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 | ₩777,782 | ₩795,714 | ₩757,123 | ₩783,679 | +0.76% | 550만 |
| 2026.10.08 | — | — | — | ₩768,288 | — | — |
| 2026.10.07 | ₩753,205 | ₩782,262 | ₩749,340 | ₩774,185 | +2.79% | 398.3만 |
| 2026.10.06 | ₩751,212 | ₩785,190 | ₩750,116 | ₩767,553 | +2.18% | 540.2만 |
| 2026.10.05 | ₩744,834 | ₩748,966 | ₩730,111 | ₩738,522 | -0.85% | 417.1만 |
| 2026.10.02 | ₩741,143 | ₩759,530 | ₩732,799 | ₩752,202 | +1.49% | 549.5만 |
| 2026.10.01 | ₩723,425 | ₩735,848 | ₩695,585 | ₩724,415 | +0.14% | 666.9만 |
| 2026.09.30 | ₩730,753 | ₩740,113 | ₩718,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩719,347 |
| -1.56% |
| 488.6만 |
| 2026.09.29 | ₩736,436 | ₩737,319 | ₩717,515 | ₩721,540 | -2.02% | 572.8만 |
|---|
| 2026.09.28 | ₩737,787 | ₩744,820 | ₩716,071 | ₩726,675 | -1.51% | 686.3만 |
|---|
| 2026.09.25 | ₩730,499 | ₩767,285 | ₩723,746 | ₩752,697 | +3.04% | 870.4만 |
|---|
| 2026.09.24 | ₩716,699 | ₩735,259 | ₩709,318 | ₩716,766 | +0.01% | 793.9만 |
|---|
| 2026.09.23 | ₩747,495 | ₩763,167 | ₩725,070 | ₩735,233 | -1.64% | 823.9만 |
|---|
| 2026.09.22 | — | — | — | ₩734,016 | — | — |
|---|
| 2026.09.21 | ₩784,629 | ₩792,211 | ₩758,701 | ₩769,305 | -1.95% | 772.1만 |
|---|
| 2026.09.18 | ₩793,160 | ₩796,316 | ₩759,610 | ₩759,610 | -4.23% | 1170.9만 |
|---|
| 2026.09.17 | ₩762,739 | ₩794,270 | ₩756,187 | ₩786,809 | +3.16% | 935.1만 |
|---|
| 2026.09.16 | ₩740,314 | ₩771,230 | ₩735,580 | ₩753,231 | +1.74% | 1301.4만 |
|---|
| 2026.09.15 | ₩724,161 | ₩760,426 | ₩720,751 | ₩726,782 | +0.36% | 983.1만 |
|---|
| 2026.09.14 | ₩720,176 | ₩730,499 | ₩703,167 | ₩714,439 | -0.80% | 914.5만 |
|---|
| 2026.09.11 | ₩692,763 | ₩759,195 | ₩692,028 | ₩758,580 | +9.50% | 1447.4만 |
|---|
| 2026.09.10 | ₩700,465 | ₩709,398 | ₩676,958 | ₩677,452 | -3.29% | 591.7만 |
|---|
| 2026.09.09 | ₩720,042 | ₩752,830 | ₩711,912 | ₩715,736 | -0.60% | 728.2만 |
|---|
| 2026.09.08 | ₩696,882 | ₩720,042 | ₩689,407 | ₩713,904 | +2.44% | 666.3만 |
|---|
| 2026.09.04 | ₩687,027 | ₩715,389 | ₩682,173 | ₩700,880 | +2.02% | 1111.9만 |
|---|
| 2026.09.03 | ₩650,294 | ₩709,759 | ₩639,596 | ₩690,517 | +6.19% | 2032.8만 |
|---|
| 2026.09.02 | ₩617,853 | ₩665,912 | ₩578,031 | ₩658,170 | +6.53% | 3672만 |
|---|
| 2026.09.01 | ₩609,349 | ₩619,124 | ₩564,151 | ₩568,310 | -6.73% | 1594.8만 |
|---|
| 2026.08.31 | ₩614,911 | ₩634,488 | ₩609,777 | ₩609,777 | -0.84% | 768.7만 |
|---|
| 2026.08.28 | ₩625,248 | ₩634,822 | ₩605,618 | ₩610,084 | -2.43% | 395.5만 |
|---|
| 2026.08.27 | ₩624,044 | ₩631,827 | ₩613,949 | ₩631,506 | +1.20% | 464.3만 |
|---|
| 2026.08.26 | ₩601,178 | ₩627,682 | ₩601,178 | ₩620,220 | +3.17% | 446만 |
|---|
| 2026.08.25 | ₩592,233 | ₩612,424 | ₩590,641 | ₩603,746 | +1.94% | 389.6만 |
|---|
| 2026.08.24 | ₩585,974 | ₩603,839 | ₩566,973 | ₩579,262 | -1.15% | 433.8만 |
|---|
| 2026.08.21 | ₩587,499 | ₩594,292 | ₩574,261 | ₩591,149 | +0.62% | 368.8만 |
|---|
| 2026.08.20 | ₩587,352 | ₩593,356 | ₩577,670 | ₩581,388 | -1.02% | 363.3만 |
|---|
| 2026.08.19 | ₩625,756 | ₩630,824 | ₩571,706 | ₩585,092 | -6.50% | 708.8만 |
|---|
| 2026.08.18 | ₩624,446 | ₩655,201 | ₩613,106 | ₩626,679 | +0.36% | 553만 |
|---|
| 2026.08.17 | ₩664,120 | ₩664,401 | ₩627,214 | ₩641,602 | -3.39% | 527.4만 |
|---|
| 2026.08.14 | ₩663,251 | ₩669,616 | ₩653,423 | ₩656,311 | -1.05% | 399.3만 |
|---|
| 2026.08.13 | ₩668,172 | ₩687,321 | ₩651,377 | ₩661,259 | -1.03% | 806.4만 |
|---|
| 2026.08.12 | ₩614,149 | ₩648,194 | ₩608,426 | ₩647,873 | +5.49% | 624.4만 |
|---|
| 2026.08.11 | ₩600,577 | ₩605,030 | ₩576,347 | ₩589,665 | -1.82% | 479.6만 |
|---|
| 2026.08.10 | ₩613,213 | ₩635,157 | ₩603,746 | ₩612,277 | -0.15% | 498.7만 |
|---|
| 2026.08.07 | ₩594,987 | ₩609,603 | ₩556,676 | ₩606,781 | +1.98% | 520.8만 |
|---|
| 2026.08.06 | ₩602,475 | ₩609,589 | ₩569,647 | ₩585,226 | -2.86% | 609.4만 |
|---|
| 2026.08.05 | ₩623,938 | ₩649,478 | ₩614,029 | ₩618,722 | -0.84% | 698.4만 |
|---|
| 2026.08.04 | ₩600,777 | ₩637,711 | ₩593,489 | ₩624,833 | +4.00% | 758.3만 |
|---|
| 2026.08.03 | ₩531,778 | ₩578,152 | ₩521,655 | ₩573,686 | +7.88% | 483.8만 |
|---|
| 2026.07.31 | ₩560,287 | ₩576,908 | ₩535,214 | ₩542,061 | -3.25% | 485.4만 |
|---|
| 2026.07.30 | ₩514,675 | ₩552,264 | ₩512,148 | ₩541,312 | +5.18% | 619.4만 |
|---|
| 2026.07.29 | ₩519,502 | ₩528,141 | ₩486,968 | ₩494,283 | -4.85% | 634.9만 |
|---|
| 2026.07.28 | ₩536,565 | ₩540,229 | ₩479,894 | ₩524,316 | -2.28% | 944.9만 |
|---|
| 2026.07.27 | ₩582,337 | ₩598,905 | ₩550,753 | ₩570,864 | -1.97% | 496만 |
|---|
| 2026.07.24 | ₩586,951 | ₩603,719 | ₩578,018 | ₩585,025 | -0.33% | 460.4만 |
|---|
| 2026.07.23 | ₩585,694 | ₩608,118 | ₩580,479 | ₩587,485 | +0.31% | 511.9만 |
|---|
| 2026.07.22 | ₩554,055 | ₩603,559 | ₩553,293 | ₩590,775 | +6.63% | 721.5만 |
|---|
| 2026.07.21 | ₩527,525 | ₩545,551 | ₩526,777 | ₩540,429 | +2.45% | 527.7만 |
|---|
| 2026.07.20 | ₩535,268 | ₩539,159 | ₩509,540 | ₩510,650 | -4.60% | 472.6만 |
|---|
| 2026.07.17 | ₩503,924 | ₩544,441 | ₩492,290 | ₩529,986 | +5.17% | 729.1만 |
|---|
| 2026.07.16 | ₩540,884 | ₩553,373 | ₩523,059 | ₩523,353 | -3.24% | 644.2만 |
|---|
| 2026.07.15 | ₩614,377 | ₩616,717 | ₩523,006 | ₩551,836 | -10.18% | 1295.8만 |
|---|
| 2026.07.14 | ₩590,909 | ₩619,765 | ₩590,387 | ₩611,822 | +3.54% | 719.8만 |
|---|
| 2026.07.13 | ₩578,272 | ₩583,955 | ₩559,658 | ₩571,131 | -1.23% | 466.2만 |
|---|
| 2026.07.10 | ₩600,550 | ₩605,484 | ₩579,329 | ₩581,642 | -3.15% | 514.7만 |
|---|
| 2026.07.09 | ₩593,489 | ₩615,781 | ₩580,545 | ₩602,034 | +1.44% | 792.8만 |
|---|
| 2026.07.08 | ₩565,475 | ₩601,005 | ₩553,601 | ₩577,630 | +2.15% | 977.4만 |
|---|
| 2026.07.07 | ₩531,871 | ₩570,396 | ₩529,291 | ₩557,987 | +4.91% | 705만 |
|---|
| 2026.07.06 | ₩528,448 | ₩574,648 | ₩525,854 | ₩550,659 | +4.20% | 726만 |
|---|
| 2026.07.02 | ₩556,382 | ₩565,034 | ₩516,173 | ₩527,285 | -5.23% | 661.2만 |
|---|
| 2026.07.01 | ₩558,950 | ₩586,389 | ₩549,268 | ₩568,644 | +1.73% | 602.8만 |
|---|
| 2026.06.30 | ₩549,108 | ₩579,676 | ₩546,915 | ₩576,948 | +5.07% | 690.4만 |
|---|
| 2026.06.29 | ₩526,616 | ₩556,864 | ₩506,344 | ₩554,416 | +5.28% | 881.9만 |
|---|
| 2026.06.26 | ₩529,866 | ₩536,632 | ₩514,996 | ₩534,198 | +0.82% | 1083.3만 |
|---|
| 2026.06.25 | ₩554,323 | ₩558,040 | ₩522,912 | ₩547,517 | -1.23% | 1117.9만 |
|---|
| 2026.06.24 | ₩563,991 | ₩588,876 | ₩559,404 | ₩580,425 | +2.91% | 631.7만 |
|---|
| 2026.06.23 | ₩528,194 | ₩581,669 | ₩522,845 | ₩572,027 | +8.30% | 664.4만 |
|---|
| 2026.06.22 | ₩555,192 | ₩593,717 | ₩554,243 | ₩559,899 | +0.85% | 733.7만 |
|---|
| 2026.06.18 | ₩574,836 | ₩583,019 | ₩545,417 | ₩547,583 | -4.74% | 1536.1만 |
|---|
| 2026.06.17 | ₩550,926 | ₩577,349 | ₩528,863 | ₩560,715 | +1.78% | 875.4만 |
|---|
| 2026.06.16 | ₩552,451 | ₩564,058 | ₩537,889 | ₩540,336 | -2.19% | 632.7만 |
|---|
| 2026.06.15 | ₩550,124 | ₩556,155 | ₩526,991 | ₩547,008 | -0.57% | 703.7만 |
|---|
| 2026.06.12 | ₩514,822 | ₩546,086 | ₩509,620 | ₩528,956 | +2.75% | 605.9만 |
|---|
| 2026.06.11 | ₩492,999 | ₩527,271 | ₩490,699 | ₩523,447 | +6.18% | 787만 |
|---|
| 2026.06.10 | ₩504,017 | ₩533,529 | ₩494,309 | ₩494,537 | -1.88% | 928.1만 |
|---|
| 2026.06.09 | ₩538,785 | ₩545,230 | ₩477,474 | ₩510,516 | -5.25% | 1047.2만 |
|---|
| 2026.06.08 | ₩532,981 | ₩543,572 | ₩515,638 | ₩535,910 | +0.55% | 857만 |
|---|
| 2026.06.05 | ₩542,596 | ₩552,130 | ₩516,534 | ₩527,378 | -2.80% | 1099만 |
|---|
| 2026.06.04 | ₩537,381 | ₩575,665 | ₩533,543 | ₩564,365 | +5.02% | 1229.7만 |
|---|
| 2026.06.03 | ₩580,064 | ₩583,019 | ₩544,240 | ₩563,068 | -2.93% | 1423.1만 |
|---|
| 2026.06.02 | ₩623,282 | ₩627,401 | ₩579,583 | ₩582,097 | -6.61% | 1601.9만 |
|---|
| 2026.06.01 | ₩569,848 | ₩627,775 | ₩569,848 | ₩623,082 | +9.34% | 2084.9만 |
|---|
| 2026.05.29 | ₩558,950 | ₩573,859 | ₩537,915 | ₩562,841 | +0.70% | 4183.3만 |
|---|
| 2026.05.28 | ₩423,933 | ₩438,241 | ₩416,565 | ₩423,959 | +0.01% | 2661.1만 |
|---|
| 2026.05.27 | ₩411,162 | ₩417,394 | ₩399,248 | ₩408,274 | -0.70% | 826.2만 |
|---|
| 2026.05.26 | ₩401,494 | ₩412,713 | ₩399,783 | ₩407,953 | +1.61% | 1030.6만 |
|---|
| 2026.05.22 | ₩358,503 | ₩398,914 | ₩354,639 | ₩394,728 | +10.10% | 1529.2만 |
|---|
| 2026.05.21 | ₩324,886 | ₩340,157 | ₩321,289 | ₩338,044 | +4.05% | 507.5만 |
|---|
| 2026.05.20 | ₩320,219 | ₩330,195 | ₩317,170 | ₩324,846 | +1.44% | 433.3만 |
|---|
| 2026.05.19 | ₩313,239 | ₩320,594 | ₩303,905 | ₩314,590 | +0.43% | 408.3만 |
|---|
| 2026.05.18 | ₩327,079 | ₩327,547 | ₩310,498 | ₩318,294 | -2.69% | 513.3만 |
|---|
| 2026.05.15 | ₩321,476 | ₩330,101 | ₩316,636 | ₩323,589 | +0.66% | 483.3만 |
|---|
| 2026.05.14 | ₩332,762 | ₩348,394 | ₩322,011 | ₩331,479 | -0.39% | 624.2만 |
|---|
| 2026.05.13 | ₩327,079 | ₩330,288 | ₩316,649 | ₩326,103 | -0.30% | 500.9만 |
|---|
| 2026.05.12 | ₩324,284 | ₩324,284 | ₩305,550 | ₩319,511 | -1.47% | 715.1만 |
|---|
| 2026.05.11 | ₩339,114 | ₩341,588 | ₩323,602 | ₩330,342 | -2.59% | 1151.7만 |
|---|
| 2026.05.08 | ₩312,357 | ₩353,007 | ₩312,357 | ₩348,287 | +11.50% | 1216.8만 |
|---|
| 2026.05.07 | ₩314,590 | ₩317,919 | ₩304,882 | ₩307,917 | -2.12% | 484.8만 |
|---|
| 2026.05.06 | ₩295,254 | ₩320,193 | ₩293,649 | ₩319,323 | +8.15% | 918.7만 |
|---|
| 2026.05.05 | ₩287,525 | ₩290,707 | ₩282,069 | ₩289,263 | +0.60% | 436.1만 |
|---|
| 2026.05.04 | ₩281,949 | ₩287,471 | ₩275,062 | ₩283,005 | +0.37% | 384.2만 |
|---|
| 2026.05.01 | ₩278,846 | ₩284,516 | ₩276,052 | ₩281,039 | +0.79% | 301.1만 |
|---|
| 2026.04.30 | ₩278,806 | ₩279,675 | ₩268,563 | ₩279,408 | +0.22% | 563.6만 |
|---|
| 2026.04.29 | ₩275,543 | ₩278,044 | ₩271,786 | ₩275,009 | -0.19% | 363.6만 |
|---|
| 2026.04.28 | ₩280,772 | ₩281,494 | ₩269,526 | ₩275,370 | -1.92% | 443.8만 |
|---|
| 2026.04.27 | ₩291,215 | ₩296,190 | ₩284,503 | ₩288,795 | -0.83% | 582.1만 |
|---|
| 2026.04.24 | ₩286,147 | ₩292,847 | ₩280,143 | ₩288,956 | +0.98% | 462.1만 |
|---|
| 2026.04.23 | ₩286,816 | ₩293,194 | ₩281,721 | ₩283,674 | -1.10% | 442.2만 |
|---|
| 2026.04.22 | ₩287,511 | ₩290,694 | ₩280,143 | ₩287,030 | -0.17% | 548.2만 |
|---|
| 2026.04.21 | ₩275,263 | ₩286,602 | ₩274,594 | ₩283,968 | +3.16% | 907.8만 |
|---|
| 2026.04.20 | ₩262,827 | ₩275,169 | ₩262,813 | ₩273,110 | +3.91% | 715.6만 |
|---|
| 2026.04.17 | ₩257,852 | ₩263,883 | ₩256,408 | ₩262,827 | +1.93% | 631.1만 |
|---|
| 2026.04.16 | ₩240,121 | ₩259,149 | ₩238,690 | ₩258,200 | +7.53% | 1147.5만 |
|---|
| 2026.04.15 | ₩244,627 | ₩244,694 | ₩236,684 | ₩237,059 | -3.09% | 779.3만 |
|---|
| 2026.04.14 | ₩248,117 | ₩249,776 | ₩240,830 | ₩246,727 | -0.56% | 625.6만 |
|---|
| 2026.04.13 | ₩239,359 | ₩255,900 | ₩237,353 | ₩253,787 | +6.03% | 1050.7만 |
|---|
| 2026.04.10 | ₩245,015 | ₩246,045 | ₩236,738 | ₩237,754 | -2.96% | 428만 |
|---|
| 2026.04.09 | ₩250,016 | ₩251,126 | ₩240,281 | ₩242,648 | -2.95% | 450.1만 |
|---|
| 2026.04.08 | ₩248,398 | ₩253,734 | ₩244,266 | ₩248,010 | -0.16% | 721.2만 |
|---|
| 2026.04.07 | ₩230,319 | ₩239,145 | ₩230,293 | ₩237,607 | +3.16% | 575.3만 |
|---|
| 2026.04.06 | ₩235,120 | ₩236,016 | ₩231,055 | ₩231,576 | -1.51% | 392.5만 |
|---|
| 2026.04.02 | ₩223,299 | ₩233,168 | ₩222,644 | ₩233,168 | +4.42% | 521.7만 |
|---|
| 2026.04.01 | ₩223,286 | ₩229,102 | ₩220,317 | ₩226,495 | +1.44% | 731.1만 |
|---|
| 2026.03.31 | ₩219,689 | ₩224,636 | ₩207,761 | ₩219,475 | -0.10% | 1371.4만 |
|---|
| 2026.03.30 | ₩231,028 | ₩232,673 | ₩217,268 | ₩220,183 | -4.69% | 1013.5만 |
|---|
| 2026.03.27 | ₩234,184 | ₩235,735 | ₩227,792 | ₩229,744 | -1.90% | 801.2만 |
|---|
| 2026.03.26 | ₩244,320 | ₩249,241 | ₩234,745 | ₩235,107 | -3.77% | 1106.1만 |
|---|
| 2026.03.25 | ₩237,701 | ₩247,195 | ₩237,513 | ₩246,058 | +3.52% | 1133.1만 |
|---|
| 2026.03.24 | ₩218,793 | ₩238,436 | ₩218,458 | ₩236,564 | +8.12% | 1588.7만 |
|---|
| 2026.03.23 | ₩212,936 | ₩221,200 | ₩212,120 | ₩220,090 | +3.36% | 1072.1만 |
|---|
| 2026.03.20 | ₩218,632 | ₩227,190 | ₩210,836 | ₩210,836 | -3.57% | 2313.6만 |
|---|
| 2026.03.19 | ₩196,020 | ₩210,034 | ₩195,993 | ₩209,619 | +6.94% | 771.5만 |
|---|
| 2026.03.18 | ₩204,204 | ₩207,293 | ₩199,149 | ₩199,524 | -2.29% | 546.1만 |
|---|
| 2026.03.17 | ₩206,932 | ₩207,293 | ₩202,987 | ₩204,605 | -1.12% | 667.6만 |
|---|
| 2026.03.16 | ₩204,658 | ₩211,010 | ₩204,164 | ₩209,325 | +2.28% | 792.3만 |
|---|
| 2026.03.13 | ₩201,917 | ₩204,525 | ₩196,328 | ₩202,746 | +0.41% | 644.1만 |
|---|
| 2026.03.12 | ₩196,769 | ₩203,054 | ₩196,689 | ₩200,460 | +1.88% | 734.1만 |
|---|
| 2026.03.11 | ₩194,777 | ₩199,871 | ₩194,095 | ₩197,063 | +1.17% | 540.6만 |
|---|
| 2026.03.10 | ₩195,619 | ₩196,421 | ₩183,865 | ₩192,289 | -1.70% | 751.9만 |
|---|
| 2026.03.09 | ₩193,359 | ₩196,167 | ₩189,027 | ₩195,913 | +1.32% | 740.1만 |
|---|
| 2026.03.06 | ₩192,329 | ₩198,788 | ₩190,043 | ₩195,873 | +1.84% | 710만 |
|---|
| 2026.03.05 | ₩195,231 | ₩199,457 | ₩189,949 | ₩195,927 | +0.36% | 702.8만 |
|---|
| 2026.03.04 | ₩195,231 | ₩198,347 | ₩192,624 | ₩196,702 | +0.75% | 850.6만 |
|---|
| 2026.03.03 | ₩200,219 | ₩201,837 | ₩188,572 | ₩194,135 | -3.04% | 1525.8만 |
|---|
| 2026.03.02 | ₩196,247 | ₩205,554 | ₩195,231 | ₩205,327 | +4.63% | 1255.4만 |
|---|
| 2026.02.27 | ₩183,691 | ₩199,056 | ₩182,006 | ₩198,013 | +7.80% | 3347.6만 |
|---|
| 2026.02.26 | ₩167,284 | ₩168,487 | ₩160,879 | ₩162,403 | -2.92% | 1441.8만 |
|---|
| 2026.02.25 | ₩157,950 | ₩167,083 | ₩156,720 | ₩165,117 | +4.54% | 822만 |
|---|
| 2026.02.24 | ₩161,133 | ₩163,994 | ₩159,127 | ₩160,170 | -0.60% | 493.8만 |
|---|
| 2026.02.23 | ₩162,149 | ₩166,241 | ₩158,953 | ₩159,314 | -1.75% | 696.2만 |
|---|
| 2026.02.20 | ₩157,469 | ₩164,021 | ₩157,255 | ₩163,499 | +3.83% | 776.4만 |
|---|
| 2026.02.19 | ₩159,073 | ₩162,390 | ₩157,268 | ₩159,207 | +0.08% | 704.2만 |
|---|
| 2026.02.18 | ₩153,577 | ₩157,068 | ₩150,916 | ₩156,158 | +1.68% | 578.3만 |
|---|
| 2026.02.17 | ₩155,450 | ₩159,194 | ₩153,738 | ₩155,236 | -0.14% | 530.4만 |
|---|
| 2026.02.13 | ₩154,406 | ₩161,574 | ₩152,735 | ₩157,108 | +1.75% | 1048만 |
|---|
| 2026.02.12 | ₩157,121 | ₩161,694 | ₩148,697 | ₩150,863 | -3.98% | 1175.7만 |
|---|
| 2026.02.11 | ₩170,747 | ₩171,242 | ₩163,526 | ₩166,027 | -2.76% | 543.1만 |
|---|
| 2026.02.10 | ₩163,874 | ₩169,330 | ₩163,740 | ₩168,501 | +2.82% | 619.4만 |
|---|
| 2026.02.09 | ₩160,865 | ₩163,138 | ₩157,602 | ₩161,681 | +0.51% | 501.7만 |
|---|
| 2026.02.06 | ₩156,319 | ₩163,901 | ₩155,784 | ₩161,868 | +3.55% | 791.8만 |
|---|
| 2026.02.05 | ₩160,798 | ₩164,101 | ₩151,170 | ₩154,300 | -4.04% | 929.8만 |
|---|
| 2026.02.04 | ₩158,004 | ₩164,529 | ₩156,212 | ₩163,192 | +3.28% | 1091.5만 |
|---|
| 2026.02.03 | ₩160,437 | ₩162,069 | ₩155,383 | ₩156,653 | -2.36% | 876.5만 |
|---|
| 2026.02.02 | ₩153,163 | ₩159,528 | ₩152,962 | ₩159,341 | +4.03% | 802만 |
|---|
| 2026.01.30 | ₩156,212 | ₩156,319 | ₩150,114 | ₩153,029 | -2.04% | 1073.5만 |
|---|
| 2026.01.29 | ₩154,674 | ₩159,261 | ₩154,193 | ₩158,445 | +2.44% | 624.6만 |
|---|
| 2026.01.28 | ₩154,313 | ₩158,458 | ₩152,735 | ₩156,880 | +1.66% | 530만 |
|---|
| 2026.01.27 | ₩156,158 | ₩157,576 | ₩153,083 | ₩153,323 | -1.82% | 505.8만 |
|---|
| 2026.01.26 | ₩153,791 | ₩156,840 | ₩153,791 | ₩155,022 | +0.80% | 630.9만 |
|---|
| 2026.01.23 | ₩154,340 | ₩155,102 | ₩152,120 | ₩154,353 | +0.01% | 634.3만 |
|---|
| 2026.01.22 | ₩152,748 | ₩159,916 | ₩152,414 | ₩156,680 | +2.57% | 837.2만 |
|---|
| 2026.01.21 | ₩150,208 | ₩153,002 | ₩147,386 | ₩151,451 | +0.83% | 916.2만 |
|---|
| 2026.01.20 | ₩155,797 | ₩156,519 | ₩148,215 | ₩148,523 | -4.67% | 1162.6만 |
|---|
| 2026.01.16 | ₩160,745 | ₩164,462 | ₩159,421 | ₩161,173 | +0.27% | 902.3만 |
|---|
| 2026.01.15 | ₩162,884 | ₩165,345 | ₩159,769 | ₩160,009 | -1.77% | 683.4만 |
|---|
| 2026.01.14 | ₩159,327 | ₩163,232 | ₩157,696 | ₩158,712 | -0.39% | 478.8만 |
|---|
| 2026.01.13 | ₩162,470 | ₩162,978 | ₩159,006 | ₩160,009 | -1.51% | 564.2만 |
|---|
| 2026.01.12 | ₩159,127 | ₩163,245 | ₩158,739 | ₩161,092 | +1.24% | 520.3만 |
|---|
| 2026.01.09 | ₩160,437 | ₩161,815 | ₩156,880 | ₩161,293 | +0.53% | 700.2만 |
|---|
| 2026.01.08 | ₩157,201 | ₩159,622 | ₩153,497 | ₩158,458 | +0.80% | 1152.2만 |
|---|
| 2026.01.07 | ₩164,476 | ₩164,877 | ₩158,793 | ₩160,558 | -2.38% | 1034.3만 |
|---|
| 2026.01.06 | ₩167,284 | ₩168,755 | ₩162,911 | ₩165,719 | -0.94% | 659.6만 |
|---|
| 2026.01.05 | ₩173,248 | ₩175,427 | ₩163,259 | ₩165,826 | -4.28% | 847.1만 |
|---|
| 2026.01.02 | ₩171,696 | ₩172,967 | ₩168,153 | ₩170,894 | -0.47% | 495.9만 |
|---|
| 2025.12.31 | ₩171,389 | ₩171,710 | ₩168,193 | ₩168,327 | -1.79% | 292.6만 |
|---|
| 2025.12.30 | ₩169,744 | ₩171,763 | ₩169,691 | ₩171,055 | +0.77% | 275.5만 |
|---|
| 2025.12.29 | ₩171,362 | ₩172,967 | ₩169,971 | ₩170,440 | -0.54% | 311.2만 |
|---|
| 2025.12.26 | ₩172,031 | ₩173,395 | ₩171,162 | ₩172,820 | +0.46% | 273.3만 |
|---|
| 2025.12.24 | ₩169,410 | ₩172,566 | ₩168,768 | ₩171,670 | +1.33% | 175.6만 |
|---|
| 2025.12.23 | ₩168,928 | ₩172,004 | ₩168,928 | ₩170,653 | +1.02% | 349.4만 |
|---|
| 2025.12.22 | ₩172,191 | ₩172,298 | ₩167,631 | ₩169,303 | -1.68% | 485.3만 |
|---|
| 2025.12.19 | ₩165,759 | ₩170,025 | ₩165,412 | ₩169,049 | +1.98% | 971.5만 |
|---|
| 2025.12.18 | ₩171,175 | ₩172,084 | ₩163,272 | ₩164,395 | -3.96% | 934.5만 |
|---|
| 2025.12.17 | ₩178,476 | ₩178,837 | ₩169,303 | ₩171,015 | -4.18% | 612.6만 |
|---|
| 2025.12.16 | ₩174,224 | ₩180,522 | ₩173,863 | ₩178,851 | +2.66% | 536.6만 |
|---|
| 2025.12.15 | ₩175,574 | ₩178,423 | ₩173,314 | ₩174,518 | -0.60% | 533.6만 |
|---|
| 2025.12.12 | ₩185,202 | ₩186,526 | ₩173,087 | ₩173,809 | -6.15% | 929.9만 |
|---|
| 2025.12.11 | ₩185,643 | ₩185,951 | ₩180,094 | ₩185,336 | -0.17% | 493.4만 |
|---|
| 2025.12.10 | ₩184,600 | ₩188,719 | ₩182,207 | ₩188,050 | +1.87% | 457.6만 |
|---|
| 2025.12.09 | ₩185,924 | ₩187,101 | ₩183,357 | ₩184,828 | -0.59% | 346.5만 |
|---|
| 2025.12.08 | ₩185,363 | ₩190,337 | ₩185,336 | ₩187,756 | +1.29% | 391.5만 |
|---|
| 2025.12.05 | ₩185,804 | ₩186,138 | ₩182,006 | ₩185,750 | -0.03% | 500.2만 |
|---|
| 2025.12.04 | ₩179,185 | ₩186,285 | ₩177,326 | ₩185,857 | +3.72% | 685.7만 |
|---|
| 2025.12.03 | ₩181,057 | ₩182,006 | ₩178,169 | ₩178,690 | -1.31% | 563.1만 |
|---|
| 2025.12.02 | ₩180,535 | ₩184,587 | ₩180,268 | ₩181,792 | +0.70% | 698.2만 |
|---|
| 2025.12.01 | ₩176,123 | ₩176,698 | ₩170,854 | ₩176,631 | +0.29% | 672만 |
|---|
| 2025.11.28 | ₩179,412 | ₩179,853 | ₩173,849 | ₩178,316 | -0.61% | 561.3만 |
|---|
| 2025.11.26 | ₩178,623 | ₩180,990 | ₩171,269 | ₩178,195 | -0.24% | 1642.5만 |
|---|
| 2025.11.25 | ₩164,596 | ₩169,985 | ₩164,542 | ₩168,380 | +2.30% | 1479.4만 |
|---|
| 2025.11.24 | ₩166,883 | ₩173,047 | ₩166,187 | ₩170,119 | +1.94% | 898.6만 |
|---|
| 2025.11.21 | ₩158,538 | ₩165,091 | ₩155,864 | ₩163,820 | +3.33% | 840.2만 |
|---|
| 2025.11.20 | ₩165,345 | ₩168,059 | ₩156,118 | ₩156,987 | -5.05% | 885.5만 |
|---|
| 2025.11.19 | ₩163,927 | ₩165,265 | ₩158,953 | ₩159,635 | -2.62% | 672.9만 |
|---|
| 2025.11.18 | ₩161,133 | ₩168,541 | ₩159,648 | ₩164,061 | +1.82% | 1014.7만 |
|---|
| 2025.11.17 | ₩165,813 | ₩171,710 | ₩160,477 | ₩163,780 | -1.23% | 1529.1만 |
|---|
| 2025.11.14 | ₩173,729 | ₩183,437 | ₩172,940 | ₩178,864 | +2.96% | 557.3만 |
|---|
| 2025.11.13 | ₩186,941 | ₩187,409 | ₩176,912 | ₩179,105 | -4.19% | 691.2만 |
|---|
| 2025.11.12 | ₩188,077 | ₩192,276 | ₩186,874 | ₩188,157 | +0.04% | 550.3만 |
|---|
| 2025.11.11 | ₩187,609 | ₩188,545 | ₩182,247 | ₩185,550 | -1.10% | 711.6만 |
|---|
| 2025.11.10 | ₩200,232 | ₩200,647 | ₩188,666 | ₩190,805 | -4.71% | 820.4만 |
|---|
| 2025.11.07 | ₩197,892 | ₩197,892 | ₩191,327 | ₩196,167 | -0.87% | 578.1만 |
|---|
| 2025.11.06 | ₩204,244 | ₩207,266 | ₩199,002 | ₩199,483 | -2.33% | 425.5만 |
|---|
| 2025.11.05 | ₩203,388 | ₩207,172 | ₩199,443 | ₩203,803 | +0.20% | 732.7만 |
|---|
| 2025.11.04 | ₩207,894 | ₩211,171 | ₩205,006 | ₩206,785 | -0.53% | 533만 |
|---|
| 2025.11.03 | ₩223,513 | ₩224,757 | ₩213,765 | ₩214,099 | -4.21% | 461.5만 |
|---|
| 2025.10.31 | ₩217,883 | ₩218,472 | ₩211,278 | ₩216,640 | -0.57% | 407.9만 |
|---|
| 2025.10.30 | ₩215,142 | ₩219,394 | ₩214,233 | ₩215,303 | +0.07% | 310.5만 |
|---|
| 2025.10.29 | ₩223,312 | ₩224,569 | ₩216,586 | ₩218,766 | -2.04% | 451.2만 |
|---|
| 2025.10.28 | ₩217,188 | ₩223,312 | ₩214,861 | ₩220,478 | +1.51% | 644.6만 |
|---|
| 2025.10.27 | ₩214,621 | ₩217,121 | ₩212,829 | ₩216,880 | +1.05% | 548만 |
|---|
| 2025.10.24 | ₩210,743 | ₩213,872 | ₩209,673 | ₩212,133 | +0.66% | 508.2만 |
|---|
| 2025.10.23 | ₩200,580 | ₩207,721 | ₩200,045 | ₩206,236 | +2.82% | 581.7만 |
|---|
| 2025.10.22 | ₩200,847 | ₩202,439 | ₩194,228 | ₩200,754 | -0.05% | 613.7만 |
|---|
| 2025.10.21 | ₩197,839 | ₩202,318 | ₩194,014 | ₩199,818 | +1.00% | 519.1만 |
|---|
| 2025.10.20 | ₩200,834 | ₩202,465 | ₩196,742 | ₩197,732 | -1.54% | 583만 |
|---|
| 2025.10.17 | ₩201,142 | ₩202,238 | ₩196,956 | ₩200,032 | -0.55% | 530.2만 |
|---|
| 2025.10.16 | ₩207,654 | ₩211,946 | ₩200,139 | ₩202,332 | -2.56% | 694.8만 |
|---|
| 2025.10.15 | ₩203,482 | ₩208,309 | ₩202,479 | ₩205,528 | +1.01% | 580.5만 |
|---|
| 2025.10.14 | ₩200,553 | ₩204,003 | ₩198,039 | ₩198,935 | -0.81% | 709.6만 |
|---|
| 2025.10.13 | ₩208,001 | ₩208,001 | ₩202,064 | ₩205,126 | -1.38% | 680.1만 |
|---|
| 2025.10.10 | ₩210,703 | ₩212,989 | ₩201,142 | ₩201,342 | -4.44% | 1174.9만 |
|---|
| 2025.10.09 | ₩219,729 | ₩220,558 | ₩207,467 | ₩208,536 | -5.09% | 1327.6만 |
|---|
| 2025.10.08 | ₩206,878 | ₩222,109 | ₩205,929 | ₩220,010 | +6.35% | 1893.8만 |
|---|
| 2025.10.07 | ₩204,324 | ₩206,865 | ₩193,092 | ₩201,743 | -1.26% | 1868.3만 |
|---|
| 2025.10.06 | ₩194,589 | ₩199,617 | ₩192,904 | ₩194,910 | +0.16% | 1045.5만 |
|---|
| 2025.10.03 | ₩198,253 | ₩199,510 | ₩187,756 | ₩188,198 | -5.07% | 652.7만 |
|---|
| 2025.10.02 | ₩201,235 | ₩203,388 | ₩193,372 | ₩197,063 | -2.07% | 749.1만 |
|---|
| 2025.10.01 | ₩188,425 | ₩200,152 | ₩187,743 | ₩200,152 | +6.22% | 1361.2만 |
|---|
| 2025.09.30 | ₩179,185 | ₩189,575 | ₩179,185 | ₩189,575 | +5.80% | 993.5만 |
|---|
| 2025.09.29 | ₩176,684 | ₩179,974 | ₩176,684 | ₩179,051 | +1.34% | 383.3만 |
|---|
| 2025.09.26 | ₩171,175 | ₩175,320 | ₩170,627 | ₩174,852 | +2.15% | 384.1만 |
|---|
| 2025.09.25 | ₩173,007 | ₩175,521 | ₩169,985 | ₩175,120 | +1.22% | 475.9만 |
|---|
| 2025.09.24 | ₩180,522 | ₩181,191 | ₩176,136 | ₩176,631 | -2.16% | 392.2만 |
|---|
| 2025.09.23 | ₩181,966 | ₩183,664 | ₩178,182 | ₩179,639 | -1.28% | 475.1만 |
|---|
| 2025.09.22 | ₩177,339 | ₩184,507 | ₩176,256 | ₩181,445 | +2.31% | 1025.5만 |
|---|
| 2025.09.19 | ₩177,781 | ₩179,145 | ₩176,430 | ₩176,430 | -0.76% | 905.2만 |
|---|
| 2025.09.18 | ₩176,470 | ₩178,717 | ₩175,788 | ₩176,657 | +0.11% | 552.9만 |
|---|
| 2025.09.17 | ₩171,295 | ₩177,848 | ₩171,028 | ₩174,291 | +1.75% | 823.7만 |
|---|
| 2025.09.16 | ₩170,680 | ₩172,084 | ₩168,353 | ₩170,734 | +0.03% | 446.1만 |
|---|
| 2025.09.15 | ₩169,009 | ₩171,576 | ₩167,163 | ₩169,557 | +0.32% | 573.4만 |
|---|
| 2025.09.12 | ₩168,353 | ₩170,680 | ₩167,110 | ₩167,203 | -0.68% | 436.6만 |
|---|