시장 데이터를 불러오는 중
전체 종목
덱스컴 과거 주가
DexCom, Inc. - Common Stock · DXCM · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DexCom, Inc. - Common Stock · DXCM · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,781 | ₩114,224 | ₩110,817 | ₩112,380 | -0.36% | 315.4만 |
| 2026.10.08 | ₩112,247 | ₩112,955 | ₩111,004 | ₩112,781 | +0.48% | 360.7만 |
| 2026.10.07 | ₩111,979 | ₩114,505 | ₩111,886 | ₩112,634 | +0.58% | 286.4만 |
| 2026.10.06 | ₩115,280 | ₩115,908 | ₩110,710 | ₩111,418 | -3.35% | 357.5만 |
| 2026.10.05 | ₩113,235 | ₩116,402 | ₩113,235 | ₩116,108 | +2.54% | 307.9만 |
| 2026.10.02 | ₩115,801 | ₩115,801 | ₩113,302 | ₩114,050 | -1.51% | 220.4만 |
| 2026.10.01 | ₩115,520 | ₩117,177 | ₩114,652 | ₩115,213 | -0.27% | 303.5만 |
| 2026.09.30 | ₩115,186 | ₩115,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,293 |
| +0.09% |
| 347.5만 |
| 2026.09.29 | ₩115,747 | ₩116,282 | ₩113,890 | ₩115,761 | +0.01% | 312.1만 |
|---|
| 2026.09.28 | ₩116,068 | ₩116,696 | ₩113,930 | ₩115,814 | -0.22% | 341.1만 |
|---|
| 2026.09.25 | ₩116,749 | ₩117,097 | ₩115,386 | ₩115,734 | -0.87% | 189.1만 |
|---|
| 2026.09.24 | ₩117,150 | ₩117,578 | ₩116,081 | ₩116,870 | -0.24% | 214.2만 |
|---|
| 2026.09.23 | ₩119,582 | ₩120,317 | ₩116,723 | ₩117,217 | -1.98% | 366.9만 |
|---|
| 2026.09.22 | ₩119,074 | ₩120,771 | ₩117,818 | ₩119,622 | +0.46% | 729.6만 |
|---|
| 2026.09.21 | ₩118,687 | ₩119,822 | ₩118,019 | ₩119,141 | +0.38% | 351.6만 |
|---|
| 2026.09.18 | ₩117,351 | ₩120,143 | ₩116,763 | ₩119,381 | +1.73% | 1457.3만 |
|---|
| 2026.09.17 | ₩116,963 | ₩117,925 | ₩116,469 | ₩117,484 | +0.45% | 282.4만 |
|---|
| 2026.09.16 | ₩114,972 | ₩118,633 | ₩114,972 | ₩116,696 | +1.50% | 361.7만 |
|---|
| 2026.09.15 | ₩112,287 | ₩116,723 | ₩111,245 | ₩115,507 | +2.87% | 596.1만 |
|---|
| 2026.09.14 | ₩112,126 | ₩113,543 | ₩111,913 | ₩113,142 | +0.91% | 254.1만 |
|---|
| 2026.09.11 | ₩113,102 | ₩114,665 | ₩110,670 | ₩110,937 | -1.91% | 254.7만 |
|---|
| 2026.09.10 | ₩111,258 | ₩113,329 | ₩109,948 | ₩112,915 | +1.49% | 354만 |
|---|
| 2026.09.09 | ₩112,140 | ₩113,783 | ₩110,630 | ₩112,073 | -0.06% | 417.7만 |
|---|
| 2026.09.08 | ₩115,694 | ₩115,908 | ₩112,554 | ₩112,941 | -2.38% | 822.4만 |
|---|
| 2026.09.04 | ₩118,620 | ₩118,914 | ₩117,110 | ₩117,444 | -0.99% | 236.2만 |
|---|
| 2026.09.03 | ₩119,889 | ₩121,586 | ₩118,981 | ₩119,862 | -0.02% | 167.8만 |
|---|
| 2026.09.02 | ₩120,290 | ₩122,789 | ₩119,635 | ₩119,836 | -0.38% | 191.8만 |
|---|
| 2026.09.01 | ₩121,359 | ₩123,376 | ₩120,130 | ₩120,437 | -0.76% | 215.2만 |
|---|
| 2026.08.31 | ₩120,250 | ₩121,827 | ₩119,034 | ₩121,666 | +1.18% | 299.9만 |
|---|
| 2026.08.28 | ₩119,996 | ₩121,372 | ₩118,687 | ₩121,346 | +1.12% | 254.7만 |
|---|
| 2026.08.27 | ₩118,072 | ₩120,824 | ₩117,043 | ₩119,301 | +1.04% | 302.6만 |
|---|
| 2026.08.26 | ₩117,805 | ₩119,929 | ₩116,923 | ₩118,860 | +0.90% | 382.3만 |
|---|
| 2026.08.25 | ₩121,225 | ₩121,773 | ₩118,620 | ₩119,128 | -1.73% | 410.6만 |
|---|
| 2026.08.24 | ₩123,323 | ₩123,710 | ₩121,626 | ₩121,666 | -1.34% | 445.1만 |
|---|
| 2026.08.21 | ₩119,729 | ₩123,670 | ₩119,181 | ₩123,376 | +3.05% | 348.1만 |
|---|
| 2026.08.20 | ₩119,475 | ₩122,107 | ₩119,288 | ₩120,544 | +0.89% | 516.5만 |
|---|
| 2026.08.19 | ₩120,651 | ₩122,815 | ₩119,234 | ₩120,090 | -0.47% | 866.8만 |
|---|
| 2026.08.18 | ₩119,568 | ₩122,254 | ₩118,887 | ₩119,715 | +0.12% | 336.3만 |
|---|
| 2026.08.17 | ₩119,368 | ₩120,116 | ₩117,778 | ₩118,593 | -0.65% | 404.9만 |
|---|
| 2026.08.14 | ₩122,869 | ₩122,869 | ₩119,475 | ₩119,916 | -2.40% | 385.9만 |
|---|
| 2026.08.13 | ₩121,346 | ₩122,414 | ₩120,450 | ₩122,227 | +0.73% | 468.6만 |
|---|
| 2026.08.12 | ₩118,967 | ₩121,639 | ₩117,938 | ₩121,319 | +1.98% | 540.3만 |
|---|
| 2026.08.11 | ₩117,030 | ₩119,662 | ₩116,322 | ₩119,622 | +2.21% | 597.2만 |
|---|
| 2026.08.10 | ₩113,315 | ₩117,818 | ₩112,941 | ₩117,110 | +3.35% | 783.3만 |
|---|
| 2026.08.07 | ₩110,216 | ₩113,650 | ₩109,681 | ₩113,235 | +2.74% | 462.6만 |
|---|
| 2026.08.06 | ₩110,777 | ₩111,819 | ₩110,189 | ₩110,924 | +0.13% | 387.2만 |
|---|
| 2026.08.05 | ₩115,533 | ₩115,533 | ₩109,962 | ₩110,443 | -4.41% | 601.1만 |
|---|
| 2026.08.04 | ₩116,429 | ₩117,377 | ₩115,186 | ₩116,161 | -0.23% | 612.4만 |
|---|
| 2026.08.03 | ₩113,903 | ₩117,083 | ₩111,565 | ₩116,656 | +2.42% | 919.2만 |
|---|
| 2026.07.31 | ₩106,728 | ₩113,169 | ₩106,221 | ₩111,498 | +4.47% | 1198.2만 |
|---|
| 2026.07.30 | ₩98,779 | ₩100,035 | ₩97,857 | ₩99,594 | +0.83% | 564.5만 |
|---|
| 2026.07.29 | ₩99,433 | ₩101,665 | ₩98,137 | ₩100,395 | +0.97% | 626.9만 |
|---|
| 2026.07.28 | ₩99,634 | ₩101,665 | ₩98,992 | ₩100,008 | +0.38% | 412만 |
|---|
| 2026.07.27 | ₩96,200 | ₩99,660 | ₩96,200 | ₩98,030 | +1.90% | 500.4만 |
|---|
| 2026.07.24 | ₩94,931 | ₩96,000 | ₩93,247 | ₩95,585 | +0.69% | 284.5만 |
|---|
| 2026.07.23 | ₩94,971 | ₩95,438 | ₩93,902 | ₩94,169 | -0.84% | 326.5만 |
|---|
| 2026.07.22 | ₩100,262 | ₩100,596 | ₩94,503 | ₩95,438 | -4.81% | 387.1만 |
|---|
| 2026.07.21 | ₩101,705 | ₩102,814 | ₩98,992 | ₩99,874 | -1.80% | 396.2만 |
|---|
| 2026.07.20 | ₩102,346 | ₩103,001 | ₩101,090 | ₩101,130 | -1.19% | 318.8만 |
|---|
| 2026.07.17 | ₩104,030 | ₩104,230 | ₩101,478 | ₩102,413 | -1.55% | 507만 |
|---|
| 2026.07.16 | ₩98,364 | ₩105,753 | ₩97,696 | ₩104,190 | +5.92% | 664만 |
|---|
| 2026.07.15 | ₩99,433 | ₩100,382 | ₩96,307 | ₩97,175 | -2.27% | 416.1만 |
|---|
| 2026.07.14 | ₩100,328 | ₩100,783 | ₩97,750 | ₩99,032 | -1.29% | 400.3만 |
|---|
| 2026.07.13 | ₩100,956 | ₩102,106 | ₩99,647 | ₩102,012 | +1.05% | 355.4만 |
|---|
| 2026.07.10 | ₩97,977 | ₩100,970 | ₩97,950 | ₩100,155 | +2.22% | 385.7만 |
|---|
| 2026.07.09 | ₩98,525 | ₩98,578 | ₩95,198 | ₩97,563 | -0.98% | 416.4만 |
|---|
| 2026.07.08 | ₩97,964 | ₩99,393 | ₩96,641 | ₩98,952 | +1.01% | 533.9만 |
|---|
| 2026.07.07 | ₩98,672 | ₩98,832 | ₩96,293 | ₩98,298 | -0.38% | 556.9만 |
|---|
| 2026.07.06 | ₩95,265 | ₩97,229 | ₩93,180 | ₩96,708 | +1.51% | 462.2만 |
|---|
| 2026.07.02 | ₩92,379 | ₩95,625 | ₩92,379 | ₩95,198 | +3.05% | 329.9만 |
|---|
| 2026.07.01 | ₩91,069 | ₩93,073 | ₩90,682 | ₩92,005 | +1.03% | 479.4만 |
|---|
| 2026.06.30 | ₩94,810 | ₩94,810 | ₩89,920 | ₩89,987 | -5.09% | 430.1만 |
|---|
| 2026.06.29 | ₩93,087 | ₩94,944 | ₩92,806 | ₩93,501 | +0.44% | 397.9만 |
|---|
| 2026.06.26 | ₩91,443 | ₩94,035 | ₩91,230 | ₩93,715 | +2.48% | 687.2만 |
|---|
| 2026.06.25 | ₩93,367 | ₩94,583 | ₩91,630 | ₩91,724 | -1.76% | 411.2만 |
|---|
| 2026.06.24 | ₩92,192 | ₩94,984 | ₩92,085 | ₩93,194 | +1.09% | 383.2만 |
|---|
| 2026.06.23 | ₩93,848 | ₩93,888 | ₩91,817 | ₩92,085 | -1.88% | 634.7만 |
|---|
| 2026.06.22 | ₩96,053 | ₩96,093 | ₩91,590 | ₩92,285 | -3.92% | 557.1만 |
|---|
| 2026.06.18 | ₩97,015 | ₩98,458 | ₩95,665 | ₩96,828 | -0.19% | 857.2만 |
|---|
| 2026.06.17 | ₩97,723 | ₩99,220 | ₩94,730 | ₩95,171 | -2.61% | 443.1만 |
|---|
| 2026.06.16 | ₩99,340 | ₩99,754 | ₩97,630 | ₩97,750 | -1.60% | 305.8만 |
|---|
| 2026.06.15 | ₩101,144 | ₩101,144 | ₩98,244 | ₩99,166 | -1.96% | 538.9만 |
|---|
| 2026.06.12 | ₩100,970 | ₩101,878 | ₩98,244 | ₩100,703 | -0.26% | 477.4만 |
|---|
| 2026.06.11 | ₩100,008 | ₩101,584 | ₩98,926 | ₩100,542 | +0.53% | 660.7만 |
|---|
| 2026.06.10 | ₩105,312 | ₩105,432 | ₩99,727 | ₩99,901 | -5.14% | 503.8만 |
|---|
| 2026.06.09 | ₩103,522 | ₩105,312 | ₩102,212 | ₩104,470 | +0.92% | 542.4만 |
|---|
| 2026.06.08 | ₩98,752 | ₩104,911 | ₩97,536 | ₩102,373 | +3.67% | 757.2만 |
|---|
| 2026.06.05 | ₩98,164 | ₩100,796 | ₩96,895 | ₩97,349 | -0.83% | 485.9만 |
|---|
| 2026.06.04 | ₩99,046 | ₩100,101 | ₩95,572 | ₩96,988 | -2.08% | 637만 |
|---|
| 2026.06.03 | ₩97,536 | ₩97,870 | ₩96,133 | ₩97,229 | -0.32% | 405.3만 |
|---|
| 2026.06.02 | ₩99,273 | ₩99,353 | ₩96,962 | ₩98,137 | -1.14% | 375.2만 |
|---|
| 2026.06.01 | ₩98,191 | ₩102,012 | ₩96,868 | ₩100,035 | +1.88% | 614.1만 |
|---|
| 2026.05.29 | ₩97,389 | ₩98,645 | ₩96,868 | ₩98,525 | +1.17% | 926만 |
|---|
| 2026.05.28 | ₩93,675 | ₩97,215 | ₩92,993 | ₩96,654 | +3.18% | 561.7만 |
|---|
| 2026.05.27 | ₩96,908 | ₩97,068 | ₩93,421 | ₩93,875 | -3.13% | 586.3만 |
|---|
| 2026.05.26 | ₩96,227 | ₩97,670 | ₩93,715 | ₩96,213 | -0.01% | 531.2만 |
|---|
| 2026.05.22 | ₩96,066 | ₩97,603 | ₩95,278 | ₩96,334 | +0.28% | 672.7만 |
|---|
| 2026.05.21 | ₩95,532 | ₩96,561 | ₩93,768 | ₩96,066 | +0.56% | 908.1만 |
|---|
| 2026.05.20 | ₩89,132 | ₩95,505 | ₩88,584 | ₩95,452 | +7.09% | 1124.8만 |
|---|
| 2026.05.19 | ₩87,221 | ₩90,521 | ₩86,139 | ₩89,453 | +2.56% | 1130.1만 |
|---|
| 2026.05.18 | ₩82,558 | ₩87,074 | ₩82,224 | ₩86,967 | +5.34% | 1351.1만 |
|---|
| 2026.05.15 | ₩80,046 | ₩84,429 | ₩79,445 | ₩82,344 | +2.87% | 1113.3만 |
|---|
| 2026.05.14 | ₩78,857 | ₩79,579 | ₩77,040 | ₩77,254 | -2.03% | 431.8만 |
|---|
| 2026.05.13 | ₩80,768 | ₩81,984 | ₩78,203 | ₩78,256 | -3.11% | 703.3만 |
|---|
| 2026.05.12 | ₩80,354 | ₩82,117 | ₩79,699 | ₩81,690 | +1.66% | 610만 |
|---|
| 2026.05.11 | ₩80,621 | ₩80,955 | ₩78,069 | ₩79,271 | -1.67% | 527.2만 |
|---|
| 2026.05.08 | ₩81,382 | ₩81,997 | ₩80,340 | ₩80,982 | -0.49% | 421.8만 |
|---|
| 2026.05.07 | ₩80,648 | ₩82,238 | ₩80,634 | ₩81,382 | +0.91% | 508.1만 |
|---|
| 2026.05.06 | ₩79,779 | ₩81,610 | ₩78,430 | ₩80,648 | +1.09% | 590.5만 |
|---|
| 2026.05.05 | ₩80,888 | ₩81,503 | ₩78,804 | ₩79,472 | -1.75% | 552.8만 |
|---|
| 2026.05.04 | ₩82,318 | ₩82,344 | ₩79,058 | ₩80,220 | -2.55% | 549.3만 |
|---|
| 2026.05.01 | ₩81,489 | ₩83,975 | ₩79,766 | ₩81,970 | +0.59% | 1056.3만 |
|---|
| 2026.04.30 | ₩77,334 | ₩79,686 | ₩76,933 | ₩79,565 | +2.89% | 534.3만 |
|---|
| 2026.04.29 | ₩78,764 | ₩78,764 | ₩75,784 | ₩76,906 | -2.36% | 655.9만 |
|---|
| 2026.04.28 | ₩82,411 | ₩83,427 | ₩78,951 | ₩79,258 | -3.83% | 559.1만 |
|---|
| 2026.04.27 | ₩81,663 | ₩82,946 | ₩81,556 | ₩82,051 | +0.47% | 337.7만 |
|---|
| 2026.04.24 | ₩83,734 | ₩84,041 | ₩80,621 | ₩82,264 | -1.76% | 360만 |
|---|
| 2026.04.23 | ₩84,295 | ₩85,217 | ₩82,705 | ₩83,774 | -0.62% | 250.6만 |
|---|
| 2026.04.22 | ₩84,389 | ₩85,337 | ₩83,520 | ₩84,723 | +0.40% | 268.1만 |
|---|
| 2026.04.21 | ₩86,673 | ₩86,847 | ₩83,387 | ₩83,640 | -3.50% | 435.5만 |
|---|
| 2026.04.20 | ₩84,937 | ₩87,235 | ₩84,629 | ₩86,339 | +1.65% | 376.7만 |
|---|
| 2026.04.17 | ₩83,413 | ₩85,631 | ₩82,705 | ₩85,484 | +2.48% | 783.1만 |
|---|
| 2026.04.16 | ₩81,890 | ₩85,364 | ₩81,262 | ₩81,810 | -0.10% | 574.7만 |
|---|
| 2026.04.15 | ₩84,228 | ₩85,351 | ₩81,997 | ₩82,224 | -2.38% | 568.3만 |
|---|
| 2026.04.14 | ₩83,761 | ₩85,110 | ₩82,839 | ₩84,108 | +0.41% | 473만 |
|---|
| 2026.04.13 | ₩85,498 | ₩85,551 | ₩82,358 | ₩84,335 | -1.36% | 570.1만 |
|---|
| 2026.04.10 | ₩88,050 | ₩88,370 | ₩84,990 | ₩85,538 | -2.85% | 210.7만 |
|---|
| 2026.04.09 | ₩87,368 | ₩88,771 | ₩86,045 | ₩87,756 | +0.44% | 376.3만 |
|---|
| 2026.04.08 | ₩86,861 | ₩88,010 | ₩86,660 | ₩87,916 | +1.22% | 280.8만 |
|---|
| 2026.04.07 | ₩84,309 | ₩85,885 | ₩83,614 | ₩84,322 | +0.02% | 387만 |
|---|
| 2026.04.06 | ₩83,133 | ₩84,576 | ₩82,972 | ₩84,456 | +1.59% | 319.2만 |
|---|
| 2026.04.02 | ₩82,304 | ₩83,988 | ₩80,928 | ₩83,133 | +1.01% | 240.7만 |
|---|
| 2026.04.01 | ₩83,908 | ₩85,070 | ₩82,719 | ₩83,333 | -0.68% | 353만 |
|---|
| 2026.03.31 | ₩83,868 | ₩85,083 | ₩82,785 | ₩83,908 | +0.05% | 397.8만 |
|---|
| 2026.03.30 | ₩83,306 | ₩84,509 | ₩82,331 | ₩82,705 | -0.72% | 399.1만 |
|---|
| 2026.03.27 | ₩88,063 | ₩88,063 | ₩82,825 | ₩83,173 | -5.55% | 431만 |
|---|
| 2026.03.26 | ₩89,306 | ₩90,762 | ₩88,170 | ₩88,304 | -1.12% | 216.1만 |
|---|
| 2026.03.25 | ₩89,813 | ₩90,976 | ₩87,569 | ₩89,306 | -0.57% | 294.1만 |
|---|
| 2026.03.24 | ₩88,597 | ₩89,439 | ₩86,981 | ₩88,985 | +0.44% | 384.4만 |
|---|
| 2026.03.23 | ₩90,989 | ₩91,136 | ₩88,050 | ₩88,103 | -3.17% | 366.2만 |
|---|
| 2026.03.20 | ₩90,081 | ₩90,735 | ₩88,183 | ₩89,453 | -0.70% | 804.7만 |
|---|
| 2026.03.19 | ₩90,829 | ₩91,871 | ₩89,653 | ₩89,880 | -1.04% | 374.5만 |
|---|
| 2026.03.18 | ₩89,145 | ₩90,922 | ₩89,132 | ₩90,401 | +1.41% | 398.7만 |
|---|
| 2026.03.17 | ₩89,666 | ₩91,777 | ₩89,506 | ₩89,947 | +0.31% | 515.9만 |
|---|
| 2026.03.16 | ₩86,647 | ₩89,266 | ₩86,313 | ₩88,638 | +2.30% | 492.2만 |
|---|
| 2026.03.13 | ₩87,221 | ₩87,889 | ₩85,271 | ₩85,832 | -1.59% | 407.6만 |
|---|
| 2026.03.12 | ₩87,716 | ₩89,239 | ₩87,074 | ₩87,195 | -0.59% | 528.8만 |
|---|
| 2026.03.11 | ₩89,666 | ₩90,829 | ₩87,903 | ₩88,597 | -1.19% | 402.7만 |
|---|
| 2026.03.10 | ₩91,657 | ₩91,858 | ₩89,172 | ₩90,575 | -1.18% | 252.1만 |
|---|
| 2026.03.09 | ₩89,546 | ₩92,111 | ₩88,183 | ₩91,844 | +2.57% | 407.3만 |
|---|
| 2026.03.06 | ₩93,154 | ₩93,341 | ₩90,374 | ₩90,989 | -2.32% | 393.1만 |
|---|
| 2026.03.05 | ₩96,681 | ₩97,215 | ₩94,116 | ₩94,450 | -2.31% | 510만 |
|---|
| 2026.03.04 | ₩97,576 | ₩98,298 | ₩94,997 | ₩97,402 | -0.18% | 434.1만 |
|---|
| 2026.03.03 | ₩96,828 | ₩98,244 | ₩96,534 | ₩97,643 | +0.84% | 238.1만 |
|---|
| 2026.03.02 | ₩96,694 | ₩98,752 | ₩95,625 | ₩98,578 | +1.95% | 369.9만 |
|---|
| 2026.02.27 | ₩98,311 | ₩99,340 | ₩97,576 | ₩98,111 | -0.20% | 545.4만 |
|---|
| 2026.02.26 | ₩98,137 | ₩99,447 | ₩97,309 | ₩99,380 | +1.27% | 288.4만 |
|---|
| 2026.02.25 | ₩98,097 | ₩98,485 | ₩96,654 | ₩97,750 | -0.35% | 324만 |
|---|
| 2026.02.24 | ₩97,950 | ₩98,351 | ₩94,610 | ₩97,656 | -0.30% | 414.2만 |
|---|
| 2026.02.23 | ₩97,630 | ₩99,527 | ₩97,349 | ₩97,883 | +0.26% | 486.4만 |
|---|
| 2026.02.20 | ₩96,668 | ₩98,030 | ₩96,253 | ₩97,643 | +1.01% | 332.5만 |
|---|
| 2026.02.19 | ₩97,255 | ₩97,883 | ₩95,679 | ₩96,561 | -0.71% | 345.9만 |
|---|
| 2026.02.18 | ₩94,476 | ₩97,857 | ₩93,568 | ₩97,269 | +2.96% | 445만 |
|---|
| 2026.02.17 | ₩93,862 | ₩96,454 | ₩93,274 | ₩94,102 | +0.26% | 590.9만 |
|---|
| 2026.02.13 | ₩86,112 | ₩95,318 | ₩83,988 | ₩93,554 | +8.64% | 1102.1만 |
|---|
| 2026.02.12 | ₩90,869 | ₩92,192 | ₩86,687 | ₩86,954 | -4.31% | 768.6만 |
|---|
| 2026.02.11 | ₩91,230 | ₩91,590 | ₩89,573 | ₩91,056 | -0.19% | 517.3만 |
|---|
| 2026.02.10 | ₩93,768 | ₩93,982 | ₩91,016 | ₩91,069 | -2.88% | 788.6만 |
|---|
| 2026.02.09 | ₩92,205 | ₩93,808 | ₩90,682 | ₩93,741 | +1.67% | 403.2만 |
|---|
| 2026.02.06 | ₩94,289 | ₩94,436 | ₩91,764 | ₩93,488 | -0.85% | 366만 |
|---|
| 2026.02.05 | ₩94,837 | ₩96,280 | ₩93,033 | ₩93,381 | -1.54% | 557.2만 |
|---|
| 2026.02.04 | ₩96,013 | ₩96,574 | ₩94,169 | ₩94,623 | -1.45% | 705.1만 |
|---|
| 2026.02.03 | ₩96,935 | ₩100,689 | ₩94,503 | ₩95,706 | -1.27% | 502.7만 |
|---|
| 2026.02.02 | ₩97,149 | ₩98,324 | ₩96,748 | ₩96,908 | -0.25% | 327.4만 |
|---|
| 2026.01.30 | ₩98,084 | ₩100,155 | ₩97,309 | ₩97,589 | -0.50% | 382.6만 |
|---|
| 2026.01.29 | ₩97,964 | ₩99,153 | ₩96,654 | ₩98,872 | +0.93% | 510.1만 |
|---|
| 2026.01.28 | ₩98,431 | ₩98,779 | ₩97,082 | ₩98,017 | -0.42% | 452.5만 |
|---|
| 2026.01.27 | ₩97,830 | ₩98,712 | ₩96,000 | ₩98,431 | +0.61% | 564.3만 |
|---|
| 2026.01.26 | ₩97,469 | ₩98,886 | ₩97,068 | ₩97,990 | +0.53% | 731.9만 |
|---|
| 2026.01.23 | ₩97,603 | ₩98,244 | ₩95,746 | ₩97,349 | -0.26% | 524.7만 |
|---|
| 2026.01.22 | ₩95,853 | ₩101,518 | ₩94,570 | ₩98,765 | +3.04% | 1133.6만 |
|---|
| 2026.01.21 | ₩95,251 | ₩97,282 | ₩94,530 | ₩96,347 | +1.15% | 540.6만 |
|---|
| 2026.01.20 | ₩91,884 | ₩95,305 | ₩91,577 | ₩94,503 | +2.85% | 484.2만 |
|---|
| 2026.01.16 | ₩92,659 | ₩94,035 | ₩92,218 | ₩92,913 | +0.27% | 744만 |
|---|
| 2026.01.15 | ₩93,060 | ₩93,608 | ₩92,152 | ₩92,512 | -0.59% | 563.6만 |
|---|
| 2026.01.14 | ₩93,595 | ₩95,238 | ₩91,804 | ₩93,127 | -0.50% | 583.6만 |
|---|
| 2026.01.13 | ₩94,717 | ₩94,757 | ₩91,483 | ₩93,862 | -0.90% | 871.2만 |
|---|
| 2026.01.12 | ₩89,172 | ₩96,868 | ₩88,076 | ₩94,837 | +6.35% | 1086.1만 |
|---|
| 2026.01.09 | ₩91,671 | ₩92,045 | ₩87,649 | ₩90,054 | -1.76% | 787.7만 |
|---|
| 2026.01.08 | ₩92,633 | ₩93,314 | ₩89,920 | ₩91,430 | -1.30% | 456.5만 |
|---|
| 2026.01.07 | ₩93,207 | ₩94,757 | ₩92,352 | ₩93,661 | +0.49% | 508.1만 |
|---|
| 2026.01.06 | ₩90,388 | ₩93,902 | ₩89,920 | ₩93,381 | +3.31% | 397.4만 |
|---|
| 2026.01.05 | ₩89,038 | ₩90,775 | ₩87,101 | ₩90,388 | +1.52% | 520.1만 |
|---|
| 2026.01.02 | ₩89,025 | ₩90,174 | ₩88,344 | ₩88,905 | -0.14% | 289.3만 |
|---|
| 2025.12.31 | ₩89,653 | ₩89,720 | ₩88,183 | ₩88,678 | -1.09% | 206.5만 |
|---|
| 2025.12.30 | ₩90,000 | ₩90,468 | ₩89,332 | ₩89,600 | -0.45% | 225.2만 |
|---|
| 2025.12.29 | ₩90,308 | ₩91,096 | ₩89,680 | ₩90,147 | -0.18% | 270.9만 |
|---|
| 2025.12.26 | ₩90,121 | ₩90,401 | ₩89,519 | ₩90,281 | +0.18% | 141.2만 |
|---|
| 2025.12.24 | ₩89,412 | ₩90,201 | ₩89,185 | ₩90,081 | +0.75% | 94.8만 |
|---|
| 2025.12.23 | ₩90,000 | ₩90,054 | ₩88,651 | ₩89,332 | -0.74% | 281.8만 |
|---|
| 2025.12.22 | ₩88,397 | ₩90,789 | ₩88,344 | ₩90,094 | +1.92% | 395.1만 |
|---|
| 2025.12.19 | ₩88,785 | ₩89,346 | ₩87,702 | ₩88,263 | -0.59% | 1064.4만 |
|---|
| 2025.12.18 | ₩88,597 | ₩89,078 | ₩87,595 | ₩88,063 | -0.60% | 392.3만 |
|---|
| 2025.12.17 | ₩88,424 | ₩91,109 | ₩87,689 | ₩87,849 | -0.65% | 523.5만 |
|---|
| 2025.12.16 | ₩88,651 | ₩89,519 | ₩87,114 | ₩88,678 | +0.03% | 463만 |
|---|
| 2025.12.15 | ₩90,081 | ₩90,521 | ₩87,328 | ₩87,823 | -2.51% | 742.9만 |
|---|
| 2025.12.12 | ₩92,232 | ₩92,606 | ₩89,092 | ₩89,466 | -3.00% | 683.3만 |
|---|
| 2025.12.11 | ₩90,829 | ₩93,220 | ₩90,228 | ₩92,111 | +1.41% | 692.7만 |
|---|
| 2025.12.10 | ₩88,838 | ₩91,149 | ₩87,662 | ₩90,268 | +1.61% | 852.8만 |
|---|
| 2025.12.09 | ₩87,649 | ₩89,212 | ₩86,045 | ₩88,624 | +1.11% | 513.6만 |
|---|
| 2025.12.08 | ₩87,195 | ₩88,237 | ₩85,511 | ₩87,676 | +0.55% | 468.1만 |
|---|
| 2025.12.05 | ₩87,355 | ₩89,185 | ₩87,048 | ₩87,502 | +0.17% | 385.5만 |
|---|
| 2025.12.04 | ₩87,021 | ₩87,301 | ₩85,631 | ₩87,181 | +0.18% | 348.4만 |
|---|
| 2025.12.03 | ₩86,086 | ₩87,061 | ₩85,631 | ₩86,647 | +0.65% | 371.1만 |
|---|
| 2025.12.02 | ₩86,967 | ₩87,275 | ₩85,992 | ₩86,112 | -0.98% | 479.9만 |
|---|
| 2025.12.01 | ₩83,894 | ₩85,484 | ₩83,266 | ₩84,870 | +1.16% | 520.9만 |
|---|
| 2025.11.28 | ₩83,600 | ₩85,444 | ₩83,146 | ₩84,803 | +1.44% | 225.5만 |
|---|
| 2025.11.26 | ₩81,984 | ₩84,295 | ₩81,610 | ₩83,547 | +1.91% | 366.5만 |
|---|
| 2025.11.25 | ₩82,825 | ₩85,511 | ₩82,077 | ₩82,425 | -0.48% | 675.9만 |
|---|
| 2025.11.24 | ₩80,674 | ₩83,975 | ₩80,260 | ₩83,119 | +3.03% | 629.8만 |
|---|
| 2025.11.21 | ₩78,162 | ₩81,703 | ₩77,975 | ₩80,474 | +2.96% | 545.3만 |
|---|
| 2025.11.20 | ₩79,792 | ₩81,182 | ₩77,882 | ₩78,056 | -2.18% | 482.1만 |
|---|
| 2025.11.19 | ₩79,873 | ₩80,608 | ₩79,044 | ₩79,806 | -0.08% | 635.3만 |
|---|
| 2025.11.18 | ₩77,962 | ₩80,808 | ₩77,681 | ₩80,394 | +3.12% | 668.9만 |
|---|
| 2025.11.17 | ₩77,641 | ₩79,031 | ₩76,425 | ₩78,149 | +0.65% | 604.8만 |
|---|
| 2025.11.14 | ₩78,897 | ₩79,458 | ₩77,387 | ₩77,575 | -1.68% | 537.5만 |
|---|
| 2025.11.13 | ₩79,098 | ₩81,302 | ₩79,098 | ₩79,792 | +0.88% | 682.4만 |
|---|
| 2025.11.12 | ₩77,588 | ₩79,886 | ₩76,840 | ₩79,646 | +2.65% | 684.5만 |
|---|
| 2025.11.11 | ₩75,210 | ₩78,643 | ₩74,608 | ₩77,668 | +3.27% | 974.1만 |
|---|
| 2025.11.10 | ₩73,700 | ₩74,689 | ₩72,417 | ₩73,272 | -0.58% | 887.8만 |
|---|
| 2025.11.07 | ₩77,521 | ₩77,828 | ₩72,297 | ₩73,486 | -5.21% | 1094.4만 |
|---|
| 2025.11.06 | ₩78,790 | ₩80,167 | ₩76,011 | ₩77,521 | -1.61% | 898.5만 |
|---|
| 2025.11.05 | ₩81,436 | ₩81,436 | ₩77,949 | ₩79,205 | -2.74% | 896.7만 |
|---|
| 2025.11.04 | ₩81,623 | ₩83,360 | ₩78,670 | ₩81,743 | +0.15% | 1162.3만 |
|---|
| 2025.11.03 | ₩78,229 | ₩81,703 | ₩78,162 | ₩80,741 | +3.21% | 1788.7만 |
|---|
| 2025.10.31 | ₩79,084 | ₩80,648 | ₩75,423 | ₩77,788 | -1.64% | 2655.8만 |
|---|
| 2025.10.30 | ₩91,336 | ₩92,419 | ₩90,855 | ₩91,123 | -0.23% | 725.1만 |
|---|
| 2025.10.29 | ₩92,085 | ₩92,325 | ₩90,588 | ₩91,096 | -1.07% | 443.5만 |
|---|
| 2025.10.28 | ₩94,423 | ₩94,423 | ₩88,744 | ₩92,499 | -2.04% | 868.8만 |
|---|
| 2025.10.27 | ₩94,690 | ₩95,024 | ₩93,287 | ₩94,369 | -0.34% | 290.9만 |
|---|
| 2025.10.24 | ₩95,051 | ₩96,307 | ₩93,942 | ₩93,969 | -1.14% | 316.2만 |
|---|
| 2025.10.23 | ₩94,463 | ₩95,532 | ₩93,675 | ₩94,944 | +0.51% | 285.6만 |
|---|
| 2025.10.22 | ₩94,116 | ₩96,187 | ₩93,194 | ₩94,463 | +0.37% | 415.7만 |
|---|
| 2025.10.21 | ₩91,764 | ₩93,301 | ₩90,842 | ₩93,194 | +1.56% | 448.1만 |
|---|
| 2025.10.20 | ₩89,586 | ₩91,483 | ₩89,119 | ₩91,430 | +2.06% | 472.5만 |
|---|
| 2025.10.17 | ₩88,531 | ₩89,319 | ₩87,395 | ₩88,985 | +0.51% | 351.7만 |
|---|
| 2025.10.16 | ₩88,183 | ₩89,092 | ₩86,834 | ₩88,624 | +0.50% | 395.7만 |
|---|
| 2025.10.15 | ₩88,651 | ₩88,998 | ₩86,714 | ₩87,395 | -1.42% | 333.4만 |
|---|
| 2025.10.14 | ₩85,311 | ₩89,907 | ₩84,442 | ₩88,464 | +3.70% | 572.7만 |
|---|
| 2025.10.13 | ₩88,170 | ₩88,678 | ₩86,754 | ₩87,114 | -1.20% | 338만 |
|---|
| 2025.10.10 | ₩91,056 | ₩91,524 | ₩86,887 | ₩87,007 | -4.45% | 350.3만 |
|---|