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 | ₩113,240 | ₩114,689 | ₩111,268 | ₩112,838 | -0.36% | 315.4만 |
| 2026.10.08 | ₩112,704 | ₩113,415 | ₩111,456 | ₩113,240 | +0.48% | 360.7만 |
| 2026.10.07 | ₩112,435 | ₩114,971 | ₩112,341 | ₩113,093 | +0.58% | 286.4만 |
| 2026.10.06 | ₩115,749 | ₩116,379 | ₩111,161 | ₩111,872 | -3.35% | 357.5만 |
| 2026.10.05 | ₩113,696 | ₩116,876 | ₩113,696 | ₩116,581 | +2.54% | 307.9만 |
| 2026.10.02 | ₩116,272 | ₩116,272 | ₩113,763 | ₩114,515 | -1.51% | 220.4만 |
| 2026.10.01 | ₩115,990 | ₩117,654 | ₩115,118 | ₩115,682 | -0.27% | 303.5만 |
| 2026.09.30 | ₩115,655 | ₩116,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,762 |
| +0.09% |
| 347.5만 |
| 2026.09.29 | ₩116,218 | ₩116,755 | ₩114,354 | ₩116,232 | +0.01% | 312.1만 |
|---|
| 2026.09.28 | ₩116,540 | ₩117,171 | ₩114,394 | ₩116,286 | -0.22% | 341.1만 |
|---|
| 2026.09.25 | ₩117,225 | ₩117,573 | ₩115,856 | ₩116,205 | -0.87% | 189.1만 |
|---|
| 2026.09.24 | ₩117,627 | ₩118,056 | ₩116,554 | ₩117,345 | -0.24% | 214.2만 |
|---|
| 2026.09.23 | ₩120,069 | ₩120,807 | ₩117,198 | ₩117,694 | -1.98% | 366.9만 |
|---|
| 2026.09.22 | ₩119,559 | ₩121,263 | ₩118,298 | ₩120,109 | +0.46% | 729.6만 |
|---|
| 2026.09.21 | ₩119,170 | ₩120,310 | ₩118,499 | ₩119,626 | +0.38% | 351.6만 |
|---|
| 2026.09.18 | ₩117,828 | ₩120,632 | ₩117,238 | ₩119,867 | +1.73% | 1457.3만 |
|---|
| 2026.09.17 | ₩117,439 | ₩118,405 | ₩116,943 | ₩117,962 | +0.45% | 282.4만 |
|---|
| 2026.09.16 | ₩115,440 | ₩119,116 | ₩115,440 | ₩117,171 | +1.50% | 361.7만 |
|---|
| 2026.09.15 | ₩112,744 | ₩117,198 | ₩111,697 | ₩115,977 | +2.87% | 596.1만 |
|---|
| 2026.09.14 | ₩112,583 | ₩114,005 | ₩112,368 | ₩113,602 | +0.91% | 254.1만 |
|---|
| 2026.09.11 | ₩113,562 | ₩115,132 | ₩111,121 | ₩111,389 | -1.91% | 254.7만 |
|---|
| 2026.09.10 | ₩111,711 | ₩113,790 | ₩110,396 | ₩113,374 | +1.49% | 354만 |
|---|
| 2026.09.09 | ₩112,596 | ₩114,246 | ₩111,080 | ₩112,529 | -0.06% | 417.7만 |
|---|
| 2026.09.08 | ₩116,165 | ₩116,379 | ₩113,012 | ₩113,401 | -2.38% | 822.4만 |
|---|
| 2026.09.04 | ₩119,103 | ₩119,398 | ₩117,587 | ₩117,922 | -0.99% | 236.2만 |
|---|
| 2026.09.03 | ₩120,377 | ₩122,081 | ₩119,465 | ₩120,350 | -0.02% | 167.8만 |
|---|
| 2026.09.02 | ₩120,780 | ₩123,288 | ₩120,122 | ₩120,324 | -0.38% | 191.8만 |
|---|
| 2026.09.01 | ₩121,853 | ₩123,879 | ₩120,619 | ₩120,927 | -0.76% | 215.2만 |
|---|
| 2026.08.31 | ₩120,740 | ₩122,323 | ₩119,519 | ₩122,162 | +1.18% | 299.9만 |
|---|
| 2026.08.28 | ₩120,485 | ₩121,866 | ₩119,170 | ₩121,840 | +1.12% | 254.7만 |
|---|
| 2026.08.27 | ₩118,553 | ₩121,316 | ₩117,520 | ₩119,787 | +1.04% | 302.6만 |
|---|
| 2026.08.26 | ₩118,284 | ₩120,418 | ₩117,399 | ₩119,344 | +0.90% | 382.3만 |
|---|
| 2026.08.25 | ₩121,719 | ₩122,269 | ₩119,103 | ₩119,613 | -1.73% | 410.6만 |
|---|
| 2026.08.24 | ₩123,825 | ₩124,214 | ₩122,121 | ₩122,162 | -1.34% | 445.1만 |
|---|
| 2026.08.21 | ₩120,216 | ₩124,174 | ₩119,666 | ₩123,879 | +3.05% | 348.1만 |
|---|
| 2026.08.20 | ₩119,961 | ₩122,604 | ₩119,774 | ₩121,035 | +0.89% | 516.5만 |
|---|
| 2026.08.19 | ₩121,142 | ₩123,315 | ₩119,720 | ₩120,579 | -0.47% | 866.8만 |
|---|
| 2026.08.18 | ₩120,055 | ₩122,752 | ₩119,371 | ₩120,203 | +0.12% | 336.3만 |
|---|
| 2026.08.17 | ₩119,854 | ₩120,605 | ₩118,258 | ₩119,076 | -0.65% | 404.9만 |
|---|
| 2026.08.14 | ₩123,369 | ₩123,369 | ₩119,961 | ₩120,404 | -2.40% | 385.9만 |
|---|
| 2026.08.13 | ₩121,840 | ₩122,913 | ₩120,941 | ₩122,725 | +0.73% | 468.6만 |
|---|
| 2026.08.12 | ₩119,452 | ₩122,135 | ₩118,419 | ₩121,813 | +1.98% | 540.3만 |
|---|
| 2026.08.11 | ₩117,506 | ₩120,149 | ₩116,795 | ₩120,109 | +2.21% | 597.2만 |
|---|
| 2026.08.10 | ₩113,777 | ₩118,298 | ₩113,401 | ₩117,587 | +3.35% | 783.3만 |
|---|
| 2026.08.07 | ₩110,664 | ₩114,112 | ₩110,128 | ₩113,696 | +2.74% | 462.6만 |
|---|
| 2026.08.06 | ₩111,228 | ₩112,274 | ₩110,638 | ₩111,375 | +0.13% | 387.2만 |
|---|
| 2026.08.05 | ₩116,004 | ₩116,004 | ₩110,410 | ₩110,893 | -4.41% | 601.1만 |
|---|
| 2026.08.04 | ₩116,903 | ₩117,855 | ₩115,655 | ₩116,634 | -0.23% | 612.4만 |
|---|
| 2026.08.03 | ₩114,367 | ₩117,560 | ₩112,019 | ₩117,131 | +2.42% | 919.2만 |
|---|
| 2026.07.31 | ₩107,163 | ₩113,629 | ₩106,653 | ₩111,952 | +4.47% | 1198.2만 |
|---|
| 2026.07.30 | ₩99,181 | ₩100,442 | ₩98,255 | ₩99,999 | +0.83% | 564.5만 |
|---|
| 2026.07.29 | ₩99,838 | ₩102,079 | ₩98,537 | ₩100,804 | +0.97% | 626.9만 |
|---|
| 2026.07.28 | ₩100,039 | ₩102,079 | ₩99,395 | ₩100,415 | +0.38% | 412만 |
|---|
| 2026.07.27 | ₩96,592 | ₩100,066 | ₩96,592 | ₩98,430 | +1.90% | 500.4만 |
|---|
| 2026.07.24 | ₩95,317 | ₩96,390 | ₩93,627 | ₩95,974 | +0.69% | 284.5만 |
|---|
| 2026.07.23 | ₩95,357 | ₩95,827 | ₩94,284 | ₩94,552 | -0.84% | 326.5만 |
|---|
| 2026.07.22 | ₩100,670 | ₩101,005 | ₩94,888 | ₩95,827 | -4.81% | 387.1만 |
|---|
| 2026.07.21 | ₩102,119 | ₩103,232 | ₩99,395 | ₩100,281 | -1.80% | 396.2만 |
|---|
| 2026.07.20 | ₩102,763 | ₩103,420 | ₩101,502 | ₩101,542 | -1.19% | 318.8만 |
|---|
| 2026.07.17 | ₩104,453 | ₩104,654 | ₩101,891 | ₩102,830 | -1.55% | 507만 |
|---|
| 2026.07.16 | ₩98,765 | ₩106,184 | ₩98,094 | ₩104,614 | +5.92% | 664만 |
|---|
| 2026.07.15 | ₩99,838 | ₩100,791 | ₩96,699 | ₩97,571 | -2.27% | 416.1만 |
|---|
| 2026.07.14 | ₩100,737 | ₩101,193 | ₩98,148 | ₩99,436 | -1.29% | 400.3만 |
|---|
| 2026.07.13 | ₩101,368 | ₩102,521 | ₩100,053 | ₩102,427 | +1.05% | 355.4만 |
|---|
| 2026.07.10 | ₩98,376 | ₩101,381 | ₩98,349 | ₩100,563 | +2.22% | 385.7만 |
|---|
| 2026.07.09 | ₩98,926 | ₩98,980 | ₩95,585 | ₩97,960 | -0.98% | 416.4만 |
|---|
| 2026.07.08 | ₩98,362 | ₩99,798 | ₩97,034 | ₩99,355 | +1.01% | 533.9만 |
|---|
| 2026.07.07 | ₩99,073 | ₩99,234 | ₩96,686 | ₩98,698 | -0.38% | 556.9만 |
|---|
| 2026.07.06 | ₩95,653 | ₩97,625 | ₩93,560 | ₩97,101 | +1.51% | 462.2만 |
|---|
| 2026.07.02 | ₩92,755 | ₩96,015 | ₩92,755 | ₩95,585 | +3.05% | 329.9만 |
|---|
| 2026.07.01 | ₩91,440 | ₩93,452 | ₩91,051 | ₩92,379 | +1.03% | 479.4만 |
|---|
| 2026.06.30 | ₩95,196 | ₩95,196 | ₩90,286 | ₩90,353 | -5.09% | 430.1만 |
|---|
| 2026.06.29 | ₩93,466 | ₩95,331 | ₩93,184 | ₩93,882 | +0.44% | 397.9만 |
|---|
| 2026.06.26 | ₩91,816 | ₩94,418 | ₩91,601 | ₩94,096 | +2.48% | 687.2만 |
|---|
| 2026.06.25 | ₩93,748 | ₩94,968 | ₩92,004 | ₩92,097 | -1.76% | 411.2만 |
|---|
| 2026.06.24 | ₩92,567 | ₩95,371 | ₩92,460 | ₩93,573 | +1.09% | 383.2만 |
|---|
| 2026.06.23 | ₩94,230 | ₩94,271 | ₩92,191 | ₩92,460 | -1.88% | 634.7만 |
|---|
| 2026.06.22 | ₩96,444 | ₩96,484 | ₩91,963 | ₩92,661 | -3.92% | 557.1만 |
|---|
| 2026.06.18 | ₩97,410 | ₩98,859 | ₩96,055 | ₩97,222 | -0.19% | 857.2만 |
|---|
| 2026.06.17 | ₩98,121 | ₩99,624 | ₩95,116 | ₩95,559 | -2.61% | 443.1만 |
|---|
| 2026.06.16 | ₩99,744 | ₩100,160 | ₩98,027 | ₩98,148 | -1.60% | 305.8만 |
|---|
| 2026.06.15 | ₩101,555 | ₩101,555 | ₩98,644 | ₩99,570 | -1.96% | 538.9만 |
|---|
| 2026.06.12 | ₩101,381 | ₩102,293 | ₩98,644 | ₩101,113 | -0.26% | 477.4만 |
|---|
| 2026.06.11 | ₩100,415 | ₩101,998 | ₩99,328 | ₩100,952 | +0.53% | 660.7만 |
|---|
| 2026.06.10 | ₩105,741 | ₩105,862 | ₩100,133 | ₩100,308 | -5.14% | 503.8만 |
|---|
| 2026.06.09 | ₩103,943 | ₩105,741 | ₩102,629 | ₩104,896 | +0.92% | 542.4만 |
|---|
| 2026.06.08 | ₩99,154 | ₩105,339 | ₩97,933 | ₩102,790 | +3.67% | 757.2만 |
|---|
| 2026.06.05 | ₩98,564 | ₩101,207 | ₩97,289 | ₩97,745 | -0.83% | 485.9만 |
|---|
| 2026.06.04 | ₩99,449 | ₩100,509 | ₩95,961 | ₩97,383 | -2.08% | 637만 |
|---|
| 2026.06.03 | ₩97,933 | ₩98,269 | ₩96,525 | ₩97,625 | -0.32% | 405.3만 |
|---|
| 2026.06.02 | ₩99,677 | ₩99,758 | ₩97,356 | ₩98,537 | -1.14% | 375.2만 |
|---|
| 2026.06.01 | ₩98,591 | ₩102,427 | ₩97,262 | ₩100,442 | +1.88% | 614.1만 |
|---|
| 2026.05.29 | ₩97,786 | ₩99,047 | ₩97,262 | ₩98,926 | +1.17% | 926만 |
|---|
| 2026.05.28 | ₩94,056 | ₩97,611 | ₩93,372 | ₩97,048 | +3.18% | 561.7만 |
|---|
| 2026.05.27 | ₩97,303 | ₩97,464 | ₩93,801 | ₩94,257 | -3.13% | 586.3만 |
|---|
| 2026.05.26 | ₩96,618 | ₩98,067 | ₩94,096 | ₩96,605 | -0.01% | 531.2만 |
|---|
| 2026.05.22 | ₩96,457 | ₩98,000 | ₩95,666 | ₩96,726 | +0.28% | 672.7만 |
|---|
| 2026.05.21 | ₩95,921 | ₩96,954 | ₩94,150 | ₩96,457 | +0.56% | 908.1만 |
|---|
| 2026.05.20 | ₩89,495 | ₩95,894 | ₩88,945 | ₩95,840 | +7.09% | 1124.8만 |
|---|
| 2026.05.19 | ₩87,576 | ₩90,890 | ₩86,490 | ₩89,817 | +2.56% | 1130.1만 |
|---|
| 2026.05.18 | ₩82,894 | ₩87,429 | ₩82,559 | ₩87,321 | +5.34% | 1351.1만 |
|---|
| 2026.05.15 | ₩80,372 | ₩84,773 | ₩79,769 | ₩82,680 | +2.87% | 1113.3만 |
|---|
| 2026.05.14 | ₩79,178 | ₩79,903 | ₩77,354 | ₩77,568 | -2.03% | 431.8만 |
|---|
| 2026.05.13 | ₩81,097 | ₩82,318 | ₩78,521 | ₩78,575 | -3.11% | 703.3만 |
|---|
| 2026.05.12 | ₩80,681 | ₩82,452 | ₩80,023 | ₩82,022 | +1.66% | 610만 |
|---|
| 2026.05.11 | ₩80,949 | ₩81,285 | ₩78,387 | ₩79,594 | -1.67% | 527.2만 |
|---|
| 2026.05.08 | ₩81,714 | ₩82,331 | ₩80,667 | ₩81,311 | -0.49% | 421.8만 |
|---|
| 2026.05.07 | ₩80,976 | ₩82,572 | ₩80,963 | ₩81,714 | +0.91% | 508.1만 |
|---|
| 2026.05.06 | ₩80,104 | ₩81,942 | ₩78,749 | ₩80,976 | +1.09% | 590.5만 |
|---|
| 2026.05.05 | ₩81,217 | ₩81,835 | ₩79,125 | ₩79,795 | -1.75% | 552.8만 |
|---|
| 2026.05.04 | ₩82,653 | ₩82,680 | ₩79,380 | ₩80,547 | -2.55% | 549.3만 |
|---|
| 2026.05.01 | ₩81,821 | ₩84,316 | ₩80,091 | ₩82,304 | +0.59% | 1056.3만 |
|---|
| 2026.04.30 | ₩77,649 | ₩80,010 | ₩77,246 | ₩79,889 | +2.89% | 534.3만 |
|---|
| 2026.04.29 | ₩79,084 | ₩79,084 | ₩76,093 | ₩77,220 | -2.36% | 655.9만 |
|---|
| 2026.04.28 | ₩82,747 | ₩83,766 | ₩79,272 | ₩79,581 | -3.83% | 559.1만 |
|---|
| 2026.04.27 | ₩81,996 | ₩83,283 | ₩81,888 | ₩82,385 | +0.47% | 337.7만 |
|---|
| 2026.04.24 | ₩84,075 | ₩84,383 | ₩80,949 | ₩82,599 | -1.76% | 360만 |
|---|
| 2026.04.23 | ₩84,638 | ₩85,564 | ₩83,042 | ₩84,115 | -0.62% | 250.6만 |
|---|
| 2026.04.22 | ₩84,732 | ₩85,685 | ₩83,860 | ₩85,068 | +0.40% | 268.1만 |
|---|
| 2026.04.21 | ₩87,026 | ₩87,201 | ₩83,726 | ₩83,981 | -3.50% | 435.5만 |
|---|
| 2026.04.20 | ₩85,282 | ₩87,590 | ₩84,974 | ₩86,691 | +1.65% | 376.7만 |
|---|
| 2026.04.17 | ₩83,753 | ₩85,980 | ₩83,042 | ₩85,832 | +2.48% | 783.1만 |
|---|
| 2026.04.16 | ₩82,224 | ₩85,712 | ₩81,593 | ₩82,143 | -0.10% | 574.7만 |
|---|
| 2026.04.15 | ₩84,571 | ₩85,698 | ₩82,331 | ₩82,559 | -2.38% | 568.3만 |
|---|
| 2026.04.14 | ₩84,102 | ₩85,457 | ₩83,176 | ₩84,451 | +0.41% | 473만 |
|---|
| 2026.04.13 | ₩85,846 | ₩85,899 | ₩82,693 | ₩84,679 | -1.36% | 570.1만 |
|---|
| 2026.04.10 | ₩88,408 | ₩88,730 | ₩85,336 | ₩85,886 | -2.85% | 210.7만 |
|---|
| 2026.04.09 | ₩87,724 | ₩89,133 | ₩86,396 | ₩88,113 | +0.44% | 376.3만 |
|---|
| 2026.04.08 | ₩87,214 | ₩88,368 | ₩87,013 | ₩88,274 | +1.22% | 280.8만 |
|---|
| 2026.04.07 | ₩84,652 | ₩86,235 | ₩83,954 | ₩84,665 | +0.02% | 387만 |
|---|
| 2026.04.06 | ₩83,471 | ₩84,920 | ₩83,310 | ₩84,799 | +1.59% | 319.2만 |
|---|
| 2026.04.02 | ₩82,639 | ₩84,330 | ₩81,258 | ₩83,471 | +1.01% | 240.7만 |
|---|
| 2026.04.01 | ₩84,249 | ₩85,416 | ₩83,055 | ₩83,672 | -0.68% | 353만 |
|---|
| 2026.03.31 | ₩84,209 | ₩85,430 | ₩83,122 | ₩84,249 | +0.05% | 397.8만 |
|---|
| 2026.03.30 | ₩83,646 | ₩84,853 | ₩82,666 | ₩83,042 | -0.72% | 399.1만 |
|---|
| 2026.03.27 | ₩88,422 | ₩88,422 | ₩83,163 | ₩83,511 | -5.55% | 431만 |
|---|
| 2026.03.26 | ₩89,669 | ₩91,131 | ₩88,529 | ₩88,663 | -1.12% | 216.1만 |
|---|
| 2026.03.25 | ₩90,179 | ₩91,346 | ₩87,925 | ₩89,669 | -0.57% | 294.1만 |
|---|
| 2026.03.24 | ₩88,958 | ₩89,803 | ₩87,335 | ₩89,347 | +0.44% | 384.4만 |
|---|
| 2026.03.23 | ₩91,360 | ₩91,507 | ₩88,408 | ₩88,462 | -3.17% | 366.2만 |
|---|
| 2026.03.20 | ₩90,447 | ₩91,105 | ₩88,542 | ₩89,817 | -0.70% | 804.7만 |
|---|
| 2026.03.19 | ₩91,199 | ₩92,245 | ₩90,018 | ₩90,246 | -1.04% | 374.5만 |
|---|
| 2026.03.18 | ₩89,508 | ₩91,292 | ₩89,495 | ₩90,769 | +1.41% | 398.7만 |
|---|
| 2026.03.17 | ₩90,031 | ₩92,151 | ₩89,870 | ₩90,313 | +0.31% | 515.9만 |
|---|
| 2026.03.16 | ₩87,000 | ₩89,629 | ₩86,664 | ₩88,998 | +2.30% | 492.2만 |
|---|
| 2026.03.13 | ₩87,576 | ₩88,247 | ₩85,618 | ₩86,181 | -1.59% | 407.6만 |
|---|
| 2026.03.12 | ₩88,073 | ₩89,602 | ₩87,429 | ₩87,550 | -0.59% | 528.8만 |
|---|
| 2026.03.11 | ₩90,031 | ₩91,199 | ₩88,261 | ₩88,958 | -1.19% | 402.7만 |
|---|
| 2026.03.10 | ₩92,030 | ₩92,232 | ₩89,535 | ₩90,944 | -1.18% | 252.1만 |
|---|
| 2026.03.09 | ₩89,911 | ₩92,486 | ₩88,542 | ₩92,218 | +2.57% | 407.3만 |
|---|
| 2026.03.06 | ₩93,533 | ₩93,721 | ₩90,742 | ₩91,360 | -2.32% | 393.1만 |
|---|
| 2026.03.05 | ₩97,075 | ₩97,611 | ₩94,499 | ₩94,834 | -2.31% | 510만 |
|---|
| 2026.03.04 | ₩97,973 | ₩98,698 | ₩95,384 | ₩97,799 | -0.18% | 434.1만 |
|---|
| 2026.03.03 | ₩97,222 | ₩98,644 | ₩96,927 | ₩98,040 | +0.84% | 238.1만 |
|---|
| 2026.03.02 | ₩97,088 | ₩99,154 | ₩96,015 | ₩98,980 | +1.95% | 369.9만 |
|---|
| 2026.02.27 | ₩98,711 | ₩99,744 | ₩97,973 | ₩98,510 | -0.20% | 545.4만 |
|---|
| 2026.02.26 | ₩98,537 | ₩99,852 | ₩97,705 | ₩99,784 | +1.27% | 288.4만 |
|---|
| 2026.02.25 | ₩98,497 | ₩98,886 | ₩97,048 | ₩98,148 | -0.35% | 324만 |
|---|
| 2026.02.24 | ₩98,349 | ₩98,751 | ₩94,995 | ₩98,054 | -0.30% | 414.2만 |
|---|
| 2026.02.23 | ₩98,027 | ₩99,932 | ₩97,745 | ₩98,282 | +0.26% | 486.4만 |
|---|
| 2026.02.20 | ₩97,061 | ₩98,430 | ₩96,645 | ₩98,040 | +1.01% | 332.5만 |
|---|
| 2026.02.19 | ₩97,651 | ₩98,282 | ₩96,068 | ₩96,954 | -0.71% | 345.9만 |
|---|
| 2026.02.18 | ₩94,861 | ₩98,255 | ₩93,949 | ₩97,665 | +2.96% | 445만 |
|---|
| 2026.02.17 | ₩94,244 | ₩96,846 | ₩93,654 | ₩94,485 | +0.26% | 590.9만 |
|---|
| 2026.02.13 | ₩86,463 | ₩95,706 | ₩84,330 | ₩93,935 | +8.64% | 1102.1만 |
|---|
| 2026.02.12 | ₩91,239 | ₩92,567 | ₩87,040 | ₩87,308 | -4.31% | 768.6만 |
|---|
| 2026.02.11 | ₩91,601 | ₩91,963 | ₩89,938 | ₩91,427 | -0.19% | 517.3만 |
|---|
| 2026.02.10 | ₩94,150 | ₩94,365 | ₩91,386 | ₩91,440 | -2.88% | 788.6만 |
|---|
| 2026.02.09 | ₩92,580 | ₩94,190 | ₩91,051 | ₩94,123 | +1.67% | 403.2만 |
|---|
| 2026.02.06 | ₩94,673 | ₩94,821 | ₩92,138 | ₩93,868 | -0.85% | 366만 |
|---|
| 2026.02.05 | ₩95,223 | ₩96,672 | ₩93,412 | ₩93,761 | -1.54% | 557.2만 |
|---|
| 2026.02.04 | ₩96,404 | ₩96,967 | ₩94,552 | ₩95,009 | -1.45% | 705.1만 |
|---|
| 2026.02.03 | ₩97,329 | ₩101,099 | ₩94,888 | ₩96,095 | -1.27% | 502.7만 |
|---|
| 2026.02.02 | ₩97,544 | ₩98,725 | ₩97,142 | ₩97,303 | -0.25% | 327.4만 |
|---|
| 2026.01.30 | ₩98,483 | ₩100,563 | ₩97,705 | ₩97,987 | -0.50% | 382.6만 |
|---|
| 2026.01.29 | ₩98,362 | ₩99,556 | ₩97,048 | ₩99,275 | +0.93% | 510.1만 |
|---|
| 2026.01.28 | ₩98,832 | ₩99,181 | ₩97,477 | ₩98,416 | -0.42% | 452.5만 |
|---|
| 2026.01.27 | ₩98,228 | ₩99,114 | ₩96,390 | ₩98,832 | +0.61% | 564.3만 |
|---|
| 2026.01.26 | ₩97,866 | ₩99,288 | ₩97,464 | ₩98,389 | +0.53% | 731.9만 |
|---|
| 2026.01.23 | ₩98,000 | ₩98,644 | ₩96,135 | ₩97,745 | -0.26% | 524.7만 |
|---|
| 2026.01.22 | ₩96,243 | ₩101,931 | ₩94,955 | ₩99,167 | +3.04% | 1133.6만 |
|---|
| 2026.01.21 | ₩95,639 | ₩97,678 | ₩94,915 | ₩96,739 | +1.15% | 540.6만 |
|---|
| 2026.01.20 | ₩92,258 | ₩95,693 | ₩91,950 | ₩94,888 | +2.85% | 484.2만 |
|---|
| 2026.01.16 | ₩93,036 | ₩94,418 | ₩92,594 | ₩93,291 | +0.27% | 744만 |
|---|
| 2026.01.15 | ₩93,439 | ₩93,989 | ₩92,527 | ₩92,889 | -0.59% | 563.6만 |
|---|
| 2026.01.14 | ₩93,976 | ₩95,626 | ₩92,178 | ₩93,506 | -0.50% | 583.6만 |
|---|
| 2026.01.13 | ₩95,102 | ₩95,143 | ₩91,856 | ₩94,244 | -0.90% | 871.2만 |
|---|
| 2026.01.12 | ₩89,535 | ₩97,262 | ₩88,435 | ₩95,223 | +6.35% | 1086.1만 |
|---|
| 2026.01.09 | ₩92,044 | ₩92,419 | ₩88,006 | ₩90,420 | -1.76% | 787.7만 |
|---|
| 2026.01.08 | ₩93,010 | ₩93,694 | ₩90,286 | ₩91,802 | -1.30% | 456.5만 |
|---|
| 2026.01.07 | ₩93,587 | ₩95,143 | ₩92,728 | ₩94,043 | +0.49% | 508.1만 |
|---|
| 2026.01.06 | ₩90,756 | ₩94,284 | ₩90,286 | ₩93,761 | +3.31% | 397.4만 |
|---|
| 2026.01.05 | ₩89,401 | ₩91,145 | ₩87,456 | ₩90,756 | +1.52% | 520.1만 |
|---|
| 2026.01.02 | ₩89,387 | ₩90,541 | ₩88,703 | ₩89,267 | -0.14% | 289.3만 |
|---|
| 2025.12.31 | ₩90,018 | ₩90,085 | ₩88,542 | ₩89,039 | -1.09% | 206.5만 |
|---|
| 2025.12.30 | ₩90,367 | ₩90,836 | ₩89,696 | ₩89,964 | -0.45% | 225.2만 |
|---|
| 2025.12.29 | ₩90,675 | ₩91,467 | ₩90,045 | ₩90,514 | -0.18% | 270.9만 |
|---|
| 2025.12.26 | ₩90,488 | ₩90,769 | ₩89,884 | ₩90,649 | +0.18% | 141.2만 |
|---|
| 2025.12.24 | ₩89,777 | ₩90,568 | ₩89,548 | ₩90,447 | +0.75% | 94.8만 |
|---|
| 2025.12.23 | ₩90,367 | ₩90,420 | ₩89,012 | ₩89,696 | -0.74% | 281.8만 |
|---|
| 2025.12.22 | ₩88,757 | ₩91,158 | ₩88,703 | ₩90,461 | +1.92% | 395.1만 |
|---|
| 2025.12.19 | ₩89,146 | ₩89,709 | ₩88,059 | ₩88,623 | -0.59% | 1064.4만 |
|---|
| 2025.12.18 | ₩88,958 | ₩89,441 | ₩87,952 | ₩88,422 | -0.60% | 392.3만 |
|---|
| 2025.12.17 | ₩88,784 | ₩91,480 | ₩88,046 | ₩88,207 | -0.65% | 523.5만 |
|---|
| 2025.12.16 | ₩89,012 | ₩89,884 | ₩87,469 | ₩89,039 | +0.03% | 463만 |
|---|
| 2025.12.15 | ₩90,447 | ₩90,890 | ₩87,684 | ₩88,180 | -2.51% | 742.9만 |
|---|
| 2025.12.12 | ₩92,607 | ₩92,983 | ₩89,455 | ₩89,830 | -3.00% | 683.3만 |
|---|
| 2025.12.11 | ₩91,199 | ₩93,600 | ₩90,595 | ₩92,486 | +1.41% | 692.7만 |
|---|
| 2025.12.10 | ₩89,200 | ₩91,521 | ₩88,019 | ₩90,635 | +1.61% | 852.8만 |
|---|
| 2025.12.09 | ₩88,006 | ₩89,575 | ₩86,396 | ₩88,985 | +1.11% | 513.6만 |
|---|
| 2025.12.08 | ₩87,550 | ₩88,596 | ₩85,859 | ₩88,033 | +0.55% | 468.1만 |
|---|
| 2025.12.05 | ₩87,711 | ₩89,548 | ₩87,402 | ₩87,858 | +0.17% | 385.5만 |
|---|
| 2025.12.04 | ₩87,375 | ₩87,657 | ₩85,980 | ₩87,536 | +0.18% | 348.4만 |
|---|
| 2025.12.03 | ₩86,436 | ₩87,415 | ₩85,980 | ₩87,000 | +0.65% | 371.1만 |
|---|
| 2025.12.02 | ₩87,321 | ₩87,630 | ₩86,342 | ₩86,463 | -0.98% | 479.9만 |
|---|
| 2025.12.01 | ₩84,236 | ₩85,832 | ₩83,605 | ₩85,215 | +1.16% | 520.9만 |
|---|
| 2025.11.28 | ₩83,941 | ₩85,792 | ₩83,485 | ₩85,148 | +1.44% | 225.5만 |
|---|
| 2025.11.26 | ₩82,318 | ₩84,638 | ₩81,942 | ₩83,887 | +1.91% | 366.5만 |
|---|
| 2025.11.25 | ₩83,163 | ₩85,859 | ₩82,411 | ₩82,760 | -0.48% | 675.9만 |
|---|
| 2025.11.24 | ₩81,003 | ₩84,316 | ₩80,587 | ₩83,458 | +3.03% | 629.8만 |
|---|
| 2025.11.21 | ₩78,481 | ₩82,036 | ₩78,293 | ₩80,802 | +2.96% | 545.3만 |
|---|
| 2025.11.20 | ₩80,117 | ₩81,513 | ₩78,199 | ₩78,373 | -2.18% | 482.1만 |
|---|
| 2025.11.19 | ₩80,198 | ₩80,936 | ₩79,366 | ₩80,131 | -0.08% | 635.3만 |
|---|
| 2025.11.18 | ₩78,279 | ₩81,137 | ₩77,998 | ₩80,721 | +3.12% | 668.9만 |
|---|
| 2025.11.17 | ₩77,957 | ₩79,353 | ₩76,737 | ₩78,467 | +0.65% | 604.8만 |
|---|
| 2025.11.14 | ₩79,219 | ₩79,782 | ₩77,703 | ₩77,890 | -1.68% | 537.5만 |
|---|
| 2025.11.13 | ₩79,420 | ₩81,633 | ₩79,420 | ₩80,117 | +0.88% | 682.4만 |
|---|
| 2025.11.12 | ₩77,904 | ₩80,211 | ₩77,153 | ₩79,970 | +2.65% | 684.5만 |
|---|
| 2025.11.11 | ₩75,516 | ₩78,964 | ₩74,912 | ₩77,984 | +3.27% | 974.1만 |
|---|
| 2025.11.10 | ₩74,000 | ₩74,993 | ₩72,712 | ₩73,571 | -0.58% | 887.8만 |
|---|
| 2025.11.07 | ₩77,837 | ₩78,145 | ₩72,591 | ₩73,785 | -5.21% | 1094.4만 |
|---|
| 2025.11.06 | ₩79,111 | ₩80,493 | ₩76,321 | ₩77,837 | -1.61% | 898.5만 |
|---|
| 2025.11.05 | ₩81,767 | ₩81,767 | ₩78,266 | ₩79,527 | -2.74% | 896.7만 |
|---|
| 2025.11.04 | ₩81,955 | ₩83,699 | ₩78,990 | ₩82,076 | +0.15% | 1162.3만 |
|---|
| 2025.11.03 | ₩78,548 | ₩82,036 | ₩78,481 | ₩81,070 | +3.21% | 1788.7만 |
|---|
| 2025.10.31 | ₩79,406 | ₩80,976 | ₩75,730 | ₩78,105 | -1.64% | 2655.8만 |
|---|
| 2025.10.30 | ₩91,708 | ₩92,795 | ₩91,225 | ₩91,494 | -0.23% | 725.1만 |
|---|
| 2025.10.29 | ₩92,460 | ₩92,701 | ₩90,957 | ₩91,467 | -1.07% | 443.5만 |
|---|
| 2025.10.28 | ₩94,807 | ₩94,807 | ₩89,106 | ₩92,876 | -2.04% | 868.8만 |
|---|
| 2025.10.27 | ₩95,076 | ₩95,411 | ₩93,667 | ₩94,754 | -0.34% | 290.9만 |
|---|
| 2025.10.24 | ₩95,438 | ₩96,699 | ₩94,324 | ₩94,351 | -1.14% | 316.2만 |
|---|
| 2025.10.23 | ₩94,848 | ₩95,921 | ₩94,056 | ₩95,331 | +0.51% | 285.6만 |
|---|
| 2025.10.22 | ₩94,499 | ₩96,578 | ₩93,573 | ₩94,848 | +0.37% | 415.7만 |
|---|
| 2025.10.21 | ₩92,138 | ₩93,680 | ₩91,212 | ₩93,573 | +1.56% | 448.1만 |
|---|
| 2025.10.20 | ₩89,951 | ₩91,856 | ₩89,481 | ₩91,802 | +2.06% | 472.5만 |
|---|
| 2025.10.17 | ₩88,891 | ₩89,683 | ₩87,751 | ₩89,347 | +0.51% | 351.7만 |
|---|
| 2025.10.16 | ₩88,542 | ₩89,455 | ₩87,187 | ₩88,985 | +0.50% | 395.7만 |
|---|
| 2025.10.15 | ₩89,012 | ₩89,361 | ₩87,067 | ₩87,751 | -1.42% | 333.4만 |
|---|
| 2025.10.14 | ₩85,658 | ₩90,273 | ₩84,786 | ₩88,824 | +3.70% | 572.7만 |
|---|
| 2025.10.13 | ₩88,529 | ₩89,039 | ₩87,107 | ₩87,469 | -1.20% | 338만 |
|---|
| 2025.10.10 | ₩91,427 | ₩91,896 | ₩87,241 | ₩87,362 | -4.45% | 350.3만 |
|---|