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 | ₩780,301 | ₩798,291 | ₩759,574 | ₩786,217 | +0.76% | 550만 |
| 2026.10.08 | — | — | — | ₩770,776 | — | — |
| 2026.10.07 | ₩755,644 | ₩784,795 | ₩751,767 | ₩776,692 | +2.79% | 398.3만 |
| 2026.10.06 | ₩753,645 | ₩787,733 | ₩752,545 | ₩770,038 | +2.18% | 540.2만 |
| 2026.10.05 | ₩747,246 | ₩751,391 | ₩732,475 | ₩740,914 | -0.85% | 417.1만 |
| 2026.10.02 | ₩743,543 | ₩761,989 | ₩735,172 | ₩754,637 | +1.49% | 549.5만 |
| 2026.10.01 | ₩725,768 | ₩738,231 | ₩697,837 | ₩726,760 | +0.14% | 666.9만 |
| 2026.09.30 | ₩733,119 | ₩742,510 | ₩721,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩721,676 |
| -1.56% |
| 488.6만 |
| 2026.09.29 | ₩738,821 | ₩739,706 | ₩719,838 | ₩723,876 | -2.02% | 572.8만 |
|---|
| 2026.09.28 | ₩740,176 | ₩747,232 | ₩718,389 | ₩729,028 | -1.51% | 686.3만 |
|---|
| 2026.09.25 | ₩732,864 | ₩769,770 | ₩726,090 | ₩755,134 | +3.04% | 870.4만 |
|---|
| 2026.09.24 | ₩719,020 | ₩737,640 | ₩711,615 | ₩719,087 | +0.01% | 793.9만 |
|---|
| 2026.09.23 | ₩749,915 | ₩765,638 | ₩727,418 | ₩737,613 | -1.64% | 823.9만 |
|---|
| 2026.09.22 | — | — | — | ₩736,393 | — | — |
|---|
| 2026.09.21 | ₩787,170 | ₩794,776 | ₩761,157 | ₩771,796 | -1.95% | 772.1만 |
|---|
| 2026.09.18 | ₩795,729 | ₩798,895 | ₩762,070 | ₩762,070 | -4.23% | 1170.9만 |
|---|
| 2026.09.17 | ₩765,209 | ₩796,842 | ₩758,635 | ₩789,356 | +3.16% | 935.1만 |
|---|
| 2026.09.16 | ₩742,711 | ₩773,727 | ₩737,962 | ₩755,670 | +1.74% | 1301.4만 |
|---|
| 2026.09.15 | ₩726,506 | ₩762,888 | ₩723,085 | ₩729,135 | +0.36% | 983.1만 |
|---|
| 2026.09.14 | ₩722,508 | ₩732,864 | ₩705,444 | ₩716,753 | -0.80% | 914.5만 |
|---|
| 2026.09.11 | ₩695,006 | ₩761,654 | ₩694,269 | ₩761,037 | +9.50% | 1447.4만 |
|---|
| 2026.09.10 | ₩702,734 | ₩711,695 | ₩679,150 | ₩679,646 | -3.29% | 591.7만 |
|---|
| 2026.09.09 | ₩722,374 | ₩755,268 | ₩714,217 | ₩718,054 | -0.60% | 728.2만 |
|---|
| 2026.09.08 | ₩699,138 | ₩722,374 | ₩691,639 | ₩716,216 | +2.44% | 666.3만 |
|---|
| 2026.09.04 | ₩689,251 | ₩717,705 | ₩684,382 | ₩703,150 | +2.02% | 1111.9만 |
|---|
| 2026.09.03 | ₩652,399 | ₩712,057 | ₩641,667 | ₩692,753 | +6.19% | 2032.8만 |
|---|
| 2026.09.02 | ₩619,854 | ₩668,069 | ₩579,903 | ₩660,301 | +6.53% | 3672만 |
|---|
| 2026.09.01 | ₩611,322 | ₩621,128 | ₩565,978 | ₩570,150 | -6.73% | 1594.8만 |
|---|
| 2026.08.31 | ₩616,903 | ₩636,543 | ₩611,751 | ₩611,751 | -0.84% | 768.7만 |
|---|
| 2026.08.28 | ₩627,273 | ₩636,878 | ₩607,579 | ₩612,060 | -2.43% | 395.5만 |
|---|
| 2026.08.27 | ₩626,065 | ₩633,873 | ₩615,937 | ₩633,551 | +1.20% | 464.3만 |
|---|
| 2026.08.26 | ₩603,125 | ₩629,714 | ₩603,125 | ₩622,228 | +3.17% | 446만 |
|---|
| 2026.08.25 | ₩594,150 | ₩614,407 | ₩592,554 | ₩605,701 | +1.94% | 389.6만 |
|---|
| 2026.08.24 | ₩587,872 | ₩605,795 | ₩568,809 | ₩581,137 | -1.15% | 433.8만 |
|---|
| 2026.08.21 | ₩589,401 | ₩596,216 | ₩576,120 | ₩593,064 | +0.62% | 368.8만 |
|---|
| 2026.08.20 | ₩589,254 | ₩595,277 | ₩579,541 | ₩583,270 | -1.02% | 363.3만 |
|---|
| 2026.08.19 | ₩627,782 | ₩632,867 | ₩573,558 | ₩586,986 | -6.50% | 708.8만 |
|---|
| 2026.08.18 | ₩626,468 | ₩657,323 | ₩615,092 | ₩628,708 | +0.36% | 553만 |
|---|
| 2026.08.17 | ₩666,271 | ₩666,553 | ₩629,245 | ₩643,680 | -3.39% | 527.4만 |
|---|
| 2026.08.14 | ₩665,399 | ₩671,785 | ₩655,539 | ₩658,436 | -1.05% | 399.3만 |
|---|
| 2026.08.13 | ₩670,336 | ₩689,546 | ₩653,486 | ₩663,400 | -1.03% | 806.4만 |
|---|
| 2026.08.12 | ₩616,138 | ₩650,293 | ₩610,396 | ₩649,971 | +5.49% | 624.4만 |
|---|
| 2026.08.11 | ₩602,521 | ₩606,989 | ₩578,213 | ₩591,574 | -1.82% | 479.6만 |
|---|
| 2026.08.10 | ₩615,199 | ₩637,213 | ₩605,701 | ₩614,260 | -0.15% | 498.7만 |
|---|
| 2026.08.07 | ₩596,914 | ₩611,577 | ₩558,479 | ₩608,746 | +1.98% | 520.8만 |
|---|
| 2026.08.06 | ₩604,426 | ₩611,563 | ₩571,492 | ₩587,121 | -2.86% | 609.4만 |
|---|
| 2026.08.05 | ₩625,958 | ₩651,581 | ₩616,017 | ₩620,726 | -0.84% | 698.4만 |
|---|
| 2026.08.04 | ₩602,723 | ₩639,776 | ₩595,411 | ₩626,857 | +4.00% | 758.3만 |
|---|
| 2026.08.03 | ₩533,500 | ₩580,024 | ₩523,344 | ₩575,543 | +7.88% | 483.8만 |
|---|
| 2026.07.31 | ₩562,101 | ₩578,776 | ₩536,947 | ₩543,816 | -3.25% | 485.4만 |
|---|
| 2026.07.30 | ₩516,342 | ₩554,052 | ₩513,806 | ₩543,065 | +5.18% | 619.4만 |
|---|
| 2026.07.29 | ₩521,184 | ₩529,851 | ₩488,545 | ₩495,883 | -4.85% | 634.9만 |
|---|
| 2026.07.28 | ₩538,302 | ₩541,978 | ₩481,448 | ₩526,014 | -2.28% | 944.9만 |
|---|
| 2026.07.27 | ₩584,223 | ₩600,844 | ₩552,536 | ₩572,713 | -1.97% | 496만 |
|---|
| 2026.07.24 | ₩588,851 | ₩605,674 | ₩579,890 | ₩586,919 | -0.33% | 460.4만 |
|---|
| 2026.07.23 | ₩587,590 | ₩610,088 | ₩582,358 | ₩589,388 | +0.31% | 511.9만 |
|---|
| 2026.07.22 | ₩555,850 | ₩605,513 | ₩555,085 | ₩592,688 | +6.63% | 721.5만 |
|---|
| 2026.07.21 | ₩529,234 | ₩547,317 | ₩528,482 | ₩542,179 | +2.45% | 527.7만 |
|---|
| 2026.07.20 | ₩537,001 | ₩540,905 | ₩511,190 | ₩512,303 | -4.60% | 472.6만 |
|---|
| 2026.07.17 | ₩505,556 | ₩546,204 | ₩493,884 | ₩531,702 | +5.17% | 729.1만 |
|---|
| 2026.07.16 | ₩542,635 | ₩555,165 | ₩524,753 | ₩525,048 | -3.24% | 644.2만 |
|---|
| 2026.07.15 | ₩616,366 | ₩618,714 | ₩524,699 | ₩553,623 | -10.18% | 1295.8만 |
|---|
| 2026.07.14 | ₩592,822 | ₩621,772 | ₩592,299 | ₩613,804 | +3.54% | 719.8만 |
|---|
| 2026.07.13 | ₩580,145 | ₩585,846 | ₩561,471 | ₩572,981 | -1.23% | 466.2만 |
|---|
| 2026.07.10 | ₩602,495 | ₩607,445 | ₩581,204 | ₩583,525 | -3.15% | 514.7만 |
|---|
| 2026.07.09 | ₩595,411 | ₩617,775 | ₩582,425 | ₩603,984 | +1.44% | 792.8만 |
|---|
| 2026.07.08 | ₩567,306 | ₩602,951 | ₩555,393 | ₩579,501 | +2.15% | 977.4만 |
|---|
| 2026.07.07 | ₩533,594 | ₩572,243 | ₩531,004 | ₩559,794 | +4.91% | 705만 |
|---|
| 2026.07.06 | ₩530,159 | ₩576,509 | ₩527,557 | ₩552,442 | +4.20% | 726만 |
|---|
| 2026.07.02 | ₩558,184 | ₩566,863 | ₩517,844 | ₩528,992 | -5.23% | 661.2만 |
|---|
| 2026.07.01 | ₩560,760 | ₩588,288 | ₩551,047 | ₩570,486 | +1.73% | 602.8만 |
|---|
| 2026.06.30 | ₩550,886 | ₩581,553 | ₩548,686 | ₩578,817 | +5.07% | 690.4만 |
|---|
| 2026.06.29 | ₩528,321 | ₩558,667 | ₩507,984 | ₩556,212 | +5.28% | 881.9만 |
|---|
| 2026.06.26 | ₩531,581 | ₩538,369 | ₩516,663 | ₩535,928 | +0.82% | 1083.3만 |
|---|
| 2026.06.25 | ₩556,118 | ₩559,847 | ₩524,605 | ₩549,289 | -1.23% | 1117.9만 |
|---|
| 2026.06.24 | ₩565,817 | ₩590,783 | ₩561,216 | ₩582,305 | +2.91% | 631.7만 |
|---|
| 2026.06.23 | ₩529,904 | ₩583,552 | ₩524,538 | ₩573,880 | +8.30% | 664.4만 |
|---|
| 2026.06.22 | ₩556,990 | ₩595,639 | ₩556,037 | ₩561,712 | +0.85% | 733.7만 |
|---|
| 2026.06.18 | ₩576,697 | ₩584,907 | ₩547,183 | ₩549,357 | -4.74% | 1536.1만 |
|---|
| 2026.06.17 | ₩552,710 | ₩579,219 | ₩530,575 | ₩562,530 | +1.78% | 875.4만 |
|---|
| 2026.06.16 | ₩554,240 | ₩565,884 | ₩539,630 | ₩542,085 | -2.19% | 632.7만 |
|---|
| 2026.06.15 | ₩551,905 | ₩557,956 | ₩528,697 | ₩548,780 | -0.57% | 703.7만 |
|---|
| 2026.06.12 | ₩516,489 | ₩547,854 | ₩511,270 | ₩530,669 | +2.75% | 605.9만 |
|---|
| 2026.06.11 | ₩494,595 | ₩528,979 | ₩492,288 | ₩525,142 | +6.18% | 787만 |
|---|
| 2026.06.10 | ₩505,650 | ₩535,257 | ₩495,910 | ₩496,138 | -1.88% | 928.1만 |
|---|
| 2026.06.09 | ₩540,529 | ₩546,995 | ₩479,020 | ₩512,169 | -5.25% | 1047.2만 |
|---|
| 2026.06.08 | ₩534,707 | ₩545,332 | ₩517,307 | ₩537,645 | +0.55% | 857만 |
|---|
| 2026.06.05 | ₩544,353 | ₩553,918 | ₩518,206 | ₩529,086 | -2.80% | 1099만 |
|---|
| 2026.06.04 | ₩539,121 | ₩577,529 | ₩535,270 | ₩566,193 | +5.02% | 1229.7만 |
|---|
| 2026.06.03 | ₩581,942 | ₩584,907 | ₩546,003 | ₩564,891 | -2.93% | 1423.1만 |
|---|
| 2026.06.02 | ₩625,301 | ₩629,432 | ₩581,459 | ₩583,981 | -6.61% | 1601.9만 |
|---|
| 2026.06.01 | ₩571,693 | ₩629,808 | ₩571,693 | ₩625,099 | +9.34% | 2084.9만 |
|---|
| 2026.05.29 | ₩560,760 | ₩575,718 | ₩539,657 | ₩564,663 | +0.70% | 4183.3만 |
|---|
| 2026.05.28 | ₩425,305 | ₩439,660 | ₩417,913 | ₩425,332 | +0.01% | 2661.1만 |
|---|
| 2026.05.27 | ₩412,494 | ₩418,745 | ₩400,541 | ₩409,596 | -0.70% | 826.2만 |
|---|
| 2026.05.26 | ₩402,794 | ₩414,050 | ₩401,077 | ₩409,274 | +1.61% | 1030.6만 |
|---|
| 2026.05.22 | ₩359,664 | ₩400,205 | ₩355,787 | ₩396,006 | +10.10% | 1529.2만 |
|---|
| 2026.05.21 | ₩325,938 | ₩341,258 | ₩322,329 | ₩339,139 | +4.05% | 507.5만 |
|---|
| 2026.05.20 | ₩321,256 | ₩331,264 | ₩318,198 | ₩325,898 | +1.44% | 433.3만 |
|---|
| 2026.05.19 | ₩314,253 | ₩321,632 | ₩304,890 | ₩315,608 | +0.43% | 408.3만 |
|---|
| 2026.05.18 | ₩328,138 | ₩328,608 | ₩311,503 | ₩319,324 | -2.69% | 513.3만 |
|---|
| 2026.05.15 | ₩322,517 | ₩331,170 | ₩317,661 | ₩324,637 | +0.66% | 483.3만 |
|---|
| 2026.05.14 | ₩333,840 | ₩349,522 | ₩323,054 | ₩332,552 | -0.39% | 624.2만 |
|---|
| 2026.05.13 | ₩328,138 | ₩331,358 | ₩317,674 | ₩327,159 | -0.30% | 500.9만 |
|---|
| 2026.05.12 | ₩325,334 | ₩325,334 | ₩306,540 | ₩320,545 | -1.47% | 715.1만 |
|---|
| 2026.05.11 | ₩340,212 | ₩342,694 | ₩324,650 | ₩331,412 | -2.59% | 1151.7만 |
|---|
| 2026.05.08 | ₩313,368 | ₩354,150 | ₩313,368 | ₩349,415 | +11.50% | 1216.8만 |
|---|
| 2026.05.07 | ₩315,608 | ₩318,949 | ₩305,869 | ₩308,914 | -2.12% | 484.8만 |
|---|
| 2026.05.06 | ₩296,210 | ₩321,229 | ₩294,600 | ₩320,357 | +8.15% | 918.7만 |
|---|
| 2026.05.05 | ₩288,456 | ₩291,649 | ₩282,982 | ₩290,200 | +0.60% | 436.1만 |
|---|
| 2026.05.04 | ₩282,862 | ₩288,402 | ₩275,953 | ₩283,921 | +0.37% | 384.2만 |
|---|
| 2026.05.01 | ₩279,749 | ₩285,437 | ₩276,945 | ₩281,949 | +0.79% | 301.1만 |
|---|
| 2026.04.30 | ₩279,709 | ₩280,581 | ₩269,433 | ₩280,313 | +0.22% | 563.6만 |
|---|
| 2026.04.29 | ₩276,436 | ₩278,944 | ₩272,666 | ₩275,899 | -0.19% | 363.6만 |
|---|
| 2026.04.28 | ₩281,681 | ₩282,405 | ₩270,399 | ₩276,261 | -1.92% | 443.8만 |
|---|
| 2026.04.27 | ₩292,158 | ₩297,149 | ₩285,424 | ₩289,730 | -0.83% | 582.1만 |
|---|
| 2026.04.24 | ₩287,074 | ₩293,795 | ₩281,051 | ₩289,891 | +0.98% | 462.1만 |
|---|
| 2026.04.23 | ₩287,745 | ₩294,144 | ₩282,634 | ₩284,592 | -1.10% | 442.2만 |
|---|
| 2026.04.22 | ₩288,442 | ₩291,635 | ₩281,051 | ₩287,959 | -0.17% | 548.2만 |
|---|
| 2026.04.21 | ₩276,154 | ₩287,530 | ₩275,483 | ₩284,887 | +3.16% | 907.8만 |
|---|
| 2026.04.20 | ₩263,678 | ₩276,060 | ₩263,664 | ₩273,994 | +3.91% | 715.6만 |
|---|
| 2026.04.17 | ₩258,687 | ₩264,738 | ₩257,238 | ₩263,678 | +1.93% | 631.1만 |
|---|
| 2026.04.16 | ₩240,899 | ₩259,989 | ₩239,463 | ₩259,036 | +7.53% | 1147.5만 |
|---|
| 2026.04.15 | ₩245,420 | ₩245,487 | ₩237,451 | ₩237,826 | -3.09% | 779.3만 |
|---|
| 2026.04.14 | ₩248,921 | ₩250,584 | ₩241,610 | ₩247,526 | -0.56% | 625.6만 |
|---|
| 2026.04.13 | ₩240,134 | ₩256,729 | ₩238,122 | ₩254,609 | +6.03% | 1050.7만 |
|---|
| 2026.04.10 | ₩245,809 | ₩246,842 | ₩237,504 | ₩238,524 | -2.96% | 428만 |
|---|
| 2026.04.09 | ₩250,826 | ₩251,939 | ₩241,060 | ₩243,434 | -2.95% | 450.1만 |
|---|
| 2026.04.08 | ₩249,203 | ₩254,555 | ₩245,057 | ₩248,814 | -0.16% | 721.2만 |
|---|
| 2026.04.07 | ₩231,065 | ₩239,919 | ₩231,038 | ₩238,376 | +3.16% | 575.3만 |
|---|
| 2026.04.06 | ₩235,881 | ₩236,780 | ₩231,803 | ₩232,326 | -1.51% | 392.5만 |
|---|
| 2026.04.02 | ₩224,022 | ₩233,923 | ₩223,365 | ₩233,923 | +4.42% | 521.7만 |
|---|
| 2026.04.01 | ₩224,009 | ₩229,844 | ₩221,030 | ₩227,228 | +1.44% | 731.1만 |
|---|
| 2026.03.31 | ₩220,400 | ₩225,364 | ₩208,434 | ₩220,185 | -0.10% | 1371.4만 |
|---|
| 2026.03.30 | ₩231,776 | ₩233,426 | ₩217,972 | ₩220,896 | -4.69% | 1013.5만 |
|---|
| 2026.03.27 | ₩234,942 | ₩236,498 | ₩228,530 | ₩230,488 | -1.90% | 801.2만 |
|---|
| 2026.03.26 | ₩245,111 | ₩250,048 | ₩235,506 | ₩235,868 | -3.77% | 1106.1만 |
|---|
| 2026.03.25 | ₩238,470 | ₩247,995 | ₩238,283 | ₩246,855 | +3.52% | 1133.1만 |
|---|
| 2026.03.24 | ₩219,501 | ₩239,208 | ₩219,166 | ₩237,330 | +8.12% | 1588.7만 |
|---|
| 2026.03.23 | ₩213,625 | ₩221,916 | ₩212,807 | ₩220,802 | +3.36% | 1072.1만 |
|---|
| 2026.03.20 | ₩219,340 | ₩227,926 | ₩211,519 | ₩211,519 | -3.57% | 2313.6만 |
|---|
| 2026.03.19 | ₩196,655 | ₩210,714 | ₩196,628 | ₩210,298 | +6.94% | 771.5만 |
|---|
| 2026.03.18 | ₩204,865 | ₩207,964 | ₩199,794 | ₩200,170 | -2.29% | 546.1만 |
|---|
| 2026.03.17 | ₩207,602 | ₩207,964 | ₩203,644 | ₩205,267 | -1.12% | 667.6만 |
|---|
| 2026.03.16 | ₩205,321 | ₩211,693 | ₩204,825 | ₩210,003 | +2.28% | 792.3만 |
|---|
| 2026.03.13 | ₩202,571 | ₩205,187 | ₩196,963 | ₩203,403 | +0.41% | 644.1만 |
|---|
| 2026.03.12 | ₩197,406 | ₩203,711 | ₩197,326 | ₩201,109 | +1.88% | 734.1만 |
|---|
| 2026.03.11 | ₩195,407 | ₩200,518 | ₩194,723 | ₩197,701 | +1.17% | 540.6만 |
|---|
| 2026.03.10 | ₩196,252 | ₩197,057 | ₩184,460 | ₩192,912 | -1.70% | 751.9만 |
|---|
| 2026.03.09 | ₩193,985 | ₩196,802 | ₩189,639 | ₩196,548 | +1.32% | 740.1만 |
|---|
| 2026.03.06 | ₩192,952 | ₩199,432 | ₩190,658 | ₩196,507 | +1.84% | 710만 |
|---|
| 2026.03.05 | ₩195,863 | ₩200,103 | ₩190,564 | ₩196,561 | +0.36% | 702.8만 |
|---|
| 2026.03.04 | ₩195,863 | ₩198,989 | ₩193,247 | ₩197,339 | +0.75% | 850.6만 |
|---|
| 2026.03.03 | ₩200,867 | ₩202,491 | ₩189,183 | ₩194,763 | -3.04% | 1525.8만 |
|---|
| 2026.03.02 | ₩196,883 | ₩206,220 | ₩195,863 | ₩205,992 | +4.63% | 1255.4만 |
|---|
| 2026.02.27 | ₩184,286 | ₩199,700 | ₩182,596 | ₩198,654 | +7.80% | 3347.6만 |
|---|
| 2026.02.26 | ₩167,825 | ₩169,033 | ₩161,399 | ₩162,929 | -2.92% | 1441.8만 |
|---|
| 2026.02.25 | ₩158,462 | ₩167,624 | ₩157,227 | ₩165,652 | +4.54% | 822만 |
|---|
| 2026.02.24 | ₩161,654 | ₩164,525 | ₩159,642 | ₩160,688 | -0.60% | 493.8만 |
|---|
| 2026.02.23 | ₩162,674 | ₩166,779 | ₩159,468 | ₩159,830 | -1.75% | 696.2만 |
|---|
| 2026.02.20 | ₩157,979 | ₩164,552 | ₩157,764 | ₩164,029 | +3.83% | 776.4만 |
|---|
| 2026.02.19 | ₩159,588 | ₩162,915 | ₩157,777 | ₩159,723 | +0.08% | 704.2만 |
|---|
| 2026.02.18 | ₩154,075 | ₩157,576 | ₩151,405 | ₩156,664 | +1.68% | 578.3만 |
|---|
| 2026.02.17 | ₩155,953 | ₩159,709 | ₩154,236 | ₩155,738 | -0.14% | 530.4만 |
|---|
| 2026.02.13 | ₩154,906 | ₩162,097 | ₩153,230 | ₩157,616 | +1.75% | 1048만 |
|---|
| 2026.02.12 | ₩157,630 | ₩162,218 | ₩149,178 | ₩151,351 | -3.98% | 1175.7만 |
|---|
| 2026.02.11 | ₩171,300 | ₩171,796 | ₩164,056 | ₩166,564 | -2.76% | 543.1만 |
|---|
| 2026.02.10 | ₩164,405 | ₩169,878 | ₩164,270 | ₩169,046 | +2.82% | 619.4만 |
|---|
| 2026.02.09 | ₩161,386 | ₩163,667 | ₩158,113 | ₩162,204 | +0.51% | 501.7만 |
|---|
| 2026.02.06 | ₩156,825 | ₩164,431 | ₩156,288 | ₩162,392 | +3.55% | 791.8만 |
|---|
| 2026.02.05 | ₩161,319 | ₩164,633 | ₩151,660 | ₩154,799 | -4.04% | 929.8만 |
|---|
| 2026.02.04 | ₩158,515 | ₩165,062 | ₩156,718 | ₩163,720 | +3.28% | 1091.5만 |
|---|
| 2026.02.03 | ₩160,957 | ₩162,593 | ₩155,886 | ₩157,160 | -2.36% | 876.5만 |
|---|
| 2026.02.02 | ₩153,659 | ₩160,045 | ₩153,458 | ₩159,857 | +4.03% | 802만 |
|---|
| 2026.01.30 | ₩156,718 | ₩156,825 | ₩150,600 | ₩153,525 | -2.04% | 1073.5만 |
|---|
| 2026.01.29 | ₩155,175 | ₩159,776 | ₩154,692 | ₩158,958 | +2.44% | 624.6만 |
|---|
| 2026.01.28 | ₩154,813 | ₩158,971 | ₩153,230 | ₩157,388 | +1.66% | 530만 |
|---|
| 2026.01.27 | ₩156,664 | ₩158,086 | ₩153,578 | ₩153,820 | -1.82% | 505.8만 |
|---|
| 2026.01.26 | ₩154,289 | ₩157,348 | ₩154,289 | ₩155,524 | +0.80% | 630.9만 |
|---|
| 2026.01.23 | ₩154,839 | ₩155,604 | ₩152,612 | ₩154,853 | +0.01% | 634.3만 |
|---|
| 2026.01.22 | ₩153,243 | ₩160,434 | ₩152,908 | ₩157,187 | +2.57% | 837.2만 |
|---|
| 2026.01.21 | ₩150,694 | ₩153,498 | ₩147,863 | ₩151,942 | +0.83% | 916.2만 |
|---|
| 2026.01.20 | ₩156,302 | ₩157,026 | ₩148,695 | ₩149,004 | -4.67% | 1162.6만 |
|---|
| 2026.01.16 | ₩161,265 | ₩164,995 | ₩159,937 | ₩161,695 | +0.27% | 902.3만 |
|---|
| 2026.01.15 | ₩163,412 | ₩165,880 | ₩160,286 | ₩160,527 | -1.77% | 683.4만 |
|---|
| 2026.01.14 | ₩159,843 | ₩163,761 | ₩158,207 | ₩159,226 | -0.39% | 478.8만 |
|---|
| 2026.01.13 | ₩162,996 | ₩163,506 | ₩159,521 | ₩160,527 | -1.51% | 564.2만 |
|---|
| 2026.01.12 | ₩159,642 | ₩163,774 | ₩159,253 | ₩161,614 | +1.24% | 520.3만 |
|---|
| 2026.01.09 | ₩160,957 | ₩162,339 | ₩157,388 | ₩161,815 | +0.53% | 700.2만 |
|---|
| 2026.01.08 | ₩157,710 | ₩160,138 | ₩153,994 | ₩158,971 | +0.80% | 1152.2만 |
|---|
| 2026.01.07 | ₩165,008 | ₩165,411 | ₩159,307 | ₩161,078 | -2.38% | 1034.3만 |
|---|
| 2026.01.06 | ₩167,825 | ₩169,301 | ₩163,439 | ₩166,256 | -0.94% | 659.6만 |
|---|
| 2026.01.05 | ₩173,809 | ₩175,995 | ₩163,787 | ₩166,363 | -4.28% | 847.1만 |
|---|
| 2026.01.02 | ₩172,252 | ₩173,527 | ₩168,697 | ₩171,448 | -0.47% | 495.9만 |
|---|
| 2025.12.31 | ₩171,944 | ₩172,266 | ₩168,738 | ₩168,872 | -1.79% | 292.6만 |
|---|
| 2025.12.30 | ₩170,294 | ₩172,320 | ₩170,240 | ₩171,609 | +0.77% | 275.5만 |
|---|
| 2025.12.29 | ₩171,917 | ₩173,527 | ₩170,522 | ₩170,991 | -0.54% | 311.2만 |
|---|
| 2025.12.26 | ₩172,588 | ₩173,956 | ₩171,716 | ₩173,379 | +0.46% | 273.3만 |
|---|
| 2025.12.24 | ₩169,958 | ₩173,124 | ₩169,315 | ₩172,226 | +1.33% | 175.6만 |
|---|
| 2025.12.23 | ₩169,475 | ₩172,561 | ₩169,475 | ₩171,206 | +1.02% | 349.4만 |
|---|
| 2025.12.22 | ₩172,749 | ₩172,856 | ₩168,174 | ₩169,851 | -1.68% | 485.3만 |
|---|
| 2025.12.19 | ₩166,296 | ₩170,576 | ₩165,947 | ₩169,596 | +1.98% | 971.5만 |
|---|
| 2025.12.18 | ₩171,729 | ₩172,641 | ₩163,801 | ₩164,928 | -3.96% | 934.5만 |
|---|
| 2025.12.17 | ₩179,054 | ₩179,416 | ₩169,851 | ₩171,568 | -4.18% | 612.6만 |
|---|
| 2025.12.16 | ₩174,788 | ₩181,107 | ₩174,426 | ₩179,430 | +2.66% | 536.6만 |
|---|
| 2025.12.15 | ₩176,143 | ₩179,000 | ₩173,876 | ₩175,083 | -0.60% | 533.6만 |
|---|
| 2025.12.12 | ₩185,802 | ₩187,130 | ₩173,648 | ₩174,372 | -6.15% | 929.9만 |
|---|
| 2025.12.11 | ₩186,245 | ₩186,553 | ₩180,677 | ₩185,936 | -0.17% | 493.4만 |
|---|
| 2025.12.10 | ₩185,198 | ₩189,330 | ₩182,797 | ₩188,659 | +1.87% | 457.6만 |
|---|
| 2025.12.09 | ₩186,526 | ₩187,707 | ₩183,951 | ₩185,426 | -0.59% | 346.5만 |
|---|
| 2025.12.08 | ₩185,963 | ₩190,953 | ₩185,936 | ₩188,364 | +1.29% | 391.5만 |
|---|
| 2025.12.05 | ₩186,406 | ₩186,741 | ₩182,596 | ₩186,352 | -0.03% | 500.2만 |
|---|
| 2025.12.04 | ₩179,765 | ₩186,889 | ₩177,900 | ₩186,459 | +3.72% | 685.7만 |
|---|
| 2025.12.03 | ₩181,643 | ₩182,596 | ₩178,745 | ₩179,269 | -1.31% | 563.1만 |
|---|
| 2025.12.02 | ₩181,120 | ₩185,185 | ₩180,852 | ₩182,381 | +0.70% | 698.2만 |
|---|
| 2025.12.01 | ₩176,693 | ₩177,270 | ₩171,407 | ₩177,203 | +0.29% | 672만 |
|---|
| 2025.11.28 | ₩179,993 | ₩180,436 | ₩174,412 | ₩178,893 | -0.61% | 561.3만 |
|---|
| 2025.11.26 | ₩179,202 | ₩181,576 | ₩171,823 | ₩178,772 | -0.24% | 1642.5만 |
|---|
| 2025.11.25 | ₩165,129 | ₩170,535 | ₩165,075 | ₩168,925 | +2.30% | 1479.4만 |
|---|
| 2025.11.24 | ₩167,423 | ₩173,607 | ₩166,725 | ₩170,669 | +1.94% | 898.6만 |
|---|
| 2025.11.21 | ₩159,052 | ₩165,625 | ₩156,369 | ₩164,351 | +3.33% | 840.2만 |
|---|
| 2025.11.20 | ₩165,880 | ₩168,603 | ₩156,624 | ₩157,496 | -5.05% | 885.5만 |
|---|
| 2025.11.19 | ₩164,458 | ₩165,800 | ₩159,468 | ₩160,152 | -2.62% | 672.9만 |
|---|
| 2025.11.18 | ₩161,654 | ₩169,086 | ₩160,165 | ₩164,592 | +1.82% | 1014.7만 |
|---|
| 2025.11.17 | ₩166,350 | ₩172,266 | ₩160,997 | ₩164,311 | -1.23% | 1529.1만 |
|---|
| 2025.11.14 | ₩174,292 | ₩184,031 | ₩173,500 | ₩179,443 | +2.96% | 557.3만 |
|---|
| 2025.11.13 | ₩187,546 | ₩188,015 | ₩177,484 | ₩179,685 | -4.19% | 691.2만 |
|---|
| 2025.11.12 | ₩188,686 | ₩192,899 | ₩187,479 | ₩188,767 | +0.04% | 550.3만 |
|---|
| 2025.11.11 | ₩188,217 | ₩189,156 | ₩182,837 | ₩186,151 | -1.10% | 711.6만 |
|---|
| 2025.11.10 | ₩200,881 | ₩201,297 | ₩189,276 | ₩191,423 | -4.71% | 820.4만 |
|---|
| 2025.11.07 | ₩198,533 | ₩198,533 | ₩191,946 | ₩196,802 | -0.87% | 578.1만 |
|---|
| 2025.11.06 | ₩204,905 | ₩207,937 | ₩199,647 | ₩200,129 | -2.33% | 425.5만 |
|---|
| 2025.11.05 | ₩204,047 | ₩207,843 | ₩200,089 | ₩204,463 | +0.20% | 732.7만 |
|---|
| 2025.11.04 | ₩208,568 | ₩211,854 | ₩205,670 | ₩207,454 | -0.53% | 533만 |
|---|
| 2025.11.03 | ₩224,237 | ₩225,484 | ₩214,457 | ₩214,792 | -4.21% | 461.5만 |
|---|
| 2025.10.31 | ₩218,589 | ₩219,179 | ₩211,962 | ₩217,341 | -0.57% | 407.9만 |
|---|
| 2025.10.30 | ₩215,839 | ₩220,105 | ₩214,927 | ₩216,000 | +0.07% | 310.5만 |
|---|
| 2025.10.29 | ₩224,036 | ₩225,297 | ₩217,288 | ₩219,474 | -2.04% | 451.2만 |
|---|
| 2025.10.28 | ₩217,891 | ₩224,036 | ₩215,557 | ₩221,191 | +1.51% | 644.6만 |
|---|
| 2025.10.27 | ₩215,316 | ₩217,824 | ₩213,518 | ₩217,583 | +1.05% | 548만 |
|---|
| 2025.10.24 | ₩211,425 | ₩214,564 | ₩210,352 | ₩212,820 | +0.66% | 508.2만 |
|---|
| 2025.10.23 | ₩201,230 | ₩208,393 | ₩200,693 | ₩206,904 | +2.82% | 581.7만 |
|---|
| 2025.10.22 | ₩201,498 | ₩203,094 | ₩194,857 | ₩201,404 | -0.05% | 613.7만 |
|---|
| 2025.10.21 | ₩198,479 | ₩202,973 | ₩194,643 | ₩200,465 | +1.00% | 519.1만 |
|---|
| 2025.10.20 | ₩201,484 | ₩203,121 | ₩197,379 | ₩198,372 | -1.54% | 583만 |
|---|
| 2025.10.17 | ₩201,793 | ₩202,893 | ₩197,594 | ₩200,679 | -0.55% | 530.2만 |
|---|
| 2025.10.16 | ₩208,326 | ₩212,633 | ₩200,787 | ₩202,987 | -2.56% | 694.8만 |
|---|
| 2025.10.15 | ₩204,141 | ₩208,984 | ₩203,134 | ₩206,193 | +1.01% | 580.5만 |
|---|
| 2025.10.14 | ₩201,203 | ₩204,664 | ₩198,681 | ₩199,579 | -0.81% | 709.6만 |
|---|
| 2025.10.13 | ₩208,675 | ₩208,675 | ₩202,719 | ₩205,791 | -1.38% | 680.1만 |
|---|
| 2025.10.10 | ₩211,385 | ₩213,679 | ₩201,793 | ₩201,994 | -4.44% | 1174.9만 |
|---|
| 2025.10.09 | ₩220,440 | ₩221,272 | ₩208,138 | ₩209,212 | -5.09% | 1327.6만 |
|---|
| 2025.10.08 | ₩207,548 | ₩222,828 | ₩206,596 | ₩220,722 | +6.35% | 1893.8만 |
|---|
| 2025.10.07 | ₩204,986 | ₩207,535 | ₩193,717 | ₩202,397 | -1.26% | 1868.3만 |
|---|
| 2025.10.06 | ₩195,219 | ₩200,264 | ₩193,529 | ₩195,541 | +0.16% | 1045.5만 |
|---|
| 2025.10.03 | ₩198,895 | ₩200,156 | ₩188,364 | ₩188,807 | -5.07% | 652.7만 |
|---|
| 2025.10.02 | ₩201,887 | ₩204,047 | ₩193,999 | ₩197,701 | -2.07% | 749.1만 |
|---|
| 2025.10.01 | ₩189,035 | ₩200,800 | ₩188,351 | ₩200,800 | +6.22% | 1361.2만 |
|---|
| 2025.09.30 | ₩179,765 | ₩190,189 | ₩179,765 | ₩190,189 | +5.80% | 993.5만 |
|---|
| 2025.09.29 | ₩177,256 | ₩180,557 | ₩177,256 | ₩179,631 | +1.34% | 383.3만 |
|---|
| 2025.09.26 | ₩171,729 | ₩175,888 | ₩171,179 | ₩175,418 | +2.15% | 384.1만 |
|---|
| 2025.09.25 | ₩173,567 | ₩176,089 | ₩170,535 | ₩175,687 | +1.22% | 475.9만 |
|---|
| 2025.09.24 | ₩181,107 | ₩181,777 | ₩176,706 | ₩177,203 | -2.16% | 392.2만 |
|---|
| 2025.09.23 | ₩182,555 | ₩184,259 | ₩178,759 | ₩180,221 | -1.28% | 475.1만 |
|---|
| 2025.09.22 | ₩177,914 | ₩185,104 | ₩176,827 | ₩182,032 | +2.31% | 1025.5만 |
|---|
| 2025.09.19 | ₩178,356 | ₩179,725 | ₩177,001 | ₩177,001 | -0.76% | 905.2만 |
|---|
| 2025.09.18 | ₩177,042 | ₩179,295 | ₩176,358 | ₩177,230 | +0.11% | 552.9만 |
|---|
| 2025.09.17 | ₩171,850 | ₩178,423 | ₩171,582 | ₩174,855 | +1.75% | 823.7만 |
|---|
| 2025.09.16 | ₩171,233 | ₩172,641 | ₩168,899 | ₩171,287 | +0.03% | 446.1만 |
|---|
| 2025.09.15 | ₩169,556 | ₩172,132 | ₩167,705 | ₩170,106 | +0.32% | 573.4만 |
|---|
| 2025.09.12 | ₩168,899 | ₩171,233 | ₩167,651 | ₩167,745 | -0.68% | 436.6만 |
|---|