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 | ₩778,079 | ₩796,018 | ₩757,411 | ₩783,978 | +0.76% | 550만 |
| 2026.10.08 | ₩760,889 | ₩783,564 | ₩755,151 | ₩768,581 | +1.01% | 517.5만 |
| 2026.10.07 | ₩753,492 | ₩782,560 | ₩749,626 | ₩774,481 | +2.79% | 398.3만 |
| 2026.10.06 | ₩751,499 | ₩785,490 | ₩750,402 | ₩767,846 | +2.18% | 540.2만 |
| 2026.10.05 | ₩745,118 | ₩749,867 | ₩730,390 | ₩738,804 | -0.85% | 420.2만 |
| 2026.10.02 | ₩741,426 | ₩759,819 | ₩733,078 | ₩752,489 | +1.49% | 550.9만 |
| 2026.10.01 | ₩723,701 | ₩736,128 | ₩695,850 | ₩724,691 | +0.14% | 666.9만 |
| 2026.09.30 | ₩731,032 | ₩740,396 | ₩719,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩719,621 |
| -1.56% |
| 490.3만 |
| 2026.09.29 | ₩736,717 | ₩737,600 | ₩717,788 | ₩721,815 | -2.02% | 574.9만 |
|---|
| 2026.09.28 | ₩738,068 | ₩745,104 | ₩716,344 | ₩726,952 | -1.51% | 686.3만 |
|---|
| 2026.09.25 | ₩730,778 | ₩767,578 | ₩724,022 | ₩752,984 | +3.04% | 873만 |
|---|
| 2026.09.24 | ₩716,972 | ₩735,540 | ₩709,588 | ₩717,039 | +0.01% | 796.3만 |
|---|
| 2026.09.23 | ₩747,780 | ₩763,458 | ₩725,346 | ₩735,513 | -1.64% | 825.2만 |
|---|
| 2026.09.22 | ₩762,227 | ₩768,648 | ₩732,677 | ₩734,296 | -3.66% | 978.2만 |
|---|
| 2026.09.21 | ₩784,928 | ₩792,513 | ₩758,990 | ₩769,598 | -1.95% | 773.7만 |
|---|
| 2026.09.18 | ₩793,463 | ₩796,620 | ₩759,900 | ₩759,900 | -4.23% | 1173.9만 |
|---|
| 2026.09.17 | ₩763,030 | ₩794,573 | ₩756,475 | ₩787,109 | +3.16% | 935.1만 |
|---|
| 2026.09.16 | ₩740,596 | ₩771,524 | ₩735,861 | ₩753,519 | +1.74% | 1310.8만 |
|---|
| 2026.09.15 | ₩724,437 | ₩760,716 | ₩721,026 | ₩727,059 | +0.36% | 983.1만 |
|---|
| 2026.09.14 | ₩720,450 | ₩730,778 | ₩703,435 | ₩714,712 | -0.80% | 917.4만 |
|---|
| 2026.09.11 | ₩693,027 | ₩759,485 | ₩692,292 | ₩758,869 | +9.50% | 1447.4만 |
|---|
| 2026.09.10 | ₩700,733 | ₩709,669 | ₩677,216 | ₩677,711 | -3.29% | 591.7만 |
|---|
| 2026.09.09 | ₩720,317 | ₩753,117 | ₩712,183 | ₩716,009 | -0.60% | 728.2만 |
|---|
| 2026.09.08 | ₩697,148 | ₩720,317 | ₩689,670 | ₩714,177 | +2.44% | 666.3만 |
|---|
| 2026.09.04 | ₩687,289 | ₩715,661 | ₩682,433 | ₩701,147 | +2.02% | 1111.9만 |
|---|
| 2026.09.03 | ₩650,542 | ₩710,030 | ₩639,840 | ₩690,780 | +6.19% | 2032.8만 |
|---|
| 2026.09.02 | ₩618,089 | ₩666,166 | ₩578,252 | ₩658,421 | +6.53% | 3672만 |
|---|
| 2026.09.01 | ₩609,581 | ₩619,360 | ₩564,366 | ₩568,527 | -6.73% | 1594.8만 |
|---|
| 2026.08.31 | ₩615,146 | ₩634,730 | ₩610,009 | ₩610,009 | -0.84% | 768.7만 |
|---|
| 2026.08.28 | ₩625,486 | ₩635,064 | ₩605,849 | ₩610,317 | -2.43% | 395.5만 |
|---|
| 2026.08.27 | ₩624,282 | ₩632,068 | ₩614,183 | ₩631,747 | +1.20% | 464.3만 |
|---|
| 2026.08.26 | ₩601,408 | ₩627,921 | ₩601,408 | ₩620,457 | +3.17% | 446만 |
|---|
| 2026.08.25 | ₩592,458 | ₩612,658 | ₩590,867 | ₩603,976 | +1.94% | 389.6만 |
|---|
| 2026.08.24 | ₩586,198 | ₩604,070 | ₩567,189 | ₩579,483 | -1.15% | 433.8만 |
|---|
| 2026.08.21 | ₩587,723 | ₩594,518 | ₩574,480 | ₩591,375 | +0.62% | 368.8만 |
|---|
| 2026.08.20 | ₩587,576 | ₩593,582 | ₩577,891 | ₩581,610 | -1.02% | 363.3만 |
|---|
| 2026.08.19 | ₩625,995 | ₩631,065 | ₩571,925 | ₩585,315 | -6.50% | 708.8만 |
|---|
| 2026.08.18 | ₩624,684 | ₩655,451 | ₩613,340 | ₩626,918 | +0.36% | 553만 |
|---|
| 2026.08.17 | ₩664,374 | ₩664,655 | ₩627,453 | ₩641,847 | -3.39% | 527.4만 |
|---|
| 2026.08.14 | ₩663,504 | ₩669,872 | ₩653,672 | ₩656,561 | -1.05% | 399.3만 |
|---|
| 2026.08.13 | ₩668,427 | ₩687,583 | ₩651,625 | ₩661,511 | -1.03% | 806.4만 |
|---|
| 2026.08.12 | ₩614,383 | ₩648,442 | ₩608,658 | ₩648,120 | +5.49% | 624.4만 |
|---|
| 2026.08.11 | ₩600,806 | ₩605,260 | ₩576,566 | ₩589,890 | -1.82% | 479.6만 |
|---|
| 2026.08.10 | ₩613,447 | ₩635,399 | ₩603,976 | ₩612,511 | -0.15% | 498.7만 |
|---|
| 2026.08.07 | ₩595,214 | ₩609,835 | ₩556,889 | ₩607,013 | +1.98% | 520.8만 |
|---|
| 2026.08.06 | ₩602,705 | ₩609,822 | ₩569,864 | ₩585,449 | -2.86% | 609.4만 |
|---|
| 2026.08.05 | ₩624,175 | ₩649,726 | ₩614,263 | ₩618,958 | -0.84% | 698.4만 |
|---|
| 2026.08.04 | ₩601,006 | ₩637,954 | ₩593,716 | ₩625,072 | +4.00% | 758.3만 |
|---|
| 2026.08.03 | ₩531,981 | ₩578,372 | ₩521,854 | ₩573,904 | +7.88% | 483.8만 |
|---|
| 2026.07.31 | ₩560,500 | ₩577,128 | ₩535,418 | ₩542,267 | -3.25% | 485.4만 |
|---|
| 2026.07.30 | ₩514,871 | ₩552,474 | ₩512,343 | ₩541,518 | +5.18% | 619.4만 |
|---|
| 2026.07.29 | ₩519,700 | ₩528,342 | ₩487,154 | ₩494,471 | -4.85% | 634.9만 |
|---|
| 2026.07.28 | ₩536,770 | ₩540,435 | ₩480,077 | ₩524,516 | -2.28% | 944.9만 |
|---|
| 2026.07.27 | ₩582,559 | ₩599,134 | ₩550,963 | ₩571,082 | -1.97% | 496만 |
|---|
| 2026.07.24 | ₩587,174 | ₩603,949 | ₩578,239 | ₩585,248 | -0.33% | 460.4만 |
|---|
| 2026.07.23 | ₩585,917 | ₩608,350 | ₩580,700 | ₩587,710 | +0.31% | 511.9만 |
|---|
| 2026.07.22 | ₩554,267 | ₩603,789 | ₩553,504 | ₩591,000 | +6.63% | 721.5만 |
|---|
| 2026.07.21 | ₩527,727 | ₩545,759 | ₩526,977 | ₩540,635 | +2.45% | 527.7만 |
|---|
| 2026.07.20 | ₩535,472 | ₩539,365 | ₩509,734 | ₩510,845 | -4.60% | 472.6만 |
|---|
| 2026.07.17 | ₩504,116 | ₩544,649 | ₩492,478 | ₩530,188 | +5.17% | 729.1만 |
|---|
| 2026.07.16 | ₩541,090 | ₩553,585 | ₩523,259 | ₩523,553 | -3.24% | 644.2만 |
|---|
| 2026.07.15 | ₩614,611 | ₩616,952 | ₩523,205 | ₩552,046 | -10.18% | 1295.8만 |
|---|
| 2026.07.14 | ₩591,134 | ₩620,002 | ₩590,612 | ₩612,056 | +3.54% | 719.8만 |
|---|
| 2026.07.13 | ₩578,493 | ₩584,178 | ₩559,872 | ₩571,349 | -1.23% | 466.2만 |
|---|
| 2026.07.10 | ₩600,779 | ₩605,715 | ₩579,549 | ₩581,864 | -3.15% | 514.7만 |
|---|
| 2026.07.09 | ₩593,716 | ₩616,015 | ₩580,767 | ₩602,264 | +1.44% | 792.8만 |
|---|
| 2026.07.08 | ₩565,691 | ₩601,234 | ₩553,812 | ₩577,851 | +2.15% | 977.4만 |
|---|
| 2026.07.07 | ₩532,074 | ₩570,614 | ₩529,492 | ₩558,200 | +4.91% | 705만 |
|---|
| 2026.07.06 | ₩528,650 | ₩574,867 | ₩526,054 | ₩550,869 | +4.20% | 726만 |
|---|
| 2026.07.02 | ₩556,594 | ₩565,249 | ₩516,369 | ₩527,486 | -5.23% | 661.2만 |
|---|
| 2026.07.01 | ₩559,163 | ₩586,613 | ₩549,478 | ₩568,861 | +1.73% | 602.8만 |
|---|
| 2026.06.30 | ₩549,317 | ₩579,897 | ₩547,123 | ₩577,168 | +5.07% | 690.4만 |
|---|
| 2026.06.29 | ₩526,817 | ₩557,076 | ₩506,537 | ₩554,628 | +5.28% | 881.9만 |
|---|
| 2026.06.26 | ₩530,068 | ₩536,836 | ₩515,192 | ₩534,402 | +0.82% | 1083.3만 |
|---|
| 2026.06.25 | ₩554,534 | ₩558,253 | ₩523,111 | ₩547,725 | -1.23% | 1117.9만 |
|---|
| 2026.06.24 | ₩564,206 | ₩589,101 | ₩559,618 | ₩580,646 | +2.91% | 631.7만 |
|---|
| 2026.06.23 | ₩528,395 | ₩581,890 | ₩523,045 | ₩572,246 | +8.30% | 664.4만 |
|---|
| 2026.06.22 | ₩555,404 | ₩593,943 | ₩554,454 | ₩560,113 | +0.85% | 733.7만 |
|---|
| 2026.06.18 | ₩575,055 | ₩583,242 | ₩545,625 | ₩547,792 | -4.74% | 1536.1만 |
|---|
| 2026.06.17 | ₩551,137 | ₩577,570 | ₩529,064 | ₩560,929 | +1.78% | 875.4만 |
|---|
| 2026.06.16 | ₩552,662 | ₩564,273 | ₩538,094 | ₩540,542 | -2.19% | 632.7만 |
|---|
| 2026.06.15 | ₩550,334 | ₩556,367 | ₩527,192 | ₩547,217 | -0.57% | 703.7만 |
|---|
| 2026.06.12 | ₩515,018 | ₩546,294 | ₩509,815 | ₩529,158 | +2.75% | 605.9만 |
|---|
| 2026.06.11 | ₩493,187 | ₩527,472 | ₩490,886 | ₩523,647 | +6.18% | 787만 |
|---|
| 2026.06.10 | ₩504,210 | ₩533,733 | ₩494,498 | ₩494,725 | -1.88% | 928.1만 |
|---|
| 2026.06.09 | ₩538,990 | ₩545,438 | ₩477,656 | ₩510,711 | -5.25% | 1047.2만 |
|---|
| 2026.06.08 | ₩533,184 | ₩543,779 | ₩515,834 | ₩536,114 | +0.55% | 857만 |
|---|
| 2026.06.05 | ₩542,803 | ₩552,340 | ₩516,731 | ₩527,579 | -2.80% | 1099만 |
|---|
| 2026.06.04 | ₩537,586 | ₩575,884 | ₩533,746 | ₩564,580 | +5.02% | 1229.7만 |
|---|
| 2026.06.03 | ₩580,285 | ₩583,242 | ₩544,448 | ₩563,283 | -2.93% | 1423.1만 |
|---|
| 2026.06.02 | ₩623,520 | ₩627,640 | ₩579,804 | ₩582,319 | -6.61% | 1601.9만 |
|---|
| 2026.06.01 | ₩570,065 | ₩628,015 | ₩570,065 | ₩623,319 | +9.34% | 2084.9만 |
|---|
| 2026.05.29 | ₩559,163 | ₩574,078 | ₩538,121 | ₩563,056 | +0.70% | 4183.3만 |
|---|
| 2026.05.28 | ₩424,094 | ₩438,408 | ₩416,723 | ₩424,121 | +0.01% | 2661.1만 |
|---|
| 2026.05.27 | ₩411,319 | ₩417,553 | ₩399,400 | ₩408,430 | -0.70% | 826.2만 |
|---|
| 2026.05.26 | ₩401,647 | ₩412,871 | ₩399,935 | ₩408,109 | +1.61% | 1030.6만 |
|---|
| 2026.05.22 | ₩358,640 | ₩399,066 | ₩354,774 | ₩394,879 | +10.10% | 1529.2만 |
|---|
| 2026.05.21 | ₩325,010 | ₩340,287 | ₩321,412 | ₩338,173 | +4.05% | 507.5만 |
|---|
| 2026.05.20 | ₩320,341 | ₩330,321 | ₩317,291 | ₩324,970 | +1.44% | 433.3만 |
|---|
| 2026.05.19 | ₩313,359 | ₩320,716 | ₩304,021 | ₩314,710 | +0.43% | 408.3만 |
|---|
| 2026.05.18 | ₩327,204 | ₩327,672 | ₩310,616 | ₩318,415 | -2.69% | 513.3만 |
|---|
| 2026.05.15 | ₩321,599 | ₩330,227 | ₩316,756 | ₩323,712 | +0.66% | 483.3만 |
|---|
| 2026.05.14 | ₩332,889 | ₩348,527 | ₩322,134 | ₩331,605 | -0.39% | 624.2만 |
|---|
| 2026.05.13 | ₩327,204 | ₩330,414 | ₩316,770 | ₩326,227 | -0.30% | 500.9만 |
|---|
| 2026.05.12 | ₩324,408 | ₩324,408 | ₩305,667 | ₩319,632 | -1.47% | 715.1만 |
|---|
| 2026.05.11 | ₩339,243 | ₩341,718 | ₩323,726 | ₩330,468 | -2.59% | 1151.7만 |
|---|
| 2026.05.08 | ₩312,476 | ₩353,142 | ₩312,476 | ₩348,420 | +11.50% | 1216.8만 |
|---|
| 2026.05.07 | ₩314,710 | ₩318,041 | ₩304,998 | ₩308,034 | -2.12% | 484.8만 |
|---|
| 2026.05.06 | ₩295,366 | ₩320,315 | ₩293,761 | ₩319,445 | +8.15% | 918.7만 |
|---|
| 2026.05.05 | ₩287,634 | ₩290,818 | ₩282,177 | ₩289,373 | +0.60% | 436.1만 |
|---|
| 2026.05.04 | ₩282,056 | ₩287,581 | ₩275,167 | ₩283,113 | +0.37% | 384.2만 |
|---|
| 2026.05.01 | ₩278,953 | ₩284,625 | ₩276,157 | ₩281,147 | +0.79% | 301.1만 |
|---|
| 2026.04.30 | ₩278,913 | ₩279,782 | ₩268,666 | ₩279,515 | +0.22% | 563.6만 |
|---|
| 2026.04.29 | ₩275,649 | ₩278,150 | ₩271,890 | ₩275,113 | -0.19% | 363.6만 |
|---|
| 2026.04.28 | ₩280,879 | ₩281,601 | ₩269,629 | ₩275,475 | -1.92% | 443.8만 |
|---|
| 2026.04.27 | ₩291,326 | ₩296,303 | ₩284,611 | ₩288,905 | -0.83% | 582.1만 |
|---|
| 2026.04.24 | ₩286,257 | ₩292,958 | ₩280,250 | ₩289,066 | +0.98% | 462.1만 |
|---|
| 2026.04.23 | ₩286,925 | ₩293,306 | ₩281,829 | ₩283,782 | -1.10% | 442.2만 |
|---|
| 2026.04.22 | ₩287,621 | ₩290,805 | ₩280,250 | ₩287,139 | -0.17% | 548.2만 |
|---|
| 2026.04.21 | ₩275,368 | ₩286,711 | ₩274,699 | ₩284,076 | +3.16% | 907.8만 |
|---|
| 2026.04.20 | ₩262,927 | ₩275,274 | ₩262,914 | ₩273,214 | +3.91% | 715.6만 |
|---|
| 2026.04.17 | ₩257,951 | ₩263,984 | ₩256,506 | ₩262,927 | +1.93% | 631.1만 |
|---|
| 2026.04.16 | ₩240,213 | ₩259,248 | ₩238,781 | ₩258,298 | +7.53% | 1147.5만 |
|---|
| 2026.04.15 | ₩244,721 | ₩244,788 | ₩236,775 | ₩237,149 | -3.09% | 779.3만 |
|---|
| 2026.04.14 | ₩248,212 | ₩249,871 | ₩240,922 | ₩246,821 | -0.56% | 625.6만 |
|---|
| 2026.04.13 | ₩239,450 | ₩255,998 | ₩237,444 | ₩253,884 | +6.03% | 1050.7만 |
|---|
| 2026.04.10 | ₩245,109 | ₩246,139 | ₩236,828 | ₩237,845 | -2.96% | 428만 |
|---|
| 2026.04.09 | ₩250,112 | ₩251,222 | ₩240,373 | ₩242,741 | -2.95% | 450.1만 |
|---|
| 2026.04.08 | ₩248,493 | ₩253,830 | ₩244,359 | ₩248,105 | -0.16% | 721.2만 |
|---|
| 2026.04.07 | ₩230,407 | ₩239,236 | ₩230,380 | ₩237,698 | +3.16% | 575.3만 |
|---|
| 2026.04.06 | ₩235,210 | ₩236,106 | ₩231,143 | ₩231,665 | -1.51% | 392.5만 |
|---|
| 2026.04.02 | ₩223,384 | ₩233,256 | ₩222,729 | ₩233,256 | +4.42% | 521.7만 |
|---|
| 2026.04.01 | ₩223,371 | ₩229,190 | ₩220,401 | ₩226,581 | +1.44% | 731.1만 |
|---|
| 2026.03.31 | ₩219,772 | ₩224,722 | ₩207,840 | ₩219,558 | -0.10% | 1371.4만 |
|---|
| 2026.03.30 | ₩231,116 | ₩232,762 | ₩217,351 | ₩220,267 | -4.69% | 1013.5만 |
|---|
| 2026.03.27 | ₩234,273 | ₩235,825 | ₩227,879 | ₩229,832 | -1.90% | 801.2만 |
|---|
| 2026.03.26 | ₩244,413 | ₩249,336 | ₩234,835 | ₩235,196 | -3.77% | 1106.1만 |
|---|
| 2026.03.25 | ₩237,791 | ₩247,289 | ₩237,604 | ₩246,152 | +3.52% | 1133.1만 |
|---|
| 2026.03.24 | ₩218,876 | ₩238,527 | ₩218,542 | ₩236,654 | +8.12% | 1588.7만 |
|---|
| 2026.03.23 | ₩213,017 | ₩221,284 | ₩212,201 | ₩220,174 | +3.36% | 1072.1만 |
|---|
| 2026.03.20 | ₩218,716 | ₩227,277 | ₩210,917 | ₩210,917 | -3.57% | 2313.6만 |
|---|
| 2026.03.19 | ₩196,095 | ₩210,114 | ₩196,068 | ₩209,699 | +6.94% | 771.5만 |
|---|
| 2026.03.18 | ₩204,282 | ₩207,372 | ₩199,225 | ₩199,600 | -2.29% | 546.1만 |
|---|
| 2026.03.17 | ₩207,011 | ₩207,372 | ₩203,064 | ₩204,683 | -1.12% | 667.6만 |
|---|
| 2026.03.16 | ₩204,737 | ₩211,091 | ₩204,242 | ₩209,405 | +2.28% | 792.3만 |
|---|
| 2026.03.13 | ₩201,994 | ₩204,603 | ₩196,403 | ₩202,824 | +0.41% | 644.1만 |
|---|
| 2026.03.12 | ₩196,844 | ₩203,131 | ₩196,764 | ₩200,536 | +1.88% | 734.1만 |
|---|
| 2026.03.11 | ₩194,851 | ₩199,948 | ₩194,169 | ₩197,138 | +1.17% | 540.6만 |
|---|
| 2026.03.10 | ₩195,694 | ₩196,496 | ₩183,935 | ₩192,363 | -1.70% | 751.9만 |
|---|
| 2026.03.09 | ₩193,433 | ₩196,242 | ₩189,099 | ₩195,988 | +1.32% | 740.1만 |
|---|
| 2026.03.06 | ₩192,403 | ₩198,864 | ₩190,115 | ₩195,948 | +1.84% | 710만 |
|---|
| 2026.03.05 | ₩195,306 | ₩199,533 | ₩190,022 | ₩196,001 | +0.36% | 702.8만 |
|---|
| 2026.03.04 | ₩195,306 | ₩198,423 | ₩192,697 | ₩196,777 | +0.75% | 850.6만 |
|---|
| 2026.03.03 | ₩200,295 | ₩201,914 | ₩188,644 | ₩194,209 | -3.04% | 1525.8만 |
|---|
| 2026.03.02 | ₩196,322 | ₩205,633 | ₩195,306 | ₩205,405 | +4.63% | 1255.4만 |
|---|
| 2026.02.27 | ₩183,761 | ₩199,132 | ₩182,076 | ₩198,088 | +7.80% | 3347.6만 |
|---|
| 2026.02.26 | ₩167,348 | ₩168,551 | ₩160,940 | ₩162,465 | -2.92% | 1441.8만 |
|---|
| 2026.02.25 | ₩158,010 | ₩167,147 | ₩156,780 | ₩165,180 | +4.54% | 822만 |
|---|
| 2026.02.24 | ₩161,194 | ₩164,057 | ₩159,187 | ₩160,231 | -0.60% | 493.8만 |
|---|
| 2026.02.23 | ₩162,211 | ₩166,304 | ₩159,014 | ₩159,375 | -1.75% | 696.2만 |
|---|
| 2026.02.20 | ₩157,529 | ₩164,084 | ₩157,315 | ₩163,562 | +3.83% | 776.4만 |
|---|
| 2026.02.19 | ₩159,134 | ₩162,452 | ₩157,328 | ₩159,268 | +0.08% | 704.2만 |
|---|
| 2026.02.18 | ₩153,636 | ₩157,127 | ₩150,974 | ₩156,218 | +1.68% | 578.3만 |
|---|
| 2026.02.17 | ₩155,509 | ₩159,254 | ₩153,797 | ₩155,295 | -0.14% | 530.4만 |
|---|
| 2026.02.13 | ₩154,465 | ₩161,636 | ₩152,793 | ₩157,168 | +1.75% | 1048만 |
|---|
| 2026.02.12 | ₩157,181 | ₩161,756 | ₩148,753 | ₩150,920 | -3.98% | 1175.7만 |
|---|
| 2026.02.11 | ₩170,812 | ₩171,307 | ₩163,589 | ₩166,090 | -2.76% | 543.1만 |
|---|
| 2026.02.10 | ₩163,936 | ₩169,394 | ₩163,803 | ₩168,565 | +2.82% | 619.4만 |
|---|
| 2026.02.09 | ₩160,927 | ₩163,201 | ₩157,663 | ₩161,743 | +0.51% | 501.7만 |
|---|
| 2026.02.06 | ₩156,378 | ₩163,963 | ₩155,843 | ₩161,930 | +3.55% | 791.8만 |
|---|
| 2026.02.05 | ₩160,860 | ₩164,164 | ₩151,228 | ₩154,358 | -4.04% | 929.8만 |
|---|
| 2026.02.04 | ₩158,064 | ₩164,592 | ₩156,271 | ₩163,254 | +3.28% | 1091.5만 |
|---|
| 2026.02.03 | ₩160,498 | ₩162,130 | ₩155,442 | ₩156,713 | -2.36% | 876.5만 |
|---|
| 2026.02.02 | ₩153,221 | ₩159,589 | ₩153,021 | ₩159,402 | +4.03% | 802만 |
|---|
| 2026.01.30 | ₩156,271 | ₩156,378 | ₩150,171 | ₩153,088 | -2.04% | 1073.5만 |
|---|
| 2026.01.29 | ₩154,733 | ₩159,321 | ₩154,251 | ₩158,505 | +2.44% | 624.6만 |
|---|
| 2026.01.28 | ₩154,372 | ₩158,519 | ₩152,793 | ₩156,940 | +1.66% | 530만 |
|---|
| 2026.01.27 | ₩156,218 | ₩157,636 | ₩153,141 | ₩153,382 | -1.82% | 505.8만 |
|---|
| 2026.01.26 | ₩153,850 | ₩156,900 | ₩153,850 | ₩155,081 | +0.80% | 630.9만 |
|---|
| 2026.01.23 | ₩154,398 | ₩155,161 | ₩152,178 | ₩154,412 | +0.01% | 634.3만 |
|---|
| 2026.01.22 | ₩152,807 | ₩159,977 | ₩152,472 | ₩156,739 | +2.57% | 837.2만 |
|---|
| 2026.01.21 | ₩150,265 | ₩153,061 | ₩147,442 | ₩151,509 | +0.83% | 916.2만 |
|---|
| 2026.01.20 | ₩155,857 | ₩156,579 | ₩148,272 | ₩148,579 | -4.67% | 1162.6만 |
|---|
| 2026.01.16 | ₩160,806 | ₩164,525 | ₩159,482 | ₩161,234 | +0.27% | 902.3만 |
|---|
| 2026.01.15 | ₩162,946 | ₩165,408 | ₩159,830 | ₩160,070 | -1.77% | 683.4만 |
|---|
| 2026.01.14 | ₩159,388 | ₩163,294 | ₩157,756 | ₩158,773 | -0.39% | 478.8만 |
|---|
| 2026.01.13 | ₩162,532 | ₩163,040 | ₩159,067 | ₩160,070 | -1.51% | 564.2만 |
|---|
| 2026.01.12 | ₩159,187 | ₩163,308 | ₩158,800 | ₩161,154 | +1.24% | 520.3만 |
|---|
| 2026.01.09 | ₩160,498 | ₩161,876 | ₩156,940 | ₩161,355 | +0.53% | 700.2만 |
|---|
| 2026.01.08 | ₩157,261 | ₩159,682 | ₩153,556 | ₩158,519 | +0.80% | 1152.2만 |
|---|
| 2026.01.07 | ₩164,538 | ₩164,940 | ₩158,853 | ₩160,619 | -2.38% | 1034.3만 |
|---|
| 2026.01.06 | ₩167,348 | ₩168,819 | ₩162,973 | ₩165,782 | -0.94% | 659.6만 |
|---|
| 2026.01.05 | ₩173,314 | ₩175,494 | ₩163,321 | ₩165,889 | -4.28% | 847.1만 |
|---|
| 2026.01.02 | ₩171,762 | ₩173,033 | ₩168,217 | ₩170,959 | -0.47% | 495.9만 |
|---|
| 2025.12.31 | ₩171,454 | ₩171,775 | ₩168,257 | ₩168,391 | -1.79% | 292.6만 |
|---|
| 2025.12.30 | ₩169,809 | ₩171,829 | ₩169,755 | ₩171,120 | +0.77% | 275.5만 |
|---|
| 2025.12.29 | ₩171,428 | ₩173,033 | ₩170,036 | ₩170,505 | -0.54% | 311.2만 |
|---|
| 2025.12.26 | ₩172,096 | ₩173,461 | ₩171,227 | ₩172,886 | +0.46% | 273.3만 |
|---|
| 2025.12.24 | ₩169,474 | ₩172,631 | ₩168,832 | ₩171,735 | +1.33% | 175.6만 |
|---|
| 2025.12.23 | ₩168,993 | ₩172,070 | ₩168,993 | ₩170,719 | +1.02% | 349.4만 |
|---|
| 2025.12.22 | ₩172,257 | ₩172,364 | ₩167,695 | ₩169,367 | -1.68% | 485.3만 |
|---|
| 2025.12.19 | ₩165,823 | ₩170,090 | ₩165,475 | ₩169,113 | +1.98% | 971.5만 |
|---|
| 2025.12.18 | ₩171,240 | ₩172,150 | ₩163,334 | ₩164,458 | -3.96% | 934.5만 |
|---|
| 2025.12.17 | ₩178,544 | ₩178,905 | ₩169,367 | ₩171,080 | -4.18% | 612.6만 |
|---|
| 2025.12.16 | ₩174,290 | ₩180,591 | ₩173,929 | ₩178,919 | +2.66% | 536.6만 |
|---|
| 2025.12.15 | ₩175,641 | ₩178,491 | ₩173,381 | ₩174,585 | -0.60% | 533.6만 |
|---|
| 2025.12.12 | ₩185,273 | ₩186,597 | ₩173,153 | ₩173,876 | -6.15% | 929.9만 |
|---|
| 2025.12.11 | ₩185,714 | ₩186,022 | ₩180,163 | ₩185,407 | -0.17% | 493.4만 |
|---|
| 2025.12.10 | ₩184,671 | ₩188,791 | ₩182,276 | ₩188,122 | +1.87% | 457.6만 |
|---|
| 2025.12.09 | ₩185,995 | ₩187,172 | ₩183,427 | ₩184,898 | -0.59% | 346.5만 |
|---|
| 2025.12.08 | ₩185,433 | ₩190,410 | ₩185,407 | ₩187,828 | +1.29% | 391.5만 |
|---|
| 2025.12.05 | ₩185,875 | ₩186,209 | ₩182,076 | ₩185,821 | -0.03% | 500.2만 |
|---|
| 2025.12.04 | ₩179,253 | ₩186,356 | ₩177,394 | ₩185,928 | +3.72% | 685.7만 |
|---|
| 2025.12.03 | ₩181,126 | ₩182,076 | ₩178,236 | ₩178,758 | -1.31% | 563.1만 |
|---|
| 2025.12.02 | ₩180,604 | ₩184,657 | ₩180,337 | ₩181,862 | +0.70% | 698.2만 |
|---|
| 2025.12.01 | ₩176,190 | ₩176,765 | ₩170,919 | ₩176,698 | +0.29% | 672만 |
|---|
| 2025.11.28 | ₩179,481 | ₩179,922 | ₩173,916 | ₩178,384 | -0.61% | 561.3만 |
|---|
| 2025.11.26 | ₩178,691 | ₩181,059 | ₩171,334 | ₩178,263 | -0.24% | 1642.5만 |
|---|
| 2025.11.25 | ₩164,659 | ₩170,050 | ₩164,605 | ₩168,444 | +2.30% | 1479.4만 |
|---|
| 2025.11.24 | ₩166,946 | ₩173,113 | ₩166,251 | ₩170,183 | +1.94% | 898.6만 |
|---|
| 2025.11.21 | ₩158,599 | ₩165,154 | ₩155,923 | ₩163,883 | +3.33% | 840.2만 |
|---|
| 2025.11.20 | ₩165,408 | ₩168,123 | ₩156,178 | ₩157,047 | -5.05% | 885.5만 |
|---|
| 2025.11.19 | ₩163,990 | ₩165,328 | ₩159,014 | ₩159,696 | -2.62% | 672.9만 |
|---|
| 2025.11.18 | ₩161,194 | ₩168,605 | ₩159,709 | ₩164,124 | +1.82% | 1014.7만 |
|---|
| 2025.11.17 | ₩165,876 | ₩171,775 | ₩160,539 | ₩163,843 | -1.23% | 1529.1만 |
|---|
| 2025.11.14 | ₩173,795 | ₩183,507 | ₩173,006 | ₩178,932 | +2.96% | 557.3만 |
|---|
| 2025.11.13 | ₩187,012 | ₩187,480 | ₩176,979 | ₩179,173 | -4.19% | 691.2만 |
|---|
| 2025.11.12 | ₩188,149 | ₩192,349 | ₩186,945 | ₩188,229 | +0.04% | 550.3만 |
|---|
| 2025.11.11 | ₩187,681 | ₩188,617 | ₩182,316 | ₩185,621 | -1.10% | 711.6만 |
|---|
| 2025.11.10 | ₩200,309 | ₩200,723 | ₩188,737 | ₩190,878 | -4.71% | 820.4만 |
|---|
| 2025.11.07 | ₩197,968 | ₩197,968 | ₩191,400 | ₩196,242 | -0.87% | 578.1만 |
|---|
| 2025.11.06 | ₩204,322 | ₩207,345 | ₩199,078 | ₩199,560 | -2.33% | 425.5만 |
|---|
| 2025.11.05 | ₩203,466 | ₩207,251 | ₩199,519 | ₩203,880 | +0.20% | 732.7만 |
|---|
| 2025.11.04 | ₩207,974 | ₩211,251 | ₩205,084 | ₩206,863 | -0.53% | 533만 |
|---|
| 2025.11.03 | ₩223,598 | ₩224,842 | ₩213,846 | ₩214,181 | -4.21% | 461.5만 |
|---|
| 2025.10.31 | ₩217,966 | ₩218,555 | ₩211,358 | ₩216,722 | -0.57% | 407.9만 |
|---|
| 2025.10.30 | ₩215,224 | ₩219,478 | ₩214,315 | ₩215,385 | +0.07% | 310.5만 |
|---|
| 2025.10.29 | ₩223,398 | ₩224,655 | ₩216,669 | ₩218,849 | -2.04% | 451.2만 |
|---|
| 2025.10.28 | ₩217,271 | ₩223,398 | ₩214,943 | ₩220,562 | +1.51% | 644.6만 |
|---|
| 2025.10.27 | ₩214,702 | ₩217,204 | ₩212,910 | ₩216,963 | +1.05% | 548만 |
|---|
| 2025.10.24 | ₩210,823 | ₩213,953 | ₩209,753 | ₩212,214 | +0.66% | 508.2만 |
|---|
| 2025.10.23 | ₩200,657 | ₩207,800 | ₩200,121 | ₩206,315 | +2.82% | 581.7만 |
|---|
| 2025.10.22 | ₩200,924 | ₩202,516 | ₩194,302 | ₩200,830 | -0.05% | 613.7만 |
|---|
| 2025.10.21 | ₩197,914 | ₩202,396 | ₩194,088 | ₩199,894 | +1.00% | 519.1만 |
|---|
| 2025.10.20 | ₩200,911 | ₩202,543 | ₩196,817 | ₩197,807 | -1.54% | 583만 |
|---|
| 2025.10.17 | ₩201,218 | ₩202,315 | ₩197,031 | ₩200,108 | -0.55% | 530.2만 |
|---|
| 2025.10.16 | ₩207,733 | ₩212,027 | ₩200,215 | ₩202,409 | -2.56% | 694.8만 |
|---|
| 2025.10.15 | ₩203,559 | ₩208,388 | ₩202,556 | ₩205,606 | +1.01% | 580.5만 |
|---|
| 2025.10.14 | ₩200,630 | ₩204,081 | ₩198,115 | ₩199,011 | -0.81% | 709.6만 |
|---|
| 2025.10.13 | ₩208,081 | ₩208,081 | ₩202,141 | ₩205,205 | -1.38% | 680.1만 |
|---|
| 2025.10.10 | ₩210,783 | ₩213,070 | ₩201,218 | ₩201,419 | -4.44% | 1174.9만 |
|---|