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 | ₩777,538 | ₩795,464 | ₩756,885 | ₩783,433 | +0.76% | 550만 |
| 2026.10.08 | ₩760,360 | ₩783,019 | ₩754,626 | ₩768,047 | +1.01% | 517.5만 |
| 2026.10.07 | ₩752,968 | ₩782,016 | ₩749,105 | ₩773,942 | +2.79% | 398.3만 |
| 2026.10.06 | ₩750,976 | ₩784,944 | ₩749,880 | ₩767,312 | +2.18% | 540.2만 |
| 2026.10.05 | ₩744,600 | ₩749,345 | ₩729,882 | ₩738,290 | -0.85% | 420.2만 |
| 2026.10.02 | ₩740,910 | ₩759,291 | ₩732,569 | ₩751,966 | +1.49% | 550.9만 |
| 2026.10.01 | ₩723,198 | ₩735,617 | ₩695,366 | ₩724,187 | +0.14% | 666.9만 |
| 2026.09.30 | ₩730,524 | ₩739,881 | ₩718,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩719,121 |
| -1.56% |
| 490.3만 |
| 2026.09.29 | ₩736,205 | ₩737,087 | ₩717,289 | ₩721,313 | -2.02% | 574.9만 |
|---|
| 2026.09.28 | ₩737,555 | ₩744,586 | ₩715,846 | ₩726,446 | -1.51% | 686.3만 |
|---|
| 2026.09.25 | ₩730,270 | ₩767,044 | ₩723,519 | ₩752,460 | +3.04% | 873만 |
|---|
| 2026.09.24 | ₩716,474 | ₩735,028 | ₩709,095 | ₩716,541 | +0.01% | 796.3만 |
|---|
| 2026.09.23 | ₩747,260 | ₩762,927 | ₩724,842 | ₩735,002 | -1.64% | 825.2만 |
|---|
| 2026.09.22 | ₩761,697 | ₩768,114 | ₩732,168 | ₩733,785 | -3.66% | 978.2만 |
|---|
| 2026.09.21 | ₩784,382 | ₩791,962 | ₩758,462 | ₩769,063 | -1.95% | 773.7만 |
|---|
| 2026.09.18 | ₩792,911 | ₩796,066 | ₩759,371 | ₩759,371 | -4.23% | 1173.9만 |
|---|
| 2026.09.17 | ₩762,499 | ₩794,021 | ₩755,949 | ₩786,561 | +3.16% | 935.1만 |
|---|
| 2026.09.16 | ₩740,082 | ₩770,988 | ₩735,349 | ₩752,995 | +1.74% | 1310.8만 |
|---|
| 2026.09.15 | ₩723,933 | ₩760,187 | ₩720,524 | ₩726,553 | +0.36% | 983.1만 |
|---|
| 2026.09.14 | ₩719,950 | ₩730,270 | ₩702,946 | ₩714,215 | -0.80% | 917.4만 |
|---|
| 2026.09.11 | ₩692,546 | ₩758,957 | ₩691,810 | ₩758,342 | +9.50% | 1447.4만 |
|---|
| 2026.09.10 | ₩700,245 | ₩709,175 | ₩676,745 | ₩677,239 | -3.29% | 591.7만 |
|---|
| 2026.09.09 | ₩719,816 | ₩752,594 | ₩711,688 | ₩715,511 | -0.60% | 728.2만 |
|---|
| 2026.09.08 | ₩696,663 | ₩719,816 | ₩689,190 | ₩713,680 | +2.44% | 666.3만 |
|---|
| 2026.09.04 | ₩686,811 | ₩715,164 | ₩681,958 | ₩700,660 | +2.02% | 1111.9만 |
|---|
| 2026.09.03 | ₩650,089 | ₩709,536 | ₩639,395 | ₩690,300 | +6.19% | 2032.8만 |
|---|
| 2026.09.02 | ₩617,659 | ₩665,703 | ₩577,850 | ₩657,963 | +6.53% | 3672만 |
|---|
| 2026.09.01 | ₩609,157 | ₩618,929 | ₩563,974 | ₩568,132 | -6.73% | 1594.8만 |
|---|
| 2026.08.31 | ₩614,718 | ₩634,289 | ₩609,585 | ₩609,585 | -0.84% | 768.7만 |
|---|
| 2026.08.28 | ₩625,052 | ₩634,623 | ₩605,428 | ₩609,892 | -2.43% | 395.5만 |
|---|
| 2026.08.27 | ₩623,848 | ₩631,629 | ₩613,756 | ₩631,308 | +1.20% | 464.3만 |
|---|
| 2026.08.26 | ₩600,990 | ₩627,485 | ₩600,990 | ₩620,025 | +3.17% | 446만 |
|---|
| 2026.08.25 | ₩592,047 | ₩612,232 | ₩590,456 | ₩603,556 | +1.94% | 389.6만 |
|---|
| 2026.08.24 | ₩585,790 | ₩603,650 | ₩566,795 | ₩579,080 | -1.15% | 433.8만 |
|---|
| 2026.08.21 | ₩587,314 | ₩594,105 | ₩574,080 | ₩590,964 | +0.62% | 368.8만 |
|---|
| 2026.08.20 | ₩587,167 | ₩593,169 | ₩577,489 | ₩581,205 | -1.02% | 363.3만 |
|---|
| 2026.08.19 | ₩625,560 | ₩630,626 | ₩571,527 | ₩584,908 | -6.50% | 708.8만 |
|---|
| 2026.08.18 | ₩624,250 | ₩654,995 | ₩612,914 | ₩626,482 | +0.36% | 553만 |
|---|
| 2026.08.17 | ₩663,912 | ₩664,192 | ₩627,017 | ₩641,400 | -3.39% | 527.4만 |
|---|
| 2026.08.14 | ₩663,043 | ₩669,406 | ₩653,218 | ₩656,105 | -1.05% | 399.3만 |
|---|
| 2026.08.13 | ₩667,962 | ₩687,105 | ₩651,172 | ₩661,051 | -1.03% | 806.4만 |
|---|
| 2026.08.12 | ₩613,956 | ₩647,991 | ₩608,235 | ₩647,670 | +5.49% | 624.4만 |
|---|
| 2026.08.11 | ₩600,388 | ₩604,839 | ₩576,166 | ₩589,480 | -1.82% | 479.6만 |
|---|
| 2026.08.10 | ₩613,021 | ₩634,957 | ₩603,556 | ₩612,085 | -0.15% | 498.7만 |
|---|
| 2026.08.07 | ₩594,800 | ₩609,411 | ₩556,501 | ₩606,591 | +1.98% | 520.8만 |
|---|
| 2026.08.06 | ₩602,286 | ₩609,398 | ₩569,468 | ₩585,042 | -2.86% | 609.4만 |
|---|
| 2026.08.05 | ₩623,742 | ₩649,274 | ₩613,836 | ₩618,528 | -0.84% | 698.4만 |
|---|
| 2026.08.04 | ₩600,589 | ₩637,510 | ₩593,303 | ₩624,637 | +4.00% | 758.3만 |
|---|
| 2026.08.03 | ₩531,611 | ₩577,970 | ₩521,491 | ₩573,505 | +7.88% | 483.8만 |
|---|
| 2026.07.31 | ₩560,111 | ₩576,727 | ₩535,046 | ₩541,891 | -3.25% | 485.4만 |
|---|
| 2026.07.30 | ₩514,513 | ₩552,090 | ₩511,987 | ₩541,142 | +5.18% | 619.4만 |
|---|
| 2026.07.29 | ₩519,339 | ₩527,975 | ₩486,815 | ₩494,127 | -4.85% | 634.9만 |
|---|
| 2026.07.28 | ₩536,396 | ₩540,059 | ₩479,744 | ₩524,151 | -2.28% | 944.9만 |
|---|
| 2026.07.27 | ₩582,154 | ₩598,717 | ₩550,580 | ₩570,685 | -1.97% | 496만 |
|---|
| 2026.07.24 | ₩586,766 | ₩603,529 | ₩577,837 | ₩584,841 | -0.33% | 460.4만 |
|---|
| 2026.07.23 | ₩585,510 | ₩607,927 | ₩580,296 | ₩587,301 | +0.31% | 511.9만 |
|---|
| 2026.07.22 | ₩553,881 | ₩603,369 | ₩553,119 | ₩590,589 | +6.63% | 721.5만 |
|---|
| 2026.07.21 | ₩527,360 | ₩545,380 | ₩526,611 | ₩540,260 | +2.45% | 527.7만 |
|---|
| 2026.07.20 | ₩535,100 | ₩538,990 | ₩509,380 | ₩510,490 | -4.60% | 472.6만 |
|---|
| 2026.07.17 | ₩503,766 | ₩544,270 | ₩492,136 | ₩529,819 | +5.17% | 729.1만 |
|---|
| 2026.07.16 | ₩540,714 | ₩553,200 | ₩522,895 | ₩523,189 | -3.24% | 644.2만 |
|---|
| 2026.07.15 | ₩614,184 | ₩616,523 | ₩522,841 | ₩551,662 | -10.18% | 1295.8만 |
|---|
| 2026.07.14 | ₩590,723 | ₩619,571 | ₩590,202 | ₩611,630 | +3.54% | 719.8만 |
|---|
| 2026.07.13 | ₩578,091 | ₩583,772 | ₩559,483 | ₩570,952 | -1.23% | 466.2만 |
|---|
| 2026.07.10 | ₩600,361 | ₩605,294 | ₩579,147 | ₩581,459 | -3.15% | 514.7만 |
|---|
| 2026.07.09 | ₩593,303 | ₩615,587 | ₩580,363 | ₩601,845 | +1.44% | 792.8만 |
|---|
| 2026.07.08 | ₩565,298 | ₩600,816 | ₩553,427 | ₩577,449 | +2.15% | 977.4만 |
|---|
| 2026.07.07 | ₩531,704 | ₩570,217 | ₩529,124 | ₩557,812 | +4.91% | 705만 |
|---|
| 2026.07.06 | ₩528,282 | ₩574,468 | ₩525,689 | ₩550,486 | +4.20% | 726만 |
|---|
| 2026.07.02 | ₩556,207 | ₩564,856 | ₩516,010 | ₩527,119 | -5.23% | 661.2만 |
|---|
| 2026.07.01 | ₩558,774 | ₩586,205 | ₩549,096 | ₩568,466 | +1.73% | 602.8만 |
|---|
| 2026.06.30 | ₩548,935 | ₩579,494 | ₩546,743 | ₩576,767 | +5.07% | 690.4만 |
|---|
| 2026.06.29 | ₩526,451 | ₩556,689 | ₩506,185 | ₩554,242 | +5.28% | 881.9만 |
|---|
| 2026.06.26 | ₩529,699 | ₩536,463 | ₩514,834 | ₩534,030 | +0.82% | 1083.3만 |
|---|
| 2026.06.25 | ₩554,149 | ₩557,865 | ₩522,748 | ₩547,345 | -1.23% | 1117.9만 |
|---|
| 2026.06.24 | ₩563,814 | ₩588,691 | ₩559,229 | ₩580,243 | +2.91% | 631.7만 |
|---|
| 2026.06.23 | ₩528,028 | ₩581,486 | ₩522,681 | ₩571,848 | +8.30% | 664.4만 |
|---|
| 2026.06.22 | ₩555,018 | ₩593,530 | ₩554,069 | ₩559,723 | +0.85% | 733.7만 |
|---|
| 2026.06.18 | ₩574,655 | ₩582,836 | ₩545,246 | ₩547,411 | -4.74% | 1536.1만 |
|---|
| 2026.06.17 | ₩550,753 | ₩577,168 | ₩528,696 | ₩560,539 | +1.78% | 875.4만 |
|---|
| 2026.06.16 | ₩552,277 | ₩563,881 | ₩537,720 | ₩540,166 | -2.19% | 632.7만 |
|---|
| 2026.06.15 | ₩549,951 | ₩555,980 | ₩526,825 | ₩546,837 | -0.57% | 703.7만 |
|---|
| 2026.06.12 | ₩514,660 | ₩545,914 | ₩509,460 | ₩528,790 | +2.75% | 605.9만 |
|---|
| 2026.06.11 | ₩492,844 | ₩527,106 | ₩490,545 | ₩523,283 | +6.18% | 787만 |
|---|
| 2026.06.10 | ₩503,859 | ₩533,362 | ₩494,154 | ₩494,381 | -1.88% | 928.1만 |
|---|
| 2026.06.09 | ₩538,615 | ₩545,059 | ₩477,324 | ₩510,356 | -5.25% | 1047.2만 |
|---|
| 2026.06.08 | ₩532,814 | ₩543,401 | ₩515,476 | ₩535,741 | +0.55% | 857만 |
|---|
| 2026.06.05 | ₩542,425 | ₩551,956 | ₩516,371 | ₩527,213 | -2.80% | 1099만 |
|---|
| 2026.06.04 | ₩537,212 | ₩575,484 | ₩533,375 | ₩564,188 | +5.02% | 1229.7만 |
|---|
| 2026.06.03 | ₩579,882 | ₩582,836 | ₩544,069 | ₩562,891 | -2.93% | 1423.1만 |
|---|
| 2026.06.02 | ₩623,087 | ₩627,204 | ₩579,401 | ₩581,914 | -6.61% | 1601.9만 |
|---|
| 2026.06.01 | ₩569,669 | ₩627,578 | ₩569,669 | ₩622,886 | +9.34% | 2084.9만 |
|---|
| 2026.05.29 | ₩558,774 | ₩573,679 | ₩537,746 | ₩562,664 | +0.70% | 4183.3만 |
|---|
| 2026.05.28 | ₩423,799 | ₩438,103 | ₩416,434 | ₩423,826 | +0.01% | 2661.1만 |
|---|
| 2026.05.27 | ₩411,033 | ₩417,263 | ₩399,122 | ₩408,146 | -0.70% | 826.2만 |
|---|
| 2026.05.26 | ₩401,368 | ₩412,584 | ₩399,657 | ₩407,825 | +1.61% | 1030.6만 |
|---|
| 2026.05.22 | ₩358,391 | ₩398,788 | ₩354,527 | ₩394,604 | +10.10% | 1529.2만 |
|---|
| 2026.05.21 | ₩324,784 | ₩340,050 | ₩321,188 | ₩337,938 | +4.05% | 507.5만 |
|---|
| 2026.05.20 | ₩320,119 | ₩330,091 | ₩317,071 | ₩324,744 | +1.44% | 433.3만 |
|---|
| 2026.05.19 | ₩313,141 | ₩320,493 | ₩303,810 | ₩314,491 | +0.43% | 408.3만 |
|---|
| 2026.05.18 | ₩326,976 | ₩327,444 | ₩310,400 | ₩318,194 | -2.69% | 513.3만 |
|---|
| 2026.05.15 | ₩321,375 | ₩329,998 | ₩316,536 | ₩323,487 | +0.66% | 483.3만 |
|---|
| 2026.05.14 | ₩332,658 | ₩348,285 | ₩321,910 | ₩331,374 | -0.39% | 624.2만 |
|---|
| 2026.05.13 | ₩326,976 | ₩330,185 | ₩316,550 | ₩326,001 | -0.30% | 500.9만 |
|---|
| 2026.05.12 | ₩324,183 | ₩324,183 | ₩305,454 | ₩319,410 | -1.47% | 715.1만 |
|---|
| 2026.05.11 | ₩339,007 | ₩341,480 | ₩323,501 | ₩330,238 | -2.59% | 1151.7만 |
|---|
| 2026.05.08 | ₩312,258 | ₩352,897 | ₩312,258 | ₩348,178 | +11.50% | 1216.8만 |
|---|
| 2026.05.07 | ₩314,491 | ₩317,819 | ₩304,786 | ₩307,820 | -2.12% | 484.8만 |
|---|
| 2026.05.06 | ₩295,161 | ₩320,092 | ₩293,557 | ₩319,223 | +8.15% | 918.7만 |
|---|
| 2026.05.05 | ₩287,434 | ₩290,616 | ₩281,980 | ₩289,172 | +0.60% | 436.1만 |
|---|
| 2026.05.04 | ₩281,860 | ₩287,381 | ₩274,976 | ₩282,916 | +0.37% | 384.2만 |
|---|
| 2026.05.01 | ₩278,759 | ₩284,427 | ₩275,965 | ₩280,951 | +0.79% | 301.1만 |
|---|
| 2026.04.30 | ₩278,719 | ₩279,588 | ₩268,479 | ₩279,320 | +0.22% | 563.6만 |
|---|
| 2026.04.29 | ₩275,457 | ₩277,957 | ₩271,701 | ₩274,922 | -0.19% | 363.6만 |
|---|
| 2026.04.28 | ₩280,684 | ₩281,406 | ₩269,441 | ₩275,283 | -1.92% | 443.8만 |
|---|
| 2026.04.27 | ₩291,124 | ₩296,097 | ₩284,413 | ₩288,704 | -0.83% | 582.1만 |
|---|
| 2026.04.24 | ₩286,058 | ₩292,755 | ₩280,055 | ₩288,865 | +0.98% | 462.1만 |
|---|
| 2026.04.23 | ₩286,726 | ₩293,102 | ₩281,633 | ₩283,585 | -1.10% | 442.2만 |
|---|
| 2026.04.22 | ₩287,421 | ₩290,603 | ₩280,055 | ₩286,940 | -0.17% | 548.2만 |
|---|
| 2026.04.21 | ₩275,176 | ₩286,512 | ₩274,508 | ₩283,879 | +3.16% | 907.8만 |
|---|
| 2026.04.20 | ₩262,744 | ₩275,083 | ₩262,731 | ₩273,024 | +3.91% | 715.6만 |
|---|
| 2026.04.17 | ₩257,771 | ₩263,800 | ₩256,328 | ₩262,744 | +1.93% | 631.1만 |
|---|
| 2026.04.16 | ₩240,046 | ₩259,068 | ₩238,615 | ₩258,119 | +7.53% | 1147.5만 |
|---|
| 2026.04.15 | ₩244,551 | ₩244,617 | ₩236,610 | ₩236,984 | -3.09% | 779.3만 |
|---|
| 2026.04.14 | ₩248,040 | ₩249,697 | ₩240,754 | ₩246,649 | -0.56% | 625.6만 |
|---|
| 2026.04.13 | ₩239,284 | ₩255,820 | ₩237,278 | ₩253,707 | +6.03% | 1050.7만 |
|---|
| 2026.04.10 | ₩244,938 | ₩245,968 | ₩236,664 | ₩237,679 | -2.96% | 428만 |
|---|
| 2026.04.09 | ₩249,938 | ₩251,047 | ₩240,206 | ₩242,572 | -2.95% | 450.1만 |
|---|
| 2026.04.08 | ₩248,320 | ₩253,654 | ₩244,190 | ₩247,933 | -0.16% | 721.2만 |
|---|
| 2026.04.07 | ₩230,247 | ₩239,070 | ₩230,220 | ₩237,532 | +3.16% | 575.3만 |
|---|
| 2026.04.06 | ₩235,046 | ₩235,942 | ₩230,982 | ₩231,504 | -1.51% | 392.5만 |
|---|
| 2026.04.02 | ₩223,229 | ₩233,094 | ₩222,574 | ₩233,094 | +4.42% | 521.7만 |
|---|
| 2026.04.01 | ₩223,216 | ₩229,031 | ₩220,248 | ₩226,424 | +1.44% | 731.1만 |
|---|
| 2026.03.31 | ₩219,620 | ₩224,566 | ₩207,696 | ₩219,406 | -0.10% | 1371.4만 |
|---|
| 2026.03.30 | ₩230,955 | ₩232,600 | ₩217,200 | ₩220,114 | -4.69% | 1013.5만 |
|---|
| 2026.03.27 | ₩234,110 | ₩235,661 | ₩227,720 | ₩229,672 | -1.90% | 801.2만 |
|---|
| 2026.03.26 | ₩244,243 | ₩249,162 | ₩234,672 | ₩235,033 | -3.77% | 1106.1만 |
|---|
| 2026.03.25 | ₩237,626 | ₩247,117 | ₩237,439 | ₩245,981 | +3.52% | 1133.1만 |
|---|
| 2026.03.24 | ₩218,724 | ₩238,361 | ₩218,390 | ₩236,490 | +8.12% | 1588.7만 |
|---|
| 2026.03.23 | ₩212,869 | ₩221,130 | ₩212,053 | ₩220,021 | +3.36% | 1072.1만 |
|---|
| 2026.03.20 | ₩218,564 | ₩227,119 | ₩210,770 | ₩210,770 | -3.57% | 2313.6만 |
|---|
| 2026.03.19 | ₩195,959 | ₩209,968 | ₩195,932 | ₩209,554 | +6.94% | 771.5만 |
|---|
| 2026.03.18 | ₩204,140 | ₩207,228 | ₩199,087 | ₩199,461 | -2.29% | 546.1만 |
|---|
| 2026.03.17 | ₩206,867 | ₩207,228 | ₩202,923 | ₩204,541 | -1.12% | 667.6만 |
|---|
| 2026.03.16 | ₩204,594 | ₩210,944 | ₩204,100 | ₩209,260 | +2.28% | 792.3만 |
|---|
| 2026.03.13 | ₩201,854 | ₩204,460 | ₩196,266 | ₩202,683 | +0.41% | 644.1만 |
|---|
| 2026.03.12 | ₩196,707 | ₩202,990 | ₩196,627 | ₩200,397 | +1.88% | 734.1만 |
|---|
| 2026.03.11 | ₩194,715 | ₩199,809 | ₩194,034 | ₩197,001 | +1.17% | 540.6만 |
|---|
| 2026.03.10 | ₩195,558 | ₩196,360 | ₩183,807 | ₩192,229 | -1.70% | 751.9만 |
|---|
| 2026.03.09 | ₩193,298 | ₩196,106 | ₩188,967 | ₩195,852 | +1.32% | 740.1만 |
|---|
| 2026.03.06 | ₩192,269 | ₩198,726 | ₩189,983 | ₩195,812 | +1.84% | 710만 |
|---|
| 2026.03.05 | ₩195,170 | ₩199,394 | ₩189,890 | ₩195,865 | +0.36% | 702.8만 |
|---|
| 2026.03.04 | ₩195,170 | ₩198,285 | ₩192,563 | ₩196,640 | +0.75% | 850.6만 |
|---|
| 2026.03.03 | ₩200,156 | ₩201,774 | ₩188,513 | ₩194,074 | -3.04% | 1525.8만 |
|---|
| 2026.03.02 | ₩196,186 | ₩205,490 | ₩195,170 | ₩205,263 | +4.63% | 1255.4만 |
|---|
| 2026.02.27 | ₩183,633 | ₩198,993 | ₩181,949 | ₩197,950 | +7.80% | 3347.6만 |
|---|
| 2026.02.26 | ₩167,231 | ₩168,434 | ₩160,828 | ₩162,352 | -2.92% | 1441.8만 |
|---|
| 2026.02.25 | ₩157,900 | ₩167,031 | ₩156,671 | ₩165,066 | +4.54% | 822만 |
|---|
| 2026.02.24 | ₩161,082 | ₩163,943 | ₩159,077 | ₩160,120 | -0.60% | 493.8만 |
|---|
| 2026.02.23 | ₩162,098 | ₩166,188 | ₩158,903 | ₩159,264 | -1.75% | 696.2만 |
|---|
| 2026.02.20 | ₩157,419 | ₩163,969 | ₩157,205 | ₩163,448 | +3.83% | 776.4만 |
|---|
| 2026.02.19 | ₩159,023 | ₩162,339 | ₩157,219 | ₩159,157 | +0.08% | 704.2만 |
|---|
| 2026.02.18 | ₩153,529 | ₩157,018 | ₩150,869 | ₩156,109 | +1.68% | 578.3만 |
|---|
| 2026.02.17 | ₩155,401 | ₩159,144 | ₩153,690 | ₩155,187 | -0.14% | 530.4만 |
|---|
| 2026.02.13 | ₩154,358 | ₩161,523 | ₩152,687 | ₩157,058 | +1.75% | 1048만 |
|---|
| 2026.02.12 | ₩157,072 | ₩161,643 | ₩148,650 | ₩150,816 | -3.98% | 1175.7만 |
|---|
| 2026.02.11 | ₩170,693 | ₩171,188 | ₩163,475 | ₩165,975 | -2.76% | 543.1만 |
|---|
| 2026.02.10 | ₩163,822 | ₩169,276 | ₩163,689 | ₩168,448 | +2.82% | 619.4만 |
|---|
| 2026.02.09 | ₩160,815 | ₩163,087 | ₩157,553 | ₩161,630 | +0.51% | 501.7만 |
|---|
| 2026.02.06 | ₩156,270 | ₩163,849 | ₩155,735 | ₩161,817 | +3.55% | 791.8만 |
|---|
| 2026.02.05 | ₩160,748 | ₩164,050 | ₩151,123 | ₩154,251 | -4.04% | 929.8만 |
|---|
| 2026.02.04 | ₩157,954 | ₩164,477 | ₩156,163 | ₩163,141 | +3.28% | 1091.5만 |
|---|
| 2026.02.03 | ₩160,387 | ₩162,018 | ₩155,334 | ₩156,604 | -2.36% | 876.5만 |
|---|
| 2026.02.02 | ₩153,115 | ₩159,478 | ₩152,914 | ₩159,291 | +4.03% | 802만 |
|---|
| 2026.01.30 | ₩156,163 | ₩156,270 | ₩150,067 | ₩152,981 | -2.04% | 1073.5만 |
|---|
| 2026.01.29 | ₩154,625 | ₩159,210 | ₩154,144 | ₩158,395 | +2.44% | 624.6만 |
|---|
| 2026.01.28 | ₩154,264 | ₩158,408 | ₩152,687 | ₩156,831 | +1.66% | 530만 |
|---|
| 2026.01.27 | ₩156,109 | ₩157,526 | ₩153,035 | ₩153,275 | -1.82% | 505.8만 |
|---|
| 2026.01.26 | ₩153,743 | ₩156,791 | ₩153,743 | ₩154,973 | +0.80% | 630.9만 |
|---|
| 2026.01.23 | ₩154,291 | ₩155,053 | ₩152,072 | ₩154,305 | +0.01% | 634.3만 |
|---|
| 2026.01.22 | ₩152,700 | ₩159,866 | ₩152,366 | ₩156,631 | +2.57% | 837.2만 |
|---|
| 2026.01.21 | ₩150,160 | ₩152,954 | ₩147,340 | ₩151,404 | +0.83% | 916.2만 |
|---|
| 2026.01.20 | ₩155,748 | ₩156,470 | ₩148,169 | ₩148,476 | -4.67% | 1162.6만 |
|---|
| 2026.01.16 | ₩160,694 | ₩164,411 | ₩159,371 | ₩161,122 | +0.27% | 902.3만 |
|---|
| 2026.01.15 | ₩162,833 | ₩165,293 | ₩159,718 | ₩159,959 | -1.77% | 683.4만 |
|---|
| 2026.01.14 | ₩159,277 | ₩163,181 | ₩157,646 | ₩158,662 | -0.39% | 478.8만 |
|---|
| 2026.01.13 | ₩162,419 | ₩162,927 | ₩158,957 | ₩159,959 | -1.51% | 564.2만 |
|---|
| 2026.01.12 | ₩159,077 | ₩163,194 | ₩158,689 | ₩161,042 | +1.24% | 520.3만 |
|---|
| 2026.01.09 | ₩160,387 | ₩161,764 | ₩156,831 | ₩161,242 | +0.53% | 700.2만 |
|---|
| 2026.01.08 | ₩157,152 | ₩159,571 | ₩153,449 | ₩158,408 | +0.80% | 1152.2만 |
|---|
| 2026.01.07 | ₩164,424 | ₩164,825 | ₩158,743 | ₩160,507 | -2.38% | 1034.3만 |
|---|
| 2026.01.06 | ₩167,231 | ₩168,702 | ₩162,860 | ₩165,667 | -0.94% | 659.6만 |
|---|
| 2026.01.05 | ₩173,193 | ₩175,372 | ₩163,207 | ₩165,774 | -4.28% | 847.1만 |
|---|
| 2026.01.02 | ₩171,643 | ₩172,913 | ₩168,100 | ₩170,840 | -0.47% | 495.9만 |
|---|
| 2025.12.31 | ₩171,335 | ₩171,656 | ₩168,140 | ₩168,274 | -1.79% | 292.6만 |
|---|
| 2025.12.30 | ₩169,691 | ₩171,709 | ₩169,637 | ₩171,001 | +0.77% | 275.5만 |
|---|
| 2025.12.29 | ₩171,308 | ₩172,913 | ₩169,918 | ₩170,386 | -0.54% | 311.2만 |
|---|
| 2025.12.26 | ₩171,977 | ₩173,340 | ₩171,108 | ₩172,765 | +0.46% | 273.3만 |
|---|
| 2025.12.24 | ₩169,357 | ₩172,511 | ₩168,715 | ₩171,616 | +1.33% | 175.6만 |
|---|
| 2025.12.23 | ₩168,875 | ₩171,950 | ₩168,875 | ₩170,600 | +1.02% | 349.4만 |
|---|
| 2025.12.22 | ₩172,137 | ₩172,244 | ₩167,579 | ₩169,250 | -1.68% | 485.3만 |
|---|
| 2025.12.19 | ₩165,707 | ₩169,972 | ₩165,360 | ₩168,996 | +1.98% | 971.5만 |
|---|
| 2025.12.18 | ₩171,121 | ₩172,030 | ₩163,221 | ₩164,344 | -3.96% | 934.5만 |
|---|
| 2025.12.17 | ₩178,420 | ₩178,781 | ₩169,250 | ₩170,961 | -4.18% | 612.6만 |
|---|
| 2025.12.16 | ₩174,169 | ₩180,465 | ₩173,808 | ₩178,794 | +2.66% | 536.6만 |
|---|
| 2025.12.15 | ₩175,519 | ₩178,367 | ₩173,260 | ₩174,463 | -0.60% | 533.6만 |
|---|
| 2025.12.12 | ₩185,144 | ₩186,467 | ₩173,033 | ₩173,755 | -6.15% | 929.9만 |
|---|
| 2025.12.11 | ₩185,585 | ₩185,893 | ₩180,038 | ₩185,278 | -0.17% | 493.4만 |
|---|
| 2025.12.10 | ₩184,542 | ₩188,660 | ₩182,150 | ₩187,991 | +1.87% | 457.6만 |
|---|
| 2025.12.09 | ₩185,866 | ₩187,042 | ₩183,299 | ₩184,770 | -0.59% | 346.5만 |
|---|
| 2025.12.08 | ₩185,304 | ₩190,277 | ₩185,278 | ₩187,697 | +1.29% | 391.5만 |
|---|
| 2025.12.05 | ₩185,746 | ₩186,080 | ₩181,949 | ₩185,692 | -0.03% | 500.2만 |
|---|
| 2025.12.04 | ₩179,129 | ₩186,227 | ₩177,270 | ₩185,799 | +3.72% | 685.7만 |
|---|
| 2025.12.03 | ₩181,000 | ₩181,949 | ₩178,113 | ₩178,634 | -1.31% | 563.1만 |
|---|
| 2025.12.02 | ₩180,479 | ₩184,529 | ₩180,211 | ₩181,735 | +0.70% | 698.2만 |
|---|
| 2025.12.01 | ₩176,067 | ₩176,642 | ₩170,800 | ₩176,575 | +0.29% | 672만 |
|---|
| 2025.11.28 | ₩179,356 | ₩179,797 | ₩173,795 | ₩178,260 | -0.61% | 561.3만 |
|---|
| 2025.11.26 | ₩178,567 | ₩180,933 | ₩171,215 | ₩178,139 | -0.24% | 1642.5만 |
|---|
| 2025.11.25 | ₩164,544 | ₩169,931 | ₩164,491 | ₩168,327 | +2.30% | 1479.4만 |
|---|
| 2025.11.24 | ₩166,830 | ₩172,993 | ₩166,135 | ₩170,065 | +1.94% | 898.6만 |
|---|
| 2025.11.21 | ₩158,489 | ₩165,039 | ₩155,815 | ₩163,769 | +3.33% | 840.2만 |
|---|
| 2025.11.20 | ₩165,293 | ₩168,007 | ₩156,069 | ₩156,938 | -5.05% | 885.5만 |
|---|
| 2025.11.19 | ₩163,876 | ₩165,213 | ₩158,903 | ₩159,585 | -2.62% | 672.9만 |
|---|
| 2025.11.18 | ₩161,082 | ₩168,488 | ₩159,598 | ₩164,010 | +1.82% | 1014.7만 |
|---|
| 2025.11.17 | ₩165,761 | ₩171,656 | ₩160,427 | ₩163,729 | -1.23% | 1529.1만 |
|---|
| 2025.11.14 | ₩173,674 | ₩183,379 | ₩172,886 | ₩178,808 | +2.96% | 557.3만 |
|---|
| 2025.11.13 | ₩186,882 | ₩187,350 | ₩176,856 | ₩179,048 | -4.19% | 691.2만 |
|---|
| 2025.11.12 | ₩188,018 | ₩192,216 | ₩186,815 | ₩188,098 | +0.04% | 550.3만 |
|---|
| 2025.11.11 | ₩187,550 | ₩188,486 | ₩182,190 | ₩185,492 | -1.10% | 711.6만 |
|---|
| 2025.11.10 | ₩200,169 | ₩200,584 | ₩188,606 | ₩190,745 | -4.71% | 820.4만 |
|---|
| 2025.11.07 | ₩197,830 | ₩197,830 | ₩191,266 | ₩196,106 | -0.87% | 578.1만 |
|---|
| 2025.11.06 | ₩204,180 | ₩207,201 | ₩198,940 | ₩199,421 | -2.33% | 425.5만 |
|---|
| 2025.11.05 | ₩203,324 | ₩207,107 | ₩199,381 | ₩203,739 | +0.20% | 732.7만 |
|---|
| 2025.11.04 | ₩207,829 | ₩211,104 | ₩204,942 | ₩206,720 | -0.53% | 533만 |
|---|
| 2025.11.03 | ₩223,443 | ₩224,686 | ₩213,698 | ₩214,032 | -4.21% | 461.5만 |
|---|
| 2025.10.31 | ₩217,815 | ₩218,403 | ₩211,211 | ₩216,572 | -0.57% | 407.9만 |
|---|
| 2025.10.30 | ₩215,075 | ₩219,326 | ₩214,166 | ₩215,235 | +0.07% | 310.5만 |
|---|
| 2025.10.29 | ₩223,242 | ₩224,499 | ₩216,518 | ₩218,697 | -2.04% | 451.2만 |
|---|
| 2025.10.28 | ₩217,120 | ₩223,242 | ₩214,794 | ₩220,408 | +1.51% | 644.6만 |
|---|
| 2025.10.27 | ₩214,553 | ₩217,053 | ₩212,762 | ₩216,812 | +1.05% | 548만 |
|---|
| 2025.10.24 | ₩210,677 | ₩213,805 | ₩209,607 | ₩212,067 | +0.66% | 508.2만 |
|---|
| 2025.10.23 | ₩200,517 | ₩207,655 | ₩199,982 | ₩206,172 | +2.82% | 581.7만 |
|---|
| 2025.10.22 | ₩200,784 | ₩202,375 | ₩194,167 | ₩200,691 | -0.05% | 613.7만 |
|---|
| 2025.10.21 | ₩197,777 | ₩202,255 | ₩193,953 | ₩199,755 | +1.00% | 519.1만 |
|---|
| 2025.10.20 | ₩200,771 | ₩202,402 | ₩196,680 | ₩197,670 | -1.54% | 583만 |
|---|
| 2025.10.17 | ₩201,078 | ₩202,175 | ₩196,894 | ₩199,969 | -0.55% | 530.2만 |
|---|
| 2025.10.16 | ₩207,589 | ₩211,880 | ₩200,076 | ₩202,268 | -2.56% | 694.8만 |
|---|
| 2025.10.15 | ₩203,418 | ₩208,244 | ₩202,415 | ₩205,463 | +1.01% | 580.5만 |
|---|
| 2025.10.14 | ₩200,490 | ₩203,939 | ₩197,977 | ₩198,873 | -0.81% | 709.6만 |
|---|
| 2025.10.13 | ₩207,936 | ₩207,936 | ₩202,001 | ₩205,062 | -1.38% | 680.1만 |
|---|
| 2025.10.10 | ₩210,636 | ₩212,922 | ₩201,078 | ₩201,279 | -4.44% | 1174.9만 |
|---|