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 | ₩112,627 | ₩114,068 | ₩110,665 | ₩112,226 | -0.36% | 315.4만 |
| 2026.10.08 | ₩112,093 | ₩112,800 | ₩110,852 | ₩112,627 | +0.48% | 360.7만 |
| 2026.10.07 | ₩111,826 | ₩114,348 | ₩111,733 | ₩112,480 | +0.58% | 286.4만 |
| 2026.10.06 | ₩115,122 | ₩115,749 | ₩110,558 | ₩111,266 | -3.35% | 357.5만 |
| 2026.10.05 | ₩113,080 | ₩116,242 | ₩113,080 | ₩115,949 | +2.54% | 307.9만 |
| 2026.10.02 | ₩115,642 | ₩115,642 | ₩113,147 | ₩113,894 | -1.51% | 220.4만 |
| 2026.10.01 | ₩115,362 | ₩117,016 | ₩114,495 | ₩115,055 | -0.27% | 303.5만 |
| 2026.09.30 | ₩115,028 | ₩115,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,135 |
| +0.09% |
| 347.5만 |
| 2026.09.29 | ₩115,589 | ₩116,122 | ₩113,734 | ₩115,602 | +0.01% | 312.1만 |
|---|
| 2026.09.28 | ₩115,909 | ₩116,536 | ₩113,774 | ₩115,655 | -0.22% | 341.1만 |
|---|
| 2026.09.25 | ₩116,589 | ₩116,936 | ₩115,228 | ₩115,575 | -0.87% | 189.1만 |
|---|
| 2026.09.24 | ₩116,990 | ₩117,417 | ₩115,922 | ₩116,709 | -0.24% | 214.2만 |
|---|
| 2026.09.23 | ₩119,418 | ₩120,152 | ₩116,563 | ₩117,056 | -1.98% | 366.9만 |
|---|
| 2026.09.22 | ₩118,911 | ₩120,606 | ₩117,657 | ₩119,458 | +0.46% | 729.6만 |
|---|
| 2026.09.21 | ₩118,524 | ₩119,658 | ₩117,857 | ₩118,978 | +0.38% | 351.6만 |
|---|
| 2026.09.18 | ₩117,190 | ₩119,978 | ₩116,603 | ₩119,218 | +1.73% | 1457.3만 |
|---|
| 2026.09.17 | ₩116,803 | ₩117,764 | ₩116,309 | ₩117,323 | +0.45% | 282.4만 |
|---|
| 2026.09.16 | ₩114,815 | ₩118,471 | ₩114,815 | ₩116,536 | +1.50% | 361.7만 |
|---|
| 2026.09.15 | ₩112,133 | ₩116,563 | ₩111,092 | ₩115,349 | +2.87% | 596.1만 |
|---|
| 2026.09.14 | ₩111,973 | ₩113,387 | ₩111,759 | ₩112,987 | +0.91% | 254.1만 |
|---|
| 2026.09.11 | ₩112,947 | ₩114,508 | ₩110,518 | ₩110,785 | -1.91% | 254.7만 |
|---|
| 2026.09.10 | ₩111,105 | ₩113,174 | ₩109,798 | ₩112,760 | +1.49% | 354만 |
|---|
| 2026.09.09 | ₩111,986 | ₩113,627 | ₩110,478 | ₩111,919 | -0.06% | 417.7만 |
|---|
| 2026.09.08 | ₩115,535 | ₩115,749 | ₩112,400 | ₩112,787 | -2.38% | 822.4만 |
|---|
| 2026.09.04 | ₩118,457 | ₩118,751 | ₩116,950 | ₩117,283 | -0.99% | 236.2만 |
|---|
| 2026.09.03 | ₩119,725 | ₩121,419 | ₩118,818 | ₩119,698 | -0.02% | 167.8만 |
|---|
| 2026.09.02 | ₩120,125 | ₩122,620 | ₩119,471 | ₩119,672 | -0.38% | 191.8만 |
|---|
| 2026.09.01 | ₩121,193 | ₩123,207 | ₩119,965 | ₩120,272 | -0.76% | 215.2만 |
|---|
| 2026.08.31 | ₩120,085 | ₩121,660 | ₩118,871 | ₩121,500 | +1.18% | 299.9만 |
|---|
| 2026.08.28 | ₩119,832 | ₩121,206 | ₩118,524 | ₩121,179 | +1.12% | 254.7만 |
|---|
| 2026.08.27 | ₩117,910 | ₩120,659 | ₩116,883 | ₩119,138 | +1.04% | 302.6만 |
|---|
| 2026.08.26 | ₩117,643 | ₩119,765 | ₩116,763 | ₩118,698 | +0.90% | 382.3만 |
|---|
| 2026.08.25 | ₩121,059 | ₩121,606 | ₩118,457 | ₩118,964 | -1.73% | 410.6만 |
|---|
| 2026.08.24 | ₩123,154 | ₩123,541 | ₩121,460 | ₩121,500 | -1.34% | 445.1만 |
|---|
| 2026.08.21 | ₩119,565 | ₩123,501 | ₩119,018 | ₩123,207 | +3.05% | 348.1만 |
|---|
| 2026.08.20 | ₩119,311 | ₩121,940 | ₩119,125 | ₩120,379 | +0.89% | 516.5만 |
|---|
| 2026.08.19 | ₩120,485 | ₩122,647 | ₩119,071 | ₩119,925 | -0.47% | 866.8만 |
|---|
| 2026.08.18 | ₩119,405 | ₩122,087 | ₩118,724 | ₩119,551 | +0.12% | 336.3만 |
|---|
| 2026.08.17 | ₩119,205 | ₩119,952 | ₩117,617 | ₩118,431 | -0.65% | 404.9만 |
|---|
| 2026.08.14 | ₩122,700 | ₩122,700 | ₩119,311 | ₩119,752 | -2.40% | 385.9만 |
|---|
| 2026.08.13 | ₩121,179 | ₩122,247 | ₩120,285 | ₩122,060 | +0.73% | 468.6만 |
|---|
| 2026.08.12 | ₩118,804 | ₩121,473 | ₩117,777 | ₩121,153 | +1.98% | 540.3만 |
|---|
| 2026.08.11 | ₩116,870 | ₩119,498 | ₩116,162 | ₩119,458 | +2.21% | 597.2만 |
|---|
| 2026.08.10 | ₩113,160 | ₩117,657 | ₩112,787 | ₩116,950 | +3.35% | 783.3만 |
|---|
| 2026.08.07 | ₩110,065 | ₩113,494 | ₩109,531 | ₩113,080 | +2.74% | 462.6만 |
|---|
| 2026.08.06 | ₩110,625 | ₩111,666 | ₩110,038 | ₩110,772 | +0.13% | 387.2만 |
|---|
| 2026.08.05 | ₩115,375 | ₩115,375 | ₩109,811 | ₩110,292 | -4.41% | 601.1만 |
|---|
| 2026.08.04 | ₩116,269 | ₩117,216 | ₩115,028 | ₩116,002 | -0.23% | 612.4만 |
|---|
| 2026.08.03 | ₩113,747 | ₩116,923 | ₩111,412 | ₩116,496 | +2.42% | 919.2만 |
|---|
| 2026.07.31 | ₩106,582 | ₩113,014 | ₩106,075 | ₩111,346 | +4.47% | 1198.2만 |
|---|
| 2026.07.30 | ₩98,643 | ₩99,898 | ₩97,723 | ₩99,457 | +0.83% | 564.5만 |
|---|
| 2026.07.29 | ₩99,297 | ₩101,525 | ₩98,003 | ₩100,258 | +0.97% | 626.9만 |
|---|
| 2026.07.28 | ₩99,497 | ₩101,525 | ₩98,857 | ₩99,871 | +0.38% | 412만 |
|---|
| 2026.07.27 | ₩96,068 | ₩99,524 | ₩96,068 | ₩97,896 | +1.90% | 500.4만 |
|---|
| 2026.07.24 | ₩94,801 | ₩95,868 | ₩93,119 | ₩95,454 | +0.69% | 284.5만 |
|---|
| 2026.07.23 | ₩94,841 | ₩95,308 | ₩93,773 | ₩94,040 | -0.84% | 326.5만 |
|---|
| 2026.07.22 | ₩100,124 | ₩100,458 | ₩94,374 | ₩95,308 | -4.81% | 387.1만 |
|---|
| 2026.07.21 | ₩101,565 | ₩102,673 | ₩98,857 | ₩99,737 | -1.80% | 396.2만 |
|---|
| 2026.07.20 | ₩102,206 | ₩102,860 | ₩100,952 | ₩100,992 | -1.19% | 318.8만 |
|---|
| 2026.07.17 | ₩103,887 | ₩104,087 | ₩101,339 | ₩102,273 | -1.55% | 507만 |
|---|
| 2026.07.16 | ₩98,230 | ₩105,608 | ₩97,563 | ₩104,047 | +5.92% | 664만 |
|---|
| 2026.07.15 | ₩99,297 | ₩100,244 | ₩96,175 | ₩97,042 | -2.27% | 416.1만 |
|---|
| 2026.07.14 | ₩100,191 | ₩100,645 | ₩97,616 | ₩98,897 | -1.29% | 400.3만 |
|---|
| 2026.07.13 | ₩100,818 | ₩101,966 | ₩99,511 | ₩101,872 | +1.05% | 355.4만 |
|---|
| 2026.07.10 | ₩97,843 | ₩100,832 | ₩97,816 | ₩100,018 | +2.22% | 385.7만 |
|---|
| 2026.07.09 | ₩98,390 | ₩98,443 | ₩95,067 | ₩97,429 | -0.98% | 416.4만 |
|---|
| 2026.07.08 | ₩97,829 | ₩99,257 | ₩96,508 | ₩98,817 | +1.01% | 533.9만 |
|---|
| 2026.07.07 | ₩98,537 | ₩98,697 | ₩96,162 | ₩98,163 | -0.38% | 556.9만 |
|---|
| 2026.07.06 | ₩95,134 | ₩97,096 | ₩93,053 | ₩96,575 | +1.51% | 462.2만 |
|---|
| 2026.07.02 | ₩92,252 | ₩95,494 | ₩92,252 | ₩95,067 | +3.05% | 329.9만 |
|---|
| 2026.07.01 | ₩90,945 | ₩92,946 | ₩90,558 | ₩91,879 | +1.03% | 479.4만 |
|---|
| 2026.06.30 | ₩94,681 | ₩94,681 | ₩89,797 | ₩89,864 | -5.09% | 430.1만 |
|---|
| 2026.06.29 | ₩92,959 | ₩94,814 | ₩92,679 | ₩93,373 | +0.44% | 397.9만 |
|---|
| 2026.06.26 | ₩91,318 | ₩93,907 | ₩91,105 | ₩93,586 | +2.48% | 687.2만 |
|---|
| 2026.06.25 | ₩93,239 | ₩94,454 | ₩91,505 | ₩91,598 | -1.76% | 411.2만 |
|---|
| 2026.06.24 | ₩92,065 | ₩94,854 | ₩91,959 | ₩93,066 | +1.09% | 383.2만 |
|---|
| 2026.06.23 | ₩93,720 | ₩93,760 | ₩91,692 | ₩91,959 | -1.88% | 634.7만 |
|---|
| 2026.06.22 | ₩95,921 | ₩95,961 | ₩91,465 | ₩92,159 | -3.92% | 557.1만 |
|---|
| 2026.06.18 | ₩96,882 | ₩98,323 | ₩95,534 | ₩96,695 | -0.19% | 857.2만 |
|---|
| 2026.06.17 | ₩97,589 | ₩99,084 | ₩94,600 | ₩95,041 | -2.61% | 443.1만 |
|---|
| 2026.06.16 | ₩99,204 | ₩99,617 | ₩97,496 | ₩97,616 | -1.60% | 305.8만 |
|---|
| 2026.06.15 | ₩101,005 | ₩101,005 | ₩98,110 | ₩99,030 | -1.96% | 538.9만 |
|---|
| 2026.06.12 | ₩100,832 | ₩101,739 | ₩98,110 | ₩100,565 | -0.26% | 477.4만 |
|---|
| 2026.06.11 | ₩99,871 | ₩101,445 | ₩98,790 | ₩100,405 | +0.53% | 660.7만 |
|---|
| 2026.06.10 | ₩105,168 | ₩105,288 | ₩99,591 | ₩99,764 | -5.14% | 503.8만 |
|---|
| 2026.06.09 | ₩103,380 | ₩105,168 | ₩102,072 | ₩104,327 | +0.92% | 542.4만 |
|---|
| 2026.06.08 | ₩98,617 | ₩104,768 | ₩97,402 | ₩102,233 | +3.67% | 757.2만 |
|---|
| 2026.06.05 | ₩98,030 | ₩100,658 | ₩96,762 | ₩97,216 | -0.83% | 485.9만 |
|---|
| 2026.06.04 | ₩98,910 | ₩99,964 | ₩95,441 | ₩96,855 | -2.08% | 637만 |
|---|
| 2026.06.03 | ₩97,402 | ₩97,736 | ₩96,001 | ₩97,096 | -0.32% | 405.3만 |
|---|
| 2026.06.02 | ₩99,137 | ₩99,217 | ₩96,829 | ₩98,003 | -1.14% | 375.2만 |
|---|
| 2026.06.01 | ₩98,056 | ₩101,872 | ₩96,735 | ₩99,898 | +1.88% | 614.1만 |
|---|
| 2026.05.29 | ₩97,256 | ₩98,510 | ₩96,735 | ₩98,390 | +1.17% | 926만 |
|---|
| 2026.05.28 | ₩93,546 | ₩97,082 | ₩92,866 | ₩96,522 | +3.18% | 561.7만 |
|---|
| 2026.05.27 | ₩96,775 | ₩96,935 | ₩93,293 | ₩93,747 | -3.13% | 586.3만 |
|---|
| 2026.05.26 | ₩96,095 | ₩97,536 | ₩93,586 | ₩96,082 | -0.01% | 531.2만 |
|---|
| 2026.05.22 | ₩95,935 | ₩97,469 | ₩95,148 | ₩96,202 | +0.28% | 672.7만 |
|---|
| 2026.05.21 | ₩95,401 | ₩96,428 | ₩93,640 | ₩95,935 | +0.56% | 908.1만 |
|---|
| 2026.05.20 | ₩89,010 | ₩95,374 | ₩88,463 | ₩95,321 | +7.09% | 1124.8만 |
|---|
| 2026.05.19 | ₩87,102 | ₩90,397 | ₩86,021 | ₩89,330 | +2.56% | 1130.1만 |
|---|
| 2026.05.18 | ₩82,445 | ₩86,955 | ₩82,112 | ₩86,848 | +5.34% | 1351.1만 |
|---|
| 2026.05.15 | ₩79,937 | ₩84,313 | ₩79,336 | ₩82,232 | +2.87% | 1113.3만 |
|---|
| 2026.05.14 | ₩78,749 | ₩79,470 | ₩76,935 | ₩77,148 | -2.03% | 431.8만 |
|---|
| 2026.05.13 | ₩80,657 | ₩81,871 | ₩78,095 | ₩78,149 | -3.11% | 703.3만 |
|---|
| 2026.05.12 | ₩80,244 | ₩82,005 | ₩79,590 | ₩81,578 | +1.66% | 610만 |
|---|
| 2026.05.11 | ₩80,510 | ₩80,844 | ₩77,962 | ₩79,163 | -1.67% | 527.2만 |
|---|
| 2026.05.08 | ₩81,271 | ₩81,885 | ₩80,230 | ₩80,871 | -0.49% | 421.8만 |
|---|
| 2026.05.07 | ₩80,537 | ₩82,125 | ₩80,524 | ₩81,271 | +0.91% | 508.1만 |
|---|
| 2026.05.06 | ₩79,670 | ₩81,498 | ₩78,322 | ₩80,537 | +1.09% | 590.5만 |
|---|
| 2026.05.05 | ₩80,777 | ₩81,391 | ₩78,696 | ₩79,363 | -1.75% | 552.8만 |
|---|
| 2026.05.04 | ₩82,205 | ₩82,232 | ₩78,949 | ₩80,110 | -2.55% | 549.3만 |
|---|
| 2026.05.01 | ₩81,378 | ₩83,859 | ₩79,657 | ₩81,858 | +0.59% | 1056.3만 |
|---|
| 2026.04.30 | ₩77,228 | ₩79,576 | ₩76,828 | ₩79,456 | +2.89% | 534.3만 |
|---|
| 2026.04.29 | ₩78,656 | ₩78,656 | ₩75,680 | ₩76,801 | -2.36% | 655.9만 |
|---|
| 2026.04.28 | ₩82,298 | ₩83,312 | ₩78,843 | ₩79,149 | -3.83% | 559.1만 |
|---|
| 2026.04.27 | ₩81,551 | ₩82,832 | ₩81,444 | ₩81,938 | +0.47% | 337.7만 |
|---|
| 2026.04.24 | ₩83,619 | ₩83,926 | ₩80,510 | ₩82,152 | -1.76% | 360만 |
|---|
| 2026.04.23 | ₩84,180 | ₩85,100 | ₩82,592 | ₩83,659 | -0.62% | 250.6만 |
|---|
| 2026.04.22 | ₩84,273 | ₩85,220 | ₩83,406 | ₩84,607 | +0.40% | 268.1만 |
|---|
| 2026.04.21 | ₩86,555 | ₩86,728 | ₩83,272 | ₩83,526 | -3.50% | 435.5만 |
|---|
| 2026.04.20 | ₩84,820 | ₩87,115 | ₩84,513 | ₩86,221 | +1.65% | 376.7만 |
|---|
| 2026.04.17 | ₩83,299 | ₩85,514 | ₩82,592 | ₩85,367 | +2.48% | 783.1만 |
|---|
| 2026.04.16 | ₩81,778 | ₩85,247 | ₩81,151 | ₩81,698 | -0.10% | 574.7만 |
|---|
| 2026.04.15 | ₩84,113 | ₩85,234 | ₩81,885 | ₩82,112 | -2.38% | 568.3만 |
|---|
| 2026.04.14 | ₩83,646 | ₩84,994 | ₩82,725 | ₩83,993 | +0.41% | 473만 |
|---|
| 2026.04.13 | ₩85,381 | ₩85,434 | ₩82,245 | ₩84,220 | -1.36% | 570.1만 |
|---|
| 2026.04.10 | ₩87,929 | ₩88,249 | ₩84,874 | ₩85,421 | -2.85% | 210.7만 |
|---|
| 2026.04.09 | ₩87,249 | ₩88,650 | ₩85,928 | ₩87,636 | +0.44% | 376.3만 |
|---|
| 2026.04.08 | ₩86,742 | ₩87,889 | ₩86,541 | ₩87,796 | +1.22% | 280.8만 |
|---|
| 2026.04.07 | ₩84,193 | ₩85,768 | ₩83,499 | ₩84,206 | +0.02% | 387만 |
|---|
| 2026.04.06 | ₩83,019 | ₩84,460 | ₩82,859 | ₩84,340 | +1.59% | 319.2만 |
|---|
| 2026.04.02 | ₩82,192 | ₩83,873 | ₩80,817 | ₩83,019 | +1.01% | 240.7만 |
|---|
| 2026.04.01 | ₩83,793 | ₩84,954 | ₩82,605 | ₩83,219 | -0.68% | 353만 |
|---|
| 2026.03.31 | ₩83,753 | ₩84,967 | ₩82,672 | ₩83,793 | +0.05% | 397.8만 |
|---|
| 2026.03.30 | ₩83,192 | ₩84,393 | ₩82,218 | ₩82,592 | -0.72% | 399.1만 |
|---|
| 2026.03.27 | ₩87,942 | ₩87,942 | ₩82,712 | ₩83,059 | -5.55% | 431만 |
|---|
| 2026.03.26 | ₩89,183 | ₩90,638 | ₩88,049 | ₩88,183 | -1.12% | 216.1만 |
|---|
| 2026.03.25 | ₩89,690 | ₩90,851 | ₩87,449 | ₩89,183 | -0.57% | 294.1만 |
|---|
| 2026.03.24 | ₩88,476 | ₩89,317 | ₩86,862 | ₩88,863 | +0.44% | 384.4만 |
|---|
| 2026.03.23 | ₩90,864 | ₩91,011 | ₩87,929 | ₩87,982 | -3.17% | 366.2만 |
|---|
| 2026.03.20 | ₩89,957 | ₩90,611 | ₩88,062 | ₩89,330 | -0.70% | 804.7만 |
|---|
| 2026.03.19 | ₩90,704 | ₩91,745 | ₩89,530 | ₩89,757 | -1.04% | 374.5만 |
|---|
| 2026.03.18 | ₩89,023 | ₩90,798 | ₩89,010 | ₩90,277 | +1.41% | 398.7만 |
|---|
| 2026.03.17 | ₩89,544 | ₩91,652 | ₩89,383 | ₩89,824 | +0.31% | 515.9만 |
|---|
| 2026.03.16 | ₩86,528 | ₩89,143 | ₩86,194 | ₩88,516 | +2.30% | 492.2만 |
|---|
| 2026.03.13 | ₩87,102 | ₩87,769 | ₩85,154 | ₩85,714 | -1.59% | 407.6만 |
|---|
| 2026.03.12 | ₩87,595 | ₩89,117 | ₩86,955 | ₩87,075 | -0.59% | 528.8만 |
|---|
| 2026.03.11 | ₩89,544 | ₩90,704 | ₩87,782 | ₩88,476 | -1.19% | 402.7만 |
|---|
| 2026.03.10 | ₩91,532 | ₩91,732 | ₩89,050 | ₩90,451 | -1.18% | 252.1만 |
|---|
| 2026.03.09 | ₩89,423 | ₩91,985 | ₩88,062 | ₩91,718 | +2.57% | 407.3만 |
|---|
| 2026.03.06 | ₩93,026 | ₩93,213 | ₩90,251 | ₩90,864 | -2.32% | 393.1만 |
|---|
| 2026.03.05 | ₩96,549 | ₩97,082 | ₩93,987 | ₩94,320 | -2.31% | 510만 |
|---|
| 2026.03.04 | ₩97,442 | ₩98,163 | ₩94,867 | ₩97,269 | -0.18% | 434.1만 |
|---|
| 2026.03.03 | ₩96,695 | ₩98,110 | ₩96,402 | ₩97,509 | +0.84% | 238.1만 |
|---|
| 2026.03.02 | ₩96,562 | ₩98,617 | ₩95,494 | ₩98,443 | +1.95% | 369.9만 |
|---|
| 2026.02.27 | ₩98,176 | ₩99,204 | ₩97,442 | ₩97,976 | -0.20% | 545.4만 |
|---|
| 2026.02.26 | ₩98,003 | ₩99,310 | ₩97,176 | ₩99,244 | +1.27% | 288.4만 |
|---|
| 2026.02.25 | ₩97,963 | ₩98,350 | ₩96,522 | ₩97,616 | -0.35% | 324만 |
|---|
| 2026.02.24 | ₩97,816 | ₩98,216 | ₩94,480 | ₩97,523 | -0.30% | 414.2만 |
|---|
| 2026.02.23 | ₩97,496 | ₩99,391 | ₩97,216 | ₩97,749 | +0.26% | 486.4만 |
|---|
| 2026.02.20 | ₩96,535 | ₩97,896 | ₩96,122 | ₩97,509 | +1.01% | 332.5만 |
|---|
| 2026.02.19 | ₩97,122 | ₩97,749 | ₩95,548 | ₩96,428 | -0.71% | 345.9만 |
|---|
| 2026.02.18 | ₩94,347 | ₩97,723 | ₩93,440 | ₩97,136 | +2.96% | 445만 |
|---|
| 2026.02.17 | ₩93,733 | ₩96,322 | ₩93,146 | ₩93,973 | +0.26% | 590.9만 |
|---|
| 2026.02.13 | ₩85,994 | ₩95,188 | ₩83,873 | ₩93,426 | +8.64% | 1102.1만 |
|---|
| 2026.02.12 | ₩90,744 | ₩92,065 | ₩86,568 | ₩86,835 | -4.31% | 768.6만 |
|---|
| 2026.02.11 | ₩91,105 | ₩91,465 | ₩89,450 | ₩90,931 | -0.19% | 517.3만 |
|---|
| 2026.02.10 | ₩93,640 | ₩93,853 | ₩90,891 | ₩90,945 | -2.88% | 788.6만 |
|---|
| 2026.02.09 | ₩92,079 | ₩93,680 | ₩90,558 | ₩93,613 | +1.67% | 403.2만 |
|---|
| 2026.02.06 | ₩94,160 | ₩94,307 | ₩91,638 | ₩93,360 | -0.85% | 366만 |
|---|
| 2026.02.05 | ₩94,707 | ₩96,148 | ₩92,906 | ₩93,253 | -1.54% | 557.2만 |
|---|
| 2026.02.04 | ₩95,881 | ₩96,442 | ₩94,040 | ₩94,494 | -1.45% | 705.1만 |
|---|
| 2026.02.03 | ₩96,802 | ₩100,551 | ₩94,374 | ₩95,574 | -1.27% | 502.7만 |
|---|
| 2026.02.02 | ₩97,015 | ₩98,190 | ₩96,615 | ₩96,775 | -0.25% | 327.4만 |
|---|
| 2026.01.30 | ₩97,949 | ₩100,018 | ₩97,176 | ₩97,456 | -0.50% | 382.6만 |
|---|
| 2026.01.29 | ₩97,829 | ₩99,017 | ₩96,522 | ₩98,737 | +0.93% | 510.1만 |
|---|
| 2026.01.28 | ₩98,296 | ₩98,643 | ₩96,949 | ₩97,883 | -0.42% | 452.5만 |
|---|
| 2026.01.27 | ₩97,696 | ₩98,577 | ₩95,868 | ₩98,296 | +0.61% | 564.3만 |
|---|
| 2026.01.26 | ₩97,336 | ₩98,750 | ₩96,935 | ₩97,856 | +0.53% | 731.9만 |
|---|
| 2026.01.23 | ₩97,469 | ₩98,110 | ₩95,615 | ₩97,216 | -0.26% | 524.7만 |
|---|
| 2026.01.22 | ₩95,721 | ₩101,379 | ₩94,440 | ₩98,630 | +3.04% | 1133.6만 |
|---|
| 2026.01.21 | ₩95,121 | ₩97,149 | ₩94,400 | ₩96,215 | +1.15% | 540.6만 |
|---|
| 2026.01.20 | ₩91,758 | ₩95,174 | ₩91,452 | ₩94,374 | +2.85% | 484.2만 |
|---|
| 2026.01.16 | ₩92,532 | ₩93,907 | ₩92,092 | ₩92,786 | +0.27% | 744만 |
|---|
| 2026.01.15 | ₩92,933 | ₩93,480 | ₩92,025 | ₩92,386 | -0.59% | 563.6만 |
|---|
| 2026.01.14 | ₩93,466 | ₩95,107 | ₩91,678 | ₩92,999 | -0.50% | 583.6만 |
|---|
| 2026.01.13 | ₩94,587 | ₩94,627 | ₩91,358 | ₩93,733 | -0.90% | 871.2만 |
|---|
| 2026.01.12 | ₩89,050 | ₩96,735 | ₩87,956 | ₩94,707 | +6.35% | 1086.1만 |
|---|
| 2026.01.09 | ₩91,545 | ₩91,919 | ₩87,529 | ₩89,930 | -1.76% | 787.7만 |
|---|
| 2026.01.08 | ₩92,506 | ₩93,186 | ₩89,797 | ₩91,305 | -1.30% | 456.5만 |
|---|
| 2026.01.07 | ₩93,079 | ₩94,627 | ₩92,225 | ₩93,533 | +0.49% | 508.1만 |
|---|
| 2026.01.06 | ₩90,264 | ₩93,773 | ₩89,797 | ₩93,253 | +3.31% | 397.4만 |
|---|
| 2026.01.05 | ₩88,916 | ₩90,651 | ₩86,982 | ₩90,264 | +1.52% | 520.1만 |
|---|
| 2026.01.02 | ₩88,903 | ₩90,051 | ₩88,223 | ₩88,783 | -0.14% | 289.3만 |
|---|
| 2025.12.31 | ₩89,530 | ₩89,597 | ₩88,062 | ₩88,556 | -1.09% | 206.5만 |
|---|
| 2025.12.30 | ₩89,877 | ₩90,344 | ₩89,210 | ₩89,477 | -0.45% | 225.2만 |
|---|
| 2025.12.29 | ₩90,184 | ₩90,971 | ₩89,557 | ₩90,024 | -0.18% | 270.9만 |
|---|
| 2025.12.26 | ₩89,997 | ₩90,277 | ₩89,397 | ₩90,157 | +0.18% | 141.2만 |
|---|
| 2025.12.24 | ₩89,290 | ₩90,077 | ₩89,063 | ₩89,957 | +0.75% | 94.8만 |
|---|
| 2025.12.23 | ₩89,877 | ₩89,930 | ₩88,529 | ₩89,210 | -0.74% | 281.8만 |
|---|
| 2025.12.22 | ₩88,276 | ₩90,664 | ₩88,223 | ₩89,971 | +1.92% | 395.1만 |
|---|
| 2025.12.19 | ₩88,663 | ₩89,223 | ₩87,582 | ₩88,143 | -0.59% | 1064.4만 |
|---|
| 2025.12.18 | ₩88,476 | ₩88,956 | ₩87,475 | ₩87,942 | -0.60% | 392.3만 |
|---|
| 2025.12.17 | ₩88,303 | ₩90,985 | ₩87,569 | ₩87,729 | -0.65% | 523.5만 |
|---|
| 2025.12.16 | ₩88,529 | ₩89,397 | ₩86,995 | ₩88,556 | +0.03% | 463만 |
|---|
| 2025.12.15 | ₩89,957 | ₩90,397 | ₩87,209 | ₩87,702 | -2.51% | 742.9만 |
|---|
| 2025.12.12 | ₩92,105 | ₩92,479 | ₩88,970 | ₩89,343 | -3.00% | 683.3만 |
|---|
| 2025.12.11 | ₩90,704 | ₩93,093 | ₩90,104 | ₩91,985 | +1.41% | 692.7만 |
|---|
| 2025.12.10 | ₩88,716 | ₩91,025 | ₩87,542 | ₩90,144 | +1.61% | 852.8만 |
|---|
| 2025.12.09 | ₩87,529 | ₩89,090 | ₩85,928 | ₩88,503 | +1.11% | 513.6만 |
|---|
| 2025.12.08 | ₩87,075 | ₩88,116 | ₩85,394 | ₩87,555 | +0.55% | 468.1만 |
|---|
| 2025.12.05 | ₩87,235 | ₩89,063 | ₩86,928 | ₩87,382 | +0.17% | 385.5만 |
|---|
| 2025.12.04 | ₩86,902 | ₩87,182 | ₩85,514 | ₩87,062 | +0.18% | 348.4만 |
|---|
| 2025.12.03 | ₩85,968 | ₩86,942 | ₩85,514 | ₩86,528 | +0.65% | 371.1만 |
|---|
| 2025.12.02 | ₩86,848 | ₩87,155 | ₩85,874 | ₩85,994 | -0.98% | 479.9만 |
|---|
| 2025.12.01 | ₩83,779 | ₩85,367 | ₩83,152 | ₩84,753 | +1.16% | 520.9만 |
|---|
| 2025.11.28 | ₩83,486 | ₩85,327 | ₩83,032 | ₩84,687 | +1.44% | 225.5만 |
|---|
| 2025.11.26 | ₩81,871 | ₩84,180 | ₩81,498 | ₩83,433 | +1.91% | 366.5만 |
|---|
| 2025.11.25 | ₩82,712 | ₩85,394 | ₩81,965 | ₩82,312 | -0.48% | 675.9만 |
|---|
| 2025.11.24 | ₩80,564 | ₩83,859 | ₩80,150 | ₩83,006 | +3.03% | 629.8만 |
|---|
| 2025.11.21 | ₩78,055 | ₩81,591 | ₩77,869 | ₩80,364 | +2.96% | 545.3만 |
|---|
| 2025.11.20 | ₩79,683 | ₩81,071 | ₩77,775 | ₩77,949 | -2.18% | 482.1만 |
|---|
| 2025.11.19 | ₩79,763 | ₩80,497 | ₩78,936 | ₩79,697 | -0.08% | 635.3만 |
|---|
| 2025.11.18 | ₩77,855 | ₩80,697 | ₩77,575 | ₩80,284 | +3.12% | 668.9만 |
|---|
| 2025.11.17 | ₩77,535 | ₩78,923 | ₩76,321 | ₩78,042 | +0.65% | 604.8만 |
|---|
| 2025.11.14 | ₩78,789 | ₩79,350 | ₩77,281 | ₩77,468 | -1.68% | 537.5만 |
|---|
| 2025.11.13 | ₩78,989 | ₩81,191 | ₩78,989 | ₩79,683 | +0.88% | 682.4만 |
|---|
| 2025.11.12 | ₩77,482 | ₩79,777 | ₩76,734 | ₩79,536 | +2.65% | 684.5만 |
|---|
| 2025.11.11 | ₩75,107 | ₩78,536 | ₩74,506 | ₩77,562 | +3.27% | 974.1만 |
|---|
| 2025.11.10 | ₩73,599 | ₩74,586 | ₩72,318 | ₩73,172 | -0.58% | 887.8만 |
|---|
| 2025.11.07 | ₩77,415 | ₩77,722 | ₩72,198 | ₩73,385 | -5.21% | 1094.4만 |
|---|
| 2025.11.06 | ₩78,682 | ₩80,057 | ₩75,907 | ₩77,415 | -1.61% | 898.5만 |
|---|
| 2025.11.05 | ₩81,324 | ₩81,324 | ₩77,842 | ₩79,096 | -2.74% | 896.7만 |
|---|
| 2025.11.04 | ₩81,511 | ₩83,246 | ₩78,562 | ₩81,631 | +0.15% | 1162.3만 |
|---|
| 2025.11.03 | ₩78,122 | ₩81,591 | ₩78,055 | ₩80,631 | +3.21% | 1788.7만 |
|---|
| 2025.10.31 | ₩78,976 | ₩80,537 | ₩75,320 | ₩77,682 | -1.64% | 2655.8만 |
|---|
| 2025.10.30 | ₩91,211 | ₩92,292 | ₩90,731 | ₩90,998 | -0.23% | 725.1만 |
|---|
| 2025.10.29 | ₩91,959 | ₩92,199 | ₩90,464 | ₩90,971 | -1.07% | 443.5만 |
|---|
| 2025.10.28 | ₩94,294 | ₩94,294 | ₩88,623 | ₩92,372 | -2.04% | 868.8만 |
|---|
| 2025.10.27 | ₩94,560 | ₩94,894 | ₩93,159 | ₩94,240 | -0.34% | 290.9만 |
|---|
| 2025.10.24 | ₩94,921 | ₩96,175 | ₩93,813 | ₩93,840 | -1.14% | 316.2만 |
|---|
| 2025.10.23 | ₩94,334 | ₩95,401 | ₩93,546 | ₩94,814 | +0.51% | 285.6만 |
|---|
| 2025.10.22 | ₩93,987 | ₩96,055 | ₩93,066 | ₩94,334 | +0.37% | 415.7만 |
|---|
| 2025.10.21 | ₩91,638 | ₩93,173 | ₩90,718 | ₩93,066 | +1.56% | 448.1만 |
|---|
| 2025.10.20 | ₩89,463 | ₩91,358 | ₩88,996 | ₩91,305 | +2.06% | 472.5만 |
|---|
| 2025.10.17 | ₩88,409 | ₩89,197 | ₩87,275 | ₩88,863 | +0.51% | 351.7만 |
|---|
| 2025.10.16 | ₩88,062 | ₩88,970 | ₩86,715 | ₩88,503 | +0.50% | 395.7만 |
|---|
| 2025.10.15 | ₩88,529 | ₩88,876 | ₩86,595 | ₩87,275 | -1.42% | 333.4만 |
|---|
| 2025.10.14 | ₩85,194 | ₩89,784 | ₩84,326 | ₩88,343 | +3.70% | 572.7만 |
|---|
| 2025.10.13 | ₩88,049 | ₩88,556 | ₩86,635 | ₩86,995 | -1.20% | 338만 |
|---|
| 2025.10.10 | ₩90,931 | ₩91,398 | ₩86,768 | ₩86,888 | -4.45% | 350.3만 |
|---|