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 | ₩778,876 | ₩796,833 | ₩758,187 | ₩784,781 | +0.76% | 550만 |
| 2026.10.08 | — | — | — | ₩769,368 | — | — |
| 2026.10.07 | ₩754,264 | ₩783,362 | ₩750,394 | ₩775,274 | +2.79% | 398.3만 |
| 2026.10.06 | ₩752,268 | ₩786,294 | ₩751,170 | ₩768,632 | +2.18% | 540.2만 |
| 2026.10.05 | ₩745,881 | ₩750,019 | ₩731,138 | ₩739,560 | -0.85% | 417.1만 |
| 2026.10.02 | ₩742,185 | ₩760,597 | ₩733,829 | ₩753,259 | +1.49% | 549.5만 |
| 2026.10.01 | ₩724,442 | ₩736,882 | ₩696,563 | ₩725,433 | +0.14% | 666.9만 |
| 2026.09.30 | ₩731,780 | ₩741,154 | ₩719,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩720,358 |
| -1.56% |
| 488.6만 |
| 2026.09.29 | ₩737,472 | ₩738,355 | ₩718,524 | ₩722,554 | -2.02% | 572.8만 |
|---|
| 2026.09.28 | ₩738,824 | ₩745,868 | ₩717,077 | ₩727,696 | -1.51% | 686.3만 |
|---|
| 2026.09.25 | ₩731,526 | ₩768,364 | ₩724,764 | ₩753,755 | +3.04% | 870.4만 |
|---|
| 2026.09.24 | ₩717,707 | ₩736,293 | ₩710,315 | ₩717,774 | +0.01% | 793.9만 |
|---|
| 2026.09.23 | ₩748,546 | ₩764,240 | ₩726,089 | ₩736,266 | -1.64% | 823.9만 |
|---|
| 2026.09.22 | — | — | — | ₩735,048 | — | — |
|---|
| 2026.09.21 | ₩785,732 | ₩793,325 | ₩759,767 | ₩770,386 | -1.95% | 772.1만 |
|---|
| 2026.09.18 | ₩794,275 | ₩797,436 | ₩760,678 | ₩760,678 | -4.23% | 1170.9만 |
|---|
| 2026.09.17 | ₩763,811 | ₩795,387 | ₩757,250 | ₩787,915 | +3.16% | 935.1만 |
|---|
| 2026.09.16 | ₩741,355 | ₩772,314 | ₩736,615 | ₩754,290 | +1.74% | 1301.4만 |
|---|
| 2026.09.15 | ₩725,179 | ₩761,495 | ₩721,764 | ₩727,803 | +0.36% | 983.1만 |
|---|
| 2026.09.14 | ₩721,188 | ₩731,526 | ₩704,155 | ₩715,444 | -0.80% | 914.5만 |
|---|
| 2026.09.11 | ₩693,737 | ₩760,263 | ₩693,001 | ₩759,647 | +9.50% | 1447.4만 |
|---|
| 2026.09.10 | ₩701,450 | ₩710,395 | ₩677,909 | ₩678,405 | -3.29% | 591.7만 |
|---|
| 2026.09.09 | ₩721,054 | ₩753,889 | ₩712,913 | ₩716,743 | -0.60% | 728.2만 |
|---|
| 2026.09.08 | ₩697,862 | ₩721,054 | ₩690,376 | ₩714,908 | +2.44% | 666.3만 |
|---|
| 2026.09.04 | ₩687,993 | ₩716,394 | ₩683,132 | ₩701,865 | +2.02% | 1111.9만 |
|---|
| 2026.09.03 | ₩651,208 | ₩710,757 | ₩640,495 | ₩691,488 | +6.19% | 2032.8만 |
|---|
| 2026.09.02 | ₩618,722 | ₩666,848 | ₩578,844 | ₩659,095 | +6.53% | 3672만 |
|---|
| 2026.09.01 | ₩610,205 | ₩619,994 | ₩564,944 | ₩569,109 | -6.73% | 1594.8만 |
|---|
| 2026.08.31 | ₩615,776 | ₩635,380 | ₩610,634 | ₩610,634 | -0.84% | 768.7만 |
|---|
| 2026.08.28 | ₩626,127 | ₩635,715 | ₩606,469 | ₩610,942 | -2.43% | 395.5만 |
|---|
| 2026.08.27 | ₩624,922 | ₩632,715 | ₩614,812 | ₩632,394 | +1.20% | 464.3만 |
|---|
| 2026.08.26 | ₩602,024 | ₩628,564 | ₩602,024 | ₩621,092 | +3.17% | 446만 |
|---|
| 2026.08.25 | ₩593,065 | ₩613,285 | ₩591,472 | ₩604,595 | +1.94% | 389.6만 |
|---|
| 2026.08.24 | ₩586,798 | ₩604,688 | ₩567,770 | ₩580,076 | -1.15% | 433.8만 |
|---|
| 2026.08.21 | ₩588,325 | ₩595,127 | ₩575,068 | ₩591,980 | +0.62% | 368.8만 |
|---|
| 2026.08.20 | ₩588,177 | ₩594,190 | ₩578,483 | ₩582,205 | -1.02% | 363.3만 |
|---|
| 2026.08.19 | ₩626,636 | ₩631,711 | ₩572,510 | ₩585,914 | -6.50% | 708.8만 |
|---|
| 2026.08.18 | ₩625,324 | ₩656,122 | ₩613,968 | ₩627,560 | +0.36% | 553만 |
|---|
| 2026.08.17 | ₩665,054 | ₩665,335 | ₩628,095 | ₩642,504 | -3.39% | 527.4만 |
|---|
| 2026.08.14 | ₩664,184 | ₩670,558 | ₩654,341 | ₩657,234 | -1.05% | 399.3만 |
|---|
| 2026.08.13 | ₩669,111 | ₩688,287 | ₩652,293 | ₩662,188 | -1.03% | 806.4만 |
|---|
| 2026.08.12 | ₩615,013 | ₩649,106 | ₩609,281 | ₩648,784 | +5.49% | 624.4만 |
|---|
| 2026.08.11 | ₩601,421 | ₩605,880 | ₩577,157 | ₩590,494 | -1.82% | 479.6만 |
|---|
| 2026.08.10 | ₩614,075 | ₩636,050 | ₩604,595 | ₩613,138 | -0.15% | 498.7만 |
|---|
| 2026.08.07 | ₩595,824 | ₩610,460 | ₩557,459 | ₩607,634 | +1.98% | 520.8만 |
|---|
| 2026.08.06 | ₩603,322 | ₩610,446 | ₩570,448 | ₩586,048 | -2.86% | 609.4만 |
|---|
| 2026.08.05 | ₩624,815 | ₩650,391 | ₩614,892 | ₩619,592 | -0.84% | 698.4만 |
|---|
| 2026.08.04 | ₩601,622 | ₩638,607 | ₩594,324 | ₩625,712 | +4.00% | 758.3만 |
|---|
| 2026.08.03 | ₩532,525 | ₩578,965 | ₩522,388 | ₩574,492 | +7.88% | 483.8만 |
|---|
| 2026.07.31 | ₩561,075 | ₩577,719 | ₩535,967 | ₩542,823 | -3.25% | 485.4만 |
|---|
| 2026.07.30 | ₩515,399 | ₩553,040 | ₩512,868 | ₩542,073 | +5.18% | 619.4만 |
|---|
| 2026.07.29 | ₩520,233 | ₩528,883 | ₩487,653 | ₩494,978 | -4.85% | 634.9만 |
|---|
| 2026.07.28 | ₩537,319 | ₩540,988 | ₩480,569 | ₩525,053 | -2.28% | 944.9만 |
|---|
| 2026.07.27 | ₩583,156 | ₩599,747 | ₩551,527 | ₩571,667 | -1.97% | 496만 |
|---|
| 2026.07.24 | ₩587,776 | ₩604,568 | ₩578,831 | ₩585,848 | -0.33% | 460.4만 |
|---|
| 2026.07.23 | ₩586,517 | ₩608,973 | ₩581,295 | ₩588,311 | +0.31% | 511.9만 |
|---|
| 2026.07.22 | ₩554,834 | ₩604,407 | ₩554,071 | ₩591,606 | +6.63% | 721.5만 |
|---|
| 2026.07.21 | ₩528,267 | ₩546,318 | ₩527,517 | ₩541,189 | +2.45% | 527.7만 |
|---|
| 2026.07.20 | ₩536,020 | ₩539,917 | ₩510,256 | ₩511,368 | -4.60% | 472.6만 |
|---|
| 2026.07.17 | ₩504,632 | ₩545,206 | ₩492,982 | ₩530,731 | +5.17% | 729.1만 |
|---|
| 2026.07.16 | ₩541,644 | ₩554,151 | ₩523,795 | ₩524,089 | -3.24% | 644.2만 |
|---|
| 2026.07.15 | ₩615,240 | ₩617,584 | ₩523,741 | ₩552,612 | -10.18% | 1295.8만 |
|---|
| 2026.07.14 | ₩591,739 | ₩620,637 | ₩591,217 | ₩612,683 | +3.54% | 719.8만 |
|---|
| 2026.07.13 | ₩579,085 | ₩584,776 | ₩560,445 | ₩571,934 | -1.23% | 466.2만 |
|---|
| 2026.07.10 | ₩601,394 | ₩606,335 | ₩580,143 | ₩582,460 | -3.15% | 514.7만 |
|---|
| 2026.07.09 | ₩594,324 | ₩616,646 | ₩581,362 | ₩602,881 | +1.44% | 792.8만 |
|---|
| 2026.07.08 | ₩566,270 | ₩601,850 | ₩554,379 | ₩578,442 | +2.15% | 977.4만 |
|---|
| 2026.07.07 | ₩532,619 | ₩571,198 | ₩530,035 | ₩558,771 | +4.91% | 705만 |
|---|
| 2026.07.06 | ₩529,191 | ₩575,456 | ₩526,593 | ₩551,433 | +4.20% | 726만 |
|---|
| 2026.07.02 | ₩557,164 | ₩565,828 | ₩516,898 | ₩528,026 | -5.23% | 661.2만 |
|---|
| 2026.07.01 | ₩559,735 | ₩587,213 | ₩550,041 | ₩569,444 | +1.73% | 602.8만 |
|---|
| 2026.06.30 | ₩549,880 | ₩580,491 | ₩547,684 | ₩577,759 | +5.07% | 690.4만 |
|---|
| 2026.06.29 | ₩527,356 | ₩557,646 | ₩507,056 | ₩555,196 | +5.28% | 881.9만 |
|---|
| 2026.06.26 | ₩530,610 | ₩537,386 | ₩515,720 | ₩534,949 | +0.82% | 1083.3만 |
|---|
| 2026.06.25 | ₩555,102 | ₩558,825 | ₩523,647 | ₩548,286 | -1.23% | 1117.9만 |
|---|
| 2026.06.24 | ₩564,784 | ₩589,704 | ₩560,191 | ₩581,241 | +2.91% | 631.7만 |
|---|
| 2026.06.23 | ₩528,937 | ₩582,486 | ₩523,580 | ₩572,832 | +8.30% | 664.4만 |
|---|
| 2026.06.22 | ₩555,973 | ₩594,552 | ₩555,022 | ₩560,686 | +0.85% | 733.7만 |
|---|
| 2026.06.18 | ₩575,644 | ₩583,839 | ₩546,184 | ₩548,353 | -4.74% | 1536.1만 |
|---|
| 2026.06.17 | ₩551,701 | ₩578,161 | ₩529,606 | ₩561,503 | +1.78% | 875.4만 |
|---|
| 2026.06.16 | ₩553,228 | ₩564,851 | ₩538,645 | ₩541,095 | -2.19% | 632.7만 |
|---|
| 2026.06.15 | ₩550,898 | ₩556,937 | ₩527,731 | ₩547,777 | -0.57% | 703.7만 |
|---|
| 2026.06.12 | ₩515,546 | ₩546,853 | ₩510,337 | ₩529,700 | +2.75% | 605.9만 |
|---|
| 2026.06.11 | ₩493,692 | ₩528,013 | ₩491,389 | ₩524,183 | +6.18% | 787만 |
|---|
| 2026.06.10 | ₩504,726 | ₩534,280 | ₩495,004 | ₩495,232 | -1.88% | 928.1만 |
|---|
| 2026.06.09 | ₩539,542 | ₩545,996 | ₩478,145 | ₩511,234 | -5.25% | 1047.2만 |
|---|
| 2026.06.08 | ₩533,730 | ₩544,336 | ₩516,363 | ₩536,663 | +0.55% | 857만 |
|---|
| 2026.06.05 | ₩543,358 | ₩552,906 | ₩517,260 | ₩528,120 | -2.80% | 1099만 |
|---|
| 2026.06.04 | ₩538,136 | ₩576,474 | ₩534,293 | ₩565,159 | +5.02% | 1229.7만 |
|---|
| 2026.06.03 | ₩580,880 | ₩583,839 | ₩545,006 | ₩563,860 | -2.93% | 1423.1만 |
|---|
| 2026.06.02 | ₩624,159 | ₩628,283 | ₩580,397 | ₩582,915 | -6.61% | 1601.9만 |
|---|
| 2026.06.01 | ₩570,649 | ₩628,658 | ₩570,649 | ₩623,958 | +9.34% | 2084.9만 |
|---|
| 2026.05.29 | ₩559,735 | ₩574,666 | ₩538,672 | ₩563,632 | +0.70% | 4183.3만 |
|---|
| 2026.05.28 | ₩424,529 | ₩438,857 | ₩417,150 | ₩424,555 | +0.01% | 2661.1만 |
|---|
| 2026.05.27 | ₩411,740 | ₩417,980 | ₩399,809 | ₩408,848 | -0.70% | 826.2만 |
|---|
| 2026.05.26 | ₩402,059 | ₩413,294 | ₩400,345 | ₩408,527 | +1.61% | 1030.6만 |
|---|
| 2026.05.22 | ₩359,007 | ₩399,474 | ₩355,137 | ₩395,283 | +10.10% | 1529.2만 |
|---|
| 2026.05.21 | ₩325,343 | ₩340,635 | ₩321,741 | ₩338,519 | +4.05% | 507.5만 |
|---|
| 2026.05.20 | ₩320,669 | ₩330,659 | ₩317,616 | ₩325,303 | +1.44% | 433.3만 |
|---|
| 2026.05.19 | ₩313,679 | ₩321,044 | ₩304,333 | ₩315,032 | +0.43% | 408.3만 |
|---|
| 2026.05.18 | ₩327,539 | ₩328,008 | ₩310,934 | ₩318,741 | -2.69% | 513.3만 |
|---|
| 2026.05.15 | ₩321,928 | ₩330,565 | ₩317,081 | ₩324,044 | +0.66% | 483.3만 |
|---|
| 2026.05.14 | ₩333,230 | ₩348,884 | ₩322,464 | ₩331,945 | -0.39% | 624.2만 |
|---|
| 2026.05.13 | ₩327,539 | ₩330,753 | ₩317,094 | ₩326,561 | -0.30% | 500.9만 |
|---|
| 2026.05.12 | ₩324,740 | ₩324,740 | ₩305,980 | ₩319,960 | -1.47% | 715.1만 |
|---|
| 2026.05.11 | ₩339,591 | ₩342,068 | ₩324,057 | ₩330,806 | -2.59% | 1151.7만 |
|---|
| 2026.05.08 | ₩312,796 | ₩353,504 | ₩312,796 | ₩348,777 | +11.50% | 1216.8만 |
|---|
| 2026.05.07 | ₩315,032 | ₩318,366 | ₩305,310 | ₩308,350 | -2.12% | 484.8만 |
|---|
| 2026.05.06 | ₩295,669 | ₩320,643 | ₩294,062 | ₩319,772 | +8.15% | 918.7만 |
|---|
| 2026.05.05 | ₩287,929 | ₩291,116 | ₩282,466 | ₩289,670 | +0.60% | 436.1만 |
|---|
| 2026.05.04 | ₩282,345 | ₩287,875 | ₩275,449 | ₩283,403 | +0.37% | 384.2만 |
|---|
| 2026.05.01 | ₩279,238 | ₩284,916 | ₩276,440 | ₩281,434 | +0.79% | 301.1만 |
|---|
| 2026.04.30 | ₩279,198 | ₩280,069 | ₩268,941 | ₩279,801 | +0.22% | 563.6만 |
|---|
| 2026.04.29 | ₩275,931 | ₩278,435 | ₩272,168 | ₩275,395 | -0.19% | 363.6만 |
|---|
| 2026.04.28 | ₩281,167 | ₩281,890 | ₩269,905 | ₩275,757 | -1.92% | 443.8만 |
|---|
| 2026.04.27 | ₩291,625 | ₩296,606 | ₩284,903 | ₩289,201 | -0.83% | 582.1만 |
|---|
| 2026.04.24 | ₩286,550 | ₩293,259 | ₩280,537 | ₩289,362 | +0.98% | 462.1만 |
|---|
| 2026.04.23 | ₩287,219 | ₩293,607 | ₩282,117 | ₩284,072 | -1.10% | 442.2만 |
|---|
| 2026.04.22 | ₩287,916 | ₩291,103 | ₩280,537 | ₩287,434 | -0.17% | 548.2만 |
|---|
| 2026.04.21 | ₩275,650 | ₩287,005 | ₩274,980 | ₩284,367 | +3.16% | 907.8만 |
|---|
| 2026.04.20 | ₩263,196 | ₩275,556 | ₩263,183 | ₩273,494 | +3.91% | 715.6만 |
|---|
| 2026.04.17 | ₩258,215 | ₩264,254 | ₩256,769 | ₩263,196 | +1.93% | 631.1만 |
|---|
| 2026.04.16 | ₩240,459 | ₩259,514 | ₩239,026 | ₩258,563 | +7.53% | 1147.5만 |
|---|
| 2026.04.15 | ₩244,971 | ₩245,038 | ₩237,017 | ₩237,392 | -3.09% | 779.3만 |
|---|
| 2026.04.14 | ₩248,466 | ₩250,127 | ₩241,168 | ₩247,074 | -0.56% | 625.6만 |
|---|
| 2026.04.13 | ₩239,695 | ₩256,260 | ₩237,687 | ₩254,144 | +6.03% | 1050.7만 |
|---|
| 2026.04.10 | ₩245,360 | ₩246,391 | ₩237,071 | ₩238,088 | -2.96% | 428만 |
|---|
| 2026.04.09 | ₩250,368 | ₩251,479 | ₩240,619 | ₩242,989 | -2.95% | 450.1만 |
|---|
| 2026.04.08 | ₩248,747 | ₩254,090 | ₩244,610 | ₩248,359 | -0.16% | 721.2만 |
|---|
| 2026.04.07 | ₩230,643 | ₩239,481 | ₩230,616 | ₩237,941 | +3.16% | 575.3만 |
|---|
| 2026.04.06 | ₩235,450 | ₩236,348 | ₩231,380 | ₩231,902 | -1.51% | 392.5만 |
|---|
| 2026.04.02 | ₩223,613 | ₩233,495 | ₩222,957 | ₩233,495 | +4.42% | 521.7만 |
|---|
| 2026.04.01 | ₩223,600 | ₩229,425 | ₩220,627 | ₩226,813 | +1.44% | 731.1만 |
|---|
| 2026.03.31 | ₩219,997 | ₩224,952 | ₩208,053 | ₩219,783 | -0.10% | 1371.4만 |
|---|
| 2026.03.30 | ₩231,353 | ₩233,000 | ₩217,574 | ₩220,493 | -4.69% | 1013.5만 |
|---|
| 2026.03.27 | ₩234,513 | ₩236,066 | ₩228,112 | ₩230,067 | -1.90% | 801.2만 |
|---|
| 2026.03.26 | ₩244,663 | ₩249,591 | ₩235,075 | ₩235,437 | -3.77% | 1106.1만 |
|---|
| 2026.03.25 | ₩238,035 | ₩247,542 | ₩237,847 | ₩246,404 | +3.52% | 1133.1만 |
|---|
| 2026.03.24 | ₩219,100 | ₩238,771 | ₩218,765 | ₩236,897 | +8.12% | 1588.7만 |
|---|
| 2026.03.23 | ₩213,235 | ₩221,511 | ₩212,418 | ₩220,399 | +3.36% | 1072.1만 |
|---|
| 2026.03.20 | ₩218,940 | ₩227,510 | ₩211,133 | ₩211,133 | -3.57% | 2313.6만 |
|---|
| 2026.03.19 | ₩196,296 | ₩210,329 | ₩196,269 | ₩209,914 | +6.94% | 771.5만 |
|---|
| 2026.03.18 | ₩204,491 | ₩207,584 | ₩199,429 | ₩199,804 | -2.29% | 546.1만 |
|---|
| 2026.03.17 | ₩207,223 | ₩207,584 | ₩203,272 | ₩204,893 | -1.12% | 667.6만 |
|---|
| 2026.03.16 | ₩204,946 | ₩211,307 | ₩204,451 | ₩209,620 | +2.28% | 792.3만 |
|---|
| 2026.03.13 | ₩202,201 | ₩204,812 | ₩196,604 | ₩203,031 | +0.41% | 644.1만 |
|---|
| 2026.03.12 | ₩197,046 | ₩203,339 | ₩196,965 | ₩200,741 | +1.88% | 734.1만 |
|---|
| 2026.03.11 | ₩195,050 | ₩200,152 | ₩194,367 | ₩197,340 | +1.17% | 540.6만 |
|---|
| 2026.03.10 | ₩195,894 | ₩196,697 | ₩184,124 | ₩192,560 | -1.70% | 751.9만 |
|---|
| 2026.03.09 | ₩193,631 | ₩196,443 | ₩189,292 | ₩196,189 | +1.32% | 740.1만 |
|---|
| 2026.03.06 | ₩192,600 | ₩199,068 | ₩190,310 | ₩196,148 | +1.84% | 710만 |
|---|
| 2026.03.05 | ₩195,506 | ₩199,737 | ₩190,216 | ₩196,202 | +0.36% | 702.8만 |
|---|
| 2026.03.04 | ₩195,506 | ₩198,626 | ₩192,894 | ₩196,979 | +0.75% | 850.6만 |
|---|
| 2026.03.03 | ₩200,500 | ₩202,121 | ₩188,837 | ₩194,408 | -3.04% | 1525.8만 |
|---|
| 2026.03.02 | ₩196,523 | ₩205,843 | ₩195,506 | ₩205,616 | +4.63% | 1255.4만 |
|---|
| 2026.02.27 | ₩183,949 | ₩199,335 | ₩182,262 | ₩198,291 | +7.80% | 3347.6만 |
|---|
| 2026.02.26 | ₩167,519 | ₩168,724 | ₩161,105 | ₩162,631 | -2.92% | 1441.8만 |
|---|
| 2026.02.25 | ₩158,172 | ₩167,318 | ₩156,940 | ₩165,350 | +4.54% | 822만 |
|---|
| 2026.02.24 | ₩161,359 | ₩164,225 | ₩159,351 | ₩160,395 | -0.60% | 493.8만 |
|---|
| 2026.02.23 | ₩162,377 | ₩166,474 | ₩159,176 | ₩159,538 | -1.75% | 696.2만 |
|---|
| 2026.02.20 | ₩157,690 | ₩164,252 | ₩157,476 | ₩163,729 | +3.83% | 776.4만 |
|---|
| 2026.02.19 | ₩159,297 | ₩162,618 | ₩157,489 | ₩159,431 | +0.08% | 704.2만 |
|---|
| 2026.02.18 | ₩153,793 | ₩157,288 | ₩151,129 | ₩156,378 | +1.68% | 578.3만 |
|---|
| 2026.02.17 | ₩155,668 | ₩159,417 | ₩153,954 | ₩155,454 | -0.14% | 530.4만 |
|---|
| 2026.02.13 | ₩154,624 | ₩161,801 | ₩152,950 | ₩157,329 | +1.75% | 1048만 |
|---|
| 2026.02.12 | ₩157,342 | ₩161,922 | ₩148,906 | ₩151,075 | -3.98% | 1175.7만 |
|---|
| 2026.02.11 | ₩170,987 | ₩171,483 | ₩163,756 | ₩166,260 | -2.76% | 543.1만 |
|---|
| 2026.02.10 | ₩164,104 | ₩169,568 | ₩163,970 | ₩168,737 | +2.82% | 619.4만 |
|---|
| 2026.02.09 | ₩161,091 | ₩163,368 | ₩157,824 | ₩161,908 | +0.51% | 501.7만 |
|---|
| 2026.02.06 | ₩156,538 | ₩164,131 | ₩156,003 | ₩162,096 | +3.55% | 791.8만 |
|---|
| 2026.02.05 | ₩161,024 | ₩164,332 | ₩151,383 | ₩154,516 | -4.04% | 929.8만 |
|---|
| 2026.02.04 | ₩158,226 | ₩164,760 | ₩156,431 | ₩163,421 | +3.28% | 1091.5만 |
|---|
| 2026.02.03 | ₩160,663 | ₩162,296 | ₩155,601 | ₩156,873 | -2.36% | 876.5만 |
|---|
| 2026.02.02 | ₩153,378 | ₩159,752 | ₩153,177 | ₩159,565 | +4.03% | 802만 |
|---|
| 2026.01.30 | ₩156,431 | ₩156,538 | ₩150,325 | ₩153,244 | -2.04% | 1073.5만 |
|---|
| 2026.01.29 | ₩154,891 | ₩159,484 | ₩154,409 | ₩158,668 | +2.44% | 624.6만 |
|---|
| 2026.01.28 | ₩154,530 | ₩158,681 | ₩152,950 | ₩157,101 | +1.66% | 530만 |
|---|
| 2026.01.27 | ₩156,378 | ₩157,797 | ₩153,298 | ₩153,539 | -1.82% | 505.8만 |
|---|
| 2026.01.26 | ₩154,008 | ₩157,061 | ₩154,008 | ₩155,240 | +0.80% | 630.9만 |
|---|
| 2026.01.23 | ₩154,557 | ₩155,320 | ₩152,334 | ₩154,570 | +0.01% | 634.3만 |
|---|
| 2026.01.22 | ₩152,963 | ₩160,141 | ₩152,628 | ₩156,900 | +2.57% | 837.2만 |
|---|
| 2026.01.21 | ₩150,419 | ₩153,218 | ₩147,593 | ₩151,664 | +0.83% | 916.2만 |
|---|
| 2026.01.20 | ₩156,016 | ₩156,739 | ₩148,424 | ₩148,732 | -4.67% | 1162.6만 |
|---|
| 2026.01.16 | ₩160,971 | ₩164,693 | ₩159,645 | ₩161,399 | +0.27% | 902.3만 |
|---|
| 2026.01.15 | ₩163,113 | ₩165,577 | ₩159,993 | ₩160,234 | -1.77% | 683.4만 |
|---|
| 2026.01.14 | ₩159,551 | ₩163,461 | ₩157,918 | ₩158,935 | -0.39% | 478.8만 |
|---|
| 2026.01.13 | ₩162,698 | ₩163,207 | ₩159,230 | ₩160,234 | -1.51% | 564.2만 |
|---|
| 2026.01.12 | ₩159,351 | ₩163,475 | ₩158,962 | ₩161,319 | +1.24% | 520.3만 |
|---|
| 2026.01.09 | ₩160,663 | ₩162,042 | ₩157,101 | ₩161,520 | +0.53% | 700.2만 |
|---|
| 2026.01.08 | ₩157,422 | ₩159,846 | ₩153,713 | ₩158,681 | +0.80% | 1152.2만 |
|---|
| 2026.01.07 | ₩164,707 | ₩165,109 | ₩159,016 | ₩160,783 | -2.38% | 1034.3만 |
|---|
| 2026.01.06 | ₩167,519 | ₩168,992 | ₩163,140 | ₩165,952 | -0.94% | 659.6만 |
|---|
| 2026.01.05 | ₩173,491 | ₩175,674 | ₩163,488 | ₩166,059 | -4.28% | 847.1만 |
|---|
| 2026.01.02 | ₩171,938 | ₩173,210 | ₩168,389 | ₩171,134 | -0.47% | 495.9만 |
|---|
| 2025.12.31 | ₩171,630 | ₩171,951 | ₩168,429 | ₩168,563 | -1.79% | 292.6만 |
|---|
| 2025.12.30 | ₩169,983 | ₩172,005 | ₩169,929 | ₩171,295 | +0.77% | 275.5만 |
|---|
| 2025.12.29 | ₩171,603 | ₩173,210 | ₩170,210 | ₩170,679 | -0.54% | 311.2만 |
|---|
| 2025.12.26 | ₩172,273 | ₩173,639 | ₩171,402 | ₩173,063 | +0.46% | 273.3만 |
|---|
| 2025.12.24 | ₩169,648 | ₩172,808 | ₩169,005 | ₩171,911 | +1.33% | 175.6만 |
|---|
| 2025.12.23 | ₩169,166 | ₩172,246 | ₩169,166 | ₩170,893 | +1.02% | 349.4만 |
|---|
| 2025.12.22 | ₩172,433 | ₩172,540 | ₩167,867 | ₩169,541 | -1.68% | 485.3만 |
|---|
| 2025.12.19 | ₩165,992 | ₩170,264 | ₩165,644 | ₩169,286 | +1.98% | 971.5만 |
|---|
| 2025.12.18 | ₩171,416 | ₩172,326 | ₩163,502 | ₩164,626 | -3.96% | 934.5만 |
|---|
| 2025.12.17 | ₩178,727 | ₩179,089 | ₩169,541 | ₩171,255 | -4.18% | 612.6만 |
|---|
| 2025.12.16 | ₩174,469 | ₩180,776 | ₩174,107 | ₩179,102 | +2.66% | 536.6만 |
|---|
| 2025.12.15 | ₩175,821 | ₩178,673 | ₩173,558 | ₩174,763 | -0.60% | 533.6만 |
|---|
| 2025.12.12 | ₩185,463 | ₩186,788 | ₩173,331 | ₩174,054 | -6.15% | 929.9만 |
|---|
| 2025.12.11 | ₩185,904 | ₩186,212 | ₩180,347 | ₩185,596 | -0.17% | 493.4만 |
|---|
| 2025.12.10 | ₩184,860 | ₩188,984 | ₩182,463 | ₩188,315 | +1.87% | 457.6만 |
|---|
| 2025.12.09 | ₩186,186 | ₩187,364 | ₩183,615 | ₩185,088 | -0.59% | 346.5만 |
|---|
| 2025.12.08 | ₩185,623 | ₩190,605 | ₩185,596 | ₩188,020 | +1.29% | 391.5만 |
|---|
| 2025.12.05 | ₩186,065 | ₩186,400 | ₩182,262 | ₩186,012 | -0.03% | 500.2만 |
|---|
| 2025.12.04 | ₩179,437 | ₩186,547 | ₩177,575 | ₩186,119 | +3.72% | 685.7만 |
|---|
| 2025.12.03 | ₩181,311 | ₩182,262 | ₩178,419 | ₩178,941 | -1.31% | 563.1만 |
|---|
| 2025.12.02 | ₩180,789 | ₩184,847 | ₩180,521 | ₩182,048 | +0.70% | 698.2만 |
|---|
| 2025.12.01 | ₩176,370 | ₩176,946 | ₩171,094 | ₩176,879 | +0.29% | 672만 |
|---|
| 2025.11.28 | ₩179,664 | ₩180,106 | ₩174,094 | ₩178,566 | -0.61% | 561.3만 |
|---|
| 2025.11.26 | ₩178,874 | ₩181,244 | ₩171,509 | ₩178,446 | -0.24% | 1642.5만 |
|---|
| 2025.11.25 | ₩164,827 | ₩170,224 | ₩164,774 | ₩168,617 | +2.30% | 1479.4만 |
|---|
| 2025.11.24 | ₩167,117 | ₩173,290 | ₩166,421 | ₩170,358 | +1.94% | 898.6만 |
|---|
| 2025.11.21 | ₩158,761 | ₩165,323 | ₩156,083 | ₩164,051 | +3.33% | 840.2만 |
|---|
| 2025.11.20 | ₩165,577 | ₩168,296 | ₩156,338 | ₩157,208 | -5.05% | 885.5만 |
|---|
| 2025.11.19 | ₩164,158 | ₩165,497 | ₩159,176 | ₩159,859 | -2.62% | 672.9만 |
|---|
| 2025.11.18 | ₩161,359 | ₩168,778 | ₩159,873 | ₩164,292 | +1.82% | 1014.7만 |
|---|
| 2025.11.17 | ₩166,046 | ₩171,951 | ₩160,703 | ₩164,011 | -1.23% | 1529.1만 |
|---|
| 2025.11.14 | ₩173,973 | ₩183,695 | ₩173,183 | ₩179,115 | +2.96% | 557.3만 |
|---|
| 2025.11.13 | ₩187,203 | ₩187,672 | ₩177,160 | ₩179,356 | -4.19% | 691.2만 |
|---|
| 2025.11.12 | ₩188,342 | ₩192,546 | ₩187,136 | ₩188,422 | +0.04% | 550.3만 |
|---|
| 2025.11.11 | ₩187,873 | ₩188,810 | ₩182,503 | ₩185,811 | -1.10% | 711.6만 |
|---|
| 2025.11.10 | ₩200,514 | ₩200,929 | ₩188,931 | ₩191,073 | -4.71% | 820.4만 |
|---|
| 2025.11.07 | ₩198,170 | ₩198,170 | ₩191,596 | ₩196,443 | -0.87% | 578.1만 |
|---|
| 2025.11.06 | ₩204,531 | ₩207,557 | ₩199,282 | ₩199,764 | -2.33% | 425.5만 |
|---|
| 2025.11.05 | ₩203,674 | ₩207,464 | ₩199,724 | ₩204,089 | +0.20% | 732.7만 |
|---|
| 2025.11.04 | ₩208,187 | ₩211,468 | ₩205,294 | ₩207,075 | -0.53% | 533만 |
|---|
| 2025.11.03 | ₩223,827 | ₩225,073 | ₩214,065 | ₩214,400 | -4.21% | 461.5만 |
|---|
| 2025.10.31 | ₩218,190 | ₩218,779 | ₩211,575 | ₩216,944 | -0.57% | 407.9만 |
|---|
| 2025.10.30 | ₩215,445 | ₩219,703 | ₩214,534 | ₩215,605 | +0.07% | 310.5만 |
|---|
| 2025.10.29 | ₩223,626 | ₩224,885 | ₩216,891 | ₩219,073 | -2.04% | 451.2만 |
|---|
| 2025.10.28 | ₩217,493 | ₩223,626 | ₩215,163 | ₩220,788 | +1.51% | 644.6만 |
|---|
| 2025.10.27 | ₩214,922 | ₩217,426 | ₩213,128 | ₩217,185 | +1.05% | 548만 |
|---|
| 2025.10.24 | ₩211,039 | ₩214,172 | ₩209,968 | ₩212,432 | +0.66% | 508.2만 |
|---|
| 2025.10.23 | ₩200,862 | ₩208,013 | ₩200,326 | ₩206,526 | +2.82% | 581.7만 |
|---|
| 2025.10.22 | ₩201,130 | ₩202,723 | ₩194,501 | ₩201,036 | -0.05% | 613.7만 |
|---|
| 2025.10.21 | ₩198,117 | ₩202,603 | ₩194,287 | ₩200,099 | +1.00% | 519.1만 |
|---|
| 2025.10.20 | ₩201,116 | ₩202,750 | ₩197,019 | ₩198,010 | -1.54% | 583만 |
|---|
| 2025.10.17 | ₩201,424 | ₩202,522 | ₩197,233 | ₩200,313 | -0.55% | 530.2만 |
|---|
| 2025.10.16 | ₩207,946 | ₩212,244 | ₩200,420 | ₩202,616 | -2.56% | 694.8만 |
|---|
| 2025.10.15 | ₩203,768 | ₩208,602 | ₩202,763 | ₩205,817 | +1.01% | 580.5만 |
|---|
| 2025.10.14 | ₩200,835 | ₩204,290 | ₩198,318 | ₩199,215 | -0.81% | 709.6만 |
|---|
| 2025.10.13 | ₩208,294 | ₩208,294 | ₩202,348 | ₩205,415 | -1.38% | 680.1만 |
|---|
| 2025.10.10 | ₩210,999 | ₩213,289 | ₩201,424 | ₩201,625 | -4.44% | 1174.9만 |
|---|
| 2025.10.09 | ₩220,038 | ₩220,868 | ₩207,758 | ₩208,830 | -5.09% | 1327.6만 |
|---|
| 2025.10.08 | ₩207,169 | ₩222,421 | ₩206,218 | ₩220,319 | +6.35% | 1893.8만 |
|---|
| 2025.10.07 | ₩204,611 | ₩207,156 | ₩193,363 | ₩202,027 | -1.26% | 1868.3만 |
|---|
| 2025.10.06 | ₩194,863 | ₩199,898 | ₩193,176 | ₩195,184 | +0.16% | 1045.5만 |
|---|
| 2025.10.03 | ₩198,532 | ₩199,791 | ₩188,020 | ₩188,462 | -5.07% | 652.7만 |
|---|
| 2025.10.02 | ₩201,518 | ₩203,674 | ₩193,644 | ₩197,340 | -2.07% | 749.1만 |
|---|
| 2025.10.01 | ₩188,690 | ₩200,433 | ₩188,007 | ₩200,433 | +6.22% | 1361.2만 |
|---|
| 2025.09.30 | ₩179,437 | ₩189,841 | ₩179,437 | ₩189,841 | +5.80% | 993.5만 |
|---|
| 2025.09.29 | ₩176,933 | ₩180,227 | ₩176,933 | ₩179,303 | +1.34% | 383.3만 |
|---|
| 2025.09.26 | ₩171,416 | ₩175,567 | ₩170,867 | ₩175,098 | +2.15% | 384.1만 |
|---|
| 2025.09.25 | ₩173,250 | ₩175,768 | ₩170,224 | ₩175,366 | +1.22% | 475.9만 |
|---|
| 2025.09.24 | ₩180,776 | ₩181,445 | ₩176,384 | ₩176,879 | -2.16% | 392.2만 |
|---|
| 2025.09.23 | ₩182,222 | ₩183,923 | ₩178,432 | ₩179,892 | -1.28% | 475.1만 |
|---|
| 2025.09.22 | ₩177,589 | ₩184,766 | ₩176,504 | ₩181,700 | +2.31% | 1025.5만 |
|---|
| 2025.09.19 | ₩178,031 | ₩179,397 | ₩176,678 | ₩176,678 | -0.76% | 905.2만 |
|---|
| 2025.09.18 | ₩176,718 | ₩178,968 | ₩176,035 | ₩176,906 | +0.11% | 552.9만 |
|---|
| 2025.09.17 | ₩171,536 | ₩178,098 | ₩171,268 | ₩174,536 | +1.75% | 823.7만 |
|---|
| 2025.09.16 | ₩170,920 | ₩172,326 | ₩168,590 | ₩170,974 | +0.03% | 446.1만 |
|---|
| 2025.09.15 | ₩169,246 | ₩171,817 | ₩167,398 | ₩169,795 | +0.32% | 573.4만 |
|---|
| 2025.09.12 | ₩168,590 | ₩170,920 | ₩167,345 | ₩167,439 | -0.68% | 436.6만 |
|---|