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 | ₩779,050 | ₩797,011 | ₩758,357 | ₩784,957 | +0.76% | 550만 |
| 2026.10.08 | ₩761,839 | ₩784,542 | ₩756,093 | ₩769,541 | +1.01% | 517.5만 |
| 2026.10.07 | ₩754,433 | ₩783,537 | ₩750,562 | ₩775,447 | +2.79% | 398.3만 |
| 2026.10.06 | ₩752,437 | ₩786,471 | ₩751,339 | ₩768,804 | +2.18% | 540.2만 |
| 2026.10.05 | ₩746,048 | ₩750,803 | ₩731,301 | ₩739,726 | -0.85% | 420.2만 |
| 2026.10.02 | ₩742,351 | ₩760,768 | ₩733,994 | ₩753,428 | +1.49% | 550.9만 |
| 2026.10.01 | ₩724,605 | ₩737,047 | ₩696,719 | ₩725,596 | +0.14% | 666.9만 |
| 2026.09.30 | ₩731,944 | ₩741,320 | ₩720,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩720,519 |
| -1.56% |
| 490.3만 |
| 2026.09.29 | ₩737,637 | ₩738,521 | ₩718,685 | ₩722,716 | -2.02% | 574.9만 |
|---|
| 2026.09.28 | ₩738,990 | ₩746,035 | ₩717,238 | ₩727,859 | -1.51% | 686.3만 |
|---|
| 2026.09.25 | ₩731,690 | ₩768,536 | ₩724,926 | ₩753,924 | +3.04% | 873만 |
|---|
| 2026.09.24 | ₩717,867 | ₩736,458 | ₩710,474 | ₩717,934 | +0.01% | 796.3만 |
|---|
| 2026.09.23 | ₩748,713 | ₩764,411 | ₩726,252 | ₩736,431 | -1.64% | 825.2만 |
|---|
| 2026.09.22 | ₩763,179 | ₩769,608 | ₩733,592 | ₩735,212 | -3.66% | 978.2만 |
|---|
| 2026.09.21 | ₩785,908 | ₩793,502 | ₩759,937 | ₩770,559 | -1.95% | 773.7만 |
|---|
| 2026.09.18 | ₩794,453 | ₩797,614 | ₩760,848 | ₩760,848 | -4.23% | 1173.9만 |
|---|
| 2026.09.17 | ₩763,982 | ₩795,565 | ₩757,419 | ₩788,091 | +3.16% | 935.1만 |
|---|
| 2026.09.16 | ₩741,521 | ₩772,487 | ₩736,780 | ₩754,459 | +1.74% | 1310.8만 |
|---|
| 2026.09.15 | ₩725,341 | ₩761,665 | ₩721,926 | ₩727,966 | +0.36% | 983.1만 |
|---|
| 2026.09.14 | ₩721,350 | ₩731,690 | ₩704,313 | ₩715,604 | -0.80% | 917.4만 |
|---|
| 2026.09.11 | ₩693,893 | ₩760,433 | ₩693,156 | ₩759,817 | +9.50% | 1447.4만 |
|---|
| 2026.09.10 | ₩701,607 | ₩710,554 | ₩678,061 | ₩678,557 | -3.29% | 591.7만 |
|---|
| 2026.09.09 | ₩721,216 | ₩754,058 | ₩713,073 | ₩716,903 | -0.60% | 728.2만 |
|---|
| 2026.09.08 | ₩698,018 | ₩721,216 | ₩690,531 | ₩715,068 | +2.44% | 666.3만 |
|---|
| 2026.09.04 | ₩688,147 | ₩716,555 | ₩683,285 | ₩702,023 | +2.02% | 1111.9만 |
|---|
| 2026.09.03 | ₩651,354 | ₩710,916 | ₩640,639 | ₩691,642 | +6.19% | 2032.8만 |
|---|
| 2026.09.02 | ₩618,861 | ₩666,998 | ₩578,974 | ₩659,243 | +6.53% | 3672만 |
|---|
| 2026.09.01 | ₩610,342 | ₩620,133 | ₩565,071 | ₩569,237 | -6.73% | 1594.8만 |
|---|
| 2026.08.31 | ₩615,914 | ₩635,522 | ₩610,771 | ₩610,771 | -0.84% | 768.7만 |
|---|
| 2026.08.28 | ₩626,267 | ₩635,857 | ₩606,605 | ₩611,079 | -2.43% | 395.5만 |
|---|
| 2026.08.27 | ₩625,062 | ₩632,857 | ₩614,950 | ₩632,536 | +1.20% | 464.3만 |
|---|
| 2026.08.26 | ₩602,158 | ₩628,705 | ₩602,158 | ₩621,231 | +3.17% | 446만 |
|---|
| 2026.08.25 | ₩593,198 | ₩613,423 | ₩591,604 | ₩604,730 | +1.94% | 389.6만 |
|---|
| 2026.08.24 | ₩586,930 | ₩604,824 | ₩567,897 | ₩580,206 | -1.15% | 433.8만 |
|---|
| 2026.08.21 | ₩588,457 | ₩595,261 | ₩575,197 | ₩592,113 | +0.62% | 368.8만 |
|---|
| 2026.08.20 | ₩588,309 | ₩594,323 | ₩578,612 | ₩582,336 | -1.02% | 363.3만 |
|---|
| 2026.08.19 | ₩626,776 | ₩631,853 | ₩572,639 | ₩586,046 | -6.50% | 708.8만 |
|---|
| 2026.08.18 | ₩625,464 | ₩656,269 | ₩614,106 | ₩627,700 | +0.36% | 553만 |
|---|
| 2026.08.17 | ₩665,203 | ₩665,484 | ₩628,236 | ₩642,648 | -3.39% | 527.4만 |
|---|
| 2026.08.14 | ₩664,332 | ₩670,708 | ₩654,488 | ₩657,381 | -1.05% | 399.3만 |
|---|
| 2026.08.13 | ₩669,261 | ₩688,441 | ₩652,439 | ₩662,337 | -1.03% | 806.4만 |
|---|
| 2026.08.12 | ₩615,150 | ₩649,251 | ₩609,418 | ₩648,930 | +5.49% | 624.4만 |
|---|
| 2026.08.11 | ₩601,556 | ₩606,016 | ₩577,286 | ₩590,626 | -1.82% | 479.6만 |
|---|
| 2026.08.10 | ₩614,213 | ₩636,192 | ₩604,730 | ₩613,275 | -0.15% | 498.7만 |
|---|
| 2026.08.07 | ₩595,957 | ₩610,597 | ₩557,584 | ₩607,770 | +1.98% | 520.8만 |
|---|
| 2026.08.06 | ₩603,458 | ₩610,583 | ₩570,576 | ₩586,180 | -2.86% | 609.4만 |
|---|
| 2026.08.05 | ₩624,955 | ₩650,537 | ₩615,030 | ₩619,731 | -0.84% | 698.4만 |
|---|
| 2026.08.04 | ₩601,757 | ₩638,750 | ₩594,457 | ₩625,852 | +4.00% | 758.3만 |
|---|
| 2026.08.03 | ₩532,645 | ₩579,094 | ₩522,506 | ₩574,621 | +7.88% | 483.8만 |
|---|
| 2026.07.31 | ₩561,200 | ₩577,849 | ₩536,087 | ₩542,944 | -3.25% | 485.4만 |
|---|
| 2026.07.30 | ₩515,514 | ₩553,164 | ₩512,983 | ₩542,194 | +5.18% | 619.4만 |
|---|
| 2026.07.29 | ₩520,349 | ₩529,002 | ₩487,762 | ₩495,088 | -4.85% | 634.9만 |
|---|
| 2026.07.28 | ₩537,440 | ₩541,110 | ₩480,677 | ₩525,171 | -2.28% | 944.9만 |
|---|
| 2026.07.27 | ₩583,287 | ₩599,882 | ₩551,650 | ₩571,795 | -1.97% | 496만 |
|---|
| 2026.07.24 | ₩587,907 | ₩604,703 | ₩578,960 | ₩585,979 | -0.33% | 460.4만 |
|---|
| 2026.07.23 | ₩586,648 | ₩609,110 | ₩581,425 | ₩588,443 | +0.31% | 511.9만 |
|---|
| 2026.07.22 | ₩554,959 | ₩604,543 | ₩554,195 | ₩591,738 | +6.63% | 721.5만 |
|---|
| 2026.07.21 | ₩528,385 | ₩546,440 | ₩527,635 | ₩541,310 | +2.45% | 527.7만 |
|---|
| 2026.07.20 | ₩536,140 | ₩540,038 | ₩510,371 | ₩511,482 | -4.60% | 472.6만 |
|---|
| 2026.07.17 | ₩504,745 | ₩545,329 | ₩493,093 | ₩530,850 | +5.17% | 729.1만 |
|---|
| 2026.07.16 | ₩541,766 | ₩554,276 | ₩523,912 | ₩524,207 | -3.24% | 644.2만 |
|---|
| 2026.07.15 | ₩615,378 | ₩617,722 | ₩523,858 | ₩552,735 | -10.18% | 1295.8만 |
|---|
| 2026.07.14 | ₩591,872 | ₩620,776 | ₩591,350 | ₩612,820 | +3.54% | 719.8만 |
|---|
| 2026.07.13 | ₩579,215 | ₩584,907 | ₩560,571 | ₩572,063 | -1.23% | 466.2만 |
|---|
| 2026.07.10 | ₩601,529 | ₩606,471 | ₩580,273 | ₩582,590 | -3.15% | 514.7만 |
|---|
| 2026.07.09 | ₩594,457 | ₩616,784 | ₩581,492 | ₩603,016 | +1.44% | 792.8만 |
|---|
| 2026.07.08 | ₩566,397 | ₩601,984 | ₩554,503 | ₩578,572 | +2.15% | 977.4만 |
|---|
| 2026.07.07 | ₩532,738 | ₩571,326 | ₩530,153 | ₩558,896 | +4.91% | 705만 |
|---|
| 2026.07.06 | ₩529,310 | ₩575,585 | ₩526,711 | ₩551,557 | +4.20% | 726만 |
|---|
| 2026.07.02 | ₩557,289 | ₩565,955 | ₩517,014 | ₩528,144 | -5.23% | 661.2만 |
|---|
| 2026.07.01 | ₩559,861 | ₩587,345 | ₩550,164 | ₩569,571 | +1.73% | 602.8만 |
|---|
| 2026.06.30 | ₩550,003 | ₩580,621 | ₩547,806 | ₩577,889 | +5.07% | 690.4만 |
|---|
| 2026.06.29 | ₩527,475 | ₩557,771 | ₩507,170 | ₩555,320 | +5.28% | 881.9만 |
|---|
| 2026.06.26 | ₩530,729 | ₩537,507 | ₩515,835 | ₩535,069 | +0.82% | 1083.3만 |
|---|
| 2026.06.25 | ₩555,227 | ₩558,950 | ₩523,765 | ₩548,409 | -1.23% | 1117.9만 |
|---|
| 2026.06.24 | ₩564,910 | ₩589,836 | ₩560,316 | ₩581,371 | +2.91% | 631.7만 |
|---|
| 2026.06.23 | ₩529,055 | ₩582,617 | ₩523,698 | ₩572,960 | +8.30% | 664.4만 |
|---|
| 2026.06.22 | ₩556,097 | ₩594,685 | ₩555,146 | ₩560,812 | +0.85% | 733.7만 |
|---|
| 2026.06.18 | ₩575,773 | ₩583,970 | ₩546,306 | ₩548,476 | -4.74% | 1536.1만 |
|---|
| 2026.06.17 | ₩551,825 | ₩578,291 | ₩529,725 | ₩561,629 | +1.78% | 875.4만 |
|---|
| 2026.06.16 | ₩553,351 | ₩564,977 | ₩538,766 | ₩541,217 | -2.19% | 632.7만 |
|---|
| 2026.06.15 | ₩551,021 | ₩557,062 | ₩527,850 | ₩547,900 | -0.57% | 703.7만 |
|---|
| 2026.06.12 | ₩515,661 | ₩546,976 | ₩510,451 | ₩529,819 | +2.75% | 605.9만 |
|---|
| 2026.06.11 | ₩493,803 | ₩528,131 | ₩491,499 | ₩524,300 | +6.18% | 787만 |
|---|
| 2026.06.10 | ₩504,839 | ₩534,399 | ₩495,115 | ₩495,343 | -1.88% | 928.1만 |
|---|
| 2026.06.09 | ₩539,663 | ₩546,119 | ₩478,252 | ₩511,348 | -5.25% | 1047.2만 |
|---|
| 2026.06.08 | ₩533,850 | ₩544,458 | ₩516,478 | ₩536,783 | +0.55% | 857만 |
|---|
| 2026.06.05 | ₩543,480 | ₩553,030 | ₩517,376 | ₩528,238 | -2.80% | 1099만 |
|---|
| 2026.06.04 | ₩538,257 | ₩576,603 | ₩534,413 | ₩565,285 | +5.02% | 1229.7만 |
|---|
| 2026.06.03 | ₩581,010 | ₩583,970 | ₩545,128 | ₩563,986 | -2.93% | 1423.1만 |
|---|
| 2026.06.02 | ₩624,298 | ₩628,424 | ₩580,527 | ₩583,046 | -6.61% | 1601.9만 |
|---|
| 2026.06.01 | ₩570,777 | ₩628,799 | ₩570,777 | ₩624,097 | +9.34% | 2084.9만 |
|---|
| 2026.05.29 | ₩559,861 | ₩574,795 | ₩538,792 | ₩563,758 | +0.70% | 4183.3만 |
|---|
| 2026.05.28 | ₩424,624 | ₩438,955 | ₩417,244 | ₩424,650 | +0.01% | 2661.1만 |
|---|
| 2026.05.27 | ₩411,833 | ₩418,074 | ₩399,899 | ₩408,940 | -0.70% | 826.2만 |
|---|
| 2026.05.26 | ₩402,149 | ₩413,386 | ₩400,434 | ₩408,618 | +1.61% | 1030.6만 |
|---|
| 2026.05.22 | ₩359,088 | ₩399,564 | ₩355,217 | ₩395,372 | +10.10% | 1529.2만 |
|---|
| 2026.05.21 | ₩325,416 | ₩340,711 | ₩321,813 | ₩338,595 | +4.05% | 507.5만 |
|---|
| 2026.05.20 | ₩320,741 | ₩330,733 | ₩317,688 | ₩325,376 | +1.44% | 433.3만 |
|---|
| 2026.05.19 | ₩313,750 | ₩321,116 | ₩304,401 | ₩315,103 | +0.43% | 408.3만 |
|---|
| 2026.05.18 | ₩327,612 | ₩328,081 | ₩311,004 | ₩318,813 | -2.69% | 513.3만 |
|---|
| 2026.05.15 | ₩322,000 | ₩330,639 | ₩317,152 | ₩324,117 | +0.66% | 483.3만 |
|---|
| 2026.05.14 | ₩333,305 | ₩348,962 | ₩322,536 | ₩332,019 | -0.39% | 624.2만 |
|---|
| 2026.05.13 | ₩327,612 | ₩330,827 | ₩317,165 | ₩326,635 | -0.30% | 500.9만 |
|---|
| 2026.05.12 | ₩324,813 | ₩324,813 | ₩306,048 | ₩320,031 | -1.47% | 715.1만 |
|---|
| 2026.05.11 | ₩339,667 | ₩342,145 | ₩324,130 | ₩330,880 | -2.59% | 1151.7만 |
|---|
| 2026.05.08 | ₩312,866 | ₩353,583 | ₩312,866 | ₩348,855 | +11.50% | 1216.8만 |
|---|
| 2026.05.07 | ₩315,103 | ₩318,438 | ₩305,379 | ₩308,419 | -2.12% | 484.8만 |
|---|
| 2026.05.06 | ₩295,735 | ₩320,715 | ₩294,128 | ₩319,844 | +8.15% | 918.7만 |
|---|
| 2026.05.05 | ₩287,993 | ₩291,181 | ₩282,529 | ₩289,735 | +0.60% | 436.1만 |
|---|
| 2026.05.04 | ₩282,408 | ₩287,940 | ₩275,510 | ₩283,466 | +0.37% | 384.2만 |
|---|
| 2026.05.01 | ₩279,301 | ₩284,980 | ₩276,502 | ₩281,497 | +0.79% | 301.1만 |
|---|
| 2026.04.30 | ₩279,261 | ₩280,131 | ₩269,001 | ₩279,863 | +0.22% | 563.6만 |
|---|
| 2026.04.29 | ₩275,993 | ₩278,497 | ₩272,229 | ₩275,457 | -0.19% | 363.6만 |
|---|
| 2026.04.28 | ₩281,230 | ₩281,953 | ₩269,965 | ₩275,819 | -1.92% | 443.8만 |
|---|
| 2026.04.27 | ₩291,690 | ₩296,673 | ₩284,966 | ₩289,266 | -0.83% | 582.1만 |
|---|
| 2026.04.24 | ₩286,614 | ₩293,324 | ₩280,600 | ₩289,427 | +0.98% | 462.1만 |
|---|
| 2026.04.23 | ₩287,284 | ₩293,672 | ₩282,181 | ₩284,136 | -1.10% | 442.2만 |
|---|
| 2026.04.22 | ₩287,980 | ₩291,168 | ₩280,600 | ₩287,498 | -0.17% | 548.2만 |
|---|
| 2026.04.21 | ₩275,711 | ₩287,069 | ₩275,042 | ₩284,431 | +3.16% | 907.8만 |
|---|
| 2026.04.20 | ₩263,255 | ₩275,618 | ₩263,242 | ₩273,555 | +3.91% | 715.6만 |
|---|
| 2026.04.17 | ₩258,273 | ₩264,313 | ₩256,826 | ₩263,255 | +1.93% | 631.1만 |
|---|
| 2026.04.16 | ₩240,512 | ₩259,572 | ₩239,079 | ₩258,621 | +7.53% | 1147.5만 |
|---|
| 2026.04.15 | ₩245,026 | ₩245,093 | ₩237,070 | ₩237,445 | -3.09% | 779.3만 |
|---|
| 2026.04.14 | ₩248,522 | ₩250,183 | ₩241,222 | ₩247,129 | -0.56% | 625.6만 |
|---|
| 2026.04.13 | ₩239,749 | ₩256,317 | ₩237,740 | ₩254,201 | +6.03% | 1050.7만 |
|---|
| 2026.04.10 | ₩245,415 | ₩246,446 | ₩237,124 | ₩238,142 | -2.96% | 428만 |
|---|
| 2026.04.09 | ₩250,424 | ₩251,536 | ₩240,673 | ₩243,044 | -2.95% | 450.1만 |
|---|
| 2026.04.08 | ₩248,803 | ₩254,147 | ₩244,665 | ₩248,415 | -0.16% | 721.2만 |
|---|
| 2026.04.07 | ₩230,695 | ₩239,535 | ₩230,668 | ₩237,994 | +3.16% | 575.3만 |
|---|
| 2026.04.06 | ₩235,503 | ₩236,401 | ₩231,431 | ₩231,954 | -1.51% | 392.5만 |
|---|
| 2026.04.02 | ₩223,663 | ₩233,548 | ₩223,007 | ₩233,548 | +4.42% | 521.7만 |
|---|
| 2026.04.01 | ₩223,650 | ₩229,476 | ₩220,676 | ₩226,864 | +1.44% | 731.1만 |
|---|
| 2026.03.31 | ₩220,047 | ₩225,002 | ₩208,099 | ₩219,832 | -0.10% | 1371.4만 |
|---|
| 2026.03.30 | ₩231,405 | ₩233,052 | ₩217,622 | ₩220,542 | -4.69% | 1013.5만 |
|---|
| 2026.03.27 | ₩234,566 | ₩236,119 | ₩228,163 | ₩230,119 | -1.90% | 801.2만 |
|---|
| 2026.03.26 | ₩244,718 | ₩249,647 | ₩235,128 | ₩235,490 | -3.77% | 1106.1만 |
|---|
| 2026.03.25 | ₩238,088 | ₩247,598 | ₩237,901 | ₩246,459 | +3.52% | 1133.1만 |
|---|
| 2026.03.24 | ₩219,149 | ₩238,825 | ₩218,815 | ₩236,950 | +8.12% | 1588.7만 |
|---|
| 2026.03.23 | ₩213,283 | ₩221,560 | ₩212,466 | ₩220,449 | +3.36% | 1072.1만 |
|---|
| 2026.03.20 | ₩218,989 | ₩227,561 | ₩211,180 | ₩211,180 | -3.57% | 2313.6만 |
|---|
| 2026.03.19 | ₩196,340 | ₩210,376 | ₩196,313 | ₩209,961 | +6.94% | 771.5만 |
|---|
| 2026.03.18 | ₩204,537 | ₩207,631 | ₩199,474 | ₩199,849 | -2.29% | 546.1만 |
|---|
| 2026.03.17 | ₩207,269 | ₩207,631 | ₩203,318 | ₩204,939 | -1.12% | 667.6만 |
|---|
| 2026.03.16 | ₩204,992 | ₩211,354 | ₩204,497 | ₩209,667 | +2.28% | 792.3만 |
|---|
| 2026.03.13 | ₩202,246 | ₩204,858 | ₩196,648 | ₩203,077 | +0.41% | 644.1만 |
|---|
| 2026.03.12 | ₩197,090 | ₩203,385 | ₩197,009 | ₩200,786 | +1.88% | 734.1만 |
|---|
| 2026.03.11 | ₩195,094 | ₩200,197 | ₩194,411 | ₩197,384 | +1.17% | 540.6만 |
|---|
| 2026.03.10 | ₩195,938 | ₩196,742 | ₩184,165 | ₩192,603 | -1.70% | 751.9만 |
|---|
| 2026.03.09 | ₩193,674 | ₩196,487 | ₩189,335 | ₩196,233 | +1.32% | 740.1만 |
|---|
| 2026.03.06 | ₩192,643 | ₩199,112 | ₩190,353 | ₩196,192 | +1.84% | 710만 |
|---|
| 2026.03.05 | ₩195,549 | ₩199,782 | ₩190,259 | ₩196,246 | +0.36% | 702.8만 |
|---|
| 2026.03.04 | ₩195,549 | ₩198,670 | ₩192,938 | ₩197,023 | +0.75% | 850.6만 |
|---|
| 2026.03.03 | ₩200,545 | ₩202,166 | ₩188,879 | ₩194,451 | -3.04% | 1525.8만 |
|---|
| 2026.03.02 | ₩196,567 | ₩205,889 | ₩195,549 | ₩205,662 | +4.63% | 1255.4만 |
|---|
| 2026.02.27 | ₩183,991 | ₩199,380 | ₩182,303 | ₩198,335 | +7.80% | 3347.6만 |
|---|
| 2026.02.26 | ₩167,556 | ₩168,762 | ₩161,141 | ₩162,668 | -2.92% | 1441.8만 |
|---|
| 2026.02.25 | ₩158,208 | ₩167,356 | ₩156,975 | ₩165,387 | +4.54% | 822만 |
|---|
| 2026.02.24 | ₩161,395 | ₩164,262 | ₩159,386 | ₩160,431 | -0.60% | 493.8만 |
|---|
| 2026.02.23 | ₩162,413 | ₩166,512 | ₩159,212 | ₩159,574 | -1.75% | 696.2만 |
|---|
| 2026.02.20 | ₩157,725 | ₩164,288 | ₩157,511 | ₩163,766 | +3.83% | 776.4만 |
|---|
| 2026.02.19 | ₩159,333 | ₩162,654 | ₩157,524 | ₩159,467 | +0.08% | 704.2만 |
|---|
| 2026.02.18 | ₩153,828 | ₩157,324 | ₩151,162 | ₩156,413 | +1.68% | 578.3만 |
|---|
| 2026.02.17 | ₩155,703 | ₩159,453 | ₩153,989 | ₩155,489 | -0.14% | 530.4만 |
|---|
| 2026.02.13 | ₩154,658 | ₩161,837 | ₩152,984 | ₩157,364 | +1.75% | 1048만 |
|---|
| 2026.02.12 | ₩157,377 | ₩161,958 | ₩148,939 | ₩151,109 | -3.98% | 1175.7만 |
|---|
| 2026.02.11 | ₩171,025 | ₩171,521 | ₩163,793 | ₩166,297 | -2.76% | 543.1만 |
|---|
| 2026.02.10 | ₩164,141 | ₩169,606 | ₩164,007 | ₩168,775 | +2.82% | 619.4만 |
|---|
| 2026.02.09 | ₩161,127 | ₩163,404 | ₩157,859 | ₩161,944 | +0.51% | 501.7만 |
|---|
| 2026.02.06 | ₩156,574 | ₩164,168 | ₩156,038 | ₩162,132 | +3.55% | 791.8만 |
|---|
| 2026.02.05 | ₩161,060 | ₩164,369 | ₩151,417 | ₩154,551 | -4.04% | 929.8만 |
|---|
| 2026.02.04 | ₩158,261 | ₩164,797 | ₩156,466 | ₩163,458 | +3.28% | 1091.5만 |
|---|
| 2026.02.03 | ₩160,699 | ₩162,333 | ₩155,636 | ₩156,908 | -2.36% | 876.5만 |
|---|
| 2026.02.02 | ₩153,413 | ₩159,788 | ₩153,212 | ₩159,601 | +4.03% | 802만 |
|---|
| 2026.01.30 | ₩156,466 | ₩156,574 | ₩150,359 | ₩153,279 | -2.04% | 1073.5만 |
|---|
| 2026.01.29 | ₩154,926 | ₩159,520 | ₩154,444 | ₩158,703 | +2.44% | 624.6만 |
|---|
| 2026.01.28 | ₩154,564 | ₩158,717 | ₩152,984 | ₩157,136 | +1.66% | 530만 |
|---|
| 2026.01.27 | ₩156,413 | ₩157,833 | ₩153,332 | ₩153,573 | -1.82% | 505.8만 |
|---|
| 2026.01.26 | ₩154,042 | ₩157,096 | ₩154,042 | ₩155,274 | +0.80% | 630.9만 |
|---|
| 2026.01.23 | ₩154,591 | ₩155,355 | ₩152,368 | ₩154,605 | +0.01% | 634.3만 |
|---|
| 2026.01.22 | ₩152,997 | ₩160,176 | ₩152,663 | ₩156,935 | +2.57% | 837.2만 |
|---|
| 2026.01.21 | ₩150,453 | ₩153,252 | ₩147,626 | ₩151,698 | +0.83% | 916.2만 |
|---|
| 2026.01.20 | ₩156,051 | ₩156,774 | ₩148,457 | ₩148,765 | -4.67% | 1162.6만 |
|---|
| 2026.01.16 | ₩161,007 | ₩164,730 | ₩159,681 | ₩161,435 | +0.27% | 902.3만 |
|---|
| 2026.01.15 | ₩163,150 | ₩165,614 | ₩160,029 | ₩160,270 | -1.77% | 683.4만 |
|---|
| 2026.01.14 | ₩159,587 | ₩163,498 | ₩157,953 | ₩158,971 | -0.39% | 478.8만 |
|---|
| 2026.01.13 | ₩162,735 | ₩163,244 | ₩159,266 | ₩160,270 | -1.51% | 564.2만 |
|---|
| 2026.01.12 | ₩159,386 | ₩163,512 | ₩158,998 | ₩161,355 | +1.24% | 520.3만 |
|---|
| 2026.01.09 | ₩160,699 | ₩162,078 | ₩157,136 | ₩161,556 | +0.53% | 700.2만 |
|---|
| 2026.01.08 | ₩157,458 | ₩159,882 | ₩153,747 | ₩158,717 | +0.80% | 1152.2만 |
|---|
| 2026.01.07 | ₩164,744 | ₩165,146 | ₩159,051 | ₩160,819 | -2.38% | 1034.3만 |
|---|
| 2026.01.06 | ₩167,556 | ₩169,030 | ₩163,177 | ₩165,989 | -0.94% | 659.6만 |
|---|
| 2026.01.05 | ₩173,530 | ₩175,713 | ₩163,525 | ₩166,097 | -4.28% | 847.1만 |
|---|
| 2026.01.02 | ₩171,976 | ₩173,249 | ₩168,427 | ₩171,173 | -0.47% | 495.9만 |
|---|
| 2025.12.31 | ₩171,668 | ₩171,990 | ₩168,467 | ₩168,601 | -1.79% | 292.6만 |
|---|
| 2025.12.30 | ₩170,021 | ₩172,043 | ₩169,967 | ₩171,333 | +0.77% | 275.5만 |
|---|
| 2025.12.29 | ₩171,642 | ₩173,249 | ₩170,249 | ₩170,717 | -0.54% | 311.2만 |
|---|
| 2025.12.26 | ₩172,311 | ₩173,677 | ₩171,441 | ₩173,101 | +0.46% | 273.3만 |
|---|
| 2025.12.24 | ₩169,686 | ₩172,847 | ₩169,043 | ₩171,950 | +1.33% | 175.6만 |
|---|
| 2025.12.23 | ₩169,204 | ₩172,284 | ₩169,204 | ₩170,932 | +1.02% | 349.4만 |
|---|
| 2025.12.22 | ₩172,472 | ₩172,579 | ₩167,905 | ₩169,579 | -1.68% | 485.3만 |
|---|
| 2025.12.19 | ₩166,030 | ₩170,302 | ₩165,681 | ₩169,324 | +1.98% | 971.5만 |
|---|
| 2025.12.18 | ₩171,454 | ₩172,365 | ₩163,538 | ₩164,663 | -3.96% | 934.5만 |
|---|
| 2025.12.17 | ₩178,767 | ₩179,129 | ₩169,579 | ₩171,293 | -4.18% | 612.6만 |
|---|
| 2025.12.16 | ₩174,508 | ₩180,816 | ₩174,146 | ₩179,142 | +2.66% | 536.6만 |
|---|
| 2025.12.15 | ₩175,861 | ₩178,713 | ₩173,597 | ₩174,802 | -0.60% | 533.6만 |
|---|
| 2025.12.12 | ₩185,504 | ₩186,830 | ₩173,369 | ₩174,093 | -6.15% | 929.9만 |
|---|
| 2025.12.11 | ₩185,946 | ₩186,254 | ₩180,388 | ₩185,638 | -0.17% | 493.4만 |
|---|
| 2025.12.10 | ₩184,901 | ₩189,027 | ₩182,504 | ₩188,357 | +1.87% | 457.6만 |
|---|
| 2025.12.09 | ₩186,227 | ₩187,406 | ₩183,656 | ₩185,129 | -0.59% | 346.5만 |
|---|
| 2025.12.08 | ₩185,665 | ₩190,647 | ₩185,638 | ₩188,062 | +1.29% | 391.5만 |
|---|
| 2025.12.05 | ₩186,107 | ₩186,442 | ₩182,303 | ₩186,053 | -0.03% | 500.2만 |
|---|
| 2025.12.04 | ₩179,477 | ₩186,589 | ₩177,615 | ₩186,160 | +3.72% | 685.7만 |
|---|
| 2025.12.03 | ₩181,352 | ₩182,303 | ₩178,459 | ₩178,981 | -1.31% | 563.1만 |
|---|
| 2025.12.02 | ₩180,830 | ₩184,888 | ₩180,562 | ₩182,089 | +0.70% | 698.2만 |
|---|
| 2025.12.01 | ₩176,410 | ₩176,986 | ₩171,133 | ₩176,919 | +0.29% | 672만 |
|---|
| 2025.11.28 | ₩179,705 | ₩180,147 | ₩174,133 | ₩178,606 | -0.61% | 561.3만 |
|---|
| 2025.11.26 | ₩178,914 | ₩181,285 | ₩171,548 | ₩178,486 | -0.24% | 1642.5만 |
|---|
| 2025.11.25 | ₩164,864 | ₩170,262 | ₩164,811 | ₩168,655 | +2.30% | 1479.4만 |
|---|
| 2025.11.24 | ₩167,155 | ₩173,329 | ₩166,458 | ₩170,396 | +1.94% | 898.6만 |
|---|
| 2025.11.21 | ₩158,797 | ₩165,360 | ₩156,118 | ₩164,087 | +3.33% | 840.2만 |
|---|
| 2025.11.20 | ₩165,614 | ₩168,333 | ₩156,373 | ₩157,243 | -5.05% | 885.5만 |
|---|
| 2025.11.19 | ₩164,195 | ₩165,534 | ₩159,212 | ₩159,895 | -2.62% | 672.9만 |
|---|
| 2025.11.18 | ₩161,395 | ₩168,815 | ₩159,909 | ₩164,329 | +1.82% | 1014.7만 |
|---|
| 2025.11.17 | ₩166,083 | ₩171,990 | ₩160,739 | ₩164,047 | -1.23% | 1529.1만 |
|---|
| 2025.11.14 | ₩174,012 | ₩183,736 | ₩173,222 | ₩179,155 | +2.96% | 557.3만 |
|---|
| 2025.11.13 | ₩187,245 | ₩187,714 | ₩177,200 | ₩179,397 | -4.19% | 691.2만 |
|---|
| 2025.11.12 | ₩188,384 | ₩192,589 | ₩187,178 | ₩188,464 | +0.04% | 550.3만 |
|---|
| 2025.11.11 | ₩187,915 | ₩188,853 | ₩182,544 | ₩185,852 | -1.10% | 711.6만 |
|---|
| 2025.11.10 | ₩200,559 | ₩200,974 | ₩188,973 | ₩191,116 | -4.71% | 820.4만 |
|---|
| 2025.11.07 | ₩198,215 | ₩198,215 | ₩191,638 | ₩196,487 | -0.87% | 578.1만 |
|---|
| 2025.11.06 | ₩204,577 | ₩207,604 | ₩199,327 | ₩199,809 | -2.33% | 425.5만 |
|---|
| 2025.11.05 | ₩203,720 | ₩207,510 | ₩199,769 | ₩204,135 | +0.20% | 732.7만 |
|---|
| 2025.11.04 | ₩208,233 | ₩211,515 | ₩205,340 | ₩207,122 | -0.53% | 533만 |
|---|
| 2025.11.03 | ₩223,877 | ₩225,123 | ₩214,113 | ₩214,448 | -4.21% | 461.5만 |
|---|
| 2025.10.31 | ₩218,239 | ₩218,828 | ₩211,622 | ₩216,993 | -0.57% | 407.9만 |
|---|
| 2025.10.30 | ₩215,493 | ₩219,752 | ₩214,582 | ₩215,654 | +0.07% | 310.5만 |
|---|
| 2025.10.29 | ₩223,676 | ₩224,935 | ₩216,939 | ₩219,123 | -2.04% | 451.2만 |
|---|
| 2025.10.28 | ₩217,542 | ₩223,676 | ₩215,212 | ₩220,837 | +1.51% | 644.6만 |
|---|
| 2025.10.27 | ₩214,970 | ₩217,475 | ₩213,176 | ₩217,234 | +1.05% | 548만 |
|---|
| 2025.10.24 | ₩211,086 | ₩214,220 | ₩210,015 | ₩212,479 | +0.66% | 508.2만 |
|---|
| 2025.10.23 | ₩200,907 | ₩208,059 | ₩200,371 | ₩206,573 | +2.82% | 581.7만 |
|---|
| 2025.10.22 | ₩201,175 | ₩202,769 | ₩194,545 | ₩201,081 | -0.05% | 613.7만 |
|---|
| 2025.10.21 | ₩198,161 | ₩202,648 | ₩194,331 | ₩200,144 | +1.00% | 519.1만 |
|---|
| 2025.10.20 | ₩201,161 | ₩202,796 | ₩197,063 | ₩198,054 | -1.54% | 583만 |
|---|
| 2025.10.17 | ₩201,470 | ₩202,568 | ₩197,277 | ₩200,358 | -0.55% | 530.2만 |
|---|
| 2025.10.16 | ₩207,992 | ₩212,292 | ₩200,465 | ₩202,662 | -2.56% | 694.8만 |
|---|
| 2025.10.15 | ₩203,813 | ₩208,649 | ₩202,809 | ₩205,863 | +1.01% | 580.5만 |
|---|
| 2025.10.14 | ₩200,880 | ₩204,336 | ₩198,362 | ₩199,260 | -0.81% | 709.6만 |
|---|
| 2025.10.13 | ₩208,341 | ₩208,341 | ₩202,394 | ₩205,461 | -1.38% | 680.1만 |
|---|
| 2025.10.10 | ₩211,046 | ₩213,336 | ₩201,470 | ₩201,670 | -4.44% | 1174.9만 |
|---|