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 | ₩780,173 | ₩798,160 | ₩759,450 | ₩786,088 | +0.76% | 550만 |
| 2026.10.08 | ₩762,937 | ₩785,672 | ₩757,183 | ₩770,650 | +1.01% | 517.5만 |
| 2026.10.07 | ₩755,520 | ₩784,666 | ₩751,643 | ₩776,565 | +2.79% | 398.3만 |
| 2026.10.06 | ₩753,521 | ₩787,604 | ₩752,421 | ₩769,912 | +2.18% | 540.2만 |
| 2026.10.05 | ₩747,123 | ₩751,885 | ₩732,355 | ₩740,792 | -0.85% | 420.2만 |
| 2026.10.02 | ₩743,421 | ₩761,864 | ₩735,051 | ₩754,514 | +1.49% | 550.9만 |
| 2026.10.01 | ₩725,649 | ₩738,109 | ₩697,723 | ₩726,641 | +0.14% | 666.9만 |
| 2026.09.30 | ₩732,999 | ₩742,388 | ₩721,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩721,558 |
| -1.56% |
| 490.3만 |
| 2026.09.29 | ₩738,700 | ₩739,585 | ₩719,720 | ₩723,757 | -2.02% | 574.9만 |
|---|
| 2026.09.28 | ₩740,054 | ₩747,110 | ₩718,272 | ₩728,908 | -1.51% | 686.3만 |
|---|
| 2026.09.25 | ₩732,744 | ₩769,644 | ₩725,971 | ₩755,010 | +3.04% | 873만 |
|---|
| 2026.09.24 | ₩718,902 | ₩737,519 | ₩711,498 | ₩718,969 | +0.01% | 796.3만 |
|---|
| 2026.09.23 | ₩749,792 | ₩765,512 | ₩727,298 | ₩737,493 | -1.64% | 825.2만 |
|---|
| 2026.09.22 | ₩764,278 | ₩770,717 | ₩734,649 | ₩736,272 | -3.66% | 978.2만 |
|---|
| 2026.09.21 | ₩787,040 | ₩794,646 | ₩761,032 | ₩771,669 | -1.95% | 773.7만 |
|---|
| 2026.09.18 | ₩795,598 | ₩798,764 | ₩761,945 | ₩761,945 | -4.23% | 1173.9만 |
|---|
| 2026.09.17 | ₩765,083 | ₩796,711 | ₩758,511 | ₩789,227 | +3.16% | 935.1만 |
|---|
| 2026.09.16 | ₩742,589 | ₩773,601 | ₩737,841 | ₩755,546 | +1.74% | 1310.8만 |
|---|
| 2026.09.15 | ₩726,386 | ₩762,763 | ₩722,966 | ₩729,015 | +0.36% | 983.1만 |
|---|
| 2026.09.14 | ₩722,389 | ₩732,744 | ₩705,328 | ₩716,635 | -0.80% | 917.4만 |
|---|
| 2026.09.11 | ₩694,892 | ₩761,529 | ₩694,155 | ₩760,912 | +9.50% | 1447.4만 |
|---|
| 2026.09.10 | ₩702,618 | ₩711,578 | ₩679,038 | ₩679,534 | -3.29% | 591.7만 |
|---|
| 2026.09.09 | ₩722,255 | ₩755,144 | ₩714,100 | ₩717,936 | -0.60% | 728.2만 |
|---|
| 2026.09.08 | ₩699,024 | ₩722,255 | ₩691,526 | ₩716,099 | +2.44% | 666.3만 |
|---|
| 2026.09.04 | ₩689,138 | ₩717,587 | ₩684,269 | ₩703,034 | +2.02% | 1111.9만 |
|---|
| 2026.09.03 | ₩652,292 | ₩711,941 | ₩641,562 | ₩692,639 | +6.19% | 2032.8만 |
|---|
| 2026.09.02 | ₩619,752 | ₩667,959 | ₩579,808 | ₩660,193 | +6.53% | 3672만 |
|---|
| 2026.09.01 | ₩611,222 | ₩621,027 | ₩565,885 | ₩570,057 | -6.73% | 1594.8만 |
|---|
| 2026.08.31 | ₩616,801 | ₩636,438 | ₩611,651 | ₩611,651 | -0.84% | 768.7만 |
|---|
| 2026.08.28 | ₩627,170 | ₩636,773 | ₩607,479 | ₩611,959 | -2.43% | 395.5만 |
|---|
| 2026.08.27 | ₩625,963 | ₩633,769 | ₩615,836 | ₩633,447 | +1.20% | 464.3만 |
|---|
| 2026.08.26 | ₩603,026 | ₩629,611 | ₩603,026 | ₩622,126 | +3.17% | 446만 |
|---|
| 2026.08.25 | ₩594,053 | ₩614,307 | ₩592,457 | ₩605,601 | +1.94% | 389.6만 |
|---|
| 2026.08.24 | ₩587,775 | ₩605,695 | ₩568,715 | ₩581,042 | -1.15% | 433.8만 |
|---|
| 2026.08.21 | ₩589,305 | ₩596,118 | ₩576,026 | ₩592,966 | +0.62% | 368.8만 |
|---|
| 2026.08.20 | ₩589,157 | ₩595,180 | ₩579,446 | ₩583,175 | -1.02% | 363.3만 |
|---|
| 2026.08.19 | ₩627,679 | ₩632,763 | ₩573,464 | ₩586,890 | -6.50% | 708.8만 |
|---|
| 2026.08.18 | ₩626,365 | ₩657,215 | ₩614,991 | ₩628,605 | +0.36% | 553만 |
|---|
| 2026.08.17 | ₩666,162 | ₩666,443 | ₩629,141 | ₩643,574 | -3.39% | 527.4만 |
|---|
| 2026.08.14 | ₩665,290 | ₩671,674 | ₩655,431 | ₩658,328 | -1.05% | 399.3만 |
|---|
| 2026.08.13 | ₩670,226 | ₩689,433 | ₩653,379 | ₩663,291 | -1.03% | 806.4만 |
|---|
| 2026.08.12 | ₩616,037 | ₩650,187 | ₩610,296 | ₩649,865 | +5.49% | 624.4만 |
|---|
| 2026.08.11 | ₩602,423 | ₩606,889 | ₩578,118 | ₩591,477 | -1.82% | 479.6만 |
|---|
| 2026.08.10 | ₩615,098 | ₩637,109 | ₩605,601 | ₩614,159 | -0.15% | 498.7만 |
|---|
| 2026.08.07 | ₩596,816 | ₩611,476 | ₩558,387 | ₩608,646 | +1.98% | 520.8만 |
|---|
| 2026.08.06 | ₩604,327 | ₩611,463 | ₩571,398 | ₩587,024 | -2.86% | 609.4만 |
|---|
| 2026.08.05 | ₩625,855 | ₩651,474 | ₩615,916 | ₩620,624 | -0.84% | 698.4만 |
|---|
| 2026.08.04 | ₩602,624 | ₩639,671 | ₩595,314 | ₩626,754 | +4.00% | 758.3만 |
|---|
| 2026.08.03 | ₩533,412 | ₩579,929 | ₩523,258 | ₩575,449 | +7.88% | 483.8만 |
|---|
| 2026.07.31 | ₩562,009 | ₩578,681 | ₩536,859 | ₩543,727 | -3.25% | 485.4만 |
|---|
| 2026.07.30 | ₩516,257 | ₩553,961 | ₩513,722 | ₩542,976 | +5.18% | 619.4만 |
|---|
| 2026.07.29 | ₩521,099 | ₩529,764 | ₩488,465 | ₩495,802 | -4.85% | 634.9만 |
|---|
| 2026.07.28 | ₩538,214 | ₩541,889 | ₩481,369 | ₩525,928 | -2.28% | 944.9만 |
|---|
| 2026.07.27 | ₩584,127 | ₩600,746 | ₩552,445 | ₩572,619 | -1.97% | 496만 |
|---|
| 2026.07.24 | ₩588,755 | ₩605,575 | ₩579,795 | ₩586,823 | -0.33% | 460.4만 |
|---|
| 2026.07.23 | ₩587,494 | ₩609,988 | ₩582,263 | ₩589,291 | +0.31% | 511.9만 |
|---|
| 2026.07.22 | ₩555,758 | ₩605,414 | ₩554,994 | ₩592,591 | +6.63% | 721.5만 |
|---|
| 2026.07.21 | ₩529,147 | ₩547,228 | ₩528,396 | ₩542,090 | +2.45% | 527.7만 |
|---|
| 2026.07.20 | ₩536,913 | ₩540,816 | ₩511,106 | ₩512,219 | -4.60% | 472.6만 |
|---|
| 2026.07.17 | ₩505,473 | ₩546,114 | ₩493,803 | ₩531,615 | +5.17% | 729.1만 |
|---|
| 2026.07.16 | ₩542,546 | ₩555,074 | ₩524,667 | ₩524,962 | -3.24% | 644.2만 |
|---|
| 2026.07.15 | ₩616,265 | ₩618,612 | ₩524,613 | ₩553,532 | -10.18% | 1295.8만 |
|---|
| 2026.07.14 | ₩592,725 | ₩621,670 | ₩592,202 | ₩613,703 | +3.54% | 719.8만 |
|---|
| 2026.07.13 | ₩580,050 | ₩585,750 | ₩561,378 | ₩572,887 | -1.23% | 466.2만 |
|---|
| 2026.07.10 | ₩602,396 | ₩607,345 | ₩581,109 | ₩583,430 | -3.15% | 514.7만 |
|---|
| 2026.07.09 | ₩595,314 | ₩617,673 | ₩582,330 | ₩603,885 | +1.44% | 792.8만 |
|---|
| 2026.07.08 | ₩567,213 | ₩602,852 | ₩555,302 | ₩579,406 | +2.15% | 977.4만 |
|---|
| 2026.07.07 | ₩533,506 | ₩572,149 | ₩530,917 | ₩559,702 | +4.91% | 705만 |
|---|
| 2026.07.06 | ₩530,072 | ₩576,415 | ₩527,470 | ₩552,351 | +4.20% | 726만 |
|---|
| 2026.07.02 | ₩558,092 | ₩566,771 | ₩517,759 | ₩528,905 | -5.23% | 661.2만 |
|---|
| 2026.07.01 | ₩560,668 | ₩588,191 | ₩550,957 | ₩570,392 | +1.73% | 602.8만 |
|---|
| 2026.06.30 | ₩550,796 | ₩581,458 | ₩548,596 | ₩578,722 | +5.07% | 690.4만 |
|---|
| 2026.06.29 | ₩528,235 | ₩558,575 | ₩507,900 | ₩556,121 | +5.28% | 881.9만 |
|---|
| 2026.06.26 | ₩531,494 | ₩538,281 | ₩516,579 | ₩535,840 | +0.82% | 1083.3만 |
|---|
| 2026.06.25 | ₩556,027 | ₩559,755 | ₩524,519 | ₩549,199 | -1.23% | 1117.9만 |
|---|
| 2026.06.24 | ₩565,724 | ₩590,686 | ₩561,124 | ₩582,209 | +2.91% | 631.7만 |
|---|
| 2026.06.23 | ₩529,817 | ₩583,456 | ₩524,452 | ₩573,786 | +8.30% | 664.4만 |
|---|
| 2026.06.22 | ₩556,899 | ₩595,542 | ₩555,946 | ₩561,620 | +0.85% | 733.7만 |
|---|
| 2026.06.18 | ₩576,602 | ₩584,811 | ₩547,094 | ₩549,266 | -4.74% | 1536.1만 |
|---|
| 2026.06.17 | ₩552,620 | ₩579,124 | ₩530,488 | ₩562,438 | +1.78% | 875.4만 |
|---|
| 2026.06.16 | ₩554,149 | ₩565,791 | ₩539,542 | ₩541,997 | -2.19% | 632.7만 |
|---|
| 2026.06.15 | ₩551,815 | ₩557,864 | ₩528,610 | ₩548,690 | -0.57% | 703.7만 |
|---|
| 2026.06.12 | ₩516,404 | ₩547,764 | ₩511,187 | ₩530,582 | +2.75% | 605.9만 |
|---|
| 2026.06.11 | ₩494,514 | ₩528,892 | ₩492,207 | ₩525,056 | +6.18% | 787만 |
|---|
| 2026.06.10 | ₩505,567 | ₩535,169 | ₩495,829 | ₩496,057 | -1.88% | 928.1만 |
|---|
| 2026.06.09 | ₩540,441 | ₩546,906 | ₩478,942 | ₩512,085 | -5.25% | 1047.2만 |
|---|
| 2026.06.08 | ₩534,619 | ₩545,243 | ₩517,223 | ₩537,557 | +0.55% | 857만 |
|---|
| 2026.06.05 | ₩544,263 | ₩553,827 | ₩518,121 | ₩528,999 | -2.80% | 1099만 |
|---|
| 2026.06.04 | ₩539,032 | ₩577,434 | ₩535,183 | ₩566,100 | +5.02% | 1229.7만 |
|---|
| 2026.06.03 | ₩581,847 | ₩584,811 | ₩545,913 | ₩564,799 | -2.93% | 1423.1만 |
|---|
| 2026.06.02 | ₩625,198 | ₩629,329 | ₩581,364 | ₩583,886 | -6.61% | 1601.9만 |
|---|
| 2026.06.01 | ₩571,599 | ₩629,705 | ₩571,599 | ₩624,997 | +9.34% | 2084.9만 |
|---|
| 2026.05.29 | ₩560,668 | ₩575,623 | ₩539,569 | ₩564,571 | +0.70% | 4183.3만 |
|---|
| 2026.05.28 | ₩425,236 | ₩439,588 | ₩417,845 | ₩425,262 | +0.01% | 2661.1만 |
|---|
| 2026.05.27 | ₩412,426 | ₩418,677 | ₩400,475 | ₩409,529 | -0.70% | 826.2만 |
|---|
| 2026.05.26 | ₩402,728 | ₩413,982 | ₩401,011 | ₩409,207 | +1.61% | 1030.6만 |
|---|
| 2026.05.22 | ₩359,605 | ₩400,140 | ₩355,729 | ₩395,941 | +10.10% | 1529.2만 |
|---|
| 2026.05.21 | ₩325,885 | ₩341,202 | ₩322,277 | ₩339,083 | +4.05% | 507.5만 |
|---|
| 2026.05.20 | ₩321,204 | ₩331,210 | ₩318,145 | ₩325,844 | +1.44% | 433.3만 |
|---|
| 2026.05.19 | ₩314,202 | ₩321,579 | ₩304,840 | ₩315,557 | +0.43% | 408.3만 |
|---|
| 2026.05.18 | ₩328,084 | ₩328,554 | ₩311,452 | ₩319,272 | -2.69% | 513.3만 |
|---|
| 2026.05.15 | ₩322,464 | ₩331,116 | ₩317,609 | ₩324,584 | +0.66% | 483.3만 |
|---|
| 2026.05.14 | ₩333,785 | ₩349,465 | ₩323,001 | ₩332,497 | -0.39% | 624.2만 |
|---|
| 2026.05.13 | ₩328,084 | ₩331,304 | ₩317,622 | ₩327,105 | -0.30% | 500.9만 |
|---|
| 2026.05.12 | ₩325,281 | ₩325,281 | ₩306,489 | ₩320,493 | -1.47% | 715.1만 |
|---|
| 2026.05.11 | ₩340,156 | ₩342,638 | ₩324,597 | ₩331,357 | -2.59% | 1151.7만 |
|---|
| 2026.05.08 | ₩313,317 | ₩354,092 | ₩313,317 | ₩349,358 | +11.50% | 1216.8만 |
|---|
| 2026.05.07 | ₩315,557 | ₩318,896 | ₩305,819 | ₩308,863 | -2.12% | 484.8만 |
|---|
| 2026.05.06 | ₩296,161 | ₩321,177 | ₩294,552 | ₩320,305 | +8.15% | 918.7만 |
|---|
| 2026.05.05 | ₩288,408 | ₩291,601 | ₩282,936 | ₩290,152 | +0.60% | 436.1만 |
|---|
| 2026.05.04 | ₩282,815 | ₩288,355 | ₩275,907 | ₩283,875 | +0.37% | 384.2만 |
|---|
| 2026.05.01 | ₩279,703 | ₩285,391 | ₩276,900 | ₩281,903 | +0.79% | 301.1만 |
|---|
| 2026.04.30 | ₩279,663 | ₩280,535 | ₩269,389 | ₩280,267 | +0.22% | 563.6만 |
|---|
| 2026.04.29 | ₩276,390 | ₩278,899 | ₩272,621 | ₩275,854 | -0.19% | 363.6만 |
|---|
| 2026.04.28 | ₩281,635 | ₩282,359 | ₩270,354 | ₩276,216 | -1.92% | 443.8만 |
|---|
| 2026.04.27 | ₩292,110 | ₩297,100 | ₩285,377 | ₩289,683 | -0.83% | 582.1만 |
|---|
| 2026.04.24 | ₩287,027 | ₩293,747 | ₩281,004 | ₩289,844 | +0.98% | 462.1만 |
|---|
| 2026.04.23 | ₩287,698 | ₩294,096 | ₩282,587 | ₩284,546 | -1.10% | 442.2만 |
|---|
| 2026.04.22 | ₩288,395 | ₩291,587 | ₩281,004 | ₩287,912 | -0.17% | 548.2만 |
|---|
| 2026.04.21 | ₩276,109 | ₩287,483 | ₩275,438 | ₩284,841 | +3.16% | 907.8만 |
|---|
| 2026.04.20 | ₩263,634 | ₩276,015 | ₩263,621 | ₩273,949 | +3.91% | 715.6만 |
|---|
| 2026.04.17 | ₩258,645 | ₩264,694 | ₩257,196 | ₩263,634 | +1.93% | 631.1만 |
|---|
| 2026.04.16 | ₩240,859 | ₩259,946 | ₩239,424 | ₩258,994 | +7.53% | 1147.5만 |
|---|
| 2026.04.15 | ₩245,379 | ₩245,446 | ₩237,412 | ₩237,787 | -3.09% | 779.3만 |
|---|
| 2026.04.14 | ₩248,880 | ₩250,543 | ₩241,570 | ₩247,485 | -0.56% | 625.6만 |
|---|
| 2026.04.13 | ₩240,094 | ₩256,686 | ₩238,083 | ₩254,567 | +6.03% | 1050.7만 |
|---|
| 2026.04.10 | ₩245,768 | ₩246,801 | ₩237,466 | ₩238,485 | -2.96% | 428만 |
|---|
| 2026.04.09 | ₩250,785 | ₩251,898 | ₩241,020 | ₩243,394 | -2.95% | 450.1만 |
|---|
| 2026.04.08 | ₩249,162 | ₩254,514 | ₩245,017 | ₩248,773 | -0.16% | 721.2만 |
|---|
| 2026.04.07 | ₩231,027 | ₩239,880 | ₩231,000 | ₩238,337 | +3.16% | 575.3만 |
|---|
| 2026.04.06 | ₩235,843 | ₩236,741 | ₩231,765 | ₩232,288 | -1.51% | 392.5만 |
|---|
| 2026.04.02 | ₩223,985 | ₩233,884 | ₩223,328 | ₩233,884 | +4.42% | 521.7만 |
|---|
| 2026.04.01 | ₩223,972 | ₩229,807 | ₩220,994 | ₩227,191 | +1.44% | 731.1만 |
|---|
| 2026.03.31 | ₩220,364 | ₩225,327 | ₩208,399 | ₩220,149 | -0.10% | 1371.4만 |
|---|
| 2026.03.30 | ₩231,738 | ₩233,388 | ₩217,936 | ₩220,860 | -4.69% | 1013.5만 |
|---|
| 2026.03.27 | ₩234,904 | ₩236,460 | ₩228,492 | ₩230,450 | -1.90% | 801.2만 |
|---|
| 2026.03.26 | ₩245,071 | ₩250,007 | ₩235,467 | ₩235,829 | -3.77% | 1106.1만 |
|---|
| 2026.03.25 | ₩238,431 | ₩247,955 | ₩238,243 | ₩246,814 | +3.52% | 1133.1만 |
|---|
| 2026.03.24 | ₩219,465 | ₩239,169 | ₩219,130 | ₩237,291 | +8.12% | 1588.7만 |
|---|
| 2026.03.23 | ₩213,590 | ₩221,879 | ₩212,772 | ₩220,766 | +3.36% | 1072.1만 |
|---|
| 2026.03.20 | ₩219,304 | ₩227,889 | ₩211,484 | ₩211,484 | -3.57% | 2313.6만 |
|---|
| 2026.03.19 | ₩196,623 | ₩210,680 | ₩196,596 | ₩210,264 | +6.94% | 771.5만 |
|---|
| 2026.03.18 | ₩204,831 | ₩207,930 | ₩199,761 | ₩200,137 | -2.29% | 546.1만 |
|---|
| 2026.03.17 | ₩207,568 | ₩207,930 | ₩203,611 | ₩205,234 | -1.12% | 667.6만 |
|---|
| 2026.03.16 | ₩205,287 | ₩211,659 | ₩204,791 | ₩209,969 | +2.28% | 792.3만 |
|---|
| 2026.03.13 | ₩202,538 | ₩205,153 | ₩196,931 | ₩203,369 | +0.41% | 644.1만 |
|---|
| 2026.03.12 | ₩197,374 | ₩203,678 | ₩197,293 | ₩201,076 | +1.88% | 734.1만 |
|---|
| 2026.03.11 | ₩195,375 | ₩200,486 | ₩194,691 | ₩197,669 | +1.17% | 540.6만 |
|---|
| 2026.03.10 | ₩196,220 | ₩197,025 | ₩184,430 | ₩192,880 | -1.70% | 751.9만 |
|---|
| 2026.03.09 | ₩193,953 | ₩196,770 | ₩189,608 | ₩196,515 | +1.32% | 740.1만 |
|---|
| 2026.03.06 | ₩192,921 | ₩199,399 | ₩190,627 | ₩196,475 | +1.84% | 710만 |
|---|
| 2026.03.05 | ₩195,831 | ₩200,070 | ₩190,533 | ₩196,529 | +0.36% | 702.8만 |
|---|
| 2026.03.04 | ₩195,831 | ₩198,957 | ₩193,216 | ₩197,307 | +0.75% | 850.6만 |
|---|
| 2026.03.03 | ₩200,834 | ₩202,457 | ₩189,152 | ₩194,731 | -3.04% | 1525.8만 |
|---|
| 2026.03.02 | ₩196,851 | ₩206,186 | ₩195,831 | ₩205,958 | +4.63% | 1255.4만 |
|---|
| 2026.02.27 | ₩184,256 | ₩199,667 | ₩182,566 | ₩198,621 | +7.80% | 3347.6만 |
|---|
| 2026.02.26 | ₩167,798 | ₩169,005 | ₩161,373 | ₩162,902 | -2.92% | 1441.8만 |
|---|
| 2026.02.25 | ₩158,436 | ₩167,597 | ₩157,202 | ₩165,625 | +4.54% | 822만 |
|---|
| 2026.02.24 | ₩161,628 | ₩164,498 | ₩159,616 | ₩160,662 | -0.60% | 493.8만 |
|---|
| 2026.02.23 | ₩162,647 | ₩166,752 | ₩159,442 | ₩159,804 | -1.75% | 696.2만 |
|---|
| 2026.02.20 | ₩157,953 | ₩164,525 | ₩157,738 | ₩164,002 | +3.83% | 776.4만 |
|---|
| 2026.02.19 | ₩159,562 | ₩162,889 | ₩157,751 | ₩159,696 | +0.08% | 704.2만 |
|---|
| 2026.02.18 | ₩154,049 | ₩157,550 | ₩151,380 | ₩156,638 | +1.68% | 578.3만 |
|---|
| 2026.02.17 | ₩155,927 | ₩159,683 | ₩154,210 | ₩155,713 | -0.14% | 530.4만 |
|---|
| 2026.02.13 | ₩154,881 | ₩162,070 | ₩153,204 | ₩157,591 | +1.75% | 1048만 |
|---|
| 2026.02.12 | ₩157,604 | ₩162,191 | ₩149,154 | ₩151,327 | -3.98% | 1175.7만 |
|---|
| 2026.02.11 | ₩171,272 | ₩171,768 | ₩164,029 | ₩166,537 | -2.76% | 543.1만 |
|---|
| 2026.02.10 | ₩164,378 | ₩169,850 | ₩164,243 | ₩169,018 | +2.82% | 619.4만 |
|---|
| 2026.02.09 | ₩161,360 | ₩163,640 | ₩158,087 | ₩162,178 | +0.51% | 501.7만 |
|---|
| 2026.02.06 | ₩156,799 | ₩164,404 | ₩156,263 | ₩162,366 | +3.55% | 791.8만 |
|---|
| 2026.02.05 | ₩161,293 | ₩164,606 | ₩151,635 | ₩154,774 | -4.04% | 929.8만 |
|---|
| 2026.02.04 | ₩158,489 | ₩165,035 | ₩156,692 | ₩163,693 | +3.28% | 1091.5만 |
|---|
| 2026.02.03 | ₩160,930 | ₩162,567 | ₩155,860 | ₩157,134 | -2.36% | 876.5만 |
|---|
| 2026.02.02 | ₩153,634 | ₩160,018 | ₩153,432 | ₩159,831 | +4.03% | 802만 |
|---|
| 2026.01.30 | ₩156,692 | ₩156,799 | ₩150,575 | ₩153,500 | -2.04% | 1073.5만 |
|---|
| 2026.01.29 | ₩155,149 | ₩159,750 | ₩154,666 | ₩158,932 | +2.44% | 624.6만 |
|---|
| 2026.01.28 | ₩154,787 | ₩158,945 | ₩153,204 | ₩157,362 | +1.66% | 530만 |
|---|
| 2026.01.27 | ₩156,638 | ₩158,060 | ₩153,553 | ₩153,795 | -1.82% | 505.8만 |
|---|
| 2026.01.26 | ₩154,264 | ₩157,322 | ₩154,264 | ₩155,498 | +0.80% | 630.9만 |
|---|
| 2026.01.23 | ₩154,814 | ₩155,579 | ₩152,587 | ₩154,827 | +0.01% | 634.3만 |
|---|
| 2026.01.22 | ₩153,218 | ₩160,407 | ₩152,883 | ₩157,161 | +2.57% | 837.2만 |
|---|
| 2026.01.21 | ₩150,669 | ₩153,473 | ₩147,839 | ₩151,917 | +0.83% | 916.2만 |
|---|
| 2026.01.20 | ₩156,276 | ₩157,000 | ₩148,671 | ₩148,979 | -4.67% | 1162.6만 |
|---|
| 2026.01.16 | ₩161,239 | ₩164,968 | ₩159,911 | ₩161,668 | +0.27% | 902.3만 |
|---|
| 2026.01.15 | ₩163,385 | ₩165,853 | ₩160,260 | ₩160,501 | -1.77% | 683.4만 |
|---|
| 2026.01.14 | ₩159,817 | ₩163,734 | ₩158,181 | ₩159,200 | -0.39% | 478.8만 |
|---|
| 2026.01.13 | ₩162,969 | ₩163,479 | ₩159,495 | ₩160,501 | -1.51% | 564.2만 |
|---|
| 2026.01.12 | ₩159,616 | ₩163,747 | ₩159,227 | ₩161,588 | +1.24% | 520.3만 |
|---|
| 2026.01.09 | ₩160,930 | ₩162,312 | ₩157,362 | ₩161,789 | +0.53% | 700.2만 |
|---|
| 2026.01.08 | ₩157,684 | ₩160,112 | ₩153,969 | ₩158,945 | +0.80% | 1152.2만 |
|---|
| 2026.01.07 | ₩164,981 | ₩165,384 | ₩159,281 | ₩161,051 | -2.38% | 1034.3만 |
|---|
| 2026.01.06 | ₩167,798 | ₩169,273 | ₩163,412 | ₩166,229 | -0.94% | 659.6만 |
|---|
| 2026.01.05 | ₩173,780 | ₩175,966 | ₩163,761 | ₩166,336 | -4.28% | 847.1만 |
|---|
| 2026.01.02 | ₩172,224 | ₩173,498 | ₩168,670 | ₩171,419 | -0.47% | 495.9만 |
|---|
| 2025.12.31 | ₩171,916 | ₩172,238 | ₩168,710 | ₩168,844 | -1.79% | 292.6만 |
|---|
| 2025.12.30 | ₩170,266 | ₩172,291 | ₩170,212 | ₩171,580 | +0.77% | 275.5만 |
|---|
| 2025.12.29 | ₩171,889 | ₩173,498 | ₩170,494 | ₩170,963 | -0.54% | 311.2만 |
|---|
| 2025.12.26 | ₩172,560 | ₩173,928 | ₩171,688 | ₩173,351 | +0.46% | 273.3만 |
|---|
| 2025.12.24 | ₩169,931 | ₩173,096 | ₩169,287 | ₩172,197 | +1.33% | 175.6만 |
|---|
| 2025.12.23 | ₩169,448 | ₩172,533 | ₩169,448 | ₩171,178 | +1.02% | 349.4만 |
|---|
| 2025.12.22 | ₩172,720 | ₩172,828 | ₩168,147 | ₩169,823 | -1.68% | 485.3만 |
|---|
| 2025.12.19 | ₩166,269 | ₩170,548 | ₩165,920 | ₩169,568 | +1.98% | 971.5만 |
|---|
| 2025.12.18 | ₩171,701 | ₩172,613 | ₩163,774 | ₩164,901 | -3.96% | 934.5만 |
|---|
| 2025.12.17 | ₩179,025 | ₩179,387 | ₩169,823 | ₩171,540 | -4.18% | 612.6만 |
|---|
| 2025.12.16 | ₩174,759 | ₩181,077 | ₩174,397 | ₩179,400 | +2.66% | 536.6만 |
|---|
| 2025.12.15 | ₩176,114 | ₩178,971 | ₩173,847 | ₩175,054 | -0.60% | 533.6만 |
|---|
| 2025.12.12 | ₩185,771 | ₩187,099 | ₩173,619 | ₩174,343 | -6.15% | 929.9만 |
|---|
| 2025.12.11 | ₩186,214 | ₩186,523 | ₩180,648 | ₩185,906 | -0.17% | 493.4만 |
|---|
| 2025.12.10 | ₩185,168 | ₩189,299 | ₩182,767 | ₩188,628 | +1.87% | 457.6만 |
|---|
| 2025.12.09 | ₩186,496 | ₩187,676 | ₩183,920 | ₩185,396 | -0.59% | 346.5만 |
|---|
| 2025.12.08 | ₩185,932 | ₩190,922 | ₩185,906 | ₩188,333 | +1.29% | 391.5만 |
|---|
| 2025.12.05 | ₩186,375 | ₩186,710 | ₩182,566 | ₩186,321 | -0.03% | 500.2만 |
|---|
| 2025.12.04 | ₩179,736 | ₩186,858 | ₩177,871 | ₩186,429 | +3.72% | 685.7만 |
|---|
| 2025.12.03 | ₩181,613 | ₩182,566 | ₩178,716 | ₩179,239 | -1.31% | 563.1만 |
|---|
| 2025.12.02 | ₩181,090 | ₩185,154 | ₩180,822 | ₩182,351 | +0.70% | 698.2만 |
|---|
| 2025.12.01 | ₩176,664 | ₩177,241 | ₩171,379 | ₩177,174 | +0.29% | 672만 |
|---|
| 2025.11.28 | ₩179,964 | ₩180,406 | ₩174,384 | ₩178,864 | -0.61% | 561.3만 |
|---|
| 2025.11.26 | ₩179,172 | ₩181,546 | ₩171,795 | ₩178,743 | -0.24% | 1642.5만 |
|---|
| 2025.11.25 | ₩165,102 | ₩170,507 | ₩165,048 | ₩168,898 | +2.30% | 1479.4만 |
|---|
| 2025.11.24 | ₩167,395 | ₩173,579 | ₩166,698 | ₩170,641 | +1.94% | 898.6만 |
|---|
| 2025.11.21 | ₩159,026 | ₩165,598 | ₩156,343 | ₩164,324 | +3.33% | 840.2만 |
|---|
| 2025.11.20 | ₩165,853 | ₩168,576 | ₩156,598 | ₩157,470 | -5.05% | 885.5만 |
|---|
| 2025.11.19 | ₩164,431 | ₩165,772 | ₩159,442 | ₩160,126 | -2.62% | 672.9만 |
|---|
| 2025.11.18 | ₩161,628 | ₩169,059 | ₩160,139 | ₩164,565 | +1.82% | 1014.7만 |
|---|
| 2025.11.17 | ₩166,322 | ₩172,238 | ₩160,971 | ₩164,284 | -1.23% | 1529.1만 |
|---|
| 2025.11.14 | ₩174,263 | ₩184,001 | ₩173,472 | ₩179,414 | +2.96% | 557.3만 |
|---|
| 2025.11.13 | ₩187,515 | ₩187,985 | ₩177,455 | ₩179,655 | -4.19% | 691.2만 |
|---|
| 2025.11.12 | ₩188,655 | ₩192,867 | ₩187,448 | ₩188,736 | +0.04% | 550.3만 |
|---|
| 2025.11.11 | ₩188,186 | ₩189,125 | ₩182,807 | ₩186,120 | -1.10% | 711.6만 |
|---|
| 2025.11.10 | ₩200,848 | ₩201,264 | ₩189,245 | ₩191,392 | -4.71% | 820.4만 |
|---|
| 2025.11.07 | ₩198,500 | ₩198,500 | ₩191,915 | ₩196,770 | -0.87% | 578.1만 |
|---|
| 2025.11.06 | ₩204,872 | ₩207,903 | ₩199,614 | ₩200,097 | -2.33% | 425.5만 |
|---|
| 2025.11.05 | ₩204,013 | ₩207,809 | ₩200,056 | ₩204,429 | +0.20% | 732.7만 |
|---|
| 2025.11.04 | ₩208,533 | ₩211,820 | ₩205,636 | ₩207,420 | -0.53% | 533만 |
|---|
| 2025.11.03 | ₩224,200 | ₩225,447 | ₩214,422 | ₩214,757 | -4.21% | 461.5만 |
|---|
| 2025.10.31 | ₩218,553 | ₩219,143 | ₩211,927 | ₩217,306 | -0.57% | 407.9만 |
|---|
| 2025.10.30 | ₩215,803 | ₩220,069 | ₩214,891 | ₩215,964 | +0.07% | 310.5만 |
|---|
| 2025.10.29 | ₩223,999 | ₩225,260 | ₩217,252 | ₩219,438 | -2.04% | 451.2만 |
|---|
| 2025.10.28 | ₩217,856 | ₩223,999 | ₩215,522 | ₩221,155 | +1.51% | 644.6만 |
|---|
| 2025.10.27 | ₩215,280 | ₩217,788 | ₩213,483 | ₩217,547 | +1.05% | 548만 |
|---|
| 2025.10.24 | ₩211,390 | ₩214,529 | ₩210,317 | ₩212,785 | +0.66% | 508.2만 |
|---|
| 2025.10.23 | ₩201,197 | ₩208,359 | ₩200,660 | ₩206,870 | +2.82% | 581.7만 |
|---|
| 2025.10.22 | ₩201,465 | ₩203,061 | ₩194,825 | ₩201,371 | -0.05% | 613.7만 |
|---|
| 2025.10.21 | ₩198,447 | ₩202,940 | ₩194,611 | ₩200,432 | +1.00% | 519.1만 |
|---|
| 2025.10.20 | ₩201,451 | ₩203,088 | ₩197,347 | ₩198,340 | -1.54% | 583만 |
|---|
| 2025.10.17 | ₩201,760 | ₩202,860 | ₩197,562 | ₩200,647 | -0.55% | 530.2만 |
|---|
| 2025.10.16 | ₩208,292 | ₩212,598 | ₩200,754 | ₩202,954 | -2.56% | 694.8만 |
|---|
| 2025.10.15 | ₩204,107 | ₩208,949 | ₩203,101 | ₩206,159 | +1.01% | 580.5만 |
|---|
| 2025.10.14 | ₩201,170 | ₩204,630 | ₩198,648 | ₩199,547 | -0.81% | 709.6만 |
|---|
| 2025.10.13 | ₩208,641 | ₩208,641 | ₩202,685 | ₩205,757 | -1.38% | 680.1만 |
|---|
| 2025.10.10 | ₩211,350 | ₩213,644 | ₩201,760 | ₩201,961 | -4.44% | 1174.9만 |
|---|