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 | ₩776,084 | ₩793,977 | ₩755,469 | ₩781,968 | +0.76% | 550만 |
| 2026.10.08 | — | — | — | ₩766,611 | — | — |
| 2026.10.07 | ₩751,560 | ₩780,554 | ₩747,704 | ₩772,495 | +2.79% | 398.3만 |
| 2026.10.06 | ₩749,572 | ₩783,476 | ₩748,478 | ₩765,877 | +2.18% | 540.2만 |
| 2026.10.05 | ₩743,207 | ₩747,330 | ₩728,517 | ₩736,909 | -0.85% | 417.1만 |
| 2026.10.02 | ₩739,525 | ₩757,871 | ₩731,199 | ₩750,559 | +1.49% | 549.5만 |
| 2026.10.01 | ₩721,845 | ₩734,241 | ₩694,066 | ₩722,833 | +0.14% | 666.9만 |
| 2026.09.30 | ₩729,157 | ₩738,497 | ₩717,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩717,776 |
| -1.56% |
| 488.6만 |
| 2026.09.29 | ₩734,828 | ₩735,709 | ₩715,948 | ₩719,964 | -2.02% | 572.8만 |
|---|
| 2026.09.28 | ₩736,176 | ₩743,194 | ₩714,507 | ₩725,088 | -1.51% | 686.3만 |
|---|
| 2026.09.25 | ₩728,904 | ₩765,610 | ₩722,166 | ₩751,053 | +3.04% | 870.4만 |
|---|
| 2026.09.24 | ₩715,134 | ₩733,654 | ₩707,769 | ₩715,201 | +0.01% | 793.9만 |
|---|
| 2026.09.23 | ₩745,863 | ₩761,500 | ₩723,487 | ₩733,627 | -1.64% | 823.9만 |
|---|
| 2026.09.22 | — | — | — | ₩732,413 | — | — |
|---|
| 2026.09.21 | ₩782,916 | ₩790,481 | ₩757,044 | ₩767,625 | -1.95% | 772.1만 |
|---|
| 2026.09.18 | ₩791,428 | ₩794,577 | ₩757,951 | ₩757,951 | -4.23% | 1170.9만 |
|---|
| 2026.09.17 | ₩761,073 | ₩792,536 | ₩754,535 | ₩785,090 | +3.16% | 935.1만 |
|---|
| 2026.09.16 | ₩738,697 | ₩769,546 | ₩733,974 | ₩751,587 | +1.74% | 1301.4만 |
|---|
| 2026.09.15 | ₩722,579 | ₩758,765 | ₩719,177 | ₩725,195 | +0.36% | 983.1만 |
|---|
| 2026.09.14 | ₩718,603 | ₩728,904 | ₩701,631 | ₩712,879 | -0.80% | 914.5만 |
|---|
| 2026.09.11 | ₩691,250 | ₩757,537 | ₩690,517 | ₩756,924 | +9.50% | 1447.4만 |
|---|
| 2026.09.10 | ₩698,936 | ₩707,849 | ₩675,479 | ₩675,973 | -3.29% | 591.7만 |
|---|
| 2026.09.09 | ₩718,470 | ₩751,186 | ₩710,357 | ₩714,173 | -0.60% | 728.2만 |
|---|
| 2026.09.08 | ₩695,360 | ₩718,470 | ₩687,901 | ₩712,345 | +2.44% | 666.3만 |
|---|
| 2026.09.04 | ₩685,526 | ₩713,826 | ₩680,683 | ₩699,350 | +2.02% | 1111.9만 |
|---|
| 2026.09.03 | ₩648,874 | ₩708,209 | ₩638,199 | ₩689,009 | +6.19% | 2032.8만 |
|---|
| 2026.09.02 | ₩616,504 | ₩664,458 | ₩576,769 | ₩656,733 | +6.53% | 3672만 |
|---|
| 2026.09.01 | ₩608,018 | ₩617,772 | ₩562,919 | ₩567,069 | -6.73% | 1594.8만 |
|---|
| 2026.08.31 | ₩613,569 | ₩633,103 | ₩608,445 | ₩608,445 | -0.84% | 768.7만 |
|---|
| 2026.08.28 | ₩623,883 | ₩633,436 | ₩604,295 | ₩608,752 | -2.43% | 395.5만 |
|---|
| 2026.08.27 | ₩622,682 | ₩630,447 | ₩612,608 | ₩630,127 | +1.20% | 464.3만 |
|---|
| 2026.08.26 | ₩599,866 | ₩626,311 | ₩599,866 | ₩618,866 | +3.17% | 446만 |
|---|
| 2026.08.25 | ₩590,939 | ₩611,087 | ₩589,351 | ₩602,427 | +1.94% | 389.6만 |
|---|
| 2026.08.24 | ₩584,695 | ₩602,521 | ₩565,735 | ₩577,997 | -1.15% | 433.8만 |
|---|
| 2026.08.21 | ₩586,216 | ₩592,994 | ₩573,007 | ₩589,858 | +0.62% | 368.8만 |
|---|
| 2026.08.20 | ₩586,069 | ₩592,060 | ₩576,409 | ₩580,118 | -1.02% | 363.3만 |
|---|
| 2026.08.19 | ₩624,390 | ₩629,447 | ₩570,458 | ₩583,814 | -6.50% | 708.8만 |
|---|
| 2026.08.18 | ₩623,082 | ₩653,771 | ₩611,767 | ₩625,310 | +0.36% | 553만 |
|---|
| 2026.08.17 | ₩662,670 | ₩662,950 | ₩625,844 | ₩640,201 | -3.39% | 527.4만 |
|---|
| 2026.08.14 | ₩661,803 | ₩668,154 | ₩651,996 | ₩654,878 | -1.05% | 399.3만 |
|---|
| 2026.08.13 | ₩666,713 | ₩685,820 | ₩649,954 | ₩659,815 | -1.03% | 806.4만 |
|---|
| 2026.08.12 | ₩612,808 | ₩646,779 | ₩607,097 | ₩646,459 | +5.49% | 624.4만 |
|---|
| 2026.08.11 | ₩599,265 | ₩603,708 | ₩575,088 | ₩588,377 | -1.82% | 479.6만 |
|---|
| 2026.08.10 | ₩611,874 | ₩633,770 | ₩602,427 | ₩610,940 | -0.15% | 498.7만 |
|---|
| 2026.08.07 | ₩593,688 | ₩608,272 | ₩555,461 | ₩605,456 | +1.98% | 520.8만 |
|---|
| 2026.08.06 | ₩601,160 | ₩608,258 | ₩568,403 | ₩583,948 | -2.86% | 609.4만 |
|---|
| 2026.08.05 | ₩622,575 | ₩648,060 | ₩612,688 | ₩617,371 | -0.84% | 698.4만 |
|---|
| 2026.08.04 | ₩599,465 | ₩636,318 | ₩592,193 | ₩623,469 | +4.00% | 758.3만 |
|---|
| 2026.08.03 | ₩530,616 | ₩576,889 | ₩520,516 | ₩572,433 | +7.88% | 483.8만 |
|---|
| 2026.07.31 | ₩559,063 | ₩575,648 | ₩534,046 | ₩540,877 | -3.25% | 485.4만 |
|---|
| 2026.07.30 | ₩513,551 | ₩551,058 | ₩511,029 | ₩540,130 | +5.18% | 619.4만 |
|---|
| 2026.07.29 | ₩518,368 | ₩526,987 | ₩485,905 | ₩493,203 | -4.85% | 634.9만 |
|---|
| 2026.07.28 | ₩535,393 | ₩539,049 | ₩478,846 | ₩523,171 | -2.28% | 944.9만 |
|---|
| 2026.07.27 | ₩581,066 | ₩597,597 | ₩549,550 | ₩569,617 | -1.97% | 496만 |
|---|
| 2026.07.24 | ₩585,669 | ₩602,401 | ₩576,756 | ₩583,748 | -0.33% | 460.4만 |
|---|
| 2026.07.23 | ₩584,415 | ₩606,791 | ₩579,211 | ₩586,203 | +0.31% | 511.9만 |
|---|
| 2026.07.22 | ₩552,846 | ₩602,241 | ₩552,085 | ₩589,485 | +6.63% | 721.5만 |
|---|
| 2026.07.21 | ₩526,373 | ₩544,360 | ₩525,626 | ₩539,249 | +2.45% | 527.7만 |
|---|
| 2026.07.20 | ₩534,099 | ₩537,982 | ₩508,427 | ₩509,535 | -4.60% | 472.6만 |
|---|
| 2026.07.17 | ₩502,823 | ₩543,252 | ₩491,215 | ₩528,829 | +5.17% | 729.1만 |
|---|
| 2026.07.16 | ₩539,703 | ₩552,165 | ₩521,917 | ₩522,211 | -3.24% | 644.2만 |
|---|
| 2026.07.15 | ₩613,035 | ₩615,370 | ₩521,864 | ₩550,631 | -10.18% | 1295.8만 |
|---|
| 2026.07.14 | ₩589,618 | ₩618,412 | ₩589,098 | ₩610,486 | +3.54% | 719.8만 |
|---|
| 2026.07.13 | ₩577,009 | ₩582,680 | ₩558,436 | ₩569,884 | -1.23% | 466.2만 |
|---|
| 2026.07.10 | ₩599,238 | ₩604,162 | ₩578,063 | ₩580,372 | -3.15% | 514.7만 |
|---|
| 2026.07.09 | ₩592,193 | ₩614,436 | ₩579,278 | ₩600,720 | +1.44% | 792.8만 |
|---|
| 2026.07.08 | ₩564,240 | ₩599,692 | ₩552,392 | ₩576,369 | +2.15% | 977.4만 |
|---|
| 2026.07.07 | ₩530,710 | ₩569,150 | ₩528,135 | ₩556,768 | +4.91% | 705만 |
|---|
| 2026.07.06 | ₩527,294 | ₩573,393 | ₩524,706 | ₩549,456 | +4.20% | 726만 |
|---|
| 2026.07.02 | ₩555,167 | ₩563,800 | ₩515,045 | ₩526,133 | -5.23% | 661.2만 |
|---|
| 2026.07.01 | ₩557,729 | ₩585,108 | ₩548,069 | ₩567,403 | +1.73% | 602.8만 |
|---|
| 2026.06.30 | ₩547,909 | ₩578,410 | ₩545,721 | ₩575,688 | +5.07% | 690.4만 |
|---|
| 2026.06.29 | ₩525,466 | ₩555,648 | ₩505,238 | ₩553,206 | +5.28% | 881.9만 |
|---|
| 2026.06.26 | ₩528,708 | ₩535,460 | ₩513,871 | ₩533,032 | +0.82% | 1083.3만 |
|---|
| 2026.06.25 | ₩553,112 | ₩556,822 | ₩521,770 | ₩546,321 | -1.23% | 1117.9만 |
|---|
| 2026.06.24 | ₩562,759 | ₩587,590 | ₩558,183 | ₩579,158 | +2.91% | 631.7만 |
|---|
| 2026.06.23 | ₩527,041 | ₩580,398 | ₩521,703 | ₩570,778 | +8.30% | 664.4만 |
|---|
| 2026.06.22 | ₩553,980 | ₩592,420 | ₩553,032 | ₩558,676 | +0.85% | 733.7만 |
|---|
| 2026.06.18 | ₩573,580 | ₩581,746 | ₩544,226 | ₩546,388 | -4.74% | 1536.1만 |
|---|
| 2026.06.17 | ₩549,723 | ₩576,089 | ₩527,708 | ₩559,490 | +1.78% | 875.4만 |
|---|
| 2026.06.16 | ₩551,244 | ₩562,826 | ₩536,714 | ₩539,156 | -2.19% | 632.7만 |
|---|
| 2026.06.15 | ₩548,923 | ₩554,940 | ₩525,840 | ₩545,814 | -0.57% | 703.7만 |
|---|
| 2026.06.12 | ₩513,698 | ₩544,893 | ₩508,507 | ₩527,801 | +2.75% | 605.9만 |
|---|
| 2026.06.11 | ₩491,922 | ₩526,120 | ₩489,627 | ₩522,304 | +6.18% | 787만 |
|---|
| 2026.06.10 | ₩502,917 | ₩532,364 | ₩493,230 | ₩493,457 | -1.88% | 928.1만 |
|---|
| 2026.06.09 | ₩537,608 | ₩544,039 | ₩476,431 | ₩509,401 | -5.25% | 1047.2만 |
|---|
| 2026.06.08 | ₩531,817 | ₩542,385 | ₩514,512 | ₩534,739 | +0.55% | 857만 |
|---|
| 2026.06.05 | ₩541,411 | ₩550,924 | ₩515,406 | ₩526,227 | -2.80% | 1099만 |
|---|
| 2026.06.04 | ₩536,207 | ₩574,408 | ₩532,378 | ₩563,133 | +5.02% | 1229.7만 |
|---|
| 2026.06.03 | ₩578,797 | ₩581,746 | ₩543,052 | ₩561,839 | -2.93% | 1423.1만 |
|---|
| 2026.06.02 | ₩621,921 | ₩626,031 | ₩578,317 | ₩580,825 | -6.61% | 1601.9만 |
|---|
| 2026.06.01 | ₩568,603 | ₩626,404 | ₩568,603 | ₩621,721 | +9.34% | 2084.9만 |
|---|
| 2026.05.29 | ₩557,729 | ₩572,606 | ₩536,741 | ₩561,612 | +0.70% | 4183.3만 |
|---|
| 2026.05.28 | ₩423,007 | ₩437,284 | ₩415,655 | ₩423,033 | +0.01% | 2661.1만 |
|---|
| 2026.05.27 | ₩410,264 | ₩416,482 | ₩398,376 | ₩407,382 | -0.70% | 826.2만 |
|---|
| 2026.05.26 | ₩400,618 | ₩411,812 | ₩398,910 | ₩407,062 | +1.61% | 1030.6만 |
|---|
| 2026.05.22 | ₩357,720 | ₩398,042 | ₩353,864 | ₩393,866 | +10.10% | 1529.2만 |
|---|
| 2026.05.21 | ₩324,177 | ₩339,414 | ₩320,587 | ₩337,306 | +4.05% | 507.5만 |
|---|
| 2026.05.20 | ₩319,520 | ₩329,474 | ₩316,478 | ₩324,137 | +1.44% | 433.3만 |
|---|
| 2026.05.19 | ₩312,555 | ₩319,894 | ₩303,242 | ₩313,903 | +0.43% | 408.3만 |
|---|
| 2026.05.18 | ₩326,365 | ₩326,832 | ₩309,820 | ₩317,599 | -2.69% | 513.3만 |
|---|
| 2026.05.15 | ₩320,774 | ₩329,380 | ₩315,944 | ₩322,882 | +0.66% | 483.3만 |
|---|
| 2026.05.14 | ₩332,036 | ₩347,633 | ₩321,308 | ₩330,755 | -0.39% | 624.2만 |
|---|
| 2026.05.13 | ₩326,365 | ₩329,567 | ₩315,958 | ₩325,391 | -0.30% | 500.9만 |
|---|
| 2026.05.12 | ₩323,576 | ₩323,576 | ₩304,883 | ₩318,813 | -1.47% | 715.1만 |
|---|
| 2026.05.11 | ₩338,373 | ₩340,842 | ₩322,896 | ₩329,621 | -2.59% | 1151.7만 |
|---|
| 2026.05.08 | ₩311,674 | ₩352,237 | ₩311,674 | ₩347,527 | +11.50% | 1216.8만 |
|---|
| 2026.05.07 | ₩313,903 | ₩317,225 | ₩304,216 | ₩307,245 | -2.12% | 484.8만 |
|---|
| 2026.05.06 | ₩294,609 | ₩319,493 | ₩293,008 | ₩318,626 | +8.15% | 918.7만 |
|---|
| 2026.05.05 | ₩286,897 | ₩290,072 | ₩281,453 | ₩288,631 | +0.60% | 436.1만 |
|---|
| 2026.05.04 | ₩281,333 | ₩286,844 | ₩274,461 | ₩282,387 | +0.37% | 384.2만 |
|---|
| 2026.05.01 | ₩278,237 | ₩283,895 | ₩275,449 | ₩280,426 | +0.79% | 301.1만 |
|---|
| 2026.04.30 | ₩278,197 | ₩279,065 | ₩267,977 | ₩278,798 | +0.22% | 563.6만 |
|---|
| 2026.04.29 | ₩274,942 | ₩277,437 | ₩271,192 | ₩274,408 | -0.19% | 363.6만 |
|---|
| 2026.04.28 | ₩280,159 | ₩280,879 | ₩268,937 | ₩274,768 | -1.92% | 443.8만 |
|---|
| 2026.04.27 | ₩290,579 | ₩295,543 | ₩283,881 | ₩288,164 | -0.83% | 582.1만 |
|---|
| 2026.04.24 | ₩285,523 | ₩292,207 | ₩279,532 | ₩288,325 | +0.98% | 462.1만 |
|---|
| 2026.04.23 | ₩286,190 | ₩292,554 | ₩281,106 | ₩283,054 | -1.10% | 442.2만 |
|---|
| 2026.04.22 | ₩286,884 | ₩290,059 | ₩279,532 | ₩286,403 | -0.17% | 548.2만 |
|---|
| 2026.04.21 | ₩274,662 | ₩285,976 | ₩273,994 | ₩283,348 | +3.16% | 907.8만 |
|---|
| 2026.04.20 | ₩262,253 | ₩274,568 | ₩262,239 | ₩272,513 | +3.91% | 715.6만 |
|---|
| 2026.04.17 | ₩257,289 | ₩263,307 | ₩255,848 | ₩262,253 | +1.93% | 631.1만 |
|---|
| 2026.04.16 | ₩239,597 | ₩258,583 | ₩238,169 | ₩257,636 | +7.53% | 1147.5만 |
|---|
| 2026.04.15 | ₩244,093 | ₩244,160 | ₩236,168 | ₩236,541 | -3.09% | 779.3만 |
|---|
| 2026.04.14 | ₩247,576 | ₩249,230 | ₩240,304 | ₩246,188 | -0.56% | 625.6만 |
|---|
| 2026.04.13 | ₩238,836 | ₩255,341 | ₩236,835 | ₩253,233 | +6.03% | 1050.7만 |
|---|
| 2026.04.10 | ₩244,480 | ₩245,508 | ₩236,221 | ₩237,235 | -2.96% | 428만 |
|---|
| 2026.04.09 | ₩249,470 | ₩250,578 | ₩239,757 | ₩242,118 | -2.95% | 450.1만 |
|---|
| 2026.04.08 | ₩247,856 | ₩253,180 | ₩243,733 | ₩247,469 | -0.16% | 721.2만 |
|---|
| 2026.04.07 | ₩229,816 | ₩238,623 | ₩229,790 | ₩237,088 | +3.16% | 575.3만 |
|---|
| 2026.04.06 | ₩234,606 | ₩235,500 | ₩230,550 | ₩231,071 | -1.51% | 392.5만 |
|---|
| 2026.04.02 | ₩222,811 | ₩232,658 | ₩222,158 | ₩232,658 | +4.42% | 521.7만 |
|---|
| 2026.04.01 | ₩222,798 | ₩228,602 | ₩219,836 | ₩226,000 | +1.44% | 731.1만 |
|---|
| 2026.03.31 | ₩219,209 | ₩224,146 | ₩207,307 | ₩218,995 | -0.10% | 1371.4만 |
|---|
| 2026.03.30 | ₩230,524 | ₩232,165 | ₩216,794 | ₩219,703 | -4.69% | 1013.5만 |
|---|
| 2026.03.27 | ₩233,672 | ₩235,220 | ₩227,295 | ₩229,243 | -1.90% | 801.2만 |
|---|
| 2026.03.26 | ₩243,786 | ₩248,696 | ₩234,233 | ₩234,593 | -3.77% | 1106.1만 |
|---|
| 2026.03.25 | ₩237,182 | ₩246,655 | ₩236,995 | ₩245,521 | +3.52% | 1133.1만 |
|---|
| 2026.03.24 | ₩218,315 | ₩237,915 | ₩217,981 | ₩236,047 | +8.12% | 1588.7만 |
|---|
| 2026.03.23 | ₩212,471 | ₩220,717 | ₩211,657 | ₩219,609 | +3.36% | 1072.1만 |
|---|
| 2026.03.20 | ₩218,155 | ₩226,694 | ₩210,376 | ₩210,376 | -3.57% | 2313.6만 |
|---|
| 2026.03.19 | ₩195,592 | ₩209,575 | ₩195,565 | ₩209,162 | +6.94% | 771.5만 |
|---|
| 2026.03.18 | ₩203,758 | ₩206,840 | ₩198,714 | ₩199,088 | -2.29% | 546.1만 |
|---|
| 2026.03.17 | ₩206,480 | ₩206,840 | ₩202,544 | ₩204,158 | -1.12% | 667.6만 |
|---|
| 2026.03.16 | ₩204,212 | ₩210,549 | ₩203,718 | ₩208,868 | +2.28% | 792.3만 |
|---|
| 2026.03.13 | ₩201,476 | ₩204,078 | ₩195,899 | ₩202,304 | +0.41% | 644.1만 |
|---|
| 2026.03.12 | ₩196,339 | ₩202,610 | ₩196,259 | ₩200,022 | +1.88% | 734.1만 |
|---|
| 2026.03.11 | ₩194,351 | ₩199,435 | ₩193,671 | ₩196,633 | +1.17% | 540.6만 |
|---|
| 2026.03.10 | ₩195,192 | ₩195,992 | ₩183,464 | ₩191,869 | -1.70% | 751.9만 |
|---|
| 2026.03.09 | ₩192,937 | ₩195,739 | ₩188,614 | ₩195,485 | +1.32% | 740.1만 |
|---|
| 2026.03.06 | ₩191,909 | ₩198,354 | ₩189,628 | ₩195,445 | +1.84% | 710만 |
|---|
| 2026.03.05 | ₩194,805 | ₩199,021 | ₩189,534 | ₩195,499 | +0.36% | 702.8만 |
|---|
| 2026.03.04 | ₩194,805 | ₩197,914 | ₩192,203 | ₩196,273 | +0.75% | 850.6만 |
|---|
| 2026.03.03 | ₩199,782 | ₩201,396 | ₩188,160 | ₩193,711 | -3.04% | 1525.8만 |
|---|
| 2026.03.02 | ₩195,819 | ₩205,106 | ₩194,805 | ₩204,879 | +4.63% | 1255.4만 |
|---|
| 2026.02.27 | ₩183,290 | ₩198,621 | ₩181,609 | ₩197,580 | +7.80% | 3347.6만 |
|---|
| 2026.02.26 | ₩166,918 | ₩168,119 | ₩160,527 | ₩162,048 | -2.92% | 1441.8만 |
|---|
| 2026.02.25 | ₩157,605 | ₩166,718 | ₩156,378 | ₩164,757 | +4.54% | 822만 |
|---|
| 2026.02.24 | ₩160,781 | ₩163,636 | ₩158,779 | ₩159,820 | -0.60% | 493.8만 |
|---|
| 2026.02.23 | ₩161,795 | ₩165,878 | ₩158,606 | ₩158,966 | -1.75% | 696.2만 |
|---|
| 2026.02.20 | ₩157,125 | ₩163,663 | ₩156,911 | ₩163,142 | +3.83% | 776.4만 |
|---|
| 2026.02.19 | ₩158,726 | ₩162,035 | ₩156,925 | ₩158,859 | +0.08% | 704.2만 |
|---|
| 2026.02.18 | ₩153,242 | ₩156,725 | ₩150,587 | ₩155,817 | +1.68% | 578.3만 |
|---|
| 2026.02.17 | ₩155,110 | ₩158,846 | ₩153,402 | ₩154,897 | -0.14% | 530.4만 |
|---|
| 2026.02.13 | ₩154,069 | ₩161,221 | ₩152,401 | ₩156,765 | +1.75% | 1048만 |
|---|
| 2026.02.12 | ₩156,778 | ₩161,341 | ₩148,372 | ₩150,533 | -3.98% | 1175.7만 |
|---|
| 2026.02.11 | ₩170,374 | ₩170,868 | ₩163,169 | ₩165,664 | -2.76% | 543.1만 |
|---|
| 2026.02.10 | ₩163,516 | ₩168,960 | ₩163,383 | ₩168,133 | +2.82% | 619.4만 |
|---|
| 2026.02.09 | ₩160,514 | ₩162,782 | ₩157,258 | ₩161,328 | +0.51% | 501.7만 |
|---|
| 2026.02.06 | ₩155,977 | ₩163,543 | ₩155,444 | ₩161,515 | +3.55% | 791.8만 |
|---|
| 2026.02.05 | ₩160,447 | ₩163,743 | ₩150,840 | ₩153,963 | -4.04% | 929.8만 |
|---|
| 2026.02.04 | ₩157,659 | ₩164,170 | ₩155,871 | ₩162,836 | +3.28% | 1091.5만 |
|---|
| 2026.02.03 | ₩160,087 | ₩161,715 | ₩155,043 | ₩156,311 | -2.36% | 876.5만 |
|---|
| 2026.02.02 | ₩152,828 | ₩159,180 | ₩152,628 | ₩158,993 | +4.03% | 802만 |
|---|
| 2026.01.30 | ₩155,871 | ₩155,977 | ₩149,786 | ₩152,695 | -2.04% | 1073.5만 |
|---|
| 2026.01.29 | ₩154,336 | ₩158,913 | ₩153,856 | ₩158,099 | +2.44% | 624.6만 |
|---|
| 2026.01.28 | ₩153,976 | ₩158,112 | ₩152,401 | ₩156,538 | +1.66% | 530만 |
|---|
| 2026.01.27 | ₩155,817 | ₩157,232 | ₩152,748 | ₩152,989 | -1.82% | 505.8만 |
|---|
| 2026.01.26 | ₩153,456 | ₩156,498 | ₩153,456 | ₩154,683 | +0.80% | 630.9만 |
|---|
| 2026.01.23 | ₩154,003 | ₩154,763 | ₩151,788 | ₩154,016 | +0.01% | 634.3만 |
|---|
| 2026.01.22 | ₩152,415 | ₩159,567 | ₩152,081 | ₩156,338 | +2.57% | 837.2만 |
|---|
| 2026.01.21 | ₩149,880 | ₩152,668 | ₩147,064 | ₩151,121 | +0.83% | 916.2만 |
|---|
| 2026.01.20 | ₩155,457 | ₩156,177 | ₩147,892 | ₩148,198 | -4.67% | 1162.6만 |
|---|
| 2026.01.16 | ₩160,394 | ₩164,103 | ₩159,073 | ₩160,821 | +0.27% | 902.3만 |
|---|
| 2026.01.15 | ₩162,529 | ₩164,984 | ₩159,420 | ₩159,660 | -1.77% | 683.4만 |
|---|
| 2026.01.14 | ₩158,979 | ₩162,876 | ₩157,352 | ₩158,366 | -0.39% | 478.8만 |
|---|
| 2026.01.13 | ₩162,115 | ₩162,622 | ₩158,659 | ₩159,660 | -1.51% | 564.2만 |
|---|
| 2026.01.12 | ₩158,779 | ₩162,889 | ₩158,392 | ₩160,741 | +1.24% | 520.3만 |
|---|
| 2026.01.09 | ₩160,087 | ₩161,461 | ₩156,538 | ₩160,941 | +0.53% | 700.2만 |
|---|
| 2026.01.08 | ₩156,858 | ₩159,273 | ₩153,162 | ₩158,112 | +0.80% | 1152.2만 |
|---|
| 2026.01.07 | ₩164,116 | ₩164,517 | ₩158,446 | ₩160,207 | -2.38% | 1034.3만 |
|---|
| 2026.01.06 | ₩166,918 | ₩168,386 | ₩162,555 | ₩165,357 | -0.94% | 659.6만 |
|---|
| 2026.01.05 | ₩172,869 | ₩175,044 | ₩162,902 | ₩165,464 | -4.28% | 847.1만 |
|---|
| 2026.01.02 | ₩171,322 | ₩172,589 | ₩167,786 | ₩170,521 | -0.47% | 495.9만 |
|---|
| 2025.12.31 | ₩171,015 | ₩171,335 | ₩167,826 | ₩167,959 | -1.79% | 292.6만 |
|---|
| 2025.12.30 | ₩169,374 | ₩171,388 | ₩169,320 | ₩170,681 | +0.77% | 275.5만 |
|---|
| 2025.12.29 | ₩170,988 | ₩172,589 | ₩169,600 | ₩170,067 | -0.54% | 311.2만 |
|---|
| 2025.12.26 | ₩171,655 | ₩173,016 | ₩170,788 | ₩172,442 | +0.46% | 273.3만 |
|---|
| 2025.12.24 | ₩169,040 | ₩172,189 | ₩168,399 | ₩171,295 | +1.33% | 175.6만 |
|---|
| 2025.12.23 | ₩168,560 | ₩171,628 | ₩168,560 | ₩170,281 | +1.02% | 349.4만 |
|---|
| 2025.12.22 | ₩171,815 | ₩171,922 | ₩167,265 | ₩168,933 | -1.68% | 485.3만 |
|---|
| 2025.12.19 | ₩165,397 | ₩169,654 | ₩165,050 | ₩168,680 | +1.98% | 971.5만 |
|---|
| 2025.12.18 | ₩170,801 | ₩171,708 | ₩162,916 | ₩164,036 | -3.96% | 934.5만 |
|---|
| 2025.12.17 | ₩178,086 | ₩178,447 | ₩168,933 | ₩170,641 | -4.18% | 612.6만 |
|---|
| 2025.12.16 | ₩173,843 | ₩180,128 | ₩173,483 | ₩178,460 | +2.66% | 536.6만 |
|---|
| 2025.12.15 | ₩175,191 | ₩178,033 | ₩172,936 | ₩174,137 | -0.60% | 533.6만 |
|---|
| 2025.12.12 | ₩184,798 | ₩186,119 | ₩172,709 | ₩173,430 | -6.15% | 929.9만 |
|---|
| 2025.12.11 | ₩185,238 | ₩185,545 | ₩179,701 | ₩184,931 | -0.17% | 493.4만 |
|---|
| 2025.12.10 | ₩184,197 | ₩188,307 | ₩181,809 | ₩187,640 | +1.87% | 457.6만 |
|---|
| 2025.12.09 | ₩185,518 | ₩186,692 | ₩182,956 | ₩184,424 | -0.59% | 346.5만 |
|---|
| 2025.12.08 | ₩184,958 | ₩189,921 | ₩184,931 | ₩187,346 | +1.29% | 391.5만 |
|---|
| 2025.12.05 | ₩185,398 | ₩185,732 | ₩181,609 | ₩185,345 | -0.03% | 500.2만 |
|---|
| 2025.12.04 | ₩178,794 | ₩185,879 | ₩176,939 | ₩185,452 | +3.72% | 685.7만 |
|---|
| 2025.12.03 | ₩180,662 | ₩181,609 | ₩177,779 | ₩178,300 | -1.31% | 563.1만 |
|---|
| 2025.12.02 | ₩180,141 | ₩184,184 | ₩179,874 | ₩181,395 | +0.70% | 698.2만 |
|---|
| 2025.12.01 | ₩175,738 | ₩176,312 | ₩170,481 | ₩176,245 | +0.29% | 672만 |
|---|
| 2025.11.28 | ₩179,020 | ₩179,461 | ₩173,470 | ₩177,926 | -0.61% | 561.3만 |
|---|
| 2025.11.26 | ₩178,233 | ₩180,595 | ₩170,895 | ₩177,806 | -0.24% | 1642.5만 |
|---|
| 2025.11.25 | ₩164,237 | ₩169,614 | ₩164,183 | ₩168,013 | +2.30% | 1479.4만 |
|---|
| 2025.11.24 | ₩166,518 | ₩172,669 | ₩165,824 | ₩169,747 | +1.94% | 898.6만 |
|---|
| 2025.11.21 | ₩158,192 | ₩164,730 | ₩155,524 | ₩163,463 | +3.33% | 840.2만 |
|---|
| 2025.11.20 | ₩164,984 | ₩167,692 | ₩155,777 | ₩156,644 | -5.05% | 885.5만 |
|---|
| 2025.11.19 | ₩163,569 | ₩164,904 | ₩158,606 | ₩159,286 | -2.62% | 672.9만 |
|---|
| 2025.11.18 | ₩160,781 | ₩168,173 | ₩159,300 | ₩163,703 | +1.82% | 1014.7만 |
|---|
| 2025.11.17 | ₩165,451 | ₩171,335 | ₩160,127 | ₩163,423 | -1.23% | 1529.1만 |
|---|
| 2025.11.14 | ₩173,350 | ₩183,037 | ₩172,562 | ₩178,473 | +2.96% | 557.3만 |
|---|
| 2025.11.13 | ₩186,532 | ₩186,999 | ₩176,525 | ₩178,713 | -4.19% | 691.2만 |
|---|
| 2025.11.12 | ₩187,666 | ₩191,856 | ₩186,466 | ₩187,747 | +0.04% | 550.3만 |
|---|
| 2025.11.11 | ₩187,199 | ₩188,133 | ₩181,849 | ₩185,145 | -1.10% | 711.6만 |
|---|
| 2025.11.10 | ₩199,795 | ₩200,209 | ₩188,254 | ₩190,388 | -4.71% | 820.4만 |
|---|
| 2025.11.07 | ₩197,460 | ₩197,460 | ₩190,909 | ₩195,739 | -0.87% | 578.1만 |
|---|
| 2025.11.06 | ₩203,798 | ₩206,813 | ₩198,568 | ₩199,048 | -2.33% | 425.5만 |
|---|
| 2025.11.05 | ₩202,944 | ₩206,720 | ₩199,008 | ₩203,358 | +0.20% | 732.7만 |
|---|
| 2025.11.04 | ₩207,441 | ₩210,709 | ₩204,558 | ₩206,333 | -0.53% | 533만 |
|---|
| 2025.11.03 | ₩223,025 | ₩224,266 | ₩213,298 | ₩213,632 | -4.21% | 461.5만 |
|---|
| 2025.10.31 | ₩217,408 | ₩217,995 | ₩210,816 | ₩216,167 | -0.57% | 407.9만 |
|---|
| 2025.10.30 | ₩214,672 | ₩218,915 | ₩213,765 | ₩214,832 | +0.07% | 310.5만 |
|---|
| 2025.10.29 | ₩222,825 | ₩224,079 | ₩216,113 | ₩218,288 | -2.04% | 451.2만 |
|---|
| 2025.10.28 | ₩216,714 | ₩222,825 | ₩214,392 | ₩219,996 | +1.51% | 644.6만 |
|---|
| 2025.10.27 | ₩214,152 | ₩216,647 | ₩212,364 | ₩216,407 | +1.05% | 548만 |
|---|
| 2025.10.24 | ₩210,283 | ₩213,405 | ₩209,215 | ₩211,670 | +0.66% | 508.2만 |
|---|
| 2025.10.23 | ₩200,142 | ₩207,267 | ₩199,608 | ₩205,786 | +2.82% | 581.7만 |
|---|
| 2025.10.22 | ₩200,409 | ₩201,997 | ₩193,804 | ₩200,315 | -0.05% | 613.7만 |
|---|
| 2025.10.21 | ₩197,407 | ₩201,877 | ₩193,591 | ₩199,381 | +1.00% | 519.1만 |
|---|
| 2025.10.20 | ₩200,396 | ₩202,023 | ₩196,313 | ₩197,300 | -1.54% | 583만 |
|---|
| 2025.10.17 | ₩200,702 | ₩201,797 | ₩196,526 | ₩199,595 | -0.55% | 530.2만 |
|---|
| 2025.10.16 | ₩207,200 | ₩211,483 | ₩199,702 | ₩201,890 | -2.56% | 694.8만 |
|---|
| 2025.10.15 | ₩203,037 | ₩207,854 | ₩202,037 | ₩205,079 | +1.01% | 580.5만 |
|---|
| 2025.10.14 | ₩200,115 | ₩203,558 | ₩197,607 | ₩198,501 | -0.81% | 709.6만 |
|---|
| 2025.10.13 | ₩207,547 | ₩207,547 | ₩201,623 | ₩204,679 | -1.38% | 680.1만 |
|---|
| 2025.10.10 | ₩210,243 | ₩212,524 | ₩200,702 | ₩200,903 | -4.44% | 1174.9만 |
|---|
| 2025.10.09 | ₩219,249 | ₩220,076 | ₩207,014 | ₩208,081 | -5.09% | 1327.6만 |
|---|
| 2025.10.08 | ₩206,426 | ₩221,624 | ₩205,479 | ₩219,529 | +6.35% | 1893.8만 |
|---|
| 2025.10.07 | ₩203,878 | ₩206,413 | ₩192,670 | ₩201,303 | -1.26% | 1868.3만 |
|---|
| 2025.10.06 | ₩194,164 | ₩199,181 | ₩192,483 | ₩194,485 | +0.16% | 1045.5만 |
|---|
| 2025.10.03 | ₩197,820 | ₩199,075 | ₩187,346 | ₩187,787 | -5.07% | 652.7만 |
|---|
| 2025.10.02 | ₩200,796 | ₩202,944 | ₩192,950 | ₩196,633 | -2.07% | 749.1만 |
|---|
| 2025.10.01 | ₩188,013 | ₩199,715 | ₩187,333 | ₩199,715 | +6.22% | 1361.2만 |
|---|
| 2025.09.30 | ₩178,794 | ₩189,161 | ₩178,794 | ₩189,161 | +5.80% | 993.5만 |
|---|
| 2025.09.29 | ₩176,298 | ₩179,581 | ₩176,298 | ₩178,660 | +1.34% | 383.3만 |
|---|
| 2025.09.26 | ₩170,801 | ₩174,937 | ₩170,254 | ₩174,470 | +2.15% | 384.1만 |
|---|
| 2025.09.25 | ₩172,629 | ₩175,138 | ₩169,614 | ₩174,737 | +1.22% | 475.9만 |
|---|
| 2025.09.24 | ₩180,128 | ₩180,795 | ₩175,751 | ₩176,245 | -2.16% | 392.2만 |
|---|
| 2025.09.23 | ₩181,569 | ₩183,263 | ₩177,793 | ₩179,247 | -1.28% | 475.1만 |
|---|
| 2025.09.22 | ₩176,952 | ₩184,104 | ₩175,871 | ₩181,048 | +2.31% | 1025.5만 |
|---|
| 2025.09.19 | ₩177,393 | ₩178,753 | ₩176,045 | ₩176,045 | -0.76% | 905.2만 |
|---|
| 2025.09.18 | ₩176,085 | ₩178,327 | ₩175,404 | ₩176,272 | +0.11% | 552.9만 |
|---|
| 2025.09.17 | ₩170,921 | ₩177,459 | ₩170,654 | ₩173,910 | +1.75% | 823.7만 |
|---|
| 2025.09.16 | ₩170,307 | ₩171,708 | ₩167,986 | ₩170,361 | +0.03% | 446.1만 |
|---|
| 2025.09.15 | ₩168,640 | ₩171,201 | ₩166,798 | ₩169,187 | +0.32% | 573.4만 |
|---|
| 2025.09.12 | ₩167,986 | ₩170,307 | ₩166,745 | ₩166,838 | -0.68% | 436.6만 |
|---|