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 | ₩113,244 | ₩114,693 | ₩111,271 | ₩112,841 | -0.36% | 315.4만 |
| 2026.10.08 | ₩112,707 | ₩113,418 | ₩111,459 | ₩113,244 | +0.48% | 360.7만 |
| 2026.10.07 | ₩112,439 | ₩114,974 | ₩112,345 | ₩113,096 | +0.58% | 286.4만 |
| 2026.10.06 | ₩115,752 | ₩116,383 | ₩111,164 | ₩111,875 | -3.35% | 357.5만 |
| 2026.10.05 | ₩113,700 | ₩116,879 | ₩113,700 | ₩116,584 | +2.54% | 307.9만 |
| 2026.10.02 | ₩116,276 | ₩116,276 | ₩113,767 | ₩114,518 | -1.51% | 220.4만 |
| 2026.10.01 | ₩115,994 | ₩117,657 | ₩115,122 | ₩115,685 | -0.27% | 303.5만 |
| 2026.09.30 | ₩115,658 | ₩116,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,766 |
| +0.09% |
| 347.5만 |
| 2026.09.29 | ₩116,222 | ₩116,759 | ₩114,357 | ₩116,235 | +0.01% | 312.1만 |
|---|
| 2026.09.28 | ₩116,544 | ₩117,174 | ₩114,397 | ₩116,289 | -0.22% | 341.1만 |
|---|
| 2026.09.25 | ₩117,228 | ₩117,577 | ₩115,860 | ₩116,209 | -0.87% | 189.1만 |
|---|
| 2026.09.24 | ₩117,631 | ₩118,060 | ₩116,557 | ₩117,349 | -0.24% | 214.2만 |
|---|
| 2026.09.23 | ₩120,072 | ₩120,810 | ₩117,201 | ₩117,698 | -1.98% | 366.9만 |
|---|
| 2026.09.22 | ₩119,563 | ₩121,266 | ₩118,301 | ₩120,113 | +0.46% | 729.6만 |
|---|
| 2026.09.21 | ₩119,173 | ₩120,314 | ₩118,503 | ₩119,630 | +0.38% | 351.6만 |
|---|
| 2026.09.18 | ₩117,832 | ₩120,636 | ₩117,242 | ₩119,871 | +1.73% | 1457.3만 |
|---|
| 2026.09.17 | ₩117,443 | ₩118,409 | ₩116,946 | ₩117,966 | +0.45% | 282.4만 |
|---|
| 2026.09.16 | ₩115,444 | ₩119,120 | ₩115,444 | ₩117,174 | +1.50% | 361.7만 |
|---|
| 2026.09.15 | ₩112,747 | ₩117,201 | ₩111,701 | ₩115,980 | +2.87% | 596.1만 |
|---|
| 2026.09.14 | ₩112,586 | ₩114,008 | ₩112,372 | ₩113,606 | +0.91% | 254.1만 |
|---|
| 2026.09.11 | ₩113,566 | ₩115,135 | ₩111,124 | ₩111,392 | -1.91% | 254.7만 |
|---|
| 2026.09.10 | ₩111,714 | ₩113,794 | ₩110,399 | ₩113,378 | +1.49% | 354만 |
|---|
| 2026.09.09 | ₩112,600 | ₩114,250 | ₩111,084 | ₩112,533 | -0.06% | 417.7만 |
|---|
| 2026.09.08 | ₩116,168 | ₩116,383 | ₩113,016 | ₩113,405 | -2.38% | 822.4만 |
|---|
| 2026.09.04 | ₩119,106 | ₩119,402 | ₩117,590 | ₩117,926 | -0.99% | 236.2만 |
|---|
| 2026.09.03 | ₩120,381 | ₩122,085 | ₩119,469 | ₩120,354 | -0.02% | 167.8만 |
|---|
| 2026.09.02 | ₩120,783 | ₩123,292 | ₩120,126 | ₩120,327 | -0.38% | 191.8만 |
|---|
| 2026.09.01 | ₩121,857 | ₩123,882 | ₩120,622 | ₩120,931 | -0.76% | 215.2만 |
|---|
| 2026.08.31 | ₩120,743 | ₩122,326 | ₩119,522 | ₩122,165 | +1.18% | 299.9만 |
|---|
| 2026.08.28 | ₩120,488 | ₩121,870 | ₩119,173 | ₩121,843 | +1.12% | 254.7만 |
|---|
| 2026.08.27 | ₩118,556 | ₩121,320 | ₩117,523 | ₩119,791 | +1.04% | 302.6만 |
|---|
| 2026.08.26 | ₩118,288 | ₩120,421 | ₩117,403 | ₩119,348 | +0.90% | 382.3만 |
|---|
| 2026.08.25 | ₩121,722 | ₩122,273 | ₩119,106 | ₩119,616 | -1.73% | 410.6만 |
|---|
| 2026.08.24 | ₩123,829 | ₩124,218 | ₩122,125 | ₩122,165 | -1.34% | 445.1만 |
|---|
| 2026.08.21 | ₩120,220 | ₩124,178 | ₩119,670 | ₩123,882 | +3.05% | 348.1만 |
|---|
| 2026.08.20 | ₩119,965 | ₩122,608 | ₩119,777 | ₩121,038 | +0.89% | 516.5만 |
|---|
| 2026.08.19 | ₩121,146 | ₩123,319 | ₩119,723 | ₩120,582 | -0.47% | 866.8만 |
|---|
| 2026.08.18 | ₩120,059 | ₩122,755 | ₩119,375 | ₩120,206 | +0.12% | 336.3만 |
|---|
| 2026.08.17 | ₩119,858 | ₩120,609 | ₩118,261 | ₩119,080 | -0.65% | 404.9만 |
|---|
| 2026.08.14 | ₩123,373 | ₩123,373 | ₩119,965 | ₩120,408 | -2.40% | 385.9만 |
|---|
| 2026.08.13 | ₩121,843 | ₩122,916 | ₩120,944 | ₩122,729 | +0.73% | 468.6만 |
|---|
| 2026.08.12 | ₩119,455 | ₩122,138 | ₩118,422 | ₩121,816 | +1.98% | 540.3만 |
|---|
| 2026.08.11 | ₩117,510 | ₩120,153 | ₩116,799 | ₩120,113 | +2.21% | 597.2만 |
|---|
| 2026.08.10 | ₩113,780 | ₩118,301 | ₩113,405 | ₩117,590 | +3.35% | 783.3만 |
|---|
| 2026.08.07 | ₩110,668 | ₩114,116 | ₩110,131 | ₩113,700 | +2.74% | 462.6만 |
|---|
| 2026.08.06 | ₩111,231 | ₩112,278 | ₩110,641 | ₩111,379 | +0.13% | 387.2만 |
|---|
| 2026.08.05 | ₩116,007 | ₩116,007 | ₩110,413 | ₩110,896 | -4.41% | 601.1만 |
|---|
| 2026.08.04 | ₩116,906 | ₩117,859 | ₩115,658 | ₩116,638 | -0.23% | 612.4만 |
|---|
| 2026.08.03 | ₩114,371 | ₩117,564 | ₩112,023 | ₩117,134 | +2.42% | 919.2만 |
|---|
| 2026.07.31 | ₩107,166 | ₩113,633 | ₩106,656 | ₩111,956 | +4.47% | 1198.2만 |
|---|
| 2026.07.30 | ₩99,184 | ₩100,445 | ₩98,258 | ₩100,002 | +0.83% | 564.5만 |
|---|
| 2026.07.29 | ₩99,841 | ₩102,082 | ₩98,540 | ₩100,807 | +0.97% | 626.9만 |
|---|
| 2026.07.28 | ₩100,042 | ₩102,082 | ₩99,398 | ₩100,418 | +0.38% | 412만 |
|---|
| 2026.07.27 | ₩96,594 | ₩100,069 | ₩96,594 | ₩98,432 | +1.90% | 500.4만 |
|---|
| 2026.07.24 | ₩95,320 | ₩96,393 | ₩93,630 | ₩95,977 | +0.69% | 284.5만 |
|---|
| 2026.07.23 | ₩95,360 | ₩95,830 | ₩94,287 | ₩94,555 | -0.84% | 326.5만 |
|---|
| 2026.07.22 | ₩100,673 | ₩101,008 | ₩94,891 | ₩95,830 | -4.81% | 387.1만 |
|---|
| 2026.07.21 | ₩102,122 | ₩103,235 | ₩99,398 | ₩100,284 | -1.80% | 396.2만 |
|---|
| 2026.07.20 | ₩102,766 | ₩103,423 | ₩101,505 | ₩101,545 | -1.19% | 318.8만 |
|---|
| 2026.07.17 | ₩104,456 | ₩104,657 | ₩101,894 | ₩102,833 | -1.55% | 507만 |
|---|
| 2026.07.16 | ₩98,768 | ₩106,187 | ₩98,097 | ₩104,617 | +5.92% | 664만 |
|---|
| 2026.07.15 | ₩99,841 | ₩100,794 | ₩96,702 | ₩97,574 | -2.27% | 416.1만 |
|---|
| 2026.07.14 | ₩100,740 | ₩101,196 | ₩98,151 | ₩99,439 | -1.29% | 400.3만 |
|---|
| 2026.07.13 | ₩101,371 | ₩102,524 | ₩100,056 | ₩102,430 | +1.05% | 355.4만 |
|---|
| 2026.07.10 | ₩98,379 | ₩101,384 | ₩98,352 | ₩100,566 | +2.22% | 385.7만 |
|---|
| 2026.07.09 | ₩98,929 | ₩98,983 | ₩95,588 | ₩97,963 | -0.98% | 416.4만 |
|---|
| 2026.07.08 | ₩98,365 | ₩99,801 | ₩97,037 | ₩99,358 | +1.01% | 533.9만 |
|---|
| 2026.07.07 | ₩99,076 | ₩99,237 | ₩96,688 | ₩98,701 | -0.38% | 556.9만 |
|---|
| 2026.07.06 | ₩95,655 | ₩97,627 | ₩93,562 | ₩97,104 | +1.51% | 462.2만 |
|---|
| 2026.07.02 | ₩92,758 | ₩96,018 | ₩92,758 | ₩95,588 | +3.05% | 329.9만 |
|---|
| 2026.07.01 | ₩91,443 | ₩93,455 | ₩91,054 | ₩92,382 | +1.03% | 479.4만 |
|---|
| 2026.06.30 | ₩95,199 | ₩95,199 | ₩90,289 | ₩90,356 | -5.09% | 430.1만 |
|---|
| 2026.06.29 | ₩93,469 | ₩95,333 | ₩93,187 | ₩93,884 | +0.44% | 397.9만 |
|---|
| 2026.06.26 | ₩91,818 | ₩94,421 | ₩91,604 | ₩94,099 | +2.48% | 687.2만 |
|---|
| 2026.06.25 | ₩93,750 | ₩94,971 | ₩92,006 | ₩92,100 | -1.76% | 411.2만 |
|---|
| 2026.06.24 | ₩92,570 | ₩95,374 | ₩92,462 | ₩93,576 | +1.09% | 383.2만 |
|---|
| 2026.06.23 | ₩94,233 | ₩94,274 | ₩92,194 | ₩92,462 | -1.88% | 634.7만 |
|---|
| 2026.06.22 | ₩96,447 | ₩96,487 | ₩91,966 | ₩92,664 | -3.92% | 557.1만 |
|---|
| 2026.06.18 | ₩97,413 | ₩98,862 | ₩96,058 | ₩97,225 | -0.19% | 857.2만 |
|---|
| 2026.06.17 | ₩98,124 | ₩99,626 | ₩95,119 | ₩95,561 | -2.61% | 443.1만 |
|---|
| 2026.06.16 | ₩99,747 | ₩100,163 | ₩98,030 | ₩98,151 | -1.60% | 305.8만 |
|---|
| 2026.06.15 | ₩101,558 | ₩101,558 | ₩98,647 | ₩99,573 | -1.96% | 538.9만 |
|---|
| 2026.06.12 | ₩101,384 | ₩102,296 | ₩98,647 | ₩101,116 | -0.26% | 477.4만 |
|---|
| 2026.06.11 | ₩100,418 | ₩102,001 | ₩99,331 | ₩100,955 | +0.53% | 660.7만 |
|---|
| 2026.06.10 | ₩105,744 | ₩105,865 | ₩100,136 | ₩100,311 | -5.14% | 503.8만 |
|---|
| 2026.06.09 | ₩103,946 | ₩105,744 | ₩102,632 | ₩104,899 | +0.92% | 542.4만 |
|---|
| 2026.06.08 | ₩99,157 | ₩105,342 | ₩97,936 | ₩102,793 | +3.67% | 757.2만 |
|---|
| 2026.06.05 | ₩98,567 | ₩101,210 | ₩97,292 | ₩97,748 | -0.83% | 485.9만 |
|---|
| 2026.06.04 | ₩99,452 | ₩100,512 | ₩95,964 | ₩97,386 | -2.08% | 637만 |
|---|
| 2026.06.03 | ₩97,936 | ₩98,271 | ₩96,527 | ₩97,627 | -0.32% | 405.3만 |
|---|
| 2026.06.02 | ₩99,680 | ₩99,761 | ₩97,359 | ₩98,540 | -1.14% | 375.2만 |
|---|
| 2026.06.01 | ₩98,593 | ₩102,430 | ₩97,265 | ₩100,445 | +1.88% | 614.1만 |
|---|
| 2026.05.29 | ₩97,788 | ₩99,050 | ₩97,265 | ₩98,929 | +1.17% | 926만 |
|---|
| 2026.05.28 | ₩94,059 | ₩97,614 | ₩93,375 | ₩97,051 | +3.18% | 561.7만 |
|---|
| 2026.05.27 | ₩97,306 | ₩97,467 | ₩93,804 | ₩94,260 | -3.13% | 586.3만 |
|---|
| 2026.05.26 | ₩96,621 | ₩98,070 | ₩94,099 | ₩96,608 | -0.01% | 531.2만 |
|---|
| 2026.05.22 | ₩96,460 | ₩98,003 | ₩95,669 | ₩96,729 | +0.28% | 672.7만 |
|---|
| 2026.05.21 | ₩95,924 | ₩96,957 | ₩94,153 | ₩96,460 | +0.56% | 908.1만 |
|---|
| 2026.05.20 | ₩89,497 | ₩95,897 | ₩88,947 | ₩95,843 | +7.09% | 1124.8만 |
|---|
| 2026.05.19 | ₩87,579 | ₩90,893 | ₩86,492 | ₩89,819 | +2.56% | 1130.1만 |
|---|
| 2026.05.18 | ₩82,897 | ₩87,431 | ₩82,561 | ₩87,324 | +5.34% | 1351.1만 |
|---|
| 2026.05.15 | ₩80,375 | ₩84,775 | ₩79,771 | ₩82,682 | +2.87% | 1113.3만 |
|---|
| 2026.05.14 | ₩79,181 | ₩79,905 | ₩77,356 | ₩77,571 | -2.03% | 431.8만 |
|---|
| 2026.05.13 | ₩81,099 | ₩82,320 | ₩78,523 | ₩78,577 | -3.11% | 703.3만 |
|---|
| 2026.05.12 | ₩80,683 | ₩82,454 | ₩80,026 | ₩82,025 | +1.66% | 610만 |
|---|
| 2026.05.11 | ₩80,952 | ₩81,287 | ₩78,389 | ₩79,597 | -1.67% | 527.2만 |
|---|
| 2026.05.08 | ₩81,716 | ₩82,333 | ₩80,670 | ₩81,314 | -0.49% | 421.8만 |
|---|
| 2026.05.07 | ₩80,978 | ₩82,575 | ₩80,965 | ₩81,716 | +0.91% | 508.1만 |
|---|
| 2026.05.06 | ₩80,106 | ₩81,944 | ₩78,751 | ₩80,978 | +1.09% | 590.5만 |
|---|
| 2026.05.05 | ₩81,220 | ₩81,837 | ₩79,127 | ₩79,798 | -1.75% | 552.8만 |
|---|
| 2026.05.04 | ₩82,655 | ₩82,682 | ₩79,382 | ₩80,549 | -2.55% | 549.3만 |
|---|
| 2026.05.01 | ₩81,824 | ₩84,319 | ₩80,093 | ₩82,307 | +0.59% | 1056.3만 |
|---|
| 2026.04.30 | ₩77,651 | ₩80,012 | ₩77,249 | ₩79,892 | +2.89% | 534.3만 |
|---|
| 2026.04.29 | ₩79,087 | ₩79,087 | ₩76,095 | ₩77,222 | -2.36% | 655.9만 |
|---|
| 2026.04.28 | ₩82,749 | ₩83,769 | ₩79,275 | ₩79,583 | -3.83% | 559.1만 |
|---|
| 2026.04.27 | ₩81,998 | ₩83,286 | ₩81,891 | ₩82,387 | +0.47% | 337.7만 |
|---|
| 2026.04.24 | ₩84,077 | ₩84,386 | ₩80,952 | ₩82,602 | -1.76% | 360만 |
|---|
| 2026.04.23 | ₩84,641 | ₩85,567 | ₩83,044 | ₩84,118 | -0.62% | 250.6만 |
|---|
| 2026.04.22 | ₩84,735 | ₩85,687 | ₩83,863 | ₩85,070 | +0.40% | 268.1만 |
|---|
| 2026.04.21 | ₩87,029 | ₩87,203 | ₩83,729 | ₩83,984 | -3.50% | 435.5만 |
|---|
| 2026.04.20 | ₩85,285 | ₩87,592 | ₩84,976 | ₩86,694 | +1.65% | 376.7만 |
|---|
| 2026.04.17 | ₩83,755 | ₩85,982 | ₩83,044 | ₩85,835 | +2.48% | 783.1만 |
|---|
| 2026.04.16 | ₩82,226 | ₩85,714 | ₩81,596 | ₩82,146 | -0.10% | 574.7만 |
|---|
| 2026.04.15 | ₩84,574 | ₩85,701 | ₩82,333 | ₩82,561 | -2.38% | 568.3만 |
|---|
| 2026.04.14 | ₩84,104 | ₩85,459 | ₩83,179 | ₩84,453 | +0.41% | 473만 |
|---|
| 2026.04.13 | ₩85,848 | ₩85,902 | ₩82,696 | ₩84,681 | -1.36% | 570.1만 |
|---|
| 2026.04.10 | ₩88,411 | ₩88,733 | ₩85,339 | ₩85,889 | -2.85% | 210.7만 |
|---|
| 2026.04.09 | ₩87,727 | ₩89,135 | ₩86,398 | ₩88,116 | +0.44% | 376.3만 |
|---|
| 2026.04.08 | ₩87,217 | ₩88,371 | ₩87,016 | ₩88,277 | +1.22% | 280.8만 |
|---|
| 2026.04.07 | ₩84,654 | ₩86,237 | ₩83,957 | ₩84,668 | +0.02% | 387만 |
|---|
| 2026.04.06 | ₩83,474 | ₩84,923 | ₩83,313 | ₩84,802 | +1.59% | 319.2만 |
|---|
| 2026.04.02 | ₩82,642 | ₩84,332 | ₩81,260 | ₩83,474 | +1.01% | 240.7만 |
|---|
| 2026.04.01 | ₩84,252 | ₩85,419 | ₩83,058 | ₩83,675 | -0.68% | 353만 |
|---|
| 2026.03.31 | ₩84,212 | ₩85,432 | ₩83,125 | ₩84,252 | +0.05% | 397.8만 |
|---|
| 2026.03.30 | ₩83,648 | ₩84,856 | ₩82,669 | ₩83,044 | -0.72% | 399.1만 |
|---|
| 2026.03.27 | ₩88,424 | ₩88,424 | ₩83,165 | ₩83,514 | -5.55% | 431만 |
|---|
| 2026.03.26 | ₩89,672 | ₩91,134 | ₩88,532 | ₩88,666 | -1.12% | 216.1만 |
|---|
| 2026.03.25 | ₩90,182 | ₩91,349 | ₩87,928 | ₩89,672 | -0.57% | 294.1만 |
|---|
| 2026.03.24 | ₩88,961 | ₩89,806 | ₩87,338 | ₩89,350 | +0.44% | 384.4만 |
|---|
| 2026.03.23 | ₩91,362 | ₩91,510 | ₩88,411 | ₩88,464 | -3.17% | 366.2만 |
|---|
| 2026.03.20 | ₩90,450 | ₩91,107 | ₩88,545 | ₩89,819 | -0.70% | 804.7만 |
|---|
| 2026.03.19 | ₩91,201 | ₩92,248 | ₩90,021 | ₩90,249 | -1.04% | 374.5만 |
|---|
| 2026.03.18 | ₩89,511 | ₩91,295 | ₩89,497 | ₩90,772 | +1.41% | 398.7만 |
|---|
| 2026.03.17 | ₩90,034 | ₩92,154 | ₩89,873 | ₩90,316 | +0.31% | 515.9만 |
|---|
| 2026.03.16 | ₩87,002 | ₩89,632 | ₩86,667 | ₩89,001 | +2.30% | 492.2만 |
|---|
| 2026.03.13 | ₩87,579 | ₩88,250 | ₩85,620 | ₩86,184 | -1.59% | 407.6만 |
|---|
| 2026.03.12 | ₩88,075 | ₩89,605 | ₩87,431 | ₩87,552 | -0.59% | 528.8만 |
|---|
| 2026.03.11 | ₩90,034 | ₩91,201 | ₩88,263 | ₩88,961 | -1.19% | 402.7만 |
|---|
| 2026.03.10 | ₩92,033 | ₩92,234 | ₩89,538 | ₩90,946 | -1.18% | 252.1만 |
|---|
| 2026.03.09 | ₩89,913 | ₩92,489 | ₩88,545 | ₩92,221 | +2.57% | 407.3만 |
|---|
| 2026.03.06 | ₩93,536 | ₩93,723 | ₩90,745 | ₩91,362 | -2.32% | 393.1만 |
|---|
| 2026.03.05 | ₩97,077 | ₩97,614 | ₩94,502 | ₩94,837 | -2.31% | 510만 |
|---|
| 2026.03.04 | ₩97,976 | ₩98,701 | ₩95,387 | ₩97,802 | -0.18% | 434.1만 |
|---|
| 2026.03.03 | ₩97,225 | ₩98,647 | ₩96,930 | ₩98,043 | +0.84% | 238.1만 |
|---|
| 2026.03.02 | ₩97,091 | ₩99,157 | ₩96,018 | ₩98,983 | +1.95% | 369.9만 |
|---|
| 2026.02.27 | ₩98,714 | ₩99,747 | ₩97,976 | ₩98,513 | -0.20% | 545.4만 |
|---|
| 2026.02.26 | ₩98,540 | ₩99,855 | ₩97,708 | ₩99,787 | +1.27% | 288.4만 |
|---|
| 2026.02.25 | ₩98,500 | ₩98,889 | ₩97,051 | ₩98,151 | -0.35% | 324만 |
|---|
| 2026.02.24 | ₩98,352 | ₩98,754 | ₩94,998 | ₩98,057 | -0.30% | 414.2만 |
|---|
| 2026.02.23 | ₩98,030 | ₩99,935 | ₩97,748 | ₩98,285 | +0.26% | 486.4만 |
|---|
| 2026.02.20 | ₩97,064 | ₩98,432 | ₩96,648 | ₩98,043 | +1.01% | 332.5만 |
|---|
| 2026.02.19 | ₩97,654 | ₩98,285 | ₩96,071 | ₩96,957 | -0.71% | 345.9만 |
|---|
| 2026.02.18 | ₩94,864 | ₩98,258 | ₩93,952 | ₩97,668 | +2.96% | 445만 |
|---|
| 2026.02.17 | ₩94,247 | ₩96,849 | ₩93,656 | ₩94,488 | +0.26% | 590.9만 |
|---|
| 2026.02.13 | ₩86,465 | ₩95,709 | ₩84,332 | ₩93,938 | +8.64% | 1102.1만 |
|---|
| 2026.02.12 | ₩91,242 | ₩92,570 | ₩87,042 | ₩87,311 | -4.31% | 768.6만 |
|---|
| 2026.02.11 | ₩91,604 | ₩91,966 | ₩89,940 | ₩91,429 | -0.19% | 517.3만 |
|---|
| 2026.02.10 | ₩94,153 | ₩94,367 | ₩91,389 | ₩91,443 | -2.88% | 788.6만 |
|---|
| 2026.02.09 | ₩92,583 | ₩94,193 | ₩91,054 | ₩94,126 | +1.67% | 403.2만 |
|---|
| 2026.02.06 | ₩94,676 | ₩94,824 | ₩92,140 | ₩93,871 | -0.85% | 366만 |
|---|
| 2026.02.05 | ₩95,226 | ₩96,675 | ₩93,415 | ₩93,764 | -1.54% | 557.2만 |
|---|
| 2026.02.04 | ₩96,407 | ₩96,970 | ₩94,555 | ₩95,011 | -1.45% | 705.1만 |
|---|
| 2026.02.03 | ₩97,332 | ₩101,102 | ₩94,891 | ₩96,098 | -1.27% | 502.7만 |
|---|
| 2026.02.02 | ₩97,547 | ₩98,728 | ₩97,145 | ₩97,306 | -0.25% | 327.4만 |
|---|
| 2026.01.30 | ₩98,486 | ₩100,566 | ₩97,708 | ₩97,990 | -0.50% | 382.6만 |
|---|
| 2026.01.29 | ₩98,365 | ₩99,559 | ₩97,051 | ₩99,278 | +0.93% | 510.1만 |
|---|
| 2026.01.28 | ₩98,835 | ₩99,184 | ₩97,480 | ₩98,419 | -0.42% | 452.5만 |
|---|
| 2026.01.27 | ₩98,231 | ₩99,117 | ₩96,393 | ₩98,835 | +0.61% | 564.3만 |
|---|
| 2026.01.26 | ₩97,869 | ₩99,291 | ₩97,467 | ₩98,392 | +0.53% | 731.9만 |
|---|
| 2026.01.23 | ₩98,003 | ₩98,647 | ₩96,138 | ₩97,748 | -0.26% | 524.7만 |
|---|
| 2026.01.22 | ₩96,246 | ₩101,934 | ₩94,958 | ₩99,170 | +3.04% | 1133.6만 |
|---|
| 2026.01.21 | ₩95,642 | ₩97,681 | ₩94,917 | ₩96,742 | +1.15% | 540.6만 |
|---|
| 2026.01.20 | ₩92,261 | ₩95,696 | ₩91,953 | ₩94,891 | +2.85% | 484.2만 |
|---|
| 2026.01.16 | ₩93,039 | ₩94,421 | ₩92,597 | ₩93,294 | +0.27% | 744만 |
|---|
| 2026.01.15 | ₩93,442 | ₩93,992 | ₩92,529 | ₩92,892 | -0.59% | 563.6만 |
|---|
| 2026.01.14 | ₩93,978 | ₩95,629 | ₩92,181 | ₩93,509 | -0.50% | 583.6만 |
|---|
| 2026.01.13 | ₩95,105 | ₩95,146 | ₩91,859 | ₩94,247 | -0.90% | 871.2만 |
|---|
| 2026.01.12 | ₩89,538 | ₩97,265 | ₩88,438 | ₩95,226 | +6.35% | 1086.1만 |
|---|
| 2026.01.09 | ₩92,046 | ₩92,422 | ₩88,008 | ₩90,423 | -1.76% | 787.7만 |
|---|
| 2026.01.08 | ₩93,012 | ₩93,697 | ₩90,289 | ₩91,805 | -1.30% | 456.5만 |
|---|
| 2026.01.07 | ₩93,589 | ₩95,146 | ₩92,731 | ₩94,045 | +0.49% | 508.1만 |
|---|
| 2026.01.06 | ₩90,759 | ₩94,287 | ₩90,289 | ₩93,764 | +3.31% | 397.4만 |
|---|
| 2026.01.05 | ₩89,404 | ₩91,148 | ₩87,458 | ₩90,759 | +1.52% | 520.1만 |
|---|
| 2026.01.02 | ₩89,390 | ₩90,544 | ₩88,706 | ₩89,269 | -0.14% | 289.3만 |
|---|
| 2025.12.31 | ₩90,021 | ₩90,088 | ₩88,545 | ₩89,041 | -1.09% | 206.5만 |
|---|
| 2025.12.30 | ₩90,370 | ₩90,839 | ₩89,699 | ₩89,967 | -0.45% | 225.2만 |
|---|
| 2025.12.29 | ₩90,678 | ₩91,470 | ₩90,048 | ₩90,517 | -0.18% | 270.9만 |
|---|
| 2025.12.26 | ₩90,490 | ₩90,772 | ₩89,887 | ₩90,651 | +0.18% | 141.2만 |
|---|
| 2025.12.24 | ₩89,779 | ₩90,571 | ₩89,551 | ₩90,450 | +0.75% | 94.8만 |
|---|
| 2025.12.23 | ₩90,370 | ₩90,423 | ₩89,014 | ₩89,699 | -0.74% | 281.8만 |
|---|
| 2025.12.22 | ₩88,760 | ₩91,161 | ₩88,706 | ₩90,463 | +1.92% | 395.1만 |
|---|
| 2025.12.19 | ₩89,149 | ₩89,712 | ₩88,062 | ₩88,625 | -0.59% | 1064.4만 |
|---|
| 2025.12.18 | ₩88,961 | ₩89,444 | ₩87,955 | ₩88,424 | -0.60% | 392.3만 |
|---|
| 2025.12.17 | ₩88,786 | ₩91,483 | ₩88,049 | ₩88,210 | -0.65% | 523.5만 |
|---|
| 2025.12.16 | ₩89,014 | ₩89,887 | ₩87,472 | ₩89,041 | +0.03% | 463만 |
|---|
| 2025.12.15 | ₩90,450 | ₩90,893 | ₩87,686 | ₩88,183 | -2.51% | 742.9만 |
|---|
| 2025.12.12 | ₩92,610 | ₩92,986 | ₩89,457 | ₩89,833 | -3.00% | 683.3만 |
|---|
| 2025.12.11 | ₩91,201 | ₩93,603 | ₩90,598 | ₩92,489 | +1.41% | 692.7만 |
|---|
| 2025.12.10 | ₩89,202 | ₩91,523 | ₩88,022 | ₩90,638 | +1.61% | 852.8만 |
|---|
| 2025.12.09 | ₩88,008 | ₩89,578 | ₩86,398 | ₩88,988 | +1.11% | 513.6만 |
|---|
| 2025.12.08 | ₩87,552 | ₩88,599 | ₩85,862 | ₩88,035 | +0.55% | 468.1만 |
|---|
| 2025.12.05 | ₩87,713 | ₩89,551 | ₩87,405 | ₩87,861 | +0.17% | 385.5만 |
|---|
| 2025.12.04 | ₩87,378 | ₩87,659 | ₩85,982 | ₩87,539 | +0.18% | 348.4만 |
|---|
| 2025.12.03 | ₩86,439 | ₩87,418 | ₩85,982 | ₩87,002 | +0.65% | 371.1만 |
|---|
| 2025.12.02 | ₩87,324 | ₩87,633 | ₩86,345 | ₩86,465 | -0.98% | 479.9만 |
|---|
| 2025.12.01 | ₩84,238 | ₩85,835 | ₩83,608 | ₩85,218 | +1.16% | 520.9만 |
|---|
| 2025.11.28 | ₩83,943 | ₩85,795 | ₩83,487 | ₩85,151 | +1.44% | 225.5만 |
|---|
| 2025.11.26 | ₩82,320 | ₩84,641 | ₩81,944 | ₩83,890 | +1.91% | 366.5만 |
|---|
| 2025.11.25 | ₩83,165 | ₩85,862 | ₩82,414 | ₩82,763 | -0.48% | 675.9만 |
|---|
| 2025.11.24 | ₩81,005 | ₩84,319 | ₩80,589 | ₩83,460 | +3.03% | 629.8만 |
|---|
| 2025.11.21 | ₩78,483 | ₩82,038 | ₩78,295 | ₩80,804 | +2.96% | 545.3만 |
|---|
| 2025.11.20 | ₩80,120 | ₩81,515 | ₩78,201 | ₩78,376 | -2.18% | 482.1만 |
|---|
| 2025.11.19 | ₩80,200 | ₩80,938 | ₩79,368 | ₩80,133 | -0.08% | 635.3만 |
|---|
| 2025.11.18 | ₩78,282 | ₩81,139 | ₩78,000 | ₩80,723 | +3.12% | 668.9만 |
|---|
| 2025.11.17 | ₩77,960 | ₩79,355 | ₩76,739 | ₩78,470 | +0.65% | 604.8만 |
|---|
| 2025.11.14 | ₩79,221 | ₩79,784 | ₩77,705 | ₩77,893 | -1.68% | 537.5만 |
|---|
| 2025.11.13 | ₩79,422 | ₩81,636 | ₩79,422 | ₩80,120 | +0.88% | 682.4만 |
|---|
| 2025.11.12 | ₩77,906 | ₩80,214 | ₩77,155 | ₩79,972 | +2.65% | 684.5만 |
|---|
| 2025.11.11 | ₩75,518 | ₩78,966 | ₩74,914 | ₩77,987 | +3.27% | 974.1만 |
|---|
| 2025.11.10 | ₩74,002 | ₩74,995 | ₩72,714 | ₩73,573 | -0.58% | 887.8만 |
|---|
| 2025.11.07 | ₩77,839 | ₩78,148 | ₩72,593 | ₩73,787 | -5.21% | 1094.4만 |
|---|
| 2025.11.06 | ₩79,114 | ₩80,495 | ₩76,323 | ₩77,839 | -1.61% | 898.5만 |
|---|
| 2025.11.05 | ₩81,770 | ₩81,770 | ₩78,268 | ₩79,529 | -2.74% | 896.7만 |
|---|
| 2025.11.04 | ₩81,958 | ₩83,702 | ₩78,993 | ₩82,078 | +0.15% | 1162.3만 |
|---|
| 2025.11.03 | ₩78,550 | ₩82,038 | ₩78,483 | ₩81,072 | +3.21% | 1788.7만 |
|---|
| 2025.10.31 | ₩79,409 | ₩80,978 | ₩75,733 | ₩78,107 | -1.64% | 2655.8만 |
|---|
| 2025.10.30 | ₩91,711 | ₩92,798 | ₩91,228 | ₩91,496 | -0.23% | 725.1만 |
|---|
| 2025.10.29 | ₩92,462 | ₩92,704 | ₩90,960 | ₩91,470 | -1.07% | 443.5만 |
|---|
| 2025.10.28 | ₩94,810 | ₩94,810 | ₩89,108 | ₩92,878 | -2.04% | 868.8만 |
|---|
| 2025.10.27 | ₩95,078 | ₩95,414 | ₩93,670 | ₩94,756 | -0.34% | 290.9만 |
|---|
| 2025.10.24 | ₩95,441 | ₩96,702 | ₩94,327 | ₩94,354 | -1.14% | 316.2만 |
|---|
| 2025.10.23 | ₩94,850 | ₩95,924 | ₩94,059 | ₩95,333 | +0.51% | 285.6만 |
|---|
| 2025.10.22 | ₩94,502 | ₩96,581 | ₩93,576 | ₩94,850 | +0.37% | 415.7만 |
|---|
| 2025.10.21 | ₩92,140 | ₩93,683 | ₩91,215 | ₩93,576 | +1.56% | 448.1만 |
|---|
| 2025.10.20 | ₩89,954 | ₩91,859 | ₩89,484 | ₩91,805 | +2.06% | 472.5만 |
|---|
| 2025.10.17 | ₩88,894 | ₩89,685 | ₩87,753 | ₩89,350 | +0.51% | 351.7만 |
|---|
| 2025.10.16 | ₩88,545 | ₩89,457 | ₩87,190 | ₩88,988 | +0.50% | 395.7만 |
|---|
| 2025.10.15 | ₩89,014 | ₩89,363 | ₩87,069 | ₩87,753 | -1.42% | 333.4만 |
|---|
| 2025.10.14 | ₩85,661 | ₩90,276 | ₩84,788 | ₩88,827 | +3.70% | 572.7만 |
|---|
| 2025.10.13 | ₩88,532 | ₩89,041 | ₩87,109 | ₩87,472 | -1.20% | 338만 |
|---|
| 2025.10.10 | ₩91,429 | ₩91,899 | ₩87,244 | ₩87,364 | -4.45% | 350.3만 |
|---|