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 | ₩777,131 | ₩795,048 | ₩756,489 | ₩783,023 | +0.76% | 550만 |
| 2026.10.08 | ₩759,962 | ₩782,609 | ₩754,231 | ₩767,645 | +1.01% | 517.5만 |
| 2026.10.07 | ₩752,574 | ₩781,607 | ₩748,713 | ₩773,537 | +2.79% | 398.3만 |
| 2026.10.06 | ₩750,583 | ₩784,533 | ₩749,487 | ₩766,910 | +2.18% | 540.2만 |
| 2026.10.05 | ₩744,210 | ₩748,953 | ₩729,500 | ₩737,904 | -0.85% | 420.2만 |
| 2026.10.02 | ₩740,522 | ₩758,893 | ₩732,185 | ₩751,572 | +1.49% | 550.9만 |
| 2026.10.01 | ₩722,819 | ₩735,231 | ₩695,002 | ₩723,808 | +0.14% | 666.9만 |
| 2026.09.30 | ₩730,141 | ₩739,494 | ₩718,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩718,744 |
| -1.56% |
| 490.3만 |
| 2026.09.29 | ₩735,819 | ₩736,701 | ₩716,914 | ₩720,935 | -2.02% | 574.9만 |
|---|
| 2026.09.28 | ₩737,169 | ₩744,197 | ₩715,471 | ₩726,066 | -1.51% | 686.3만 |
|---|
| 2026.09.25 | ₩729,887 | ₩766,643 | ₩723,140 | ₩752,066 | +3.04% | 873만 |
|---|
| 2026.09.24 | ₩716,099 | ₩734,644 | ₩708,724 | ₩716,166 | +0.01% | 796.3만 |
|---|
| 2026.09.23 | ₩746,869 | ₩762,528 | ₩724,463 | ₩734,617 | -1.64% | 825.2만 |
|---|
| 2026.09.22 | ₩761,298 | ₩767,712 | ₩731,784 | ₩733,401 | -3.66% | 978.2만 |
|---|
| 2026.09.21 | ₩783,972 | ₩791,547 | ₩758,065 | ₩768,660 | -1.95% | 773.7만 |
|---|
| 2026.09.18 | ₩792,496 | ₩795,649 | ₩758,974 | ₩758,974 | -4.23% | 1173.9만 |
|---|
| 2026.09.17 | ₩762,100 | ₩793,605 | ₩755,553 | ₩786,150 | +3.16% | 935.1만 |
|---|
| 2026.09.16 | ₩739,694 | ₩770,584 | ₩734,964 | ₩752,600 | +1.74% | 1310.8만 |
|---|
| 2026.09.15 | ₩723,554 | ₩759,789 | ₩720,147 | ₩726,173 | +0.36% | 983.1만 |
|---|
| 2026.09.14 | ₩719,573 | ₩729,887 | ₩702,578 | ₩713,841 | -0.80% | 917.4만 |
|---|
| 2026.09.11 | ₩692,183 | ₩758,559 | ₩691,448 | ₩757,945 | +9.50% | 1447.4만 |
|---|
| 2026.09.10 | ₩699,879 | ₩708,804 | ₩676,391 | ₩676,885 | -3.29% | 591.7만 |
|---|
| 2026.09.09 | ₩719,439 | ₩752,200 | ₩711,316 | ₩715,137 | -0.60% | 728.2만 |
|---|
| 2026.09.08 | ₩696,298 | ₩719,439 | ₩688,829 | ₩713,306 | +2.44% | 666.3만 |
|---|
| 2026.09.04 | ₩686,451 | ₩714,789 | ₩681,601 | ₩700,293 | +2.02% | 1111.9만 |
|---|
| 2026.09.03 | ₩649,749 | ₩709,165 | ₩639,060 | ₩689,938 | +6.19% | 2032.8만 |
|---|
| 2026.09.02 | ₩617,336 | ₩665,354 | ₩577,547 | ₩657,619 | +6.53% | 3672만 |
|---|
| 2026.09.01 | ₩608,838 | ₩618,605 | ₩563,679 | ₩567,834 | -6.73% | 1594.8만 |
|---|
| 2026.08.31 | ₩614,396 | ₩633,957 | ₩609,266 | ₩609,266 | -0.84% | 768.7만 |
|---|
| 2026.08.28 | ₩624,724 | ₩634,291 | ₩605,111 | ₩609,573 | -2.43% | 395.5만 |
|---|
| 2026.08.27 | ₩623,522 | ₩631,298 | ₩613,434 | ₩630,977 | +1.20% | 464.3만 |
|---|
| 2026.08.26 | ₩600,675 | ₩627,156 | ₩600,675 | ₩619,701 | +3.17% | 446만 |
|---|
| 2026.08.25 | ₩591,736 | ₩611,911 | ₩590,147 | ₩603,240 | +1.94% | 389.6만 |
|---|
| 2026.08.24 | ₩585,484 | ₩603,334 | ₩566,498 | ₩578,776 | -1.15% | 433.8만 |
|---|
| 2026.08.21 | ₩587,007 | ₩593,794 | ₩573,780 | ₩590,654 | +0.62% | 368.8만 |
|---|
| 2026.08.20 | ₩586,860 | ₩592,859 | ₩577,187 | ₩580,901 | -1.02% | 363.3만 |
|---|
| 2026.08.19 | ₩625,232 | ₩630,296 | ₩571,228 | ₩584,602 | -6.50% | 708.8만 |
|---|
| 2026.08.18 | ₩623,923 | ₩654,652 | ₩612,593 | ₩626,154 | +0.36% | 553만 |
|---|
| 2026.08.17 | ₩663,564 | ₩663,845 | ₩626,688 | ₩641,065 | -3.39% | 527.4만 |
|---|
| 2026.08.14 | ₩662,696 | ₩669,055 | ₩652,875 | ₩655,761 | -1.05% | 399.3만 |
|---|
| 2026.08.13 | ₩667,612 | ₩686,745 | ₩650,831 | ₩660,705 | -1.03% | 806.4만 |
|---|
| 2026.08.12 | ₩613,635 | ₩647,651 | ₩607,916 | ₩647,331 | +5.49% | 624.4만 |
|---|
| 2026.08.11 | ₩600,074 | ₩604,523 | ₩575,864 | ₩589,171 | -1.82% | 479.6만 |
|---|
| 2026.08.10 | ₩612,700 | ₩634,625 | ₩603,240 | ₩611,764 | -0.15% | 498.7만 |
|---|
| 2026.08.07 | ₩594,489 | ₩609,092 | ₩556,210 | ₩606,273 | +1.98% | 520.8만 |
|---|
| 2026.08.06 | ₩601,971 | ₩609,079 | ₩569,170 | ₩584,735 | -2.86% | 609.4만 |
|---|
| 2026.08.05 | ₩623,415 | ₩648,934 | ₩613,515 | ₩618,204 | -0.84% | 698.4만 |
|---|
| 2026.08.04 | ₩600,274 | ₩637,177 | ₩592,992 | ₩624,310 | +4.00% | 758.3만 |
|---|
| 2026.08.03 | ₩531,332 | ₩577,668 | ₩521,218 | ₩573,205 | +7.88% | 483.8만 |
|---|
| 2026.07.31 | ₩559,818 | ₩576,425 | ₩534,766 | ₩541,607 | -3.25% | 485.4만 |
|---|
| 2026.07.30 | ₩514,244 | ₩551,801 | ₩511,719 | ₩540,859 | +5.18% | 619.4만 |
|---|
| 2026.07.29 | ₩519,067 | ₩527,698 | ₩486,560 | ₩493,869 | -4.85% | 634.9만 |
|---|
| 2026.07.28 | ₩536,115 | ₩539,776 | ₩479,492 | ₩523,877 | -2.28% | 944.9만 |
|---|
| 2026.07.27 | ₩581,849 | ₩598,404 | ₩550,291 | ₩570,386 | -1.97% | 496만 |
|---|
| 2026.07.24 | ₩586,459 | ₩603,213 | ₩577,534 | ₩584,535 | -0.33% | 460.4만 |
|---|
| 2026.07.23 | ₩585,203 | ₩607,609 | ₩579,992 | ₩586,993 | +0.31% | 511.9만 |
|---|
| 2026.07.22 | ₩553,591 | ₩603,053 | ₩552,830 | ₩590,280 | +6.63% | 721.5만 |
|---|
| 2026.07.21 | ₩527,084 | ₩545,094 | ₩526,335 | ₩539,977 | +2.45% | 527.7만 |
|---|
| 2026.07.20 | ₩534,819 | ₩538,707 | ₩509,113 | ₩510,222 | -4.60% | 472.6만 |
|---|
| 2026.07.17 | ₩503,502 | ₩543,985 | ₩491,878 | ₩529,542 | +5.17% | 729.1만 |
|---|
| 2026.07.16 | ₩540,431 | ₩552,910 | ₩522,621 | ₩522,915 | -3.24% | 644.2만 |
|---|
| 2026.07.15 | ₩613,862 | ₩616,200 | ₩522,568 | ₩551,373 | -10.18% | 1295.8만 |
|---|
| 2026.07.14 | ₩590,414 | ₩619,246 | ₩589,893 | ₩611,310 | +3.54% | 719.8만 |
|---|
| 2026.07.13 | ₩577,788 | ₩583,466 | ₩559,190 | ₩570,653 | -1.23% | 466.2만 |
|---|
| 2026.07.10 | ₩600,047 | ₩604,977 | ₩578,843 | ₩581,155 | -3.15% | 514.7만 |
|---|
| 2026.07.09 | ₩592,992 | ₩615,265 | ₩580,059 | ₩601,530 | +1.44% | 792.8만 |
|---|
| 2026.07.08 | ₩565,002 | ₩600,501 | ₩553,137 | ₩577,146 | +2.15% | 977.4만 |
|---|
| 2026.07.07 | ₩531,426 | ₩569,918 | ₩528,847 | ₩557,519 | +4.91% | 705만 |
|---|
| 2026.07.06 | ₩528,005 | ₩574,167 | ₩525,413 | ₩550,198 | +4.20% | 726만 |
|---|
| 2026.07.02 | ₩555,916 | ₩564,561 | ₩515,740 | ₩526,843 | -5.23% | 661.2만 |
|---|
| 2026.07.01 | ₩558,481 | ₩585,898 | ₩548,808 | ₩568,168 | +1.73% | 602.8만 |
|---|
| 2026.06.30 | ₩548,648 | ₩579,191 | ₩546,457 | ₩576,465 | +5.07% | 690.4만 |
|---|
| 2026.06.29 | ₩526,175 | ₩556,397 | ₩505,920 | ₩553,952 | +5.28% | 881.9만 |
|---|
| 2026.06.26 | ₩529,422 | ₩536,182 | ₩514,564 | ₩533,751 | +0.82% | 1083.3만 |
|---|
| 2026.06.25 | ₩553,859 | ₩557,573 | ₩522,474 | ₩547,058 | -1.23% | 1117.9만 |
|---|
| 2026.06.24 | ₩563,518 | ₩588,383 | ₩558,936 | ₩579,939 | +2.91% | 631.7만 |
|---|
| 2026.06.23 | ₩527,752 | ₩581,181 | ₩522,407 | ₩571,548 | +8.30% | 664.4만 |
|---|
| 2026.06.22 | ₩554,727 | ₩593,220 | ₩553,778 | ₩559,430 | +0.85% | 733.7만 |
|---|
| 2026.06.18 | ₩574,354 | ₩582,531 | ₩544,960 | ₩547,125 | -4.74% | 1536.1만 |
|---|
| 2026.06.17 | ₩550,465 | ₩576,866 | ₩528,420 | ₩560,245 | +1.78% | 875.4만 |
|---|
| 2026.06.16 | ₩551,988 | ₩563,585 | ₩537,438 | ₩539,883 | -2.19% | 632.7만 |
|---|
| 2026.06.15 | ₩549,663 | ₩555,689 | ₩526,549 | ₩546,550 | -0.57% | 703.7만 |
|---|
| 2026.06.12 | ₩514,391 | ₩545,628 | ₩509,193 | ₩528,513 | +2.75% | 605.9만 |
|---|
| 2026.06.11 | ₩492,586 | ₩526,830 | ₩490,288 | ₩523,009 | +6.18% | 787만 |
|---|
| 2026.06.10 | ₩503,595 | ₩533,083 | ₩493,895 | ₩494,122 | -1.88% | 928.1만 |
|---|
| 2026.06.09 | ₩538,333 | ₩544,773 | ₩477,074 | ₩510,089 | -5.25% | 1047.2만 |
|---|
| 2026.06.08 | ₩532,535 | ₩543,117 | ₩515,206 | ₩535,461 | +0.55% | 857만 |
|---|
| 2026.06.05 | ₩542,141 | ₩551,667 | ₩516,101 | ₩526,937 | -2.80% | 1099만 |
|---|
| 2026.06.04 | ₩536,930 | ₩575,182 | ₩533,096 | ₩563,893 | +5.02% | 1229.7만 |
|---|
| 2026.06.03 | ₩579,578 | ₩582,531 | ₩543,785 | ₩562,597 | -2.93% | 1423.1만 |
|---|
| 2026.06.02 | ₩622,760 | ₩626,875 | ₩579,097 | ₩581,609 | -6.61% | 1601.9만 |
|---|
| 2026.06.01 | ₩569,370 | ₩627,249 | ₩569,370 | ₩622,560 | +9.34% | 2084.9만 |
|---|
| 2026.05.29 | ₩558,481 | ₩573,379 | ₩537,465 | ₩562,369 | +0.70% | 4183.3만 |
|---|
| 2026.05.28 | ₩423,577 | ₩437,874 | ₩416,216 | ₩423,604 | +0.01% | 2661.1만 |
|---|
| 2026.05.27 | ₩410,818 | ₩417,044 | ₩398,913 | ₩407,932 | -0.70% | 826.2만 |
|---|
| 2026.05.26 | ₩401,158 | ₩412,368 | ₩399,448 | ₩407,611 | +1.61% | 1030.6만 |
|---|
| 2026.05.22 | ₩358,203 | ₩398,579 | ₩354,342 | ₩394,397 | +10.10% | 1529.2만 |
|---|
| 2026.05.21 | ₩324,614 | ₩339,872 | ₩321,020 | ₩337,761 | +4.05% | 507.5만 |
|---|
| 2026.05.20 | ₩319,951 | ₩329,918 | ₩316,905 | ₩324,574 | +1.44% | 433.3만 |
|---|
| 2026.05.19 | ₩312,977 | ₩320,325 | ₩303,651 | ₩314,326 | +0.43% | 408.3만 |
|---|
| 2026.05.18 | ₩326,805 | ₩327,273 | ₩310,238 | ₩318,027 | -2.69% | 513.3만 |
|---|
| 2026.05.15 | ₩321,207 | ₩329,825 | ₩316,370 | ₩323,318 | +0.66% | 483.3만 |
|---|
| 2026.05.14 | ₩332,484 | ₩348,102 | ₩321,741 | ₩331,201 | -0.39% | 624.2만 |
|---|
| 2026.05.13 | ₩326,805 | ₩330,012 | ₩316,384 | ₩325,830 | -0.30% | 500.9만 |
|---|
| 2026.05.12 | ₩324,013 | ₩324,013 | ₩305,294 | ₩319,243 | -1.47% | 715.1만 |
|---|
| 2026.05.11 | ₩338,830 | ₩341,302 | ₩323,331 | ₩330,065 | -2.59% | 1151.7만 |
|---|
| 2026.05.08 | ₩312,095 | ₩352,712 | ₩312,095 | ₩347,995 | +11.50% | 1216.8만 |
|---|
| 2026.05.07 | ₩314,326 | ₩317,653 | ₩304,626 | ₩307,659 | -2.12% | 484.8만 |
|---|
| 2026.05.06 | ₩295,006 | ₩319,924 | ₩293,403 | ₩319,056 | +8.15% | 918.7만 |
|---|
| 2026.05.05 | ₩287,284 | ₩290,464 | ₩281,833 | ₩289,021 | +0.60% | 436.1만 |
|---|
| 2026.05.04 | ₩281,712 | ₩287,230 | ₩274,832 | ₩282,768 | +0.37% | 384.2만 |
|---|
| 2026.05.01 | ₩278,613 | ₩284,278 | ₩275,820 | ₩280,804 | +0.79% | 301.1만 |
|---|
| 2026.04.30 | ₩278,573 | ₩279,441 | ₩268,338 | ₩279,174 | +0.22% | 563.6만 |
|---|
| 2026.04.29 | ₩275,313 | ₩277,811 | ₩271,558 | ₩274,778 | -0.19% | 363.6만 |
|---|
| 2026.04.28 | ₩280,537 | ₩281,258 | ₩269,300 | ₩275,139 | -1.92% | 443.8만 |
|---|
| 2026.04.27 | ₩290,972 | ₩295,942 | ₩284,264 | ₩288,553 | -0.83% | 582.1만 |
|---|
| 2026.04.24 | ₩285,908 | ₩292,602 | ₩279,909 | ₩288,714 | +0.98% | 462.1만 |
|---|
| 2026.04.23 | ₩286,576 | ₩292,949 | ₩281,485 | ₩283,436 | -1.10% | 442.2만 |
|---|
| 2026.04.22 | ₩287,271 | ₩290,450 | ₩279,909 | ₩286,790 | -0.17% | 548.2만 |
|---|
| 2026.04.21 | ₩275,032 | ₩286,362 | ₩274,364 | ₩283,730 | +3.16% | 907.8만 |
|---|
| 2026.04.20 | ₩262,607 | ₩274,939 | ₩262,593 | ₩272,881 | +3.91% | 715.6만 |
|---|
| 2026.04.17 | ₩257,636 | ₩263,662 | ₩256,193 | ₩262,607 | +1.93% | 631.1만 |
|---|
| 2026.04.16 | ₩239,920 | ₩258,932 | ₩238,490 | ₩257,984 | +7.53% | 1147.5만 |
|---|
| 2026.04.15 | ₩244,422 | ₩244,489 | ₩236,486 | ₩236,860 | -3.09% | 779.3만 |
|---|
| 2026.04.14 | ₩247,910 | ₩249,566 | ₩240,628 | ₩246,520 | -0.56% | 625.6만 |
|---|
| 2026.04.13 | ₩239,158 | ₩255,686 | ₩237,154 | ₩253,575 | +6.03% | 1050.7만 |
|---|
| 2026.04.10 | ₩244,810 | ₩245,839 | ₩236,540 | ₩237,555 | -2.96% | 428만 |
|---|
| 2026.04.09 | ₩249,807 | ₩250,916 | ₩240,080 | ₩242,445 | -2.95% | 450.1만 |
|---|
| 2026.04.08 | ₩248,190 | ₩253,521 | ₩244,062 | ₩247,803 | -0.16% | 721.2만 |
|---|
| 2026.04.07 | ₩230,126 | ₩238,945 | ₩230,100 | ₩237,408 | +3.16% | 575.3만 |
|---|
| 2026.04.06 | ₩234,923 | ₩235,818 | ₩230,861 | ₩231,382 | -1.51% | 392.5만 |
|---|
| 2026.04.02 | ₩223,112 | ₩232,972 | ₩222,457 | ₩232,972 | +4.42% | 521.7만 |
|---|
| 2026.04.01 | ₩223,099 | ₩228,911 | ₩220,133 | ₩226,305 | +1.44% | 731.1만 |
|---|
| 2026.03.31 | ₩219,505 | ₩224,448 | ₩207,587 | ₩219,291 | -0.10% | 1371.4만 |
|---|
| 2026.03.30 | ₩230,835 | ₩232,478 | ₩217,086 | ₩219,999 | -4.69% | 1013.5만 |
|---|
| 2026.03.27 | ₩233,988 | ₩235,538 | ₩227,601 | ₩229,552 | -1.90% | 801.2만 |
|---|
| 2026.03.26 | ₩244,115 | ₩249,032 | ₩234,549 | ₩234,910 | -3.77% | 1106.1만 |
|---|
| 2026.03.25 | ₩237,502 | ₩246,988 | ₩237,315 | ₩245,852 | +3.52% | 1133.1만 |
|---|
| 2026.03.24 | ₩218,609 | ₩238,236 | ₩218,275 | ₩236,366 | +8.12% | 1588.7만 |
|---|
| 2026.03.23 | ₩212,757 | ₩221,014 | ₩211,942 | ₩219,905 | +3.36% | 1072.1만 |
|---|
| 2026.03.20 | ₩218,449 | ₩227,000 | ₩210,660 | ₩210,660 | -3.57% | 2313.6만 |
|---|
| 2026.03.19 | ₩195,856 | ₩209,858 | ₩195,829 | ₩209,444 | +6.94% | 771.5만 |
|---|
| 2026.03.18 | ₩204,033 | ₩207,119 | ₩198,982 | ₩199,357 | -2.29% | 546.1만 |
|---|
| 2026.03.17 | ₩206,758 | ₩207,119 | ₩202,817 | ₩204,434 | -1.12% | 667.6만 |
|---|
| 2026.03.16 | ₩204,487 | ₩210,833 | ₩203,993 | ₩209,150 | +2.28% | 792.3만 |
|---|
| 2026.03.13 | ₩201,748 | ₩204,353 | ₩196,163 | ₩202,576 | +0.41% | 644.1만 |
|---|
| 2026.03.12 | ₩196,604 | ₩202,884 | ₩196,524 | ₩200,292 | +1.88% | 734.1만 |
|---|
| 2026.03.11 | ₩194,613 | ₩199,704 | ₩193,932 | ₩196,898 | +1.17% | 540.6만 |
|---|
| 2026.03.10 | ₩195,455 | ₩196,257 | ₩183,711 | ₩192,128 | -1.70% | 751.9만 |
|---|
| 2026.03.09 | ₩193,197 | ₩196,003 | ₩188,868 | ₩195,749 | +1.32% | 740.1만 |
|---|
| 2026.03.06 | ₩192,168 | ₩198,622 | ₩189,884 | ₩195,709 | +1.84% | 710만 |
|---|
| 2026.03.05 | ₩195,068 | ₩199,290 | ₩189,790 | ₩195,762 | +0.36% | 702.8만 |
|---|
| 2026.03.04 | ₩195,068 | ₩198,181 | ₩192,462 | ₩196,537 | +0.75% | 850.6만 |
|---|
| 2026.03.03 | ₩200,051 | ₩201,668 | ₩188,414 | ₩193,972 | -3.04% | 1525.8만 |
|---|
| 2026.03.02 | ₩196,083 | ₩205,382 | ₩195,068 | ₩205,155 | +4.63% | 1255.4만 |
|---|
| 2026.02.27 | ₩183,537 | ₩198,889 | ₩181,854 | ₩197,847 | +7.80% | 3347.6만 |
|---|
| 2026.02.26 | ₩167,144 | ₩168,346 | ₩160,744 | ₩162,267 | -2.92% | 1441.8만 |
|---|
| 2026.02.25 | ₩157,818 | ₩166,943 | ₩156,589 | ₩164,979 | +4.54% | 822만 |
|---|
| 2026.02.24 | ₩160,998 | ₩163,857 | ₩158,994 | ₩160,036 | -0.60% | 493.8만 |
|---|
| 2026.02.23 | ₩162,013 | ₩166,101 | ₩158,820 | ₩159,181 | -1.75% | 696.2만 |
|---|
| 2026.02.20 | ₩157,337 | ₩163,884 | ₩157,123 | ₩163,362 | +3.83% | 776.4만 |
|---|
| 2026.02.19 | ₩158,940 | ₩162,254 | ₩157,136 | ₩159,074 | +0.08% | 704.2만 |
|---|
| 2026.02.18 | ₩153,449 | ₩156,936 | ₩150,790 | ₩156,027 | +1.68% | 578.3만 |
|---|
| 2026.02.17 | ₩155,319 | ₩159,060 | ₩153,609 | ₩155,106 | -0.14% | 530.4만 |
|---|
| 2026.02.13 | ₩154,277 | ₩161,439 | ₩152,607 | ₩156,976 | +1.75% | 1048만 |
|---|
| 2026.02.12 | ₩156,989 | ₩161,559 | ₩148,572 | ₩150,737 | -3.98% | 1175.7만 |
|---|
| 2026.02.11 | ₩170,604 | ₩171,098 | ₩163,389 | ₩165,888 | -2.76% | 543.1만 |
|---|
| 2026.02.10 | ₩163,737 | ₩169,188 | ₩163,603 | ₩168,359 | +2.82% | 619.4만 |
|---|
| 2026.02.09 | ₩160,730 | ₩163,002 | ₩157,470 | ₩161,545 | +0.51% | 501.7만 |
|---|
| 2026.02.06 | ₩156,188 | ₩163,763 | ₩155,653 | ₩161,732 | +3.55% | 791.8만 |
|---|
| 2026.02.05 | ₩160,664 | ₩163,964 | ₩151,044 | ₩154,170 | -4.04% | 929.8만 |
|---|
| 2026.02.04 | ₩157,871 | ₩164,391 | ₩156,081 | ₩163,055 | +3.28% | 1091.5만 |
|---|
| 2026.02.03 | ₩160,303 | ₩161,933 | ₩155,252 | ₩156,522 | -2.36% | 876.5만 |
|---|
| 2026.02.02 | ₩153,035 | ₩159,394 | ₩152,834 | ₩159,207 | +4.03% | 802만 |
|---|
| 2026.01.30 | ₩156,081 | ₩156,188 | ₩149,988 | ₩152,901 | -2.04% | 1073.5만 |
|---|
| 2026.01.29 | ₩154,544 | ₩159,127 | ₩154,063 | ₩158,312 | +2.44% | 624.6만 |
|---|
| 2026.01.28 | ₩154,184 | ₩158,325 | ₩152,607 | ₩156,749 | +1.66% | 530만 |
|---|
| 2026.01.27 | ₩156,027 | ₩157,444 | ₩152,954 | ₩153,195 | -1.82% | 505.8만 |
|---|
| 2026.01.26 | ₩153,663 | ₩156,709 | ₩153,663 | ₩154,892 | +0.80% | 630.9만 |
|---|
| 2026.01.23 | ₩154,210 | ₩154,972 | ₩151,992 | ₩154,224 | +0.01% | 634.3만 |
|---|
| 2026.01.22 | ₩152,620 | ₩159,782 | ₩152,286 | ₩156,548 | +2.57% | 837.2만 |
|---|
| 2026.01.21 | ₩150,082 | ₩152,874 | ₩147,263 | ₩151,324 | +0.83% | 916.2만 |
|---|
| 2026.01.20 | ₩155,667 | ₩156,388 | ₩148,091 | ₩148,398 | -4.67% | 1162.6만 |
|---|
| 2026.01.16 | ₩160,610 | ₩164,324 | ₩159,287 | ₩161,038 | +0.27% | 902.3만 |
|---|
| 2026.01.15 | ₩162,748 | ₩165,206 | ₩159,635 | ₩159,875 | -1.77% | 683.4만 |
|---|
| 2026.01.14 | ₩159,194 | ₩163,095 | ₩157,564 | ₩158,579 | -0.39% | 478.8만 |
|---|
| 2026.01.13 | ₩162,334 | ₩162,841 | ₩158,873 | ₩159,875 | -1.51% | 564.2만 |
|---|
| 2026.01.12 | ₩158,994 | ₩163,109 | ₩158,606 | ₩160,958 | +1.24% | 520.3만 |
|---|
| 2026.01.09 | ₩160,303 | ₩161,679 | ₩156,749 | ₩161,158 | +0.53% | 700.2만 |
|---|
| 2026.01.08 | ₩157,070 | ₩159,488 | ₩153,369 | ₩158,325 | +0.80% | 1152.2만 |
|---|
| 2026.01.07 | ₩164,338 | ₩164,739 | ₩158,660 | ₩160,423 | -2.38% | 1034.3만 |
|---|
| 2026.01.06 | ₩167,144 | ₩168,613 | ₩162,775 | ₩165,580 | -0.94% | 659.6만 |
|---|
| 2026.01.05 | ₩173,103 | ₩175,280 | ₩163,122 | ₩165,687 | -4.28% | 847.1만 |
|---|
| 2026.01.02 | ₩171,553 | ₩172,822 | ₩168,012 | ₩170,751 | -0.47% | 495.9만 |
|---|
| 2025.12.31 | ₩171,245 | ₩171,566 | ₩168,052 | ₩168,186 | -1.79% | 292.6만 |
|---|
| 2025.12.30 | ₩169,602 | ₩171,619 | ₩169,549 | ₩170,911 | +0.77% | 275.5만 |
|---|
| 2025.12.29 | ₩171,219 | ₩172,822 | ₩169,829 | ₩170,297 | -0.54% | 311.2만 |
|---|
| 2025.12.26 | ₩171,887 | ₩173,249 | ₩171,018 | ₩172,675 | +0.46% | 273.3만 |
|---|
| 2025.12.24 | ₩169,268 | ₩172,421 | ₩168,627 | ₩171,526 | +1.33% | 175.6만 |
|---|
| 2025.12.23 | ₩168,787 | ₩171,860 | ₩168,787 | ₩170,511 | +1.02% | 349.4만 |
|---|
| 2025.12.22 | ₩172,047 | ₩172,154 | ₩167,491 | ₩169,161 | -1.68% | 485.3만 |
|---|
| 2025.12.19 | ₩165,620 | ₩169,883 | ₩165,273 | ₩168,907 | +1.98% | 971.5만 |
|---|
| 2025.12.18 | ₩171,032 | ₩171,940 | ₩163,135 | ₩164,258 | -3.96% | 934.5만 |
|---|
| 2025.12.17 | ₩178,327 | ₩178,687 | ₩169,161 | ₩170,871 | -4.18% | 612.6만 |
|---|
| 2025.12.16 | ₩174,078 | ₩180,371 | ₩173,717 | ₩178,701 | +2.66% | 536.6만 |
|---|
| 2025.12.15 | ₩175,427 | ₩178,273 | ₩173,169 | ₩174,372 | -0.60% | 533.6만 |
|---|
| 2025.12.12 | ₩185,047 | ₩186,370 | ₩172,942 | ₩173,664 | -6.15% | 929.9만 |
|---|
| 2025.12.11 | ₩185,488 | ₩185,795 | ₩179,943 | ₩185,181 | -0.17% | 493.4만 |
|---|
| 2025.12.10 | ₩184,446 | ₩188,561 | ₩182,054 | ₩187,893 | +1.87% | 457.6만 |
|---|
| 2025.12.09 | ₩185,769 | ₩186,944 | ₩183,203 | ₩184,673 | -0.59% | 346.5만 |
|---|
| 2025.12.08 | ₩185,207 | ₩190,178 | ₩185,181 | ₩187,599 | +1.29% | 391.5만 |
|---|
| 2025.12.05 | ₩185,648 | ₩185,982 | ₩181,854 | ₩185,595 | -0.03% | 500.2만 |
|---|
| 2025.12.04 | ₩179,035 | ₩186,129 | ₩177,178 | ₩185,702 | +3.72% | 685.7만 |
|---|
| 2025.12.03 | ₩180,905 | ₩181,854 | ₩178,019 | ₩178,540 | -1.31% | 563.1만 |
|---|
| 2025.12.02 | ₩180,384 | ₩184,432 | ₩180,117 | ₩181,640 | +0.70% | 698.2만 |
|---|
| 2025.12.01 | ₩175,975 | ₩176,550 | ₩170,711 | ₩176,483 | +0.29% | 672만 |
|---|
| 2025.11.28 | ₩179,262 | ₩179,703 | ₩173,704 | ₩178,166 | -0.61% | 561.3만 |
|---|
| 2025.11.26 | ₩178,474 | ₩180,838 | ₩171,125 | ₩178,046 | -0.24% | 1642.5만 |
|---|
| 2025.11.25 | ₩164,458 | ₩169,842 | ₩164,405 | ₩168,239 | +2.30% | 1479.4만 |
|---|
| 2025.11.24 | ₩166,743 | ₩172,902 | ₩166,048 | ₩169,976 | +1.94% | 898.6만 |
|---|
| 2025.11.21 | ₩158,406 | ₩164,952 | ₩155,733 | ₩163,683 | +3.33% | 840.2만 |
|---|
| 2025.11.20 | ₩165,206 | ₩167,919 | ₩155,987 | ₩156,856 | -5.05% | 885.5만 |
|---|
| 2025.11.19 | ₩163,790 | ₩165,126 | ₩158,820 | ₩159,501 | -2.62% | 672.9만 |
|---|
| 2025.11.18 | ₩160,998 | ₩168,400 | ₩159,515 | ₩163,924 | +1.82% | 1014.7만 |
|---|
| 2025.11.17 | ₩165,674 | ₩171,566 | ₩160,343 | ₩163,643 | -1.23% | 1529.1만 |
|---|
| 2025.11.14 | ₩173,584 | ₩183,283 | ₩172,795 | ₩178,714 | +2.96% | 557.3만 |
|---|
| 2025.11.13 | ₩186,784 | ₩187,252 | ₩176,763 | ₩178,955 | -4.19% | 691.2만 |
|---|
| 2025.11.12 | ₩187,920 | ₩192,115 | ₩186,717 | ₩188,000 | +0.04% | 550.3만 |
|---|
| 2025.11.11 | ₩187,452 | ₩188,387 | ₩182,094 | ₩185,394 | -1.10% | 711.6만 |
|---|
| 2025.11.10 | ₩200,065 | ₩200,479 | ₩188,508 | ₩190,645 | -4.71% | 820.4만 |
|---|
| 2025.11.07 | ₩197,726 | ₩197,726 | ₩191,166 | ₩196,003 | -0.87% | 578.1만 |
|---|
| 2025.11.06 | ₩204,073 | ₩207,092 | ₩198,835 | ₩199,316 | -2.33% | 425.5만 |
|---|
| 2025.11.05 | ₩203,218 | ₩206,999 | ₩199,276 | ₩203,632 | +0.20% | 732.7만 |
|---|
| 2025.11.04 | ₩207,720 | ₩210,994 | ₩204,834 | ₩206,611 | -0.53% | 533만 |
|---|
| 2025.11.03 | ₩223,326 | ₩224,568 | ₩213,586 | ₩213,920 | -4.21% | 461.5만 |
|---|
| 2025.10.31 | ₩217,701 | ₩218,289 | ₩211,101 | ₩216,458 | -0.57% | 407.9만 |
|---|
| 2025.10.30 | ₩214,962 | ₩219,211 | ₩214,053 | ₩215,122 | +0.07% | 310.5만 |
|---|
| 2025.10.29 | ₩223,125 | ₩224,381 | ₩216,405 | ₩218,583 | -2.04% | 451.2만 |
|---|
| 2025.10.28 | ₩217,006 | ₩223,125 | ₩214,681 | ₩220,293 | +1.51% | 644.6만 |
|---|
| 2025.10.27 | ₩214,441 | ₩216,939 | ₩212,650 | ₩216,699 | +1.05% | 548만 |
|---|
| 2025.10.24 | ₩210,566 | ₩213,693 | ₩209,497 | ₩211,956 | +0.66% | 508.2만 |
|---|
| 2025.10.23 | ₩200,412 | ₩207,547 | ₩199,878 | ₩206,064 | +2.82% | 581.7만 |
|---|
| 2025.10.22 | ₩200,679 | ₩202,269 | ₩194,066 | ₩200,586 | -0.05% | 613.7만 |
|---|
| 2025.10.21 | ₩197,673 | ₩202,149 | ₩193,852 | ₩199,650 | +1.00% | 519.1만 |
|---|
| 2025.10.20 | ₩200,666 | ₩202,296 | ₩196,577 | ₩197,566 | -1.54% | 583만 |
|---|
| 2025.10.17 | ₩200,973 | ₩202,069 | ₩196,791 | ₩199,864 | -0.55% | 530.2만 |
|---|
| 2025.10.16 | ₩207,480 | ₩211,769 | ₩199,971 | ₩202,162 | -2.56% | 694.8만 |
|---|
| 2025.10.15 | ₩203,311 | ₩208,135 | ₩202,309 | ₩205,355 | +1.01% | 580.5만 |
|---|
| 2025.10.14 | ₩200,385 | ₩203,832 | ₩197,873 | ₩198,769 | -0.81% | 709.6만 |
|---|
| 2025.10.13 | ₩207,827 | ₩207,827 | ₩201,895 | ₩204,955 | -1.38% | 680.1만 |
|---|
| 2025.10.10 | ₩210,526 | ₩212,811 | ₩200,973 | ₩201,174 | -4.44% | 1174.9만 |
|---|