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 | ₩113,023 | ₩114,469 | ₩111,055 | ₩112,622 | -0.36% | 315.4만 |
| 2026.10.08 | ₩112,488 | ₩113,197 | ₩111,242 | ₩113,023 | +0.48% | 360.7만 |
| 2026.10.07 | ₩112,220 | ₩114,751 | ₩112,126 | ₩112,876 | +0.58% | 286.4만 |
| 2026.10.06 | ₩115,527 | ₩116,157 | ₩110,948 | ₩111,658 | -3.35% | 357.5만 |
| 2026.10.05 | ₩113,479 | ₩116,652 | ₩113,479 | ₩116,357 | +2.54% | 307.9만 |
| 2026.10.02 | ₩116,049 | ₩116,049 | ₩113,546 | ₩114,295 | -1.51% | 220.4만 |
| 2026.10.01 | ₩115,768 | ₩117,429 | ₩114,898 | ₩115,460 | -0.27% | 303.5만 |
| 2026.09.30 | ₩115,433 | ₩116,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,541 |
| +0.09% |
| 347.5만 |
| 2026.09.29 | ₩115,996 | ₩116,531 | ₩114,135 | ₩116,009 | +0.01% | 312.1만 |
|---|
| 2026.09.28 | ₩116,317 | ₩116,947 | ₩114,175 | ₩116,063 | -0.22% | 341.1만 |
|---|
| 2026.09.25 | ₩117,000 | ₩117,348 | ₩115,634 | ₩115,982 | -0.87% | 189.1만 |
|---|
| 2026.09.24 | ₩117,402 | ₩117,830 | ₩116,331 | ₩117,121 | -0.24% | 214.2만 |
|---|
| 2026.09.23 | ₩119,839 | ₩120,575 | ₩116,973 | ₩117,469 | -1.98% | 366.9만 |
|---|
| 2026.09.22 | ₩119,330 | ₩121,030 | ₩118,071 | ₩119,879 | +0.46% | 729.6만 |
|---|
| 2026.09.21 | ₩118,942 | ₩120,080 | ₩118,272 | ₩119,397 | +0.38% | 351.6만 |
|---|
| 2026.09.18 | ₩117,603 | ₩120,401 | ₩117,013 | ₩119,638 | +1.73% | 1457.3만 |
|---|
| 2026.09.17 | ₩117,214 | ₩118,178 | ₩116,719 | ₩117,737 | +0.45% | 282.4만 |
|---|
| 2026.09.16 | ₩115,219 | ₩118,888 | ₩115,219 | ₩116,947 | +1.50% | 361.7만 |
|---|
| 2026.09.15 | ₩112,528 | ₩116,973 | ₩111,483 | ₩115,755 | +2.87% | 596.1만 |
|---|
| 2026.09.14 | ₩112,367 | ₩113,787 | ₩112,153 | ₩113,385 | +0.91% | 254.1만 |
|---|
| 2026.09.11 | ₩113,345 | ₩114,911 | ₩110,908 | ₩111,176 | -1.91% | 254.7만 |
|---|
| 2026.09.10 | ₩111,497 | ₩113,572 | ₩110,185 | ₩113,157 | +1.49% | 354만 |
|---|
| 2026.09.09 | ₩112,381 | ₩114,028 | ₩110,868 | ₩112,314 | -0.06% | 417.7만 |
|---|
| 2026.09.08 | ₩115,942 | ₩116,157 | ₩112,796 | ₩113,184 | -2.38% | 822.4만 |
|---|
| 2026.09.04 | ₩118,875 | ₩119,169 | ₩117,362 | ₩117,696 | -0.99% | 236.2만 |
|---|
| 2026.09.03 | ₩120,147 | ₩121,847 | ₩119,236 | ₩120,120 | -0.02% | 167.8만 |
|---|
| 2026.09.02 | ₩120,548 | ₩123,052 | ₩119,892 | ₩120,093 | -0.38% | 191.8만 |
|---|
| 2026.09.01 | ₩121,620 | ₩123,641 | ₩120,388 | ₩120,696 | -0.76% | 215.2만 |
|---|
| 2026.08.31 | ₩120,508 | ₩122,088 | ₩119,290 | ₩121,928 | +1.18% | 299.9만 |
|---|
| 2026.08.28 | ₩120,254 | ₩121,633 | ₩118,942 | ₩121,606 | +1.12% | 254.7만 |
|---|
| 2026.08.27 | ₩118,326 | ₩121,084 | ₩117,295 | ₩119,558 | +1.04% | 302.6만 |
|---|
| 2026.08.26 | ₩118,058 | ₩120,187 | ₩117,174 | ₩119,116 | +0.90% | 382.3만 |
|---|
| 2026.08.25 | ₩121,486 | ₩122,035 | ₩118,875 | ₩119,383 | -1.73% | 410.6만 |
|---|
| 2026.08.24 | ₩123,588 | ₩123,976 | ₩121,887 | ₩121,928 | -1.34% | 445.1만 |
|---|
| 2026.08.21 | ₩119,986 | ₩123,936 | ₩119,437 | ₩123,641 | +3.05% | 348.1만 |
|---|
| 2026.08.20 | ₩119,732 | ₩122,369 | ₩119,544 | ₩120,803 | +0.89% | 516.5만 |
|---|
| 2026.08.19 | ₩120,910 | ₩123,079 | ₩119,491 | ₩120,348 | -0.47% | 866.8만 |
|---|
| 2026.08.18 | ₩119,825 | ₩122,517 | ₩119,142 | ₩119,973 | +0.12% | 336.3만 |
|---|
| 2026.08.17 | ₩119,624 | ₩120,374 | ₩118,031 | ₩118,848 | -0.65% | 404.9만 |
|---|
| 2026.08.14 | ₩123,133 | ₩123,133 | ₩119,732 | ₩120,173 | -2.40% | 385.9만 |
|---|
| 2026.08.13 | ₩121,606 | ₩122,677 | ₩120,709 | ₩122,490 | +0.73% | 468.6만 |
|---|
| 2026.08.12 | ₩119,223 | ₩121,901 | ₩118,192 | ₩121,579 | +1.98% | 540.3만 |
|---|
| 2026.08.11 | ₩117,281 | ₩119,919 | ₩116,572 | ₩119,879 | +2.21% | 597.2만 |
|---|
| 2026.08.10 | ₩113,559 | ₩118,071 | ₩113,184 | ₩117,362 | +3.35% | 783.3만 |
|---|
| 2026.08.07 | ₩110,452 | ₩113,894 | ₩109,917 | ₩113,479 | +2.74% | 462.6만 |
|---|
| 2026.08.06 | ₩111,015 | ₩112,059 | ₩110,426 | ₩111,162 | +0.13% | 387.2만 |
|---|
| 2026.08.05 | ₩115,782 | ₩115,782 | ₩110,198 | ₩110,680 | -4.41% | 601.1만 |
|---|
| 2026.08.04 | ₩116,679 | ₩117,629 | ₩115,433 | ₩116,411 | -0.23% | 612.4만 |
|---|
| 2026.08.03 | ₩114,148 | ₩117,335 | ₩111,805 | ₩116,906 | +2.42% | 919.2만 |
|---|
| 2026.07.31 | ₩106,958 | ₩113,412 | ₩106,449 | ₩111,738 | +4.47% | 1198.2만 |
|---|
| 2026.07.30 | ₩98,991 | ₩100,249 | ₩98,067 | ₩99,808 | +0.83% | 564.5만 |
|---|
| 2026.07.29 | ₩99,647 | ₩101,883 | ₩98,348 | ₩100,611 | +0.97% | 626.9만 |
|---|
| 2026.07.28 | ₩99,848 | ₩101,883 | ₩99,205 | ₩100,223 | +0.38% | 412만 |
|---|
| 2026.07.27 | ₩96,407 | ₩99,875 | ₩96,407 | ₩98,241 | +1.90% | 500.4만 |
|---|
| 2026.07.24 | ₩95,135 | ₩96,206 | ₩93,447 | ₩95,791 | +0.69% | 284.5만 |
|---|
| 2026.07.23 | ₩95,175 | ₩95,643 | ₩94,104 | ₩94,371 | -0.84% | 326.5만 |
|---|
| 2026.07.22 | ₩100,477 | ₩100,812 | ₩94,706 | ₩95,643 | -4.81% | 387.1만 |
|---|
| 2026.07.21 | ₩101,923 | ₩103,035 | ₩99,205 | ₩100,089 | -1.80% | 396.2만 |
|---|
| 2026.07.20 | ₩102,566 | ₩103,222 | ₩101,307 | ₩101,347 | -1.19% | 318.8만 |
|---|
| 2026.07.17 | ₩104,253 | ₩104,454 | ₩101,696 | ₩102,633 | -1.55% | 507만 |
|---|
| 2026.07.16 | ₩98,576 | ₩105,980 | ₩97,906 | ₩104,414 | +5.92% | 664만 |
|---|
| 2026.07.15 | ₩99,647 | ₩100,598 | ₩96,514 | ₩97,384 | -2.27% | 416.1만 |
|---|
| 2026.07.14 | ₩100,544 | ₩100,999 | ₩97,960 | ₩99,245 | -1.29% | 400.3만 |
|---|
| 2026.07.13 | ₩101,173 | ₩102,325 | ₩99,861 | ₩102,231 | +1.05% | 355.4만 |
|---|
| 2026.07.10 | ₩98,187 | ₩101,187 | ₩98,161 | ₩100,370 | +2.22% | 385.7만 |
|---|
| 2026.07.09 | ₩98,736 | ₩98,790 | ₩95,402 | ₩97,772 | -0.98% | 416.4만 |
|---|
| 2026.07.08 | ₩98,174 | ₩99,607 | ₩96,848 | ₩99,165 | +1.01% | 533.9만 |
|---|
| 2026.07.07 | ₩98,884 | ₩99,044 | ₩96,500 | ₩98,509 | -0.38% | 556.9만 |
|---|
| 2026.07.06 | ₩95,469 | ₩97,438 | ₩93,380 | ₩96,915 | +1.51% | 462.2만 |
|---|
| 2026.07.02 | ₩92,577 | ₩95,831 | ₩92,577 | ₩95,402 | +3.05% | 329.9만 |
|---|
| 2026.07.01 | ₩91,265 | ₩93,273 | ₩90,877 | ₩92,202 | +1.03% | 479.4만 |
|---|
| 2026.06.30 | ₩95,014 | ₩95,014 | ₩90,113 | ₩90,180 | -5.09% | 430.1만 |
|---|
| 2026.06.29 | ₩93,287 | ₩95,148 | ₩93,006 | ₩93,702 | +0.44% | 397.9만 |
|---|
| 2026.06.26 | ₩91,640 | ₩94,237 | ₩91,426 | ₩93,916 | +2.48% | 687.2만 |
|---|
| 2026.06.25 | ₩93,568 | ₩94,786 | ₩91,827 | ₩91,921 | -1.76% | 411.2만 |
|---|
| 2026.06.24 | ₩92,390 | ₩95,188 | ₩92,282 | ₩93,394 | +1.09% | 383.2만 |
|---|
| 2026.06.23 | ₩94,050 | ₩94,090 | ₩92,015 | ₩92,282 | -1.88% | 634.7만 |
|---|
| 2026.06.22 | ₩96,259 | ₩96,299 | ₩91,787 | ₩92,483 | -3.92% | 557.1만 |
|---|
| 2026.06.18 | ₩97,223 | ₩98,669 | ₩95,871 | ₩97,036 | -0.19% | 857.2만 |
|---|
| 2026.06.17 | ₩97,933 | ₩99,433 | ₩94,934 | ₩95,376 | -2.61% | 443.1만 |
|---|
| 2026.06.16 | ₩99,553 | ₩99,968 | ₩97,839 | ₩97,960 | -1.60% | 305.8만 |
|---|
| 2026.06.15 | ₩101,361 | ₩101,361 | ₩98,455 | ₩99,379 | -1.96% | 538.9만 |
|---|
| 2026.06.12 | ₩101,187 | ₩102,097 | ₩98,455 | ₩100,919 | -0.26% | 477.4만 |
|---|
| 2026.06.11 | ₩100,223 | ₩101,803 | ₩99,138 | ₩100,758 | +0.53% | 660.7만 |
|---|
| 2026.06.10 | ₩105,538 | ₩105,659 | ₩99,941 | ₩100,116 | -5.14% | 503.8만 |
|---|
| 2026.06.09 | ₩103,744 | ₩105,538 | ₩102,432 | ₩104,695 | +0.92% | 542.4만 |
|---|
| 2026.06.08 | ₩98,964 | ₩105,137 | ₩97,746 | ₩102,593 | +3.67% | 757.2만 |
|---|
| 2026.06.05 | ₩98,375 | ₩101,013 | ₩97,103 | ₩97,558 | -0.83% | 485.9만 |
|---|
| 2026.06.04 | ₩99,259 | ₩100,316 | ₩95,777 | ₩97,197 | -2.08% | 637만 |
|---|
| 2026.06.03 | ₩97,746 | ₩98,080 | ₩96,340 | ₩97,438 | -0.32% | 405.3만 |
|---|
| 2026.06.02 | ₩99,486 | ₩99,567 | ₩97,170 | ₩98,348 | -1.14% | 375.2만 |
|---|
| 2026.06.01 | ₩98,402 | ₩102,231 | ₩97,076 | ₩100,249 | +1.88% | 614.1만 |
|---|
| 2026.05.29 | ₩97,598 | ₩98,857 | ₩97,076 | ₩98,736 | +1.17% | 926만 |
|---|
| 2026.05.28 | ₩93,876 | ₩97,424 | ₩93,193 | ₩96,862 | +3.18% | 561.7만 |
|---|
| 2026.05.27 | ₩97,116 | ₩97,277 | ₩93,621 | ₩94,077 | -3.13% | 586.3만 |
|---|
| 2026.05.26 | ₩96,433 | ₩97,879 | ₩93,916 | ₩96,420 | -0.01% | 531.2만 |
|---|
| 2026.05.22 | ₩96,273 | ₩97,812 | ₩95,483 | ₩96,540 | +0.28% | 672.7만 |
|---|
| 2026.05.21 | ₩95,737 | ₩96,768 | ₩93,970 | ₩96,273 | +0.56% | 908.1만 |
|---|
| 2026.05.20 | ₩89,323 | ₩95,710 | ₩88,774 | ₩95,657 | +7.09% | 1124.8만 |
|---|
| 2026.05.19 | ₩87,409 | ₩90,716 | ₩86,324 | ₩89,645 | +2.56% | 1130.1만 |
|---|
| 2026.05.18 | ₩82,736 | ₩87,261 | ₩82,401 | ₩87,154 | +5.34% | 1351.1만 |
|---|
| 2026.05.15 | ₩80,218 | ₩84,610 | ₩79,616 | ₩82,521 | +2.87% | 1113.3만 |
|---|
| 2026.05.14 | ₩79,027 | ₩79,750 | ₩77,206 | ₩77,420 | -2.03% | 431.8만 |
|---|
| 2026.05.13 | ₩80,941 | ₩82,160 | ₩78,370 | ₩78,424 | -3.11% | 703.3만 |
|---|
| 2026.05.12 | ₩80,526 | ₩82,294 | ₩79,870 | ₩81,865 | +1.66% | 610만 |
|---|
| 2026.05.11 | ₩80,794 | ₩81,129 | ₩78,237 | ₩79,442 | -1.67% | 527.2만 |
|---|
| 2026.05.08 | ₩81,557 | ₩82,173 | ₩80,513 | ₩81,156 | -0.49% | 421.8만 |
|---|
| 2026.05.07 | ₩80,821 | ₩82,414 | ₩80,807 | ₩81,557 | +0.91% | 508.1만 |
|---|
| 2026.05.06 | ₩79,950 | ₩81,785 | ₩78,598 | ₩80,821 | +1.09% | 590.5만 |
|---|
| 2026.05.05 | ₩81,062 | ₩81,678 | ₩78,973 | ₩79,643 | -1.75% | 552.8만 |
|---|
| 2026.05.04 | ₩82,495 | ₩82,521 | ₩79,227 | ₩80,392 | -2.55% | 549.3만 |
|---|
| 2026.05.01 | ₩81,664 | ₩84,155 | ₩79,937 | ₩82,146 | +0.59% | 1056.3만 |
|---|
| 2026.04.30 | ₩77,500 | ₩79,857 | ₩77,098 | ₩79,736 | +2.89% | 534.3만 |
|---|
| 2026.04.29 | ₩78,933 | ₩78,933 | ₩75,947 | ₩77,072 | -2.36% | 655.9만 |
|---|
| 2026.04.28 | ₩82,588 | ₩83,606 | ₩79,120 | ₩79,428 | -3.83% | 559.1만 |
|---|
| 2026.04.27 | ₩81,838 | ₩83,124 | ₩81,731 | ₩82,227 | +0.47% | 337.7만 |
|---|
| 2026.04.24 | ₩83,914 | ₩84,222 | ₩80,794 | ₩82,441 | -1.76% | 360만 |
|---|
| 2026.04.23 | ₩84,476 | ₩85,400 | ₩82,883 | ₩83,954 | -0.62% | 250.6만 |
|---|
| 2026.04.22 | ₩84,570 | ₩85,521 | ₩83,700 | ₩84,905 | +0.40% | 268.1만 |
|---|
| 2026.04.21 | ₩86,860 | ₩87,034 | ₩83,566 | ₩83,820 | -3.50% | 435.5만 |
|---|
| 2026.04.20 | ₩85,119 | ₩87,422 | ₩84,811 | ₩86,525 | +1.65% | 376.7만 |
|---|
| 2026.04.17 | ₩83,593 | ₩85,815 | ₩82,883 | ₩85,668 | +2.48% | 783.1만 |
|---|
| 2026.04.16 | ₩82,066 | ₩85,547 | ₩81,437 | ₩81,986 | -0.10% | 574.7만 |
|---|
| 2026.04.15 | ₩84,409 | ₩85,534 | ₩82,173 | ₩82,401 | -2.38% | 568.3만 |
|---|
| 2026.04.14 | ₩83,941 | ₩85,293 | ₩83,017 | ₩84,289 | +0.41% | 473만 |
|---|
| 2026.04.13 | ₩85,681 | ₩85,735 | ₩82,535 | ₩84,516 | -1.36% | 570.1만 |
|---|
| 2026.04.10 | ₩88,239 | ₩88,560 | ₩85,173 | ₩85,721 | -2.85% | 210.7만 |
|---|
| 2026.04.09 | ₩87,556 | ₩88,962 | ₩86,230 | ₩87,944 | +0.44% | 376.3만 |
|---|
| 2026.04.08 | ₩87,047 | ₩88,199 | ₩86,846 | ₩88,105 | +1.22% | 280.8만 |
|---|
| 2026.04.07 | ₩84,490 | ₩86,070 | ₩83,793 | ₩84,503 | +0.02% | 387만 |
|---|
| 2026.04.06 | ₩83,311 | ₩84,757 | ₩83,151 | ₩84,637 | +1.59% | 319.2만 |
|---|
| 2026.04.02 | ₩82,481 | ₩84,168 | ₩81,102 | ₩83,311 | +1.01% | 240.7만 |
|---|
| 2026.04.01 | ₩84,088 | ₩85,253 | ₩82,896 | ₩83,512 | -0.68% | 353만 |
|---|
| 2026.03.31 | ₩84,048 | ₩85,266 | ₩82,963 | ₩84,088 | +0.05% | 397.8만 |
|---|
| 2026.03.30 | ₩83,485 | ₩84,690 | ₩82,508 | ₩82,883 | -0.72% | 399.1만 |
|---|
| 2026.03.27 | ₩88,252 | ₩88,252 | ₩83,003 | ₩83,352 | -5.55% | 431만 |
|---|
| 2026.03.26 | ₩89,497 | ₩90,957 | ₩88,359 | ₩88,493 | -1.12% | 216.1만 |
|---|
| 2026.03.25 | ₩90,006 | ₩91,171 | ₩87,757 | ₩89,497 | -0.57% | 294.1만 |
|---|
| 2026.03.24 | ₩88,788 | ₩89,631 | ₩87,168 | ₩89,176 | +0.44% | 384.4만 |
|---|
| 2026.03.23 | ₩91,185 | ₩91,332 | ₩88,239 | ₩88,292 | -3.17% | 366.2만 |
|---|
| 2026.03.20 | ₩90,274 | ₩90,930 | ₩88,373 | ₩89,645 | -0.70% | 804.7만 |
|---|
| 2026.03.19 | ₩91,024 | ₩92,068 | ₩89,846 | ₩90,073 | -1.04% | 374.5만 |
|---|
| 2026.03.18 | ₩89,337 | ₩91,118 | ₩89,323 | ₩90,595 | +1.41% | 398.7만 |
|---|
| 2026.03.17 | ₩89,859 | ₩91,975 | ₩89,698 | ₩90,140 | +0.31% | 515.9만 |
|---|
| 2026.03.16 | ₩86,833 | ₩89,457 | ₩86,498 | ₩88,828 | +2.30% | 492.2만 |
|---|
| 2026.03.13 | ₩87,409 | ₩88,078 | ₩85,454 | ₩86,016 | -1.59% | 407.6만 |
|---|
| 2026.03.12 | ₩87,904 | ₩89,430 | ₩87,261 | ₩87,382 | -0.59% | 528.8만 |
|---|
| 2026.03.11 | ₩89,859 | ₩91,024 | ₩88,091 | ₩88,788 | -1.19% | 402.7만 |
|---|
| 2026.03.10 | ₩91,854 | ₩92,055 | ₩89,364 | ₩90,769 | -1.18% | 252.1만 |
|---|
| 2026.03.09 | ₩89,738 | ₩92,309 | ₩88,373 | ₩92,041 | +2.57% | 407.3만 |
|---|
| 2026.03.06 | ₩93,354 | ₩93,541 | ₩90,569 | ₩91,185 | -2.32% | 393.1만 |
|---|
| 2026.03.05 | ₩96,889 | ₩97,424 | ₩94,318 | ₩94,652 | -2.31% | 510만 |
|---|
| 2026.03.04 | ₩97,786 | ₩98,509 | ₩95,201 | ₩97,612 | -0.18% | 434.1만 |
|---|
| 2026.03.03 | ₩97,036 | ₩98,455 | ₩96,741 | ₩97,853 | +0.84% | 238.1만 |
|---|
| 2026.03.02 | ₩96,902 | ₩98,964 | ₩95,831 | ₩98,790 | +1.95% | 369.9만 |
|---|
| 2026.02.27 | ₩98,522 | ₩99,553 | ₩97,786 | ₩98,321 | -0.20% | 545.4만 |
|---|
| 2026.02.26 | ₩98,348 | ₩99,660 | ₩97,518 | ₩99,593 | +1.27% | 288.4만 |
|---|
| 2026.02.25 | ₩98,308 | ₩98,696 | ₩96,862 | ₩97,960 | -0.35% | 324만 |
|---|
| 2026.02.24 | ₩98,161 | ₩98,562 | ₩94,813 | ₩97,866 | -0.30% | 414.2만 |
|---|
| 2026.02.23 | ₩97,839 | ₩99,741 | ₩97,558 | ₩98,094 | +0.26% | 486.4만 |
|---|
| 2026.02.20 | ₩96,875 | ₩98,241 | ₩96,460 | ₩97,853 | +1.01% | 332.5만 |
|---|
| 2026.02.19 | ₩97,464 | ₩98,094 | ₩95,884 | ₩96,768 | -0.71% | 345.9만 |
|---|
| 2026.02.18 | ₩94,679 | ₩98,067 | ₩93,769 | ₩97,478 | +2.96% | 445만 |
|---|
| 2026.02.17 | ₩94,063 | ₩96,661 | ₩93,474 | ₩94,304 | +0.26% | 590.9만 |
|---|
| 2026.02.13 | ₩86,297 | ₩95,523 | ₩84,168 | ₩93,755 | +8.64% | 1102.1만 |
|---|
| 2026.02.12 | ₩91,064 | ₩92,390 | ₩86,873 | ₩87,141 | -4.31% | 768.6만 |
|---|
| 2026.02.11 | ₩91,426 | ₩91,787 | ₩89,765 | ₩91,251 | -0.19% | 517.3만 |
|---|
| 2026.02.10 | ₩93,970 | ₩94,184 | ₩91,211 | ₩91,265 | -2.88% | 788.6만 |
|---|
| 2026.02.09 | ₩92,403 | ₩94,010 | ₩90,877 | ₩93,943 | +1.67% | 403.2만 |
|---|
| 2026.02.06 | ₩94,492 | ₩94,639 | ₩91,961 | ₩93,688 | -0.85% | 366만 |
|---|
| 2026.02.05 | ₩95,041 | ₩96,487 | ₩93,233 | ₩93,581 | -1.54% | 557.2만 |
|---|
| 2026.02.04 | ₩96,219 | ₩96,781 | ₩94,371 | ₩94,827 | -1.45% | 705.1만 |
|---|
| 2026.02.03 | ₩97,143 | ₩100,906 | ₩94,706 | ₩95,911 | -1.27% | 502.7만 |
|---|
| 2026.02.02 | ₩97,357 | ₩98,536 | ₩96,956 | ₩97,116 | -0.25% | 327.4만 |
|---|
| 2026.01.30 | ₩98,295 | ₩100,370 | ₩97,518 | ₩97,799 | -0.50% | 382.6만 |
|---|
| 2026.01.29 | ₩98,174 | ₩99,366 | ₩96,862 | ₩99,085 | +0.93% | 510.1만 |
|---|
| 2026.01.28 | ₩98,643 | ₩98,991 | ₩97,290 | ₩98,228 | -0.42% | 452.5만 |
|---|
| 2026.01.27 | ₩98,040 | ₩98,924 | ₩96,206 | ₩98,643 | +0.61% | 564.3만 |
|---|
| 2026.01.26 | ₩97,679 | ₩99,098 | ₩97,277 | ₩98,201 | +0.53% | 731.9만 |
|---|
| 2026.01.23 | ₩97,812 | ₩98,455 | ₩95,951 | ₩97,558 | -0.26% | 524.7만 |
|---|
| 2026.01.22 | ₩96,058 | ₩101,736 | ₩94,773 | ₩98,977 | +3.04% | 1133.6만 |
|---|
| 2026.01.21 | ₩95,456 | ₩97,491 | ₩94,733 | ₩96,554 | +1.15% | 540.6만 |
|---|
| 2026.01.20 | ₩92,082 | ₩95,509 | ₩91,774 | ₩94,706 | +2.85% | 484.2만 |
|---|
| 2026.01.16 | ₩92,858 | ₩94,237 | ₩92,416 | ₩93,113 | +0.27% | 744만 |
|---|
| 2026.01.15 | ₩93,260 | ₩93,809 | ₩92,349 | ₩92,711 | -0.59% | 563.6만 |
|---|
| 2026.01.14 | ₩93,796 | ₩95,442 | ₩92,001 | ₩93,327 | -0.50% | 583.6만 |
|---|
| 2026.01.13 | ₩94,920 | ₩94,960 | ₩91,680 | ₩94,063 | -0.90% | 871.2만 |
|---|
| 2026.01.12 | ₩89,364 | ₩97,076 | ₩88,266 | ₩95,041 | +6.35% | 1086.1만 |
|---|
| 2026.01.09 | ₩91,867 | ₩92,242 | ₩87,837 | ₩90,247 | -1.76% | 787.7만 |
|---|
| 2026.01.08 | ₩92,831 | ₩93,514 | ₩90,113 | ₩91,626 | -1.30% | 456.5만 |
|---|
| 2026.01.07 | ₩93,407 | ₩94,960 | ₩92,550 | ₩93,862 | +0.49% | 508.1만 |
|---|
| 2026.01.06 | ₩90,582 | ₩94,104 | ₩90,113 | ₩93,581 | +3.31% | 397.4만 |
|---|
| 2026.01.05 | ₩89,230 | ₩90,970 | ₩87,288 | ₩90,582 | +1.52% | 520.1만 |
|---|
| 2026.01.02 | ₩89,216 | ₩90,368 | ₩88,533 | ₩89,096 | -0.14% | 289.3만 |
|---|
| 2025.12.31 | ₩89,846 | ₩89,913 | ₩88,373 | ₩88,868 | -1.09% | 206.5만 |
|---|
| 2025.12.30 | ₩90,194 | ₩90,662 | ₩89,524 | ₩89,792 | -0.45% | 225.2만 |
|---|
| 2025.12.29 | ₩90,502 | ₩91,292 | ₩89,872 | ₩90,341 | -0.18% | 270.9만 |
|---|
| 2025.12.26 | ₩90,314 | ₩90,595 | ₩89,712 | ₩90,475 | +0.18% | 141.2만 |
|---|
| 2025.12.24 | ₩89,605 | ₩90,395 | ₩89,377 | ₩90,274 | +0.75% | 94.8만 |
|---|
| 2025.12.23 | ₩90,194 | ₩90,247 | ₩88,841 | ₩89,524 | -0.74% | 281.8만 |
|---|
| 2025.12.22 | ₩88,587 | ₩90,984 | ₩88,533 | ₩90,287 | +1.92% | 395.1만 |
|---|
| 2025.12.19 | ₩88,975 | ₩89,538 | ₩87,891 | ₩88,453 | -0.59% | 1064.4만 |
|---|
| 2025.12.18 | ₩88,788 | ₩89,270 | ₩87,784 | ₩88,252 | -0.60% | 392.3만 |
|---|
| 2025.12.17 | ₩88,614 | ₩91,305 | ₩87,877 | ₩88,038 | -0.65% | 523.5만 |
|---|
| 2025.12.16 | ₩88,841 | ₩89,712 | ₩87,301 | ₩88,868 | +0.03% | 463만 |
|---|
| 2025.12.15 | ₩90,274 | ₩90,716 | ₩87,516 | ₩88,011 | -2.51% | 742.9만 |
|---|
| 2025.12.12 | ₩92,430 | ₩92,805 | ₩89,283 | ₩89,658 | -3.00% | 683.3만 |
|---|
| 2025.12.11 | ₩91,024 | ₩93,421 | ₩90,421 | ₩92,309 | +1.41% | 692.7만 |
|---|
| 2025.12.10 | ₩89,029 | ₩91,345 | ₩87,850 | ₩90,461 | +1.61% | 852.8만 |
|---|
| 2025.12.09 | ₩87,837 | ₩89,404 | ₩86,230 | ₩88,815 | +1.11% | 513.6만 |
|---|
| 2025.12.08 | ₩87,382 | ₩88,426 | ₩85,695 | ₩87,864 | +0.55% | 468.1만 |
|---|
| 2025.12.05 | ₩87,543 | ₩89,377 | ₩87,235 | ₩87,690 | +0.17% | 385.5만 |
|---|
| 2025.12.04 | ₩87,208 | ₩87,489 | ₩85,815 | ₩87,368 | +0.18% | 348.4만 |
|---|
| 2025.12.03 | ₩86,270 | ₩87,248 | ₩85,815 | ₩86,833 | +0.65% | 371.1만 |
|---|
| 2025.12.02 | ₩87,154 | ₩87,462 | ₩86,177 | ₩86,297 | -0.98% | 479.9만 |
|---|
| 2025.12.01 | ₩84,075 | ₩85,668 | ₩83,445 | ₩85,052 | +1.16% | 520.9만 |
|---|
| 2025.11.28 | ₩83,780 | ₩85,628 | ₩83,325 | ₩84,985 | +1.44% | 225.5만 |
|---|
| 2025.11.26 | ₩82,160 | ₩84,476 | ₩81,785 | ₩83,726 | +1.91% | 366.5만 |
|---|
| 2025.11.25 | ₩83,003 | ₩85,695 | ₩82,254 | ₩82,602 | -0.48% | 675.9만 |
|---|
| 2025.11.24 | ₩80,848 | ₩84,155 | ₩80,433 | ₩83,298 | +3.03% | 629.8만 |
|---|
| 2025.11.21 | ₩78,330 | ₩81,879 | ₩78,143 | ₩80,647 | +2.96% | 545.3만 |
|---|
| 2025.11.20 | ₩79,964 | ₩81,356 | ₩78,049 | ₩78,223 | -2.18% | 482.1만 |
|---|
| 2025.11.19 | ₩80,044 | ₩80,781 | ₩79,214 | ₩79,977 | -0.08% | 635.3만 |
|---|
| 2025.11.18 | ₩78,129 | ₩80,982 | ₩77,848 | ₩80,566 | +3.12% | 668.9만 |
|---|
| 2025.11.17 | ₩77,808 | ₩79,201 | ₩76,590 | ₩78,317 | +0.65% | 604.8만 |
|---|
| 2025.11.14 | ₩79,067 | ₩79,629 | ₩77,554 | ₩77,741 | -1.68% | 537.5만 |
|---|
| 2025.11.13 | ₩79,268 | ₩81,477 | ₩79,268 | ₩79,964 | +0.88% | 682.4만 |
|---|
| 2025.11.12 | ₩77,755 | ₩80,058 | ₩77,005 | ₩79,817 | +2.65% | 684.5만 |
|---|
| 2025.11.11 | ₩75,371 | ₩78,812 | ₩74,769 | ₩77,835 | +3.27% | 974.1만 |
|---|
| 2025.11.10 | ₩73,858 | ₩74,849 | ₩72,573 | ₩73,430 | -0.58% | 887.8만 |
|---|
| 2025.11.07 | ₩77,688 | ₩77,996 | ₩72,452 | ₩73,644 | -5.21% | 1094.4만 |
|---|
| 2025.11.06 | ₩78,960 | ₩80,339 | ₩76,175 | ₩77,688 | -1.61% | 898.5만 |
|---|
| 2025.11.05 | ₩81,611 | ₩81,611 | ₩78,116 | ₩79,375 | -2.74% | 896.7만 |
|---|
| 2025.11.04 | ₩81,798 | ₩83,539 | ₩78,839 | ₩81,919 | +0.15% | 1162.3만 |
|---|
| 2025.11.03 | ₩78,397 | ₩81,879 | ₩78,330 | ₩80,915 | +3.21% | 1788.7만 |
|---|
| 2025.10.31 | ₩79,254 | ₩80,821 | ₩75,585 | ₩77,955 | -1.64% | 2655.8만 |
|---|
| 2025.10.30 | ₩91,533 | ₩92,617 | ₩91,051 | ₩91,318 | -0.23% | 725.1만 |
|---|
| 2025.10.29 | ₩92,282 | ₩92,524 | ₩90,783 | ₩91,292 | -1.07% | 443.5만 |
|---|
| 2025.10.28 | ₩94,626 | ₩94,626 | ₩88,935 | ₩92,698 | -2.04% | 868.8만 |
|---|
| 2025.10.27 | ₩94,894 | ₩95,228 | ₩93,488 | ₩94,572 | -0.34% | 290.9만 |
|---|
| 2025.10.24 | ₩95,255 | ₩96,514 | ₩94,144 | ₩94,170 | -1.14% | 316.2만 |
|---|
| 2025.10.23 | ₩94,666 | ₩95,737 | ₩93,876 | ₩95,148 | +0.51% | 285.6만 |
|---|
| 2025.10.22 | ₩94,318 | ₩96,393 | ₩93,394 | ₩94,666 | +0.37% | 415.7만 |
|---|
| 2025.10.21 | ₩91,961 | ₩93,501 | ₩91,037 | ₩93,394 | +1.56% | 448.1만 |
|---|
| 2025.10.20 | ₩89,779 | ₩91,680 | ₩89,310 | ₩91,626 | +2.06% | 472.5만 |
|---|
| 2025.10.17 | ₩88,721 | ₩89,511 | ₩87,583 | ₩89,176 | +0.51% | 351.7만 |
|---|
| 2025.10.16 | ₩88,373 | ₩89,283 | ₩87,020 | ₩88,815 | +0.50% | 395.7만 |
|---|
| 2025.10.15 | ₩88,841 | ₩89,189 | ₩86,900 | ₩87,583 | -1.42% | 333.4만 |
|---|
| 2025.10.14 | ₩85,494 | ₩90,100 | ₩84,624 | ₩88,654 | +3.70% | 572.7만 |
|---|
| 2025.10.13 | ₩88,359 | ₩88,868 | ₩86,940 | ₩87,301 | -1.20% | 338만 |
|---|
| 2025.10.10 | ₩91,251 | ₩91,720 | ₩87,074 | ₩87,194 | -4.45% | 350.3만 |
|---|