	1147.5만
2026.04.15	₩244,657	₩244,724	₩236,713	₩237,087	-3.09%	779.3만
2026.04.14	₩248,147	₩249,805	₩240,859	₩246,756	-0.56%	625.6만
2026.04.13	₩239,387	₩255,931	₩237,381	₩253,818	+6.03%	1050.7만
2026.04.10	₩245,044	₩246,074	₩236,766	₩237,783	-2.96%	428만
2026.04.09	₩250,046	₩251,156	₩240,310	₩242,677	-2.95%	450.1만
2026.04.08	₩248,428	₩253,764	₩244,296	₩248,040	-0.16%	721.2만
2026.04.07	₩230,347	₩239,173	₩230,320	₩237,636	+3.16%	575.3만
2026.04.06	₩235,148	₩236,044	₩231,082	₩231,604	-1.51%	392.5만
2026.04.02	₩223,326	₩233,195	₩222,670	₩233,195	+4.42%	521.7만
2026.04.01	₩223,312	₩229,130	₩220,343	₩226,522	+1.44%	731.1만
2026.03.31	₩219,715	₩224,663	₩207,786	₩219,501	-0.10%	1371.4만
2026.03.30	₩231,056	₩232,701	₩217,294	₩220,210	-4.69%	1013.5만
2026.03.27	₩234,212	₩235,763	₩227,819	₩229,772	-1.90%	801.2만
2026.03.26	₩244,349	₩249,271	₩234,774	₩235,135	-3.77%	1106.1만
2026.03.25	₩237,729	₩247,224	₩237,542	₩246,088	+3.52%	1133.1만
2026.03.24	₩218,819	₩238,465	₩218,484	₩236,592	+8.12%	1588.7만
2026.03.23	₩212,961	₩221,226	₩212,145	₩220,116	+3.36%	1072.1만
2026.03.20	₩218,658	₩227,217	₩210,862	₩210,862	-3.57%	2313.6만
2026.03.19	₩196,044	₩210,059	₩196,017	₩209,645	+6.94%	771.5만
2026.03.18	₩204,228	₩207,318	₩199,173	₩199,547	-2.29%	546.1만
2026.03.17	₩206,956	₩207,318	₩203,011	₩204,629	-1.12%	667.6만
2026.03.16	₩204,683	₩211,035	₩204,188	₩209,350	+2.28%	792.3만
2026.03.13	₩201,941	₩204,549	₩196,351	₩202,771	+0.41%	644.1만
2026.03.12	₩196,793	₩203,078	₩196,712	₩200,484	+1.88%	734.1만
2026.03.11	₩194,800	₩199,895	₩194,118	₩197,087	+1.17%	540.6만
2026.03.10	₩195,642	₩196,445	₩183,887	₩192,312	-1.70%	751.9만
2026.03.09	₩193,382	₩196,191	₩189,049	₩195,937	+1.32%	740.1만
2026.03.06	₩192,352	₩198,812	₩190,066	₩195,896	+1.84%	710만
2026.03.05	₩195,255	₩199,481	₩189,972	₩195,950	+0.36%	702.8만
2026.03.04	₩195,255	₩198,371	₩192,647	₩196,726	+0.75%	850.6만
2026.03.03	₩200,243	₩201,861	₩188,595	₩194,158	-3.04%	1525.8만
2026.03.02	₩196,271	₩205,579	₩195,255	₩205,352	+4.63%	1255.4만
2026.02.27	₩183,713	₩199,079	₩182,028	₩198,036	+7.80%	3347.6만
2026.02.26	₩167,304	₩168,507	₩160,898	₩162,422	-2.92%	1441.8만
2026.02.25	₩157,969	₩167,103	₩156,739	₩165,137	+4.54%	822만
2026.02.24	₩161,152	₩164,014	₩159,146	₩160,189	-0.60%	493.8만
2026.02.23	₩162,168	₩166,261	₩158,972	₩159,333	-1.75%	696.2만
2026.02.20	₩157,488	₩164,041	₩157,274	₩163,519	+3.83%	776.4만
2026.02.19	₩159,092	₩162,409	₩157,287	₩159,226	+0.08%	704.2만
2026.02.18	₩153,596	₩157,086	₩150,934	₩156,177	+1.68%	578.3만
2026.02.17	₩155,468	₩159,213	₩153,756	₩155,254	-0.14%	530.4만
2026.02.13	₩154,425	₩161,593	₩152,753	₩157,126	+1.75%	1048만
2026.02.12	₩157,140	₩161,714	₩148,714	₩150,881	-3.98%	1175.7만
2026.02.11	₩170,768	₩171,262	₩163,546	₩166,047	-2.76%	543.1만
2026.02.10	₩163,893	₩169,350	₩163,760	₩168,521	+2.82%	619.4만
2026.02.09	₩160,884	₩163,158	₩157,621	₩161,700	+0.51%	501.7만
2026.02.06	₩156,337	₩163,920	₩155,802	₩161,887	+3.55%	791.8만
2026.02.05	₩160,818	₩164,121	₩151,189	₩154,318	-4.04%	929.8만
2026.02.04	₩158,022	₩164,549	₩156,230	₩163,211	+3.28%	1091.5만
2026.02.03	₩160,456	₩162,088	₩155,401	₩156,672	-2.36%	876.5만
2026.02.02	₩153,181	₩159,547	₩152,981	₩159,360	+4.03%	802만
2026.01.30	₩156,230	₩156,337	₩150,132	₩153,047	-2.04%	1073.5만
2026.01.29	₩154,692	₩159,280	₩154,211	₩158,464	+2.44%	624.6만
2026.01.28	₩154,331	₩158,477	₩152,753	₩156,899	+1.66%	530만
2026.01.27	₩156,177	₩157,594	₩153,101	₩153,342	-1.82%	505.8만
2026.01.26	₩153,810	₩156,859	₩153,810	₩155,040	+0.80%	630.9만
2026.01.23	₩154,358	₩155,120	₩152,138	₩154,371	+0.01%	634.3만
2026.01.22	₩152,767	₩159,935	₩152,432	₩156,698	+2.57%	837.2만
2026.01.21	₩150,226	₩153,021	₩147,404	₩151,469	+0.83%	916.2만
2026.01.20	₩155,816	₩156,538	₩148,233	₩148,541	-4.67%	1162.6만
2026.01.16	₩160,764	₩164,482	₩159,440	₩161,192	+0.27%	902.3만
2026.01.15	₩162,904	₩165,365	₩159,788	₩160,029	-1.77%	683.4만
2026.01.14	₩159,346	₩163,252	₩157,715	₩158,731	-0.39%	478.8만
2026.01.13	₩162,489	₩162,997	₩159,025	₩160,029	-1.51%	564.2만
2026.01.12	₩159,146	₩163,265	₩158,758	₩161,112	+1.24%	520.3만
2026.01.09	₩160,456	₩161,834	₩156,899	₩161,312	+0.53%	700.2만
2026.01.08	₩157,220	₩159,641	₩153,516	₩158,477	+0.80%	1152.2만
2026.01.07	₩164,495	₩164,896	₩158,812	₩160,577	-2.38%	1034.3만
2026.01.06	₩167,304	₩168,775	₩162,931	₩165,739	-0.94%	659.6만
2026.01.05	₩173,268	₩175,448	₩163,278	₩165,846	-4.28%	847.1만
2026.01.02	₩171,717	₩172,988	₩168,173	₩170,915	-0.47%	495.9만
2025.12.31	₩171,409	₩171,730	₩168,213	₩168,347	-1.79%	292.6만
2025.12.30	₩169,764	₩171,784	₩169,711	₩171,075	+0.77%	275.5만
2025.12.29	₩171,383	₩172,988	₩169,992	₩170,460	-0.54%	311.2만
2025.12.26	₩172,051	₩173,415	₩171,182	₩172,840	+0.46%	273.3만
2025.12.24	₩169,430	₩172,586	₩168,788	₩171,690	+1.33%	175.6만
2025.12.23	₩168,949	₩172,025	₩168,949	₩170,674	+1.02%	349.4만
2025.12.22	₩172,212	₩172,319	₩167,651	₩169,323	-1.68%	485.3만
2025.12.19	₩165,779	₩170,045	₩165,431	₩169,069	+1.98%	971.5만
2025.12.18	₩171,195	₩172,105	₩163,292	₩164,415	-3.96%	934.5만
2025.12.17	₩178,497	₩178,859	₩169,323	₩171,035	-4.18%	612.6만
2025.12.16	₩174,245	₩180,544	₩173,884	₩178,872	+2.66%	536.6만
2025.12.15	₩175,595	₩178,444	₩173,335	₩174,539	-0.60%	533.6만
2025.12.12	₩185,224	₩186,548	₩173,108	₩173,830	-6.15%	929.9만
2025.12.11	₩185,666	₩185,973	₩180,116	₩185,358	-0.17%	493.4만
2025.12.10	₩184,623	₩188,742	₩182,229	₩188,073	+1.87%	457.6만
2025.12.09	₩185,947	₩187,123	₩183,379	₩184,850	-0.59%	346.5만
2025.12.08	₩185,385	₩190,360	₩185,358	₩187,779	+1.29%	391.5만
2025.12.05	₩185,826	₩186,161	₩182,028	₩185,773	-0.03%	500.2만
2025.12.04	₩179,206	₩186,308	₩177,347	₩185,880	+3.72%	685.7만
2025.12.03	₩181,079	₩182,028	₩178,190	₩178,711	-1.31%	563.1만
2025.12.02	₩180,557	₩184,609	₩180,289	₩181,814	+0.70%	698.2만
2025.12.01	₩176,144	₩176,719	₩170,874	₩176,652	+0.29%	672만
2025.11.28	₩179,434	₩179,875	₩173,870	₩178,337	-0.61%	561.3만
2025.11.26	₩178,645	₩181,012	₩171,289	₩178,217	-0.24%	1642.5만
2025.11.25	₩164,616	₩170,005	₩164,562	₩168,400	+2.30%	1479.4만
2025.11.24	₩166,903	₩173,068	₩166,207	₩170,139	+1.94%	898.6만
2025.11.21	₩158,557	₩165,110	₩155,883	₩163,840	+3.33%	840.2만
2025.11.20	₩165,365	₩168,079	₩156,137	₩157,006	-5.05%	885.5만
2025.11.19	₩163,947	₩165,284	₩158,972	₩159,654	-2.62%	672.9만
2025.11.18	₩161,152	₩168,561	₩159,667	₩164,081	+1.82%	1014.7만
2025.11.17	₩165,833	₩171,730	₩160,497	₩163,800	-1.23%	1529.1만
2025.11.14	₩173,750	₩183,459	₩172,961	₩178,885	+2.96%	557.3만
2025.11.13	₩186,963	₩187,431	₩176,933	₩179,126	-4.19%	691.2만
2025.11.12	₩188,100	₩192,299	₩186,896	₩188,180	+0.04%	550.3만
2025.11.11	₩187,632	₩188,568	₩182,269	₩185,572	-1.10%	711.6만
2025.11.10	₩200,256	₩200,671	₩188,688	₩190,828	-4.71%	820.4만
2025.11.07	₩197,916	₩197,916	₩191,349	₩196,191	-0.87%	578.1만
2025.11.06	₩204,268	₩207,291	₩199,026	₩199,507	-2.33%	425.5만
2025.11.05	₩203,412	₩207,197	₩199,467	₩203,827	+0.20%	732.7만
2025.11.04	₩207,919	₩211,196	₩205,031	₩206,809	-0.53%	533만
2025.11.03	₩223,540	₩224,783	₩213,790	₩214,125	-4.21%	461.5만
2025.10.31	₩217,909	₩218,498	₩211,303	₩216,666	-0.57%	407.9만
2025.10.30	₩215,168	₩219,421	₩214,258	₩215,328	+0.07%	310.5만
2025.10.29	₩223,339	₩224,596	₩216,612	₩218,792	-2.04%	451.2만
2025.10.28	₩217,214	₩223,339	₩214,887	₩220,504	+1.51%	644.6만
2025.10.27	₩214,646	₩217,147	₩212,854	₩216,906	+1.05%	548만
2025.10.24	₩210,768	₩213,897	₩209,698	₩212,159	+0.66%	508.2만
2025.10.23	₩200,604	₩207,745	₩200,069	₩206,261	+2.82%	581.7만
2025.10.22	₩200,871	₩202,463	₩194,252	₩200,778	-0.05%	613.7만
2025.10.21	₩197,862	₩202,343	₩194,038	₩199,842	+1.00%	519.1만
2025.10.20	₩200,858	₩202,490	₩196,766	₩197,755	-1.54%	583만
2025.10.17	₩201,166	₩202,262	₩196,980	₩200,056	-0.55%	530.2만
2025.10.16	₩207,679	₩211,972	₩200,163	₩202,356	-2.56%	694.8만
2025.10.15	₩203,506	₩208,334	₩202,503	₩205,552	+1.01%	580.5만
2025.10.14	₩200,577	₩204,028	₩198,063	₩198,959	-0.81%	709.6만
2025.10.13	₩208,026	₩208,026	₩202,088	₩205,151	-1.38%	680.1만
2025.10.10	₩210,728	₩213,015	₩201,166	₩201,366	-4.44%	1174.9만
2025.10.09	₩219,755	₩220,584	₩207,491	₩208,561	-5.09%	1327.6만
2025.10.08	₩206,903	₩222,136	₩205,953	₩220,036	+6.35%	1893.8만
2025.10.07	₩204,349	₩206,890	₩193,115	₩201,767	-1.26%	1868.3만
2025.10.06	₩194,613	₩199,641	₩192,928	₩194,934	+0.16%	1045.5만
2025.10.03	₩198,277	₩199,534	₩187,779	₩188,220	-5.07%	652.7만
2025.10.02	₩201,259	₩203,412	₩193,396	₩197,087	-2.07%	749.1만
2025.10.01	₩188,447	₩200,176	₩187,765	₩200,176	+6.22%	1361.2만
2025.09.30	₩179,206	₩189,598	₩179,206	₩189,598	+5.80%	993.5만
2025.09.29	₩176,705	₩179,995	₩176,705	₩179,072	+1.34%	383.3만
2025.09.26	₩171,195	₩175,341	₩170,647	₩174,873	+2.15%	384.1만
2025.09.25	₩173,028	₩175,542	₩170,005	₩175,141	+1.22%	475.9만
2025.09.24	₩180,544	₩181,212	₩176,157	₩176,652	-2.16%	392.2만
2025.09.23	₩181,988	₩183,686	₩178,203	₩179,661	-1.28%	475.1만
2025.09.22	₩177,361	₩184,529	₩176,277	₩181,466	+2.31%	1025.5만
2025.09.19	₩177,802	₩179,166	₩176,451	₩176,451	-0.76%	905.2만
2025.09.18	₩176,491	₩178,738	₩175,809	₩176,679	+0.11%	552.9만
2025.09.17	₩171,316	₩177,869	₩171,048	₩174,311	+1.75%	823.7만
2025.09.16	₩170,701	₩172,105	₩168,374	₩170,754	+0.03%	446.1만
2025.09.15	₩169,029	₩171,597	₩167,183	₩169,577	+0.32%	573.4만
2025.09.12	₩168,374	₩170,701	₩167,130	₩167,223	-0.68%	436.6만

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