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 | ₩780,196 | ₩798,184 | ₩759,472 | ₩786,112 | +0.76% | 550만 |
| 2026.10.08 | — | — | — | ₩770,673 | — | — |
| 2026.10.07 | ₩755,542 | ₩784,690 | ₩751,666 | ₩776,588 | +2.79% | 398.3만 |
| 2026.10.06 | ₩753,544 | ₩787,627 | ₩752,444 | ₩769,935 | +2.18% | 540.2만 |
| 2026.10.05 | ₩747,145 | ₩751,290 | ₩732,377 | ₩740,814 | -0.85% | 417.1만 |
| 2026.10.02 | ₩743,443 | ₩761,887 | ₩735,073 | ₩754,536 | +1.49% | 549.5만 |
| 2026.10.01 | ₩725,670 | ₩738,131 | ₩697,743 | ₩726,663 | +0.14% | 666.9만 |
| 2026.09.30 | ₩733,021 | ₩742,410 | ₩721,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩721,579 |
| -1.56% |
| 488.6만 |
| 2026.09.29 | ₩738,722 | ₩739,607 | ₩719,742 | ₩723,779 | -2.02% | 572.8만 |
|---|
| 2026.09.28 | ₩740,076 | ₩747,132 | ₩718,293 | ₩728,930 | -1.51% | 686.3만 |
|---|
| 2026.09.25 | ₩732,766 | ₩769,667 | ₩725,992 | ₩755,033 | +3.04% | 870.4만 |
|---|
| 2026.09.24 | ₩718,923 | ₩737,541 | ₩711,519 | ₩718,990 | +0.01% | 793.9만 |
|---|
| 2026.09.23 | ₩749,815 | ₩765,535 | ₩727,320 | ₩737,514 | -1.64% | 823.9만 |
|---|
| 2026.09.22 | — | — | — | ₩736,294 | — | — |
|---|
| 2026.09.21 | ₩787,064 | ₩794,669 | ₩761,055 | ₩771,692 | -1.95% | 772.1만 |
|---|
| 2026.09.18 | ₩795,622 | ₩798,787 | ₩761,967 | ₩761,967 | -4.23% | 1170.9만 |
|---|
| 2026.09.17 | ₩765,106 | ₩796,735 | ₩758,533 | ₩789,250 | +3.16% | 935.1만 |
|---|
| 2026.09.16 | ₩742,612 | ₩773,624 | ₩737,863 | ₩755,569 | +1.74% | 1301.4만 |
|---|
| 2026.09.15 | ₩726,408 | ₩762,785 | ₩722,988 | ₩729,037 | +0.36% | 983.1만 |
|---|
| 2026.09.14 | ₩722,411 | ₩732,766 | ₩705,349 | ₩716,657 | -0.80% | 914.5만 |
|---|
| 2026.09.11 | ₩694,913 | ₩761,551 | ₩694,175 | ₩760,934 | +9.50% | 1447.4만 |
|---|
| 2026.09.10 | ₩702,639 | ₩711,600 | ₩679,058 | ₩679,555 | -3.29% | 591.7만 |
|---|
| 2026.09.09 | ₩722,277 | ₩755,167 | ₩714,121 | ₩717,958 | -0.60% | 728.2만 |
|---|
| 2026.09.08 | ₩699,045 | ₩722,277 | ₩691,546 | ₩716,120 | +2.44% | 666.3만 |
|---|
| 2026.09.04 | ₩689,159 | ₩717,609 | ₩684,290 | ₩703,055 | +2.02% | 1111.9만 |
|---|
| 2026.09.03 | ₩652,312 | ₩711,962 | ₩641,581 | ₩692,660 | +6.19% | 2032.8만 |
|---|
| 2026.09.02 | ₩619,771 | ₩667,979 | ₩579,825 | ₩660,212 | +6.53% | 3672만 |
|---|
| 2026.09.01 | ₩611,240 | ₩621,045 | ₩565,902 | ₩570,074 | -6.73% | 1594.8만 |
|---|
| 2026.08.31 | ₩616,820 | ₩636,457 | ₩611,669 | ₩611,669 | -0.84% | 768.7만 |
|---|
| 2026.08.28 | ₩627,188 | ₩636,792 | ₩607,497 | ₩611,978 | -2.43% | 395.5만 |
|---|
| 2026.08.27 | ₩625,981 | ₩633,788 | ₩615,854 | ₩633,466 | +1.20% | 464.3만 |
|---|
| 2026.08.26 | ₩603,044 | ₩629,630 | ₩603,044 | ₩622,145 | +3.17% | 446만 |
|---|
| 2026.08.25 | ₩594,071 | ₩614,325 | ₩592,474 | ₩605,620 | +1.94% | 389.6만 |
|---|
| 2026.08.24 | ₩587,793 | ₩605,713 | ₩568,732 | ₩581,059 | -1.15% | 433.8만 |
|---|
| 2026.08.21 | ₩589,322 | ₩596,136 | ₩576,043 | ₩592,984 | +0.62% | 368.8만 |
|---|
| 2026.08.20 | ₩589,175 | ₩595,197 | ₩579,463 | ₩583,192 | -1.02% | 363.3만 |
|---|
| 2026.08.19 | ₩627,698 | ₩632,782 | ₩573,481 | ₩586,908 | -6.50% | 708.8만 |
|---|
| 2026.08.18 | ₩626,384 | ₩657,235 | ₩615,009 | ₩628,624 | +0.36% | 553만 |
|---|
| 2026.08.17 | ₩666,181 | ₩666,463 | ₩629,160 | ₩643,593 | -3.39% | 527.4만 |
|---|
| 2026.08.14 | ₩665,310 | ₩671,694 | ₩655,451 | ₩658,348 | -1.05% | 399.3만 |
|---|
| 2026.08.13 | ₩670,246 | ₩689,454 | ₩653,398 | ₩663,311 | -1.03% | 806.4만 |
|---|
| 2026.08.12 | ₩616,055 | ₩650,206 | ₩610,314 | ₩649,884 | +5.49% | 624.4만 |
|---|
| 2026.08.11 | ₩602,441 | ₩606,907 | ₩578,135 | ₩591,495 | -1.82% | 479.6만 |
|---|
| 2026.08.10 | ₩615,116 | ₩637,128 | ₩605,620 | ₩614,177 | -0.15% | 498.7만 |
|---|
| 2026.08.07 | ₩596,834 | ₩611,495 | ₩558,404 | ₩608,664 | +1.98% | 520.8만 |
|---|
| 2026.08.06 | ₩604,345 | ₩611,481 | ₩571,415 | ₩587,042 | -2.86% | 609.4만 |
|---|
| 2026.08.05 | ₩625,874 | ₩651,494 | ₩615,935 | ₩620,643 | -0.84% | 698.4만 |
|---|
| 2026.08.04 | ₩602,642 | ₩639,690 | ₩595,331 | ₩626,773 | +4.00% | 758.3만 |
|---|
| 2026.08.03 | ₩533,428 | ₩579,946 | ₩523,274 | ₩575,466 | +7.88% | 483.8만 |
|---|
| 2026.07.31 | ₩562,026 | ₩578,699 | ₩536,875 | ₩543,743 | -3.25% | 485.4만 |
|---|
| 2026.07.30 | ₩516,272 | ₩553,978 | ₩513,737 | ₩542,992 | +5.18% | 619.4만 |
|---|
| 2026.07.29 | ₩521,114 | ₩529,780 | ₩488,479 | ₩495,817 | -4.85% | 634.9만 |
|---|
| 2026.07.28 | ₩538,230 | ₩541,905 | ₩481,384 | ₩525,943 | -2.28% | 944.9만 |
|---|
| 2026.07.27 | ₩584,144 | ₩600,764 | ₩552,462 | ₩572,636 | -1.97% | 496만 |
|---|
| 2026.07.24 | ₩588,772 | ₩605,593 | ₩579,812 | ₩586,841 | -0.33% | 460.4만 |
|---|
| 2026.07.23 | ₩587,511 | ₩610,006 | ₩582,280 | ₩589,309 | +0.31% | 511.9만 |
|---|
| 2026.07.22 | ₩555,775 | ₩605,432 | ₩555,010 | ₩592,608 | +6.63% | 721.5만 |
|---|
| 2026.07.21 | ₩529,163 | ₩547,244 | ₩528,411 | ₩542,107 | +2.45% | 527.7만 |
|---|
| 2026.07.20 | ₩536,929 | ₩540,832 | ₩511,121 | ₩512,235 | -4.60% | 472.6만 |
|---|
| 2026.07.17 | ₩505,488 | ₩546,131 | ₩493,818 | ₩531,631 | +5.17% | 729.1만 |
|---|
| 2026.07.16 | ₩542,563 | ₩555,091 | ₩524,682 | ₩524,978 | -3.24% | 644.2만 |
|---|
| 2026.07.15 | ₩616,283 | ₩618,631 | ₩524,629 | ₩553,548 | -10.18% | 1295.8만 |
|---|
| 2026.07.14 | ₩592,743 | ₩621,689 | ₩592,219 | ₩613,721 | +3.54% | 719.8만 |
|---|
| 2026.07.13 | ₩580,067 | ₩585,768 | ₩561,395 | ₩572,904 | -1.23% | 466.2만 |
|---|
| 2026.07.10 | ₩602,414 | ₩607,363 | ₩581,126 | ₩583,447 | -3.15% | 514.7만 |
|---|
| 2026.07.09 | ₩595,331 | ₩617,692 | ₩582,347 | ₩603,903 | +1.44% | 792.8만 |
|---|
| 2026.07.08 | ₩567,230 | ₩602,870 | ₩555,319 | ₩579,423 | +2.15% | 977.4만 |
|---|
| 2026.07.07 | ₩533,522 | ₩572,166 | ₩530,933 | ₩559,719 | +4.91% | 705만 |
|---|
| 2026.07.06 | ₩530,088 | ₩576,432 | ₩527,486 | ₩552,368 | +4.20% | 726만 |
|---|
| 2026.07.02 | ₩558,109 | ₩566,787 | ₩517,775 | ₩528,921 | -5.23% | 661.2만 |
|---|
| 2026.07.01 | ₩560,684 | ₩588,209 | ₩550,973 | ₩570,409 | +1.73% | 602.8만 |
|---|
| 2026.06.30 | ₩550,812 | ₩581,475 | ₩548,612 | ₩578,739 | +5.07% | 690.4만 |
|---|
| 2026.06.29 | ₩528,250 | ₩558,592 | ₩507,916 | ₩556,137 | +5.28% | 881.9만 |
|---|
| 2026.06.26 | ₩531,510 | ₩538,297 | ₩516,594 | ₩535,856 | +0.82% | 1083.3만 |
|---|
| 2026.06.25 | ₩556,043 | ₩559,772 | ₩524,535 | ₩549,216 | -1.23% | 1117.9만 |
|---|
| 2026.06.24 | ₩565,741 | ₩590,704 | ₩561,140 | ₩582,226 | +2.91% | 631.7만 |
|---|
| 2026.06.23 | ₩529,833 | ₩583,474 | ₩524,468 | ₩573,803 | +8.30% | 664.4만 |
|---|
| 2026.06.22 | ₩556,915 | ₩595,559 | ₩555,963 | ₩561,637 | +0.85% | 733.7만 |
|---|
| 2026.06.18 | ₩576,620 | ₩584,829 | ₩547,110 | ₩549,283 | -4.74% | 1536.1만 |
|---|
| 2026.06.17 | ₩552,636 | ₩579,141 | ₩530,504 | ₩562,455 | +1.78% | 875.4만 |
|---|
| 2026.06.16 | ₩554,165 | ₩565,808 | ₩539,558 | ₩542,013 | -2.19% | 632.7만 |
|---|
| 2026.06.15 | ₩551,831 | ₩557,881 | ₩528,626 | ₩548,706 | -0.57% | 703.7만 |
|---|
| 2026.06.12 | ₩516,420 | ₩547,781 | ₩511,202 | ₩530,598 | +2.75% | 605.9만 |
|---|
| 2026.06.11 | ₩494,529 | ₩528,908 | ₩492,222 | ₩525,071 | +6.18% | 787만 |
|---|
| 2026.06.10 | ₩505,582 | ₩535,185 | ₩495,843 | ₩496,071 | -1.88% | 928.1만 |
|---|
| 2026.06.09 | ₩540,457 | ₩546,922 | ₩478,956 | ₩512,101 | -5.25% | 1047.2만 |
|---|
| 2026.06.08 | ₩534,635 | ₩545,259 | ₩517,238 | ₩537,573 | +0.55% | 857만 |
|---|
| 2026.06.05 | ₩544,280 | ₩553,843 | ₩518,137 | ₩529,015 | -2.80% | 1099만 |
|---|
| 2026.06.04 | ₩539,048 | ₩577,451 | ₩535,199 | ₩566,117 | +5.02% | 1229.7만 |
|---|
| 2026.06.03 | ₩581,864 | ₩584,829 | ₩545,929 | ₩564,816 | -2.93% | 1423.1만 |
|---|
| 2026.06.02 | ₩625,217 | ₩629,348 | ₩581,381 | ₩583,903 | -6.61% | 1601.9만 |
|---|
| 2026.06.01 | ₩571,616 | ₩629,724 | ₩571,616 | ₩625,015 | +9.34% | 2084.9만 |
|---|
| 2026.05.29 | ₩560,684 | ₩575,640 | ₩539,585 | ₩564,588 | +0.70% | 4183.3만 |
|---|
| 2026.05.28 | ₩425,248 | ₩439,601 | ₩417,857 | ₩425,275 | +0.01% | 2661.1만 |
|---|
| 2026.05.27 | ₩412,438 | ₩418,689 | ₩400,487 | ₩409,541 | -0.70% | 826.2만 |
|---|
| 2026.05.26 | ₩402,740 | ₩413,994 | ₩401,023 | ₩409,219 | +1.61% | 1030.6만 |
|---|
| 2026.05.22 | ₩359,616 | ₩400,152 | ₩355,739 | ₩395,953 | +10.10% | 1529.2만 |
|---|
| 2026.05.21 | ₩325,894 | ₩341,213 | ₩322,286 | ₩339,093 | +4.05% | 507.5만 |
|---|
| 2026.05.20 | ₩321,213 | ₩331,220 | ₩318,155 | ₩325,854 | +1.44% | 433.3만 |
|---|
| 2026.05.19 | ₩314,211 | ₩321,589 | ₩304,849 | ₩315,566 | +0.43% | 408.3만 |
|---|
| 2026.05.18 | ₩328,094 | ₩328,564 | ₩311,461 | ₩319,282 | -2.69% | 513.3만 |
|---|
| 2026.05.15 | ₩322,474 | ₩331,126 | ₩317,618 | ₩324,593 | +0.66% | 483.3만 |
|---|
| 2026.05.14 | ₩333,795 | ₩349,475 | ₩323,010 | ₩332,507 | -0.39% | 624.2만 |
|---|
| 2026.05.13 | ₩328,094 | ₩331,313 | ₩317,632 | ₩327,115 | -0.30% | 500.9만 |
|---|
| 2026.05.12 | ₩325,291 | ₩325,291 | ₩306,498 | ₩320,502 | -1.47% | 715.1만 |
|---|
| 2026.05.11 | ₩340,166 | ₩342,648 | ₩324,607 | ₩331,367 | -2.59% | 1151.7만 |
|---|
| 2026.05.08 | ₩313,326 | ₩354,103 | ₩313,326 | ₩349,368 | +11.50% | 1216.8만 |
|---|
| 2026.05.07 | ₩315,566 | ₩318,906 | ₩305,828 | ₩308,873 | -2.12% | 484.8만 |
|---|
| 2026.05.06 | ₩296,170 | ₩321,186 | ₩294,560 | ₩320,314 | +8.15% | 918.7만 |
|---|
| 2026.05.05 | ₩288,417 | ₩291,609 | ₩282,944 | ₩290,161 | +0.60% | 436.1만 |
|---|
| 2026.05.04 | ₩282,824 | ₩288,363 | ₩275,916 | ₩283,883 | +0.37% | 384.2만 |
|---|
| 2026.05.01 | ₩279,712 | ₩285,399 | ₩276,908 | ₩281,912 | +0.79% | 301.1만 |
|---|
| 2026.04.30 | ₩279,671 | ₩280,543 | ₩269,397 | ₩280,275 | +0.22% | 563.6만 |
|---|
| 2026.04.29 | ₩276,399 | ₩278,907 | ₩272,629 | ₩275,862 | -0.19% | 363.6만 |
|---|
| 2026.04.28 | ₩281,643 | ₩282,368 | ₩270,363 | ₩276,224 | -1.92% | 443.8만 |
|---|
| 2026.04.27 | ₩292,119 | ₩297,109 | ₩285,386 | ₩289,691 | -0.83% | 582.1만 |
|---|
| 2026.04.24 | ₩287,035 | ₩293,756 | ₩281,013 | ₩289,852 | +0.98% | 462.1만 |
|---|
| 2026.04.23 | ₩287,706 | ₩294,104 | ₩282,596 | ₩284,554 | -1.10% | 442.2만 |
|---|
| 2026.04.22 | ₩288,404 | ₩291,596 | ₩281,013 | ₩287,921 | -0.17% | 548.2만 |
|---|
| 2026.04.21 | ₩276,117 | ₩287,492 | ₩275,446 | ₩284,849 | +3.16% | 907.8만 |
|---|
| 2026.04.20 | ₩263,642 | ₩276,023 | ₩263,629 | ₩273,957 | +3.91% | 715.6만 |
|---|
| 2026.04.17 | ₩258,653 | ₩264,702 | ₩257,204 | ₩263,642 | +1.93% | 631.1만 |
|---|
| 2026.04.16 | ₩240,866 | ₩259,954 | ₩239,431 | ₩259,001 | +7.53% | 1147.5만 |
|---|
| 2026.04.15 | ₩245,387 | ₩245,454 | ₩237,419 | ₩237,795 | -3.09% | 779.3만 |
|---|
| 2026.04.14 | ₩248,887 | ₩250,551 | ₩241,577 | ₩247,492 | -0.56% | 625.6만 |
|---|
| 2026.04.13 | ₩240,102 | ₩256,694 | ₩238,090 | ₩254,575 | +6.03% | 1050.7만 |
|---|
| 2026.04.10 | ₩245,776 | ₩246,808 | ₩237,473 | ₩238,492 | -2.96% | 428만 |
|---|
| 2026.04.09 | ₩250,792 | ₩251,906 | ₩241,027 | ₩243,401 | -2.95% | 450.1만 |
|---|
| 2026.04.08 | ₩249,169 | ₩254,521 | ₩245,024 | ₩248,780 | -0.16% | 721.2만 |
|---|
| 2026.04.07 | ₩231,034 | ₩239,887 | ₩231,007 | ₩238,344 | +3.16% | 575.3만 |
|---|
| 2026.04.06 | ₩235,850 | ₩236,748 | ₩231,772 | ₩232,295 | -1.51% | 392.5만 |
|---|
| 2026.04.02 | ₩223,992 | ₩233,891 | ₩223,335 | ₩233,891 | +4.42% | 521.7만 |
|---|
| 2026.04.01 | ₩223,979 | ₩229,813 | ₩221,001 | ₩227,198 | +1.44% | 731.1만 |
|---|
| 2026.03.31 | ₩220,370 | ₩225,333 | ₩208,406 | ₩220,156 | -0.10% | 1371.4만 |
|---|
| 2026.03.30 | ₩231,745 | ₩233,395 | ₩217,943 | ₩220,867 | -4.69% | 1013.5만 |
|---|
| 2026.03.27 | ₩234,911 | ₩236,467 | ₩228,499 | ₩230,457 | -1.90% | 801.2만 |
|---|
| 2026.03.26 | ₩245,078 | ₩250,014 | ₩235,474 | ₩235,836 | -3.77% | 1106.1만 |
|---|
| 2026.03.25 | ₩238,438 | ₩247,962 | ₩238,251 | ₩246,822 | +3.52% | 1133.1만 |
|---|
| 2026.03.24 | ₩219,472 | ₩239,176 | ₩219,136 | ₩237,298 | +8.12% | 1588.7만 |
|---|
| 2026.03.23 | ₩213,597 | ₩221,886 | ₩212,778 | ₩220,773 | +3.36% | 1072.1만 |
|---|
| 2026.03.20 | ₩219,311 | ₩227,895 | ₩211,491 | ₩211,491 | -3.57% | 2313.6만 |
|---|
| 2026.03.19 | ₩196,628 | ₩210,686 | ₩196,602 | ₩210,270 | +6.94% | 771.5만 |
|---|
| 2026.03.18 | ₩204,838 | ₩207,936 | ₩199,767 | ₩200,143 | -2.29% | 546.1만 |
|---|
| 2026.03.17 | ₩207,574 | ₩207,936 | ₩203,617 | ₩205,240 | -1.12% | 667.6만 |
|---|
| 2026.03.16 | ₩205,294 | ₩211,665 | ₩204,797 | ₩209,975 | +2.28% | 792.3만 |
|---|
| 2026.03.13 | ₩202,544 | ₩205,159 | ₩196,937 | ₩203,375 | +0.41% | 644.1만 |
|---|
| 2026.03.12 | ₩197,380 | ₩203,684 | ₩197,299 | ₩201,082 | +1.88% | 734.1만 |
|---|
| 2026.03.11 | ₩195,381 | ₩200,492 | ₩194,697 | ₩197,675 | +1.17% | 540.6만 |
|---|
| 2026.03.10 | ₩196,226 | ₩197,031 | ₩184,436 | ₩192,886 | -1.70% | 751.9만 |
|---|
| 2026.03.09 | ₩193,959 | ₩196,776 | ₩189,613 | ₩196,521 | +1.32% | 740.1만 |
|---|
| 2026.03.06 | ₩192,926 | ₩199,405 | ₩190,633 | ₩196,481 | +1.84% | 710만 |
|---|
| 2026.03.05 | ₩195,837 | ₩200,076 | ₩190,539 | ₩196,535 | +0.36% | 702.8만 |
|---|
| 2026.03.04 | ₩195,837 | ₩198,962 | ₩193,221 | ₩197,313 | +0.75% | 850.6만 |
|---|
| 2026.03.03 | ₩200,840 | ₩202,463 | ₩189,157 | ₩194,737 | -3.04% | 1525.8만 |
|---|
| 2026.03.02 | ₩196,857 | ₩206,192 | ₩195,837 | ₩205,964 | +4.63% | 1255.4만 |
|---|
| 2026.02.27 | ₩184,261 | ₩199,673 | ₩182,571 | ₩198,627 | +7.80% | 3347.6만 |
|---|
| 2026.02.26 | ₩167,803 | ₩169,010 | ₩161,378 | ₩162,907 | -2.92% | 1441.8만 |
|---|
| 2026.02.25 | ₩158,440 | ₩167,602 | ₩157,206 | ₩165,630 | +4.54% | 822만 |
|---|
| 2026.02.24 | ₩161,633 | ₩164,503 | ₩159,621 | ₩160,667 | -0.60% | 493.8만 |
|---|
| 2026.02.23 | ₩162,652 | ₩166,757 | ₩159,446 | ₩159,808 | -1.75% | 696.2만 |
|---|
| 2026.02.20 | ₩157,957 | ₩164,530 | ₩157,743 | ₩164,007 | +3.83% | 776.4만 |
|---|
| 2026.02.19 | ₩159,567 | ₩162,894 | ₩157,756 | ₩159,701 | +0.08% | 704.2만 |
|---|
| 2026.02.18 | ₩154,054 | ₩157,555 | ₩151,385 | ₩156,643 | +1.68% | 578.3만 |
|---|
| 2026.02.17 | ₩155,932 | ₩159,688 | ₩154,215 | ₩155,717 | -0.14% | 530.4만 |
|---|
| 2026.02.13 | ₩154,886 | ₩162,075 | ₩153,209 | ₩157,595 | +1.75% | 1048만 |
|---|
| 2026.02.12 | ₩157,609 | ₩162,196 | ₩149,158 | ₩151,331 | -3.98% | 1175.7만 |
|---|
| 2026.02.11 | ₩171,277 | ₩171,773 | ₩164,034 | ₩166,542 | -2.76% | 543.1만 |
|---|
| 2026.02.10 | ₩164,382 | ₩169,855 | ₩164,248 | ₩169,024 | +2.82% | 619.4만 |
|---|
| 2026.02.09 | ₩161,364 | ₩163,645 | ₩158,092 | ₩162,183 | +0.51% | 501.7만 |
|---|
| 2026.02.06 | ₩156,804 | ₩164,409 | ₩156,267 | ₩162,370 | +3.55% | 791.8만 |
|---|
| 2026.02.05 | ₩161,297 | ₩164,610 | ₩151,640 | ₩154,778 | -4.04% | 929.8만 |
|---|
| 2026.02.04 | ₩158,494 | ₩165,040 | ₩156,697 | ₩163,698 | +3.28% | 1091.5만 |
|---|
| 2026.02.03 | ₩160,935 | ₩162,572 | ₩155,865 | ₩157,139 | -2.36% | 876.5만 |
|---|
| 2026.02.02 | ₩153,638 | ₩160,023 | ₩153,437 | ₩159,835 | +4.03% | 802만 |
|---|
| 2026.01.30 | ₩156,697 | ₩156,804 | ₩150,580 | ₩153,504 | -2.04% | 1073.5만 |
|---|
| 2026.01.29 | ₩155,154 | ₩159,755 | ₩154,671 | ₩158,937 | +2.44% | 624.6만 |
|---|
| 2026.01.28 | ₩154,792 | ₩158,950 | ₩153,209 | ₩157,367 | +1.66% | 530만 |
|---|
| 2026.01.27 | ₩156,643 | ₩158,065 | ₩153,558 | ₩153,799 | -1.82% | 505.8만 |
|---|
| 2026.01.26 | ₩154,269 | ₩157,327 | ₩154,269 | ₩155,503 | +0.80% | 630.9만 |
|---|
| 2026.01.23 | ₩154,819 | ₩155,583 | ₩152,592 | ₩154,832 | +0.01% | 634.3만 |
|---|
| 2026.01.22 | ₩153,222 | ₩160,412 | ₩152,887 | ₩157,166 | +2.57% | 837.2만 |
|---|
| 2026.01.21 | ₩150,674 | ₩153,477 | ₩147,844 | ₩151,921 | +0.83% | 916.2만 |
|---|
| 2026.01.20 | ₩156,281 | ₩157,005 | ₩148,675 | ₩148,984 | -4.67% | 1162.6만 |
|---|
| 2026.01.16 | ₩161,244 | ₩164,973 | ₩159,916 | ₩161,673 | +0.27% | 902.3만 |
|---|
| 2026.01.15 | ₩163,390 | ₩165,858 | ₩160,265 | ₩160,506 | -1.77% | 683.4만 |
|---|
| 2026.01.14 | ₩159,822 | ₩163,739 | ₩158,185 | ₩159,205 | -0.39% | 478.8만 |
|---|
| 2026.01.13 | ₩162,974 | ₩163,484 | ₩159,500 | ₩160,506 | -1.51% | 564.2만 |
|---|
| 2026.01.12 | ₩159,621 | ₩163,752 | ₩159,232 | ₩161,592 | +1.24% | 520.3만 |
|---|
| 2026.01.09 | ₩160,935 | ₩162,317 | ₩157,367 | ₩161,794 | +0.53% | 700.2만 |
|---|
| 2026.01.08 | ₩157,689 | ₩160,117 | ₩153,974 | ₩158,950 | +0.80% | 1152.2만 |
|---|
| 2026.01.07 | ₩164,986 | ₩165,388 | ₩159,285 | ₩161,056 | -2.38% | 1034.3만 |
|---|
| 2026.01.06 | ₩167,803 | ₩169,278 | ₩163,417 | ₩166,234 | -0.94% | 659.6만 |
|---|
| 2026.01.05 | ₩173,785 | ₩175,972 | ₩163,765 | ₩166,341 | -4.28% | 847.1만 |
|---|
| 2026.01.02 | ₩172,229 | ₩173,504 | ₩168,675 | ₩171,425 | -0.47% | 495.9만 |
|---|
| 2025.12.31 | ₩171,921 | ₩172,243 | ₩168,715 | ₩168,849 | -1.79% | 292.6만 |
|---|
| 2025.12.30 | ₩170,271 | ₩172,296 | ₩170,217 | ₩171,585 | +0.77% | 275.5만 |
|---|
| 2025.12.29 | ₩171,894 | ₩173,504 | ₩170,499 | ₩170,968 | -0.54% | 311.2만 |
|---|
| 2025.12.26 | ₩172,565 | ₩173,933 | ₩171,693 | ₩173,356 | +0.46% | 273.3만 |
|---|
| 2025.12.24 | ₩169,936 | ₩173,101 | ₩169,292 | ₩172,203 | +1.33% | 175.6만 |
|---|
| 2025.12.23 | ₩169,453 | ₩172,538 | ₩169,453 | ₩171,183 | +1.02% | 349.4만 |
|---|
| 2025.12.22 | ₩172,726 | ₩172,833 | ₩168,152 | ₩169,828 | -1.68% | 485.3만 |
|---|
| 2025.12.19 | ₩166,274 | ₩170,553 | ₩165,925 | ₩169,573 | +1.98% | 971.5만 |
|---|
| 2025.12.18 | ₩171,706 | ₩172,618 | ₩163,779 | ₩164,906 | -3.96% | 934.5만 |
|---|
| 2025.12.17 | ₩179,030 | ₩179,392 | ₩169,828 | ₩171,545 | -4.18% | 612.6만 |
|---|
| 2025.12.16 | ₩174,764 | ₩181,082 | ₩174,402 | ₩179,406 | +2.66% | 536.6만 |
|---|
| 2025.12.15 | ₩176,119 | ₩178,976 | ₩173,852 | ₩175,060 | -0.60% | 533.6만 |
|---|
| 2025.12.12 | ₩185,777 | ₩187,105 | ₩173,624 | ₩174,349 | -6.15% | 929.9만 |
|---|
| 2025.12.11 | ₩186,220 | ₩186,528 | ₩180,653 | ₩185,911 | -0.17% | 493.4만 |
|---|
| 2025.12.10 | ₩185,173 | ₩189,305 | ₩182,772 | ₩188,634 | +1.87% | 457.6만 |
|---|
| 2025.12.09 | ₩186,501 | ₩187,682 | ₩183,926 | ₩185,401 | -0.59% | 346.5만 |
|---|
| 2025.12.08 | ₩185,938 | ₩190,928 | ₩185,911 | ₩188,339 | +1.29% | 391.5만 |
|---|
| 2025.12.05 | ₩186,381 | ₩186,716 | ₩182,571 | ₩186,327 | -0.03% | 500.2만 |
|---|
| 2025.12.04 | ₩179,741 | ₩186,863 | ₩177,876 | ₩186,434 | +3.72% | 685.7만 |
|---|
| 2025.12.03 | ₩181,619 | ₩182,571 | ₩178,721 | ₩179,245 | -1.31% | 563.1만 |
|---|
| 2025.12.02 | ₩181,096 | ₩185,160 | ₩180,827 | ₩182,357 | +0.70% | 698.2만 |
|---|
| 2025.12.01 | ₩176,669 | ₩177,246 | ₩171,384 | ₩177,179 | +0.29% | 672만 |
|---|
| 2025.11.28 | ₩179,969 | ₩180,412 | ₩174,389 | ₩178,869 | -0.61% | 561.3만 |
|---|
| 2025.11.26 | ₩179,178 | ₩181,552 | ₩171,800 | ₩178,748 | -0.24% | 1642.5만 |
|---|
| 2025.11.25 | ₩165,107 | ₩170,512 | ₩165,053 | ₩168,903 | +2.30% | 1479.4만 |
|---|
| 2025.11.24 | ₩167,400 | ₩173,584 | ₩166,703 | ₩170,647 | +1.94% | 898.6만 |
|---|
| 2025.11.21 | ₩159,030 | ₩165,603 | ₩156,348 | ₩164,329 | +3.33% | 840.2만 |
|---|
| 2025.11.20 | ₩165,858 | ₩168,581 | ₩156,603 | ₩157,474 | -5.05% | 885.5만 |
|---|
| 2025.11.19 | ₩164,436 | ₩165,777 | ₩159,446 | ₩160,130 | -2.62% | 672.9만 |
|---|
| 2025.11.18 | ₩161,633 | ₩169,064 | ₩160,144 | ₩164,570 | +1.82% | 1014.7만 |
|---|
| 2025.11.17 | ₩166,327 | ₩172,243 | ₩160,975 | ₩164,289 | -1.23% | 1529.1만 |
|---|
| 2025.11.14 | ₩174,268 | ₩184,006 | ₩173,477 | ₩179,419 | +2.96% | 557.3만 |
|---|
| 2025.11.13 | ₩187,521 | ₩187,990 | ₩177,461 | ₩179,660 | -4.19% | 691.2만 |
|---|
| 2025.11.12 | ₩188,661 | ₩192,873 | ₩187,454 | ₩188,741 | +0.04% | 550.3만 |
|---|
| 2025.11.11 | ₩188,191 | ₩189,130 | ₩182,813 | ₩186,126 | -1.10% | 711.6만 |
|---|
| 2025.11.10 | ₩200,854 | ₩201,270 | ₩189,251 | ₩191,397 | -4.71% | 820.4만 |
|---|
| 2025.11.07 | ₩198,506 | ₩198,506 | ₩191,920 | ₩196,776 | -0.87% | 578.1만 |
|---|
| 2025.11.06 | ₩204,878 | ₩207,909 | ₩199,620 | ₩200,103 | -2.33% | 425.5만 |
|---|
| 2025.11.05 | ₩204,019 | ₩207,815 | ₩200,062 | ₩204,435 | +0.20% | 732.7만 |
|---|
| 2025.11.04 | ₩208,540 | ₩211,826 | ₩205,642 | ₩207,426 | -0.53% | 533만 |
|---|
| 2025.11.03 | ₩224,207 | ₩225,454 | ₩214,428 | ₩214,764 | -4.21% | 461.5만 |
|---|
| 2025.10.31 | ₩218,560 | ₩219,150 | ₩211,933 | ₩217,312 | -0.57% | 407.9만 |
|---|
| 2025.10.30 | ₩215,810 | ₩220,075 | ₩214,898 | ₩215,971 | +0.07% | 310.5만 |
|---|
| 2025.10.29 | ₩224,005 | ₩225,266 | ₩217,258 | ₩219,445 | -2.04% | 451.2만 |
|---|
| 2025.10.28 | ₩217,862 | ₩224,005 | ₩215,528 | ₩221,162 | +1.51% | 644.6만 |
|---|
| 2025.10.27 | ₩215,287 | ₩217,795 | ₩213,489 | ₩217,554 | +1.05% | 548만 |
|---|
| 2025.10.24 | ₩211,397 | ₩214,536 | ₩210,324 | ₩212,792 | +0.66% | 508.2만 |
|---|
| 2025.10.23 | ₩201,203 | ₩208,365 | ₩200,666 | ₩206,876 | +2.82% | 581.7만 |
|---|
| 2025.10.22 | ₩201,471 | ₩203,067 | ₩194,831 | ₩201,377 | -0.05% | 613.7만 |
|---|
| 2025.10.21 | ₩198,453 | ₩202,946 | ₩194,616 | ₩200,438 | +1.00% | 519.1만 |
|---|
| 2025.10.20 | ₩201,457 | ₩203,094 | ₩197,353 | ₩198,345 | -1.54% | 583만 |
|---|
| 2025.10.17 | ₩201,766 | ₩202,866 | ₩197,567 | ₩200,653 | -0.55% | 530.2만 |
|---|
| 2025.10.16 | ₩208,298 | ₩212,604 | ₩200,760 | ₩202,960 | -2.56% | 694.8만 |
|---|
| 2025.10.15 | ₩204,113 | ₩208,956 | ₩203,107 | ₩206,165 | +1.01% | 580.5만 |
|---|
| 2025.10.14 | ₩201,176 | ₩204,636 | ₩198,654 | ₩199,553 | -0.81% | 709.6만 |
|---|
| 2025.10.13 | ₩208,647 | ₩208,647 | ₩202,691 | ₩205,763 | -1.38% | 680.1만 |
|---|
| 2025.10.10 | ₩211,357 | ₩213,650 | ₩201,766 | ₩201,967 | -4.44% | 1174.9만 |
|---|
| 2025.10.09 | ₩220,411 | ₩221,242 | ₩208,110 | ₩209,184 | -5.09% | 1327.6만 |
|---|
| 2025.10.08 | ₩207,520 | ₩222,798 | ₩206,568 | ₩220,692 | +6.35% | 1893.8만 |
|---|
| 2025.10.07 | ₩204,958 | ₩207,507 | ₩193,691 | ₩202,369 | -1.26% | 1868.3만 |
|---|
| 2025.10.06 | ₩195,193 | ₩200,237 | ₩193,503 | ₩195,515 | +0.16% | 1045.5만 |
|---|
| 2025.10.03 | ₩198,869 | ₩200,129 | ₩188,339 | ₩188,782 | -5.07% | 652.7만 |
|---|
| 2025.10.02 | ₩201,860 | ₩204,019 | ₩193,973 | ₩197,675 | -2.07% | 749.1만 |
|---|
| 2025.10.01 | ₩189,010 | ₩200,773 | ₩188,326 | ₩200,773 | +6.22% | 1361.2만 |
|---|
| 2025.09.30 | ₩179,741 | ₩190,163 | ₩179,741 | ₩190,163 | +5.80% | 993.5만 |
|---|
| 2025.09.29 | ₩177,233 | ₩180,532 | ₩177,233 | ₩179,607 | +1.34% | 383.3만 |
|---|
| 2025.09.26 | ₩171,706 | ₩175,864 | ₩171,156 | ₩175,395 | +2.15% | 384.1만 |
|---|
| 2025.09.25 | ₩173,544 | ₩176,066 | ₩170,512 | ₩175,663 | +1.22% | 475.9만 |
|---|
| 2025.09.24 | ₩181,082 | ₩181,753 | ₩176,683 | ₩177,179 | -2.16% | 392.2만 |
|---|
| 2025.09.23 | ₩182,531 | ₩184,234 | ₩178,735 | ₩180,197 | -1.28% | 475.1만 |
|---|
| 2025.09.22 | ₩177,890 | ₩185,079 | ₩176,803 | ₩182,008 | +2.31% | 1025.5만 |
|---|
| 2025.09.19 | ₩178,332 | ₩179,701 | ₩176,978 | ₩176,978 | -0.76% | 905.2만 |
|---|
| 2025.09.18 | ₩177,018 | ₩179,271 | ₩176,334 | ₩177,206 | +0.11% | 552.9만 |
|---|
| 2025.09.17 | ₩171,827 | ₩178,400 | ₩171,559 | ₩174,832 | +1.75% | 823.7만 |
|---|
| 2025.09.16 | ₩171,210 | ₩172,618 | ₩168,876 | ₩171,264 | +0.03% | 446.1만 |
|---|
| 2025.09.15 | ₩169,533 | ₩172,109 | ₩167,682 | ₩170,083 | +0.32% | 573.4만 |
|---|
| 2025.09.12 | ₩168,876 | ₩171,210 | ₩167,629 | ₩167,722 | -0.68% | 436.6만 |
|---|