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 | ₩780,033 | ₩798,017 | ₩759,314 | ₩785,947 | +0.76% | 550만 |
| 2026.10.08 | ₩762,801 | ₩785,532 | ₩757,047 | ₩770,512 | +1.01% | 517.5만 |
| 2026.10.07 | ₩755,385 | ₩784,526 | ₩751,509 | ₩776,426 | +2.79% | 398.3만 |
| 2026.10.06 | ₩753,386 | ₩787,463 | ₩752,287 | ₩769,774 | +2.18% | 540.2만 |
| 2026.10.05 | ₩746,989 | ₩751,750 | ₩732,224 | ₩740,660 | -0.85% | 420.2만 |
| 2026.10.02 | ₩743,288 | ₩761,728 | ₩734,920 | ₩754,379 | +1.49% | 550.9만 |
| 2026.10.01 | ₩725,519 | ₩737,977 | ₩697,598 | ₩726,511 | +0.14% | 666.9만 |
| 2026.09.30 | ₩732,868 | ₩742,255 | ₩721,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩721,429 |
| -1.56% |
| 490.3만 |
| 2026.09.29 | ₩738,567 | ₩739,453 | ₩719,591 | ₩723,628 | -2.02% | 574.9만 |
|---|
| 2026.09.28 | ₩739,922 | ₩746,976 | ₩718,143 | ₩728,778 | -1.51% | 686.3만 |
|---|
| 2026.09.25 | ₩732,613 | ₩769,506 | ₩725,841 | ₩754,875 | +3.04% | 873만 |
|---|
| 2026.09.24 | ₩718,773 | ₩737,387 | ₩711,371 | ₩718,840 | +0.01% | 796.3만 |
|---|
| 2026.09.23 | ₩749,658 | ₩765,375 | ₩727,168 | ₩737,361 | -1.64% | 825.2만 |
|---|
| 2026.09.22 | ₩764,142 | ₩770,579 | ₩734,517 | ₩736,140 | -3.66% | 978.2만 |
|---|
| 2026.09.21 | ₩786,900 | ₩794,504 | ₩760,896 | ₩771,531 | -1.95% | 773.7만 |
|---|
| 2026.09.18 | ₩795,456 | ₩798,621 | ₩761,808 | ₩761,808 | -4.23% | 1173.9만 |
|---|
| 2026.09.17 | ₩764,946 | ₩796,569 | ₩758,375 | ₩789,086 | +3.16% | 935.1만 |
|---|
| 2026.09.16 | ₩742,457 | ₩773,462 | ₩737,709 | ₩755,411 | +1.74% | 1310.8만 |
|---|
| 2026.09.15 | ₩726,256 | ₩762,626 | ₩722,837 | ₩728,885 | +0.36% | 983.1만 |
|---|
| 2026.09.14 | ₩722,260 | ₩732,613 | ₩705,202 | ₩716,507 | -0.80% | 917.4만 |
|---|
| 2026.09.11 | ₩694,768 | ₩761,392 | ₩694,031 | ₩760,776 | +9.50% | 1447.4만 |
|---|
| 2026.09.10 | ₩702,493 | ₩711,451 | ₩678,917 | ₩679,413 | -3.29% | 591.7만 |
|---|
| 2026.09.09 | ₩722,126 | ₩755,009 | ₩713,972 | ₩717,808 | -0.60% | 728.2만 |
|---|
| 2026.09.08 | ₩698,899 | ₩722,126 | ₩691,402 | ₩715,970 | +2.44% | 666.3만 |
|---|
| 2026.09.04 | ₩689,015 | ₩717,459 | ₩684,147 | ₩702,908 | +2.02% | 1111.9만 |
|---|
| 2026.09.03 | ₩652,176 | ₩711,813 | ₩641,447 | ₩692,515 | +6.19% | 2032.8만 |
|---|
| 2026.09.02 | ₩619,641 | ₩667,839 | ₩579,704 | ₩660,075 | +6.53% | 3672만 |
|---|
| 2026.09.01 | ₩611,112 | ₩620,915 | ₩565,784 | ₩569,955 | -6.73% | 1594.8만 |
|---|
| 2026.08.31 | ₩616,691 | ₩636,324 | ₩611,541 | ₩611,541 | -0.84% | 768.7만 |
|---|
| 2026.08.28 | ₩627,057 | ₩636,660 | ₩607,371 | ₩611,850 | -2.43% | 395.5만 |
|---|
| 2026.08.27 | ₩625,851 | ₩633,656 | ₩615,725 | ₩633,334 | +1.20% | 464.3만 |
|---|
| 2026.08.26 | ₩602,918 | ₩629,498 | ₩602,918 | ₩622,015 | +3.17% | 446만 |
|---|
| 2026.08.25 | ₩593,947 | ₩614,197 | ₩592,351 | ₩605,493 | +1.94% | 389.6만 |
|---|
| 2026.08.24 | ₩587,670 | ₩605,587 | ₩568,614 | ₩580,938 | -1.15% | 433.8만 |
|---|
| 2026.08.21 | ₩589,199 | ₩596,012 | ₩575,923 | ₩592,860 | +0.62% | 368.8만 |
|---|
| 2026.08.20 | ₩589,052 | ₩595,073 | ₩579,342 | ₩583,070 | -1.02% | 363.3만 |
|---|
| 2026.08.19 | ₩627,567 | ₩632,650 | ₩573,361 | ₩586,785 | -6.50% | 708.8만 |
|---|
| 2026.08.18 | ₩626,253 | ₩657,097 | ₩614,881 | ₩628,492 | +0.36% | 553만 |
|---|
| 2026.08.17 | ₩666,042 | ₩666,324 | ₩629,029 | ₩643,459 | -3.39% | 527.4만 |
|---|
| 2026.08.14 | ₩665,171 | ₩671,554 | ₩655,314 | ₩658,211 | -1.05% | 399.3만 |
|---|
| 2026.08.13 | ₩670,106 | ₩689,310 | ₩653,262 | ₩663,173 | -1.03% | 806.4만 |
|---|
| 2026.08.12 | ₩615,927 | ₩650,070 | ₩610,187 | ₩649,748 | +5.49% | 624.4만 |
|---|
| 2026.08.11 | ₩602,315 | ₩606,781 | ₩578,015 | ₩591,372 | -1.82% | 479.6만 |
|---|
| 2026.08.10 | ₩614,988 | ₩636,995 | ₩605,493 | ₩614,049 | -0.15% | 498.7만 |
|---|
| 2026.08.07 | ₩596,709 | ₩611,367 | ₩558,287 | ₩608,537 | +1.98% | 520.8만 |
|---|
| 2026.08.06 | ₩604,219 | ₩611,354 | ₩571,296 | ₩586,919 | -2.86% | 609.4만 |
|---|
| 2026.08.05 | ₩625,743 | ₩651,358 | ₩615,806 | ₩620,513 | -0.84% | 698.4만 |
|---|
| 2026.08.04 | ₩602,516 | ₩639,556 | ₩595,207 | ₩626,642 | +4.00% | 758.3만 |
|---|
| 2026.08.03 | ₩533,317 | ₩579,825 | ₩523,165 | ₩575,346 | +7.88% | 483.8만 |
|---|
| 2026.07.31 | ₩561,908 | ₩578,578 | ₩536,763 | ₩543,630 | -3.25% | 485.4만 |
|---|
| 2026.07.30 | ₩516,164 | ₩553,862 | ₩513,630 | ₩542,879 | +5.18% | 619.4만 |
|---|
| 2026.07.29 | ₩521,006 | ₩529,669 | ₩488,377 | ₩495,713 | -4.85% | 634.9만 |
|---|
| 2026.07.28 | ₩538,118 | ₩541,792 | ₩481,283 | ₩525,834 | -2.28% | 944.9만 |
|---|
| 2026.07.27 | ₩584,023 | ₩600,638 | ₩552,346 | ₩572,516 | -1.97% | 496만 |
|---|
| 2026.07.24 | ₩588,649 | ₩605,466 | ₩579,691 | ₩586,718 | -0.33% | 460.4만 |
|---|
| 2026.07.23 | ₩587,389 | ₩609,878 | ₩582,158 | ₩589,186 | +0.31% | 511.9만 |
|---|
| 2026.07.22 | ₩555,659 | ₩605,305 | ₩554,895 | ₩592,485 | +6.63% | 721.5만 |
|---|
| 2026.07.21 | ₩529,052 | ₩547,130 | ₩528,301 | ₩541,993 | +2.45% | 527.7만 |
|---|
| 2026.07.20 | ₩536,817 | ₩540,719 | ₩511,015 | ₩512,128 | -4.60% | 472.6만 |
|---|
| 2026.07.17 | ₩505,382 | ₩546,017 | ₩493,715 | ₩531,520 | +5.17% | 729.1만 |
|---|
| 2026.07.16 | ₩542,449 | ₩554,975 | ₩524,573 | ₩524,868 | -3.24% | 644.2만 |
|---|
| 2026.07.15 | ₩616,155 | ₩618,502 | ₩524,519 | ₩553,433 | -10.18% | 1295.8만 |
|---|
| 2026.07.14 | ₩592,619 | ₩621,559 | ₩592,096 | ₩613,593 | +3.54% | 719.8만 |
|---|
| 2026.07.13 | ₩579,946 | ₩585,645 | ₩561,278 | ₩572,784 | -1.23% | 466.2만 |
|---|
| 2026.07.10 | ₩602,288 | ₩607,236 | ₩581,005 | ₩583,325 | -3.15% | 514.7만 |
|---|
| 2026.07.09 | ₩595,207 | ₩617,563 | ₩582,226 | ₩603,777 | +1.44% | 792.8만 |
|---|
| 2026.07.08 | ₩567,112 | ₩602,744 | ₩555,203 | ₩579,302 | +2.15% | 977.4만 |
|---|
| 2026.07.07 | ₩533,411 | ₩572,047 | ₩530,822 | ₩559,602 | +4.91% | 705만 |
|---|
| 2026.07.06 | ₩529,977 | ₩576,311 | ₩527,376 | ₩552,253 | +4.20% | 726만 |
|---|
| 2026.07.02 | ₩557,992 | ₩566,669 | ₩517,666 | ₩528,811 | -5.23% | 661.2만 |
|---|
| 2026.07.01 | ₩560,567 | ₩588,086 | ₩550,858 | ₩570,290 | +1.73% | 602.8만 |
|---|
| 2026.06.30 | ₩550,697 | ₩581,354 | ₩548,498 | ₩578,618 | +5.07% | 690.4만 |
|---|
| 2026.06.29 | ₩528,140 | ₩558,475 | ₩507,810 | ₩556,021 | +5.28% | 881.9만 |
|---|
| 2026.06.26 | ₩531,399 | ₩538,185 | ₩516,486 | ₩535,744 | +0.82% | 1083.3만 |
|---|
| 2026.06.25 | ₩555,927 | ₩559,655 | ₩524,425 | ₩549,101 | -1.23% | 1117.9만 |
|---|
| 2026.06.24 | ₩565,623 | ₩590,580 | ₩561,023 | ₩582,105 | +2.91% | 631.7만 |
|---|
| 2026.06.23 | ₩529,723 | ₩583,352 | ₩524,358 | ₩573,683 | +8.30% | 664.4만 |
|---|
| 2026.06.22 | ₩556,799 | ₩595,435 | ₩555,847 | ₩561,519 | +0.85% | 733.7만 |
|---|
| 2026.06.18 | ₩576,499 | ₩584,707 | ₩546,996 | ₩549,168 | -4.74% | 1536.1만 |
|---|
| 2026.06.17 | ₩552,521 | ₩579,020 | ₩530,393 | ₩562,337 | +1.78% | 875.4만 |
|---|
| 2026.06.16 | ₩554,050 | ₩565,690 | ₩539,445 | ₩541,900 | -2.19% | 632.7만 |
|---|
| 2026.06.15 | ₩551,716 | ₩557,764 | ₩528,516 | ₩548,592 | -0.57% | 703.7만 |
|---|
| 2026.06.12 | ₩516,312 | ₩547,666 | ₩511,095 | ₩530,487 | +2.75% | 605.9만 |
|---|
| 2026.06.11 | ₩494,426 | ₩528,797 | ₩492,119 | ₩524,962 | +6.18% | 787만 |
|---|
| 2026.06.10 | ₩505,476 | ₩535,074 | ₩495,740 | ₩495,968 | -1.88% | 928.1만 |
|---|
| 2026.06.09 | ₩540,344 | ₩546,808 | ₩478,856 | ₩511,994 | -5.25% | 1047.2만 |
|---|
| 2026.06.08 | ₩534,524 | ₩545,145 | ₩517,130 | ₩537,461 | +0.55% | 857만 |
|---|
| 2026.06.05 | ₩544,166 | ₩553,728 | ₩518,029 | ₩528,905 | -2.80% | 1099만 |
|---|
| 2026.06.04 | ₩538,936 | ₩577,331 | ₩535,087 | ₩565,999 | +5.02% | 1229.7만 |
|---|
| 2026.06.03 | ₩581,743 | ₩584,707 | ₩545,815 | ₩564,698 | -2.93% | 1423.1만 |
|---|
| 2026.06.02 | ₩625,086 | ₩629,217 | ₩581,260 | ₩583,781 | -6.61% | 1601.9만 |
|---|
| 2026.06.01 | ₩571,497 | ₩629,592 | ₩571,497 | ₩624,885 | +9.34% | 2084.9만 |
|---|
| 2026.05.29 | ₩560,567 | ₩575,520 | ₩539,472 | ₩564,470 | +0.70% | 4183.3만 |
|---|
| 2026.05.28 | ₩425,159 | ₩439,509 | ₩417,770 | ₩425,186 | +0.01% | 2661.1만 |
|---|
| 2026.05.27 | ₩412,352 | ₩418,602 | ₩400,403 | ₩409,456 | -0.70% | 826.2만 |
|---|
| 2026.05.26 | ₩402,656 | ₩413,908 | ₩400,940 | ₩409,134 | +1.61% | 1030.6만 |
|---|
| 2026.05.22 | ₩359,541 | ₩400,068 | ₩355,665 | ₩395,870 | +10.10% | 1529.2만 |
|---|
| 2026.05.21 | ₩325,826 | ₩341,141 | ₩322,219 | ₩339,023 | +4.05% | 507.5만 |
|---|
| 2026.05.20 | ₩321,146 | ₩331,150 | ₩318,088 | ₩325,786 | +1.44% | 433.3만 |
|---|
| 2026.05.19 | ₩314,146 | ₩321,522 | ₩304,785 | ₩315,500 | +0.43% | 408.3만 |
|---|
| 2026.05.18 | ₩328,026 | ₩328,495 | ₩311,396 | ₩319,215 | -2.69% | 513.3만 |
|---|
| 2026.05.15 | ₩322,407 | ₩331,057 | ₩317,552 | ₩324,526 | +0.66% | 483.3만 |
|---|
| 2026.05.14 | ₩333,725 | ₩349,402 | ₩322,943 | ₩332,438 | -0.39% | 624.2만 |
|---|
| 2026.05.13 | ₩328,026 | ₩331,244 | ₩317,565 | ₩327,047 | -0.30% | 500.9만 |
|---|
| 2026.05.12 | ₩325,223 | ₩325,223 | ₩306,434 | ₩320,435 | -1.47% | 715.1만 |
|---|
| 2026.05.11 | ₩340,095 | ₩342,576 | ₩324,539 | ₩331,298 | -2.59% | 1151.7만 |
|---|
| 2026.05.08 | ₩313,261 | ₩354,029 | ₩313,261 | ₩349,295 | +11.50% | 1216.8만 |
|---|
| 2026.05.07 | ₩315,500 | ₩318,839 | ₩305,764 | ₩308,808 | -2.12% | 484.8만 |
|---|
| 2026.05.06 | ₩296,108 | ₩321,119 | ₩294,499 | ₩320,248 | +8.15% | 918.7만 |
|---|
| 2026.05.05 | ₩288,357 | ₩291,549 | ₩282,885 | ₩290,100 | +0.60% | 436.1만 |
|---|
| 2026.05.04 | ₩282,765 | ₩288,303 | ₩275,858 | ₩283,824 | +0.37% | 384.2만 |
|---|
| 2026.05.01 | ₩279,653 | ₩285,339 | ₩276,850 | ₩281,853 | +0.79% | 301.1만 |
|---|
| 2026.04.30 | ₩279,613 | ₩280,485 | ₩269,340 | ₩280,217 | +0.22% | 563.6만 |
|---|
| 2026.04.29 | ₩276,341 | ₩278,849 | ₩272,572 | ₩275,804 | -0.19% | 363.6만 |
|---|
| 2026.04.28 | ₩281,584 | ₩282,309 | ₩270,306 | ₩276,167 | -1.92% | 443.8만 |
|---|
| 2026.04.27 | ₩292,058 | ₩297,047 | ₩285,326 | ₩289,631 | -0.83% | 582.1만 |
|---|
| 2026.04.24 | ₩286,976 | ₩293,694 | ₩280,954 | ₩289,792 | +0.98% | 462.1만 |
|---|
| 2026.04.23 | ₩287,646 | ₩294,043 | ₩282,537 | ₩284,495 | -1.10% | 442.2만 |
|---|
| 2026.04.22 | ₩288,343 | ₩291,535 | ₩280,954 | ₩287,861 | -0.17% | 548.2만 |
|---|
| 2026.04.21 | ₩276,059 | ₩287,432 | ₩275,389 | ₩284,790 | +3.16% | 907.8만 |
|---|
| 2026.04.20 | ₩263,587 | ₩275,965 | ₩263,574 | ₩273,900 | +3.91% | 715.6만 |
|---|
| 2026.04.17 | ₩258,599 | ₩264,647 | ₩257,150 | ₩263,587 | +1.93% | 631.1만 |
|---|
| 2026.04.16 | ₩240,816 | ₩259,899 | ₩239,381 | ₩258,947 | +7.53% | 1147.5만 |
|---|
| 2026.04.15 | ₩245,335 | ₩245,402 | ₩237,369 | ₩237,745 | -3.09% | 779.3만 |
|---|
| 2026.04.14 | ₩248,836 | ₩250,498 | ₩241,527 | ₩247,441 | -0.56% | 625.6만 |
|---|
| 2026.04.13 | ₩240,052 | ₩256,641 | ₩238,040 | ₩254,522 | +6.03% | 1050.7만 |
|---|
| 2026.04.10 | ₩245,724 | ₩246,757 | ₩237,423 | ₩238,442 | -2.96% | 428만 |
|---|
| 2026.04.09 | ₩250,740 | ₩251,853 | ₩240,977 | ₩243,351 | -2.95% | 450.1만 |
|---|
| 2026.04.08 | ₩249,117 | ₩254,468 | ₩244,973 | ₩248,728 | -0.16% | 721.2만 |
|---|
| 2026.04.07 | ₩230,986 | ₩239,837 | ₩230,959 | ₩238,295 | +3.16% | 575.3만 |
|---|
| 2026.04.06 | ₩235,800 | ₩236,699 | ₩231,723 | ₩232,246 | -1.51% | 392.5만 |
|---|
| 2026.04.02 | ₩223,945 | ₩233,842 | ₩223,288 | ₩233,842 | +4.42% | 521.7만 |
|---|
| 2026.04.01 | ₩223,932 | ₩229,766 | ₩220,955 | ₩227,150 | +1.44% | 731.1만 |
|---|
| 2026.03.31 | ₩220,324 | ₩225,286 | ₩208,362 | ₩220,110 | -0.10% | 1371.4만 |
|---|
| 2026.03.30 | ₩231,697 | ₩233,346 | ₩217,897 | ₩220,821 | -4.69% | 1013.5만 |
|---|
| 2026.03.27 | ₩234,862 | ₩236,417 | ₩228,451 | ₩230,409 | -1.90% | 801.2만 |
|---|
| 2026.03.26 | ₩245,027 | ₩249,962 | ₩235,425 | ₩235,787 | -3.77% | 1106.1만 |
|---|
| 2026.03.25 | ₩238,389 | ₩247,910 | ₩238,201 | ₩246,770 | +3.52% | 1133.1만 |
|---|
| 2026.03.24 | ₩219,426 | ₩239,126 | ₩219,091 | ₩237,249 | +8.12% | 1588.7만 |
|---|
| 2026.03.23 | ₩213,552 | ₩221,840 | ₩212,734 | ₩220,727 | +3.36% | 1072.1만 |
|---|
| 2026.03.20 | ₩219,265 | ₩227,848 | ₩211,447 | ₩211,447 | -3.57% | 2313.6만 |
|---|
| 2026.03.19 | ₩196,587 | ₩210,642 | ₩196,561 | ₩210,226 | +6.94% | 771.5만 |
|---|
| 2026.03.18 | ₩204,795 | ₩207,893 | ₩199,726 | ₩200,101 | -2.29% | 546.1만 |
|---|
| 2026.03.17 | ₩207,531 | ₩207,893 | ₩203,574 | ₩205,197 | -1.12% | 667.6만 |
|---|
| 2026.03.16 | ₩205,251 | ₩211,621 | ₩204,755 | ₩209,931 | +2.28% | 792.3만 |
|---|
| 2026.03.13 | ₩202,502 | ₩205,117 | ₩196,896 | ₩203,333 | +0.41% | 644.1만 |
|---|
| 2026.03.12 | ₩197,338 | ₩203,641 | ₩197,258 | ₩201,040 | +1.88% | 734.1만 |
|---|
| 2026.03.11 | ₩195,340 | ₩200,450 | ₩194,656 | ₩197,633 | +1.17% | 540.6만 |
|---|
| 2026.03.10 | ₩196,185 | ₩196,990 | ₩184,397 | ₩192,846 | -1.70% | 751.9만 |
|---|
| 2026.03.09 | ₩193,919 | ₩196,735 | ₩189,574 | ₩196,480 | +1.32% | 740.1만 |
|---|
| 2026.03.06 | ₩192,886 | ₩199,363 | ₩190,593 | ₩196,440 | +1.84% | 710만 |
|---|
| 2026.03.05 | ₩195,796 | ₩200,034 | ₩190,499 | ₩196,494 | +0.36% | 702.8만 |
|---|
| 2026.03.04 | ₩195,796 | ₩198,921 | ₩193,181 | ₩197,271 | +0.75% | 850.6만 |
|---|
| 2026.03.03 | ₩200,798 | ₩202,421 | ₩189,118 | ₩194,697 | -3.04% | 1525.8만 |
|---|
| 2026.03.02 | ₩196,815 | ₩206,149 | ₩195,796 | ₩205,921 | +4.63% | 1255.4만 |
|---|
| 2026.02.27 | ₩184,223 | ₩199,632 | ₩182,533 | ₩198,586 | +7.80% | 3347.6만 |
|---|
| 2026.02.26 | ₩167,768 | ₩168,975 | ₩161,344 | ₩162,873 | -2.92% | 1441.8만 |
|---|
| 2026.02.25 | ₩158,407 | ₩167,567 | ₩157,173 | ₩165,595 | +4.54% | 822만 |
|---|
| 2026.02.24 | ₩161,599 | ₩164,469 | ₩159,587 | ₩160,633 | -0.60% | 493.8만 |
|---|
| 2026.02.23 | ₩162,618 | ₩166,722 | ₩159,413 | ₩159,775 | -1.75% | 696.2만 |
|---|
| 2026.02.20 | ₩157,924 | ₩164,496 | ₩157,710 | ₩163,973 | +3.83% | 776.4만 |
|---|
| 2026.02.19 | ₩159,534 | ₩162,860 | ₩157,723 | ₩159,668 | +0.08% | 704.2만 |
|---|
| 2026.02.18 | ₩154,022 | ₩157,522 | ₩151,353 | ₩156,610 | +1.68% | 578.3만 |
|---|
| 2026.02.17 | ₩155,899 | ₩159,654 | ₩154,183 | ₩155,685 | -0.14% | 530.4만 |
|---|
| 2026.02.13 | ₩154,853 | ₩162,041 | ₩153,177 | ₩157,562 | +1.75% | 1048만 |
|---|
| 2026.02.12 | ₩157,576 | ₩162,162 | ₩149,127 | ₩151,300 | -3.98% | 1175.7만 |
|---|
| 2026.02.11 | ₩171,241 | ₩171,737 | ₩163,999 | ₩166,507 | -2.76% | 543.1만 |
|---|
| 2026.02.10 | ₩164,348 | ₩169,820 | ₩164,214 | ₩168,988 | +2.82% | 619.4만 |
|---|
| 2026.02.09 | ₩161,331 | ₩163,611 | ₩158,059 | ₩162,149 | +0.51% | 501.7만 |
|---|
| 2026.02.06 | ₩156,771 | ₩164,375 | ₩156,235 | ₩162,337 | +3.55% | 791.8만 |
|---|
| 2026.02.05 | ₩161,264 | ₩164,576 | ₩151,608 | ₩154,746 | -4.04% | 929.8만 |
|---|
| 2026.02.04 | ₩158,461 | ₩165,005 | ₩156,664 | ₩163,664 | +3.28% | 1091.5만 |
|---|
| 2026.02.03 | ₩160,902 | ₩162,538 | ₩155,832 | ₩157,106 | -2.36% | 876.5만 |
|---|
| 2026.02.02 | ₩153,606 | ₩159,990 | ₩153,405 | ₩159,802 | +4.03% | 802만 |
|---|
| 2026.01.30 | ₩156,664 | ₩156,771 | ₩150,549 | ₩153,472 | -2.04% | 1073.5만 |
|---|
| 2026.01.29 | ₩155,122 | ₩159,721 | ₩154,639 | ₩158,903 | +2.44% | 624.6만 |
|---|
| 2026.01.28 | ₩154,759 | ₩158,917 | ₩153,177 | ₩157,334 | +1.66% | 530만 |
|---|
| 2026.01.27 | ₩156,610 | ₩158,032 | ₩153,526 | ₩153,767 | -1.82% | 505.8만 |
|---|
| 2026.01.26 | ₩154,236 | ₩157,294 | ₩154,236 | ₩155,470 | +0.80% | 630.9만 |
|---|
| 2026.01.23 | ₩154,786 | ₩155,551 | ₩152,560 | ₩154,800 | +0.01% | 634.3만 |
|---|
| 2026.01.22 | ₩153,190 | ₩160,379 | ₩152,855 | ₩157,133 | +2.57% | 837.2만 |
|---|
| 2026.01.21 | ₩150,642 | ₩153,445 | ₩147,813 | ₩151,890 | +0.83% | 916.2만 |
|---|
| 2026.01.20 | ₩156,248 | ₩156,972 | ₩148,644 | ₩148,953 | -4.67% | 1162.6만 |
|---|
| 2026.01.16 | ₩161,210 | ₩164,938 | ₩159,882 | ₩161,639 | +0.27% | 902.3만 |
|---|
| 2026.01.15 | ₩163,356 | ₩165,823 | ₩160,231 | ₩160,472 | -1.77% | 683.4만 |
|---|
| 2026.01.14 | ₩159,788 | ₩163,704 | ₩158,152 | ₩159,172 | -0.39% | 478.8만 |
|---|
| 2026.01.13 | ₩162,940 | ₩163,450 | ₩159,467 | ₩160,472 | -1.51% | 564.2만 |
|---|
| 2026.01.12 | ₩159,587 | ₩163,718 | ₩159,198 | ₩161,559 | +1.24% | 520.3만 |
|---|
| 2026.01.09 | ₩160,902 | ₩162,283 | ₩157,334 | ₩161,760 | +0.53% | 700.2만 |
|---|
| 2026.01.08 | ₩157,656 | ₩160,084 | ₩153,941 | ₩158,917 | +0.80% | 1152.2만 |
|---|
| 2026.01.07 | ₩164,952 | ₩165,354 | ₩159,252 | ₩161,022 | -2.38% | 1034.3만 |
|---|
| 2026.01.06 | ₩167,768 | ₩169,243 | ₩163,383 | ₩166,199 | -0.94% | 659.6만 |
|---|
| 2026.01.05 | ₩173,749 | ₩175,935 | ₩163,731 | ₩166,306 | -4.28% | 847.1만 |
|---|
| 2026.01.02 | ₩172,193 | ₩173,467 | ₩168,640 | ₩171,389 | -0.47% | 495.9만 |
|---|
| 2025.12.31 | ₩171,885 | ₩172,207 | ₩168,680 | ₩168,814 | -1.79% | 292.6만 |
|---|
| 2025.12.30 | ₩170,235 | ₩172,260 | ₩170,182 | ₩171,550 | +0.77% | 275.5만 |
|---|
| 2025.12.29 | ₩171,858 | ₩173,467 | ₩170,463 | ₩170,933 | -0.54% | 311.2만 |
|---|
| 2025.12.26 | ₩172,529 | ₩173,897 | ₩171,657 | ₩173,320 | +0.46% | 273.3만 |
|---|
| 2025.12.24 | ₩169,900 | ₩173,065 | ₩169,256 | ₩172,167 | +1.33% | 175.6만 |
|---|
| 2025.12.23 | ₩169,417 | ₩172,502 | ₩169,417 | ₩171,147 | +1.02% | 349.4만 |
|---|
| 2025.12.22 | ₩172,690 | ₩172,797 | ₩168,117 | ₩169,793 | -1.68% | 485.3만 |
|---|
| 2025.12.19 | ₩166,239 | ₩170,517 | ₩165,890 | ₩169,538 | +1.98% | 971.5만 |
|---|
| 2025.12.18 | ₩171,670 | ₩172,582 | ₩163,745 | ₩164,871 | -3.96% | 934.5만 |
|---|
| 2025.12.17 | ₩178,993 | ₩179,355 | ₩169,793 | ₩171,509 | -4.18% | 612.6만 |
|---|
| 2025.12.16 | ₩174,728 | ₩181,044 | ₩174,366 | ₩179,368 | +2.66% | 536.6만 |
|---|
| 2025.12.15 | ₩176,082 | ₩178,939 | ₩173,816 | ₩175,023 | -0.60% | 533.6만 |
|---|
| 2025.12.12 | ₩185,738 | ₩187,066 | ₩173,588 | ₩174,312 | -6.15% | 929.9만 |
|---|
| 2025.12.11 | ₩186,181 | ₩186,489 | ₩180,615 | ₩185,872 | -0.17% | 493.4만 |
|---|
| 2025.12.10 | ₩185,135 | ₩189,265 | ₩182,734 | ₩188,595 | +1.87% | 457.6만 |
|---|
| 2025.12.09 | ₩186,462 | ₩187,643 | ₩183,888 | ₩185,363 | -0.59% | 346.5만 |
|---|
| 2025.12.08 | ₩185,899 | ₩190,888 | ₩185,872 | ₩188,300 | +1.29% | 391.5만 |
|---|
| 2025.12.05 | ₩186,342 | ₩186,677 | ₩182,533 | ₩186,288 | -0.03% | 500.2만 |
|---|
| 2025.12.04 | ₩179,703 | ₩186,824 | ₩177,839 | ₩186,395 | +3.72% | 685.7만 |
|---|
| 2025.12.03 | ₩181,581 | ₩182,533 | ₩178,684 | ₩179,207 | -1.31% | 563.1만 |
|---|
| 2025.12.02 | ₩181,058 | ₩185,121 | ₩180,790 | ₩182,318 | +0.70% | 698.2만 |
|---|
| 2025.12.01 | ₩176,632 | ₩177,209 | ₩171,349 | ₩177,142 | +0.29% | 672만 |
|---|
| 2025.11.28 | ₩179,931 | ₩180,374 | ₩174,353 | ₩178,832 | -0.61% | 561.3만 |
|---|
| 2025.11.26 | ₩179,140 | ₩181,514 | ₩171,764 | ₩178,711 | -0.24% | 1642.5만 |
|---|
| 2025.11.25 | ₩165,072 | ₩170,477 | ₩165,019 | ₩168,868 | +2.30% | 1479.4만 |
|---|
| 2025.11.24 | ₩167,366 | ₩173,548 | ₩166,668 | ₩170,611 | +1.94% | 898.6만 |
|---|
| 2025.11.21 | ₩158,997 | ₩165,569 | ₩156,315 | ₩164,294 | +3.33% | 840.2만 |
|---|
| 2025.11.20 | ₩165,823 | ₩168,546 | ₩156,570 | ₩157,442 | -5.05% | 885.5만 |
|---|
| 2025.11.19 | ₩164,402 | ₩165,743 | ₩159,413 | ₩160,097 | -2.62% | 672.9만 |
|---|
| 2025.11.18 | ₩161,599 | ₩169,028 | ₩160,110 | ₩164,536 | +1.82% | 1014.7만 |
|---|
| 2025.11.17 | ₩166,293 | ₩172,207 | ₩160,942 | ₩164,254 | -1.23% | 1529.1만 |
|---|
| 2025.11.14 | ₩174,232 | ₩183,968 | ₩173,441 | ₩179,382 | +2.96% | 557.3만 |
|---|
| 2025.11.13 | ₩187,482 | ₩187,951 | ₩177,424 | ₩179,623 | -4.19% | 691.2만 |
|---|
| 2025.11.12 | ₩188,621 | ₩192,832 | ₩187,415 | ₩188,702 | +0.04% | 550.3만 |
|---|
| 2025.11.11 | ₩188,152 | ₩189,091 | ₩182,774 | ₩186,087 | -1.10% | 711.6만 |
|---|
| 2025.11.10 | ₩200,812 | ₩201,228 | ₩189,212 | ₩191,357 | -4.71% | 820.4만 |
|---|
| 2025.11.07 | ₩198,465 | ₩198,465 | ₩191,880 | ₩196,735 | -0.87% | 578.1만 |
|---|
| 2025.11.06 | ₩204,835 | ₩207,866 | ₩199,578 | ₩200,061 | -2.33% | 425.5만 |
|---|
| 2025.11.05 | ₩203,977 | ₩207,772 | ₩200,021 | ₩204,392 | +0.20% | 732.7만 |
|---|
| 2025.11.04 | ₩208,496 | ₩211,782 | ₩205,599 | ₩207,383 | -0.53% | 533만 |
|---|
| 2025.11.03 | ₩224,160 | ₩225,407 | ₩214,383 | ₩214,719 | -4.21% | 461.5만 |
|---|
| 2025.10.31 | ₩218,514 | ₩219,104 | ₩211,889 | ₩217,267 | -0.57% | 407.9만 |
|---|
| 2025.10.30 | ₩215,765 | ₩220,029 | ₩214,853 | ₩215,926 | +0.07% | 310.5만 |
|---|
| 2025.10.29 | ₩223,959 | ₩225,219 | ₩217,213 | ₩219,399 | -2.04% | 451.2만 |
|---|
| 2025.10.28 | ₩217,817 | ₩223,959 | ₩215,483 | ₩221,116 | +1.51% | 644.6만 |
|---|
| 2025.10.27 | ₩215,242 | ₩217,750 | ₩213,445 | ₩217,508 | +1.05% | 548만 |
|---|
| 2025.10.24 | ₩211,353 | ₩214,491 | ₩210,280 | ₩212,747 | +0.66% | 508.2만 |
|---|
| 2025.10.23 | ₩201,161 | ₩208,322 | ₩200,624 | ₩206,833 | +2.82% | 581.7만 |
|---|
| 2025.10.22 | ₩201,429 | ₩203,025 | ₩194,790 | ₩201,335 | -0.05% | 613.7만 |
|---|
| 2025.10.21 | ₩198,411 | ₩202,904 | ₩194,576 | ₩200,396 | +1.00% | 519.1만 |
|---|
| 2025.10.20 | ₩201,415 | ₩203,051 | ₩197,312 | ₩198,304 | -1.54% | 583만 |
|---|
| 2025.10.17 | ₩201,724 | ₩202,823 | ₩197,526 | ₩200,611 | -0.55% | 530.2만 |
|---|
| 2025.10.16 | ₩208,255 | ₩212,560 | ₩200,718 | ₩202,917 | -2.56% | 694.8만 |
|---|
| 2025.10.15 | ₩204,071 | ₩208,912 | ₩203,065 | ₩206,122 | +1.01% | 580.5만 |
|---|
| 2025.10.14 | ₩201,134 | ₩204,594 | ₩198,612 | ₩199,511 | -0.81% | 709.6만 |
|---|
| 2025.10.13 | ₩208,603 | ₩208,603 | ₩202,649 | ₩205,720 | -1.38% | 680.1만 |
|---|
| 2025.10.10 | ₩211,312 | ₩213,606 | ₩201,724 | ₩201,925 | -4.44% | 1174.9만 |
|---|