Dell Tech

DELL
🏛️ 멕시코 →
2,445.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-29 1,176.85 1,176.85 1,176.85 1,176.85 0.0M
2021-12-23 1,150.00 1,150.00 1,150.00 1,150.00 0.0M
2021-12-22 1,150.00 1,150.00 1,145.00 1,145.00 0.0M
2021-12-13 1,150.00 1,177.88 1,150.00 1,170.00 0.0M
2021-12-10 1,200.00 1,204.53 1,198.53 1,204.53 0.0M
2021-12-02 1,170.47 1,217.00 1,170.47 1,217.00 0.0M
2021-12-01 1,170.47 1,170.47 1,170.47 1,170.47 0.0M
2021-11-30 1,179.24 1,209.06 1,179.24 1,209.06 0.0M
2021-11-26 1,200.00 1,200.00 1,200.00 1,200.00 0.0M
2021-11-24 1,223.25 1,229.48 1,195.63 1,195.63 0.0M
2021-11-19 1,158.00 1,158.00 1,158.00 1,158.00 0.0M
2021-11-18 1,180.00 1,180.00 1,180.00 1,180.00 0.0M
2021-11-17 1,178.00 1,178.00 1,178.00 1,178.00 0.0M
2021-11-16 1,181.00 1,181.00 1,178.00 1,178.00 0.0M
2021-11-12 1,165.00 1,220.05 1,162.00 1,162.00 0.0M
2021-11-11 1,170.83 1,176.68 1,170.83 1,176.68 0.0M
2021-11-10 1,145.00 1,165.00 1,145.00 1,165.00 0.0M
2021-11-09 1,159.00 1,159.00 1,142.99 1,142.99 0.0M
2021-11-08 1,149.32 1,200.00 1,149.32 1,159.62 0.0M
2021-11-03 924.85 924.85 924.85 924.85 0.0M
2021-10-26 1,128.84 1,128.84 1,128.84 1,128.84 0.0M
2021-10-18 1,139.99 1,139.99 1,139.99 1,139.99 0.0M
2021-10-11 1,109.59 1,109.59 1,109.59 1,109.59 0.0M
2021-10-08 1,099.46 1,099.46 1,099.46 1,099.46 0.0M
2021-09-14 987.99 987.99 987.99 987.99 0.0M
2021-09-13 994.58 994.58 994.58 994.58 0.0M
2021-09-07 971.78 971.78 970.26 970.26 0.0M
2021-09-01 1,003.19 1,003.19 987.99 987.99 0.0M
2021-08-31 998.12 998.12 998.12 998.12 0.0M
2021-08-30 1,004.20 1,004.20 1,004.20 1,004.20 0.0M
2021-08-27 1,003.19 1,003.19 1,003.19 1,003.19 0.0M
2021-08-26 1,053.80 1,053.80 1,053.80 1,053.80 0.0M
2021-08-17 989.00 989.00 989.00 989.00 0.0M
2021-08-03 1,013.32 1,013.32 1,013.32 1,013.32 0.0M
2021-08-02 973.30 973.80 973.30 973.67 0.0M
2021-07-20 969.75 969.75 969.75 969.75 0.0M
2021-07-16 938.34 938.34 938.34 938.34 0.0M
2021-07-14 952.52 952.52 952.52 952.52 0.0M
2021-07-13 962.66 962.66 962.66 962.66 0.0M
2021-07-08 998.12 998.12 998.12 998.12 0.0M
2021-06-25 995.59 995.59 995.59 995.59 0.0M
2021-06-09 1,022.44 1,022.44 1,022.44 1,022.44 0.0M
2021-06-03 1,022.44 1,022.44 1,022.44 1,022.44 0.0M
2021-06-02 1,022.44 1,022.44 1,022.44 1,022.44 0.0M
2021-05-28 998.17 998.17 998.17 998.17 0.0M
2021-05-27 1,007.24 1,007.24 1,007.24 1,007.24 0.0M
2021-05-19 976.98 976.98 976.98 976.98 0.1M
2021-05-17 986.10 986.10 986.10 986.10 0.0M
2021-05-10 1,008.26 1,008.26 1,008.26 1,008.26 0.0M
2021-05-07 1,020.01 1,020.01 1,018.90 1,018.90 0.0M
2021-05-06 1,008.26 1,008.26 1,008.26 1,008.26 0.0M
2021-05-05 1,008.31 1,009.32 1,008.31 1,009.32 0.0M
2021-05-04 985.46 986.98 985.46 986.98 0.0M
2021-05-03 1,003.19 1,006.74 1,003.19 1,005.72 0.0M
2021-04-29 1,008.26 1,015.35 1,008.26 1,015.35 0.0M
2021-04-26 1,016.36 1,016.36 1,008.21 1,008.21 0.0M
2021-04-22 1,017.38 1,017.38 1,010.79 1,016.87 0.1M
2021-04-21 1,025.48 1,029.03 1,021.23 1,022.88 0.2M
2021-04-20 1,025.99 1,025.99 1,018.39 1,018.39 0.0M
2021-04-19 1,038.66 1,043.22 1,037.04 1,043.22 0.1M
2021-04-16 1,014.34 1,026.50 1,014.34 1,026.50 0.1M
2021-04-15 999.64 1,021.43 999.64 1,018.39 0.2M
2021-03-22 939.86 939.86 915.54 915.54 0.0M
2021-03-11 930.86 937.32 930.86 937.32 0.0M
2021-03-10 929.22 929.22 929.22 929.22 0.0M
2021-03-09 934.28 934.28 929.22 929.22 0.0M
2021-03-02 810.66 810.66 810.66 810.66 0.0M
2021-02-16 809.24 809.65 809.24 809.65 0.0M
2021-01-29 759.15 759.15 749.86 749.86 0.0M
2021-01-25 772.15 772.15 759.99 763.54 0.0M
2021-01-14 725.54 725.54 725.54 725.54 0.0M
2021-01-13 714.39 714.39 706.79 712.87 0.0M
2021-01-11 780.26 780.26 780.26 780.26 0.0M
2021-01-08 782.79 782.79 782.79 782.79 0.0M
2021-01-07 759.99 764.55 759.99 764.55 0.0M