덱스컴 (DXCM)

DXCM
🏛️ 미국 →
67.27
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 66.62 66.71 65.69 65.69 112.0K
09:31 65.68 66.05 65.53 66.05 70.2K
09:32 66.00 66.09 66.00 66.08 13.0K
09:33 66.22 66.29 66.19 66.22 8.3K
09:34 66.26 66.30 65.96 66.08 17.1K
09:35 66.06 66.06 65.87 65.87 20.6K
09:36 65.91 66.07 65.85 65.90 15.3K
09:37 65.81 65.94 65.77 65.94 46.9K
09:38 65.99 66.13 65.95 65.99 12.4K
09:39 65.99 66.02 65.98 65.98 14.1K
09:40 66.06 66.11 65.98 66.05 9.6K
09:41 66.19 66.25 66.16 66.21 14.9K
09:42 66.32 66.32 66.15 66.25 25.5K
09:43 66.25 66.26 66.09 66.15 9.9K
09:44 66.16 66.16 65.97 65.97 11.4K
09:45 66.04 66.04 65.87 65.87 15.0K
09:46 65.84 65.85 65.78 65.78 13.4K
09:47 65.89 65.92 65.66 65.66 21.7K
09:48 65.70 65.81 65.65 65.77 13.2K
09:49 65.82 65.82 65.67 65.76 8.1K
09:50 65.79 65.81 65.73 65.78 4.0K
09:51 65.82 65.88 65.82 65.82 11.8K
09:52 65.85 65.85 65.79 65.79 4.2K
09:53 65.84 65.86 65.76 65.82 5.8K
09:54 65.83 65.83 65.63 65.69 7.8K
09:55 65.67 65.75 65.67 65.73 12.4K
09:56 65.68 65.80 65.62 65.80 4.3K
09:57 65.72 65.80 65.69 65.72 13.1K
09:58 65.74 65.91 65.68 65.87 25.2K
09:59 65.90 65.90 65.80 65.86 25.3K
10:00 65.84 65.84 65.64 65.67 29.6K
10:01 65.67 65.74 65.67 65.74 14.4K
10:02 65.82 65.82 65.70 65.71 11.0K
10:03 65.70 65.74 65.67 65.73 13.1K
10:04 65.73 65.90 65.73 65.85 17.9K
10:05 65.86 66.04 65.82 65.97 29.0K
10:06 66.00 66.02 65.92 65.96 31.9K
10:07 65.94 65.96 65.78 65.78 22.5K
10:08 65.81 65.81 65.72 65.81 20.4K
10:09 65.79 65.93 65.79 65.93 13.6K
10:10 65.93 66.03 65.86 66.00 20.9K
10:11 66.01 66.04 65.95 66.02 10.6K
10:12 66.03 66.03 65.88 65.88 17.4K
10:13 65.91 65.92 65.84 65.89 17.4K
10:14 65.89 65.92 65.83 65.89 13.8K
10:15 65.88 65.92 65.88 65.89 9.6K
10:16 65.89 65.97 65.83 65.96 15.7K
10:17 65.94 65.97 65.89 65.92 13.9K
10:18 65.96 65.96 65.87 65.89 10.3K
10:19 65.89 65.97 65.89 65.97 9.1K
10:20 65.94 66.02 65.94 66.01 27.9K
10:21 65.98 66.15 65.93 66.15 34.3K
10:22 66.18 66.36 66.17 66.35 15.1K
10:23 66.35 66.45 66.35 66.45 40.9K
10:24 66.39 66.49 66.38 66.39 12.1K
10:25 66.41 66.41 66.32 66.35 8.6K
10:26 66.37 66.55 66.35 66.55 15.4K
10:27 66.56 66.59 66.50 66.52 8.9K
10:28 66.59 66.67 66.59 66.67 18.2K
10:29 66.66 66.77 66.60 66.74 15.1K
10:30 66.73 66.78 66.68 66.73 10.3K
10:31 66.75 66.80 66.72 66.78 7.9K
10:32 66.77 66.82 66.75 66.81 19.7K
10:33 66.79 66.80 66.72 66.72 10.4K
10:34 66.73 66.83 66.72 66.78 29.2K
10:35 66.82 66.82 66.69 66.69 11.1K
10:36 66.69 67.00 66.69 67.00 13.7K
10:37 66.90 67.12 66.86 67.08 23.3K
10:38 67.12 67.15 67.00 67.06 14.6K
10:39 67.04 67.15 67.02 67.15 18.3K
10:40 67.19 67.26 67.18 67.26 18.6K
10:41 67.26 67.28 67.17 67.28 14.9K
10:42 67.16 67.22 67.00 67.06 21.8K
10:43 67.06 67.12 67.04 67.04 24.1K
10:44 67.03 67.30 67.03 67.30 25.5K
10:45 67.24 67.31 67.21 67.30 16.7K
10:46 67.30 67.30 67.19 67.19 23.6K
10:47 67.19 67.32 67.11 67.32 17.6K
10:48 67.31 67.45 67.31 67.36 30.6K
10:49 67.35 67.40 67.31 67.31 17.1K
10:50 67.36 67.40 67.31 67.38 18.5K
10:51 67.39 67.47 67.38 67.44 15.4K
10:52 67.48 67.48 67.33 67.47 37.5K
10:53 67.47 67.59 67.47 67.55 29.3K
10:54 67.54 67.58 67.51 67.54 18.2K
10:55 67.54 67.61 67.50 67.59 20.7K
10:56 67.61 67.64 67.56 67.59 23.4K
10:57 67.54 67.54 67.21 67.22 31.0K
10:58 67.23 67.32 67.18 67.32 7.8K
10:59 67.33 67.33 67.26 67.26 6.2K
11:00 67.29 67.30 67.22 67.22 9.1K
11:01 67.26 67.30 67.23 67.23 14.9K
11:02 67.17 67.22 67.14 67.22 16.1K
11:03 67.20 67.25 67.18 67.22 12.7K
11:04 67.20 67.27 67.16 67.27 11.0K
11:05 67.27 67.30 67.22 67.30 19.1K
11:06 67.28 67.28 67.23 67.26 7.6K
11:07 67.26 67.28 67.21 67.24 37.4K
11:08 67.24 67.31 67.24 67.31 4.8K
11:09 67.29 67.34 67.08 67.10 21.1K
11:10 67.10 67.22 67.10 67.22 7.0K
11:11 67.22 67.33 67.22 67.33 3.0K
11:12 67.31 67.36 67.27 67.27 7.7K
11:13 67.23 67.23 67.11 67.12 30.2K
11:14 67.14 67.23 67.12 67.22 4.8K
11:15 67.20 67.32 67.19 67.32 10.5K
11:16 67.30 67.32 67.28 67.29 15.5K
11:17 67.29 67.29 67.21 67.21 22.5K
11:18 67.21 67.21 67.19 67.20 5.0K
11:19 67.21 67.24 67.18 67.21 10.8K
11:20 67.21 67.21 66.94 67.08 36.6K
11:21 67.06 67.06 67.01 67.03 14.1K
11:22 67.01 67.10 67.01 67.07 9.0K
11:23 67.06 67.19 67.06 67.20 121.5K
11:24 67.15 67.22 67.10 67.16 33.6K
11:25 67.16 67.22 67.16 67.22 4.6K
11:26 67.22 67.22 67.09 67.09 20.7K
11:27 67.05 67.06 67.03 67.06 5.0K
11:28 67.06 67.16 67.05 67.10 6.8K
11:29 67.10 67.16 67.10 67.11 6.3K
11:30 67.11 67.37 67.07 67.34 33.4K
11:31 67.40 67.43 67.34 67.34 23.0K
11:32 67.35 67.35 67.19 67.22 22.4K
11:33 67.28 67.30 67.22 67.23 4.6K
11:34 67.28 67.39 67.28 67.35 3.4K
11:35 67.35 67.83 67.35 67.84 42.4K
11:36 67.78 67.81 67.72 67.80 37.4K
11:37 67.79 67.79 67.70 67.70 48.4K
11:38 67.70 67.70 67.59 67.61 6.8K
11:39 67.58 67.63 67.58 67.61 6.5K
11:40 67.66 67.72 67.65 67.72 10.8K
11:41 67.72 67.72 67.66 67.66 6.7K
11:42 67.66 67.70 67.66 67.70 6.0K
11:43 67.74 67.76 67.65 67.73 5.4K
11:44 67.77 67.82 67.77 67.82 8.7K
11:45 67.81 67.84 67.74 67.74 12.1K
11:46 67.76 67.76 67.68 67.68 5.9K
11:47 67.68 67.79 67.68 67.77 6.4K
11:48 67.75 67.78 67.75 67.76 7.2K
11:49 67.76 67.76 67.71 67.75 3.6K
11:50 67.79 67.80 67.70 67.70 10.1K
11:51 67.68 67.68 67.56 67.56 6.7K
11:52 67.54 67.59 67.54 67.56 5.6K
11:53 67.56 67.58 67.52 67.53 7.9K
11:54 67.58 67.64 67.52 67.52 18.0K
11:55 67.52 67.52 67.39 67.39 14.1K
11:56 67.37 67.37 67.30 67.30 5.9K
11:57 67.36 67.36 67.29 67.34 4.7K
11:58 67.30 67.41 67.30 67.40 29.7K
11:59 67.37 67.37 67.24 67.34 6.9K
12:00 67.33 67.38 67.33 67.38 8.1K
12:01 67.41 67.44 67.36 67.40 4.6K
12:02 67.43 67.47 67.41 67.47 4.8K
12:03 67.49 67.56 67.46 67.52 18.1K
12:04 67.47 67.51 67.47 67.50 8.0K
12:05 67.47 67.52 67.47 67.52 3.5K
12:06 67.52 67.53 67.50 67.53 6.0K
12:07 67.55 67.59 67.55 67.55 2.7K
12:08 67.58 67.58 67.55 67.55 14.6K
12:09 67.52 67.52 67.42 67.42 9.8K
12:10 67.41 67.41 67.38 67.39 3.1K
12:11 67.39 67.58 67.39 67.58 6.3K
12:12 67.58 67.58 67.53 67.55 2.7K
12:13 67.57 67.57 67.48 67.49 8.9K
12:15 67.46 67.54 67.46 67.51 3.8K
12:16 67.52 67.56 67.52 67.53 5.2K
12:17 67.54 67.54 67.49 67.53 5.2K
12:18 67.54 67.60 67.54 67.60 2.6K
12:19 67.55 67.55 67.55 67.55 4.0K
12:20 67.57 67.57 67.29 67.29 247.6K
12:21 67.19 67.24 67.18 67.19 14.1K
12:22 67.20 67.20 67.17 67.17 4.8K
12:23 67.17 67.21 67.13 67.19 8.2K
12:24 67.16 67.19 67.16 67.16 3.6K
12:25 67.19 67.30 67.19 67.27 10.2K
12:26 67.21 67.25 67.15 67.25 30.1K
12:27 67.24 67.24 67.18 67.18 6.4K
12:28 67.18 67.24 67.18 67.24 3.3K
12:29 67.24 67.25 67.20 67.22 8.8K
12:30 67.18 67.24 67.18 67.24 2.7K
12:31 67.26 67.26 67.21 67.21 8.3K
12:32 67.18 67.21 67.18 67.21 1.7K
12:33 67.21 67.22 67.17 67.19 11.2K
12:34 67.21 67.25 67.20 67.20 4.7K
12:35 67.20 67.27 67.20 67.24 4.9K
12:36 67.23 67.27 67.23 67.27 5.1K
12:37 67.28 67.28 67.24 67.26 5.0K
12:38 67.25 67.28 67.24 67.26 18.4K
12:39 67.28 67.28 67.24 67.26 14.7K
12:40 67.28 67.28 67.23 67.25 6.0K
12:41 67.25 67.29 67.25 67.28 11.1K
12:42 67.27 67.35 67.25 67.35 22.2K
12:43 67.35 67.42 67.35 67.39 3.3K
12:44 67.33 67.33 67.23 67.23 8.5K
12:45 67.23 67.25 67.20 67.23 22.3K
12:46 67.23 67.25 67.22 67.24 3.4K
12:47 67.24 67.25 67.20 67.20 6.5K
12:48 67.23 67.25 67.20 67.22 3.5K
12:49 67.21 67.25 67.21 67.22 6.4K
12:50 67.25 67.33 67.23 67.31 24.1K
12:51 67.35 67.42 67.35 67.38 23.5K
12:52 67.38 67.38 67.32 67.35 6.5K
12:53 67.32 67.32 67.29 67.30 35.4K
12:54 67.32 67.32 67.29 67.31 13.1K
12:55 67.32 67.52 67.32 67.41 20.9K
12:56 67.41 67.44 67.35 67.38 45.8K
12:57 67.43 67.43 67.42 67.42 1.6K
12:58 67.41 67.41 67.37 67.37 6.0K
12:59 67.36 67.36 67.34 67.36 10.6K
13:00 67.34 67.45 67.33 67.45 35.6K
13:01 67.43 67.46 67.34 67.34 16.4K
13:02 67.34 67.46 67.33 67.41 26.4K
13:03 67.40 67.40 67.39 67.39 4.1K
13:04 67.36 67.36 67.34 67.34 2.9K
13:05 67.31 67.31 67.29 67.29 18.4K
13:06 67.28 67.33 67.25 67.33 17.8K
13:07 67.36 67.44 67.36 67.44 4.0K
13:08 67.44 67.49 67.42 67.42 4.1K
13:09 67.40 67.45 67.38 67.45 6.6K
13:10 67.44 67.48 67.44 67.48 3.3K
13:11 67.49 67.55 67.49 67.51 2.5K
13:12 67.51 67.64 67.51 67.64 4.4K
13:13 67.65 67.65 67.64 67.64 1.6K
13:14 67.64 67.64 67.55 67.57 9.5K
13:15 67.60 67.61 67.52 67.52 6.1K
13:16 67.51 67.56 67.51 67.56 3.5K
13:17 67.57 67.60 67.57 67.60 3.2K
13:18 67.64 67.65 67.59 67.62 5.5K
13:19 67.64 67.68 67.64 67.68 2.9K
13:20 67.63 67.63 67.59 67.58 6.3K
13:21 67.55 67.55 67.51 67.51 4.8K
13:22 67.53 67.53 67.47 67.50 4.4K
13:23 67.50 67.50 67.45 67.46 2.8K
13:24 67.49 67.53 67.49 67.49 8.6K
13:25 67.54 67.64 67.54 67.63 4.8K
13:26 67.56 67.56 67.54 67.54 4.3K
13:27 67.56 67.56 67.54 67.56 6.3K
13:28 67.54 67.56 67.54 67.56 5.0K
13:29 67.56 67.58 67.50 67.50 8.6K
13:30 67.52 67.52 67.48 67.48 2.2K
13:31 67.54 67.54 67.53 67.54 3.7K
13:32 67.52 67.55 67.52 67.52 5.1K
13:33 67.53 67.57 67.52 67.53 7.7K
13:34 67.53 67.58 67.53 67.59 3.2K
13:35 67.60 67.65 67.60 67.65 7.2K
13:36 67.66 67.67 67.66 67.67 9.9K
13:37 67.71 67.75 67.67 67.67 12.0K
13:38 67.66 67.75 67.66 67.75 2.2K
13:39 67.75 67.76 67.71 67.76 3.4K
13:40 67.76 67.78 67.75 67.75 3.7K
13:41 67.78 67.80 67.77 67.80 13.2K
13:42 67.79 67.79 67.76 67.76 8.7K
13:43 67.76 67.77 67.74 67.77 6.2K
13:44 67.78 67.80 67.78 67.80 4.4K
13:45 67.80 67.80 67.69 67.69 26.3K
13:46 67.68 67.70 67.65 67.65 12.9K
13:47 67.64 67.72 67.64 67.72 10.8K
13:48 67.72 67.77 67.72 67.77 2.3K
13:49 67.76 67.80 67.76 67.77 3.5K
13:50 67.77 67.80 67.77 67.80 2.3K
13:51 67.81 67.81 67.78 67.79 6.2K
13:52 67.75 67.76 67.75 67.76 2.6K
13:53 67.76 67.81 67.76 67.80 2.1K
13:54 67.80 67.82 67.78 67.82 3.8K
13:55 67.82 67.82 67.74 67.75 10.5K
13:56 67.74 67.77 67.73 67.76 8.0K
13:57 67.78 67.80 67.76 67.80 7.0K
13:58 67.80 67.80 67.74 67.74 4.3K
13:59 67.76 67.80 67.74 67.74 6.0K
14:00 67.73 67.76 67.73 67.76 4.7K
14:01 67.77 67.80 67.75 67.77 4.3K
14:02 67.77 67.79 67.77 67.79 11.7K
14:03 67.74 67.76 67.70 67.70 9.6K
14:04 67.74 67.74 67.64 67.67 7.2K
14:05 67.65 67.67 67.63 67.67 3.7K
14:06 67.67 67.69 67.66 67.69 8.3K
14:07 67.70 67.70 67.58 67.60 4.9K
14:08 67.60 67.60 67.54 67.57 6.9K
14:09 67.59 67.59 67.58 67.58 1.9K
14:10 67.56 67.58 67.54 67.58 5.6K
14:11 67.58 67.62 67.58 67.61 3.6K
14:12 67.62 67.67 67.62 67.67 3.1K
14:13 67.64 67.64 67.59 67.60 8.7K
14:14 67.61 67.62 67.61 67.62 1.7K
14:15 67.64 67.67 67.63 67.67 3.7K
14:16 67.66 67.68 67.66 67.67 3.9K
14:17 67.69 67.69 67.67 67.67 3.5K
14:18 67.67 67.70 67.67 67.68 5.7K
14:19 67.68 67.68 67.67 67.67 1.1K
14:20 67.67 67.67 67.67 67.67 3.2K
14:21 67.67 67.67 67.61 67.65 7.7K
14:22 67.66 67.67 67.65 67.65 2.5K
14:23 67.62 67.65 67.62 67.64 5.1K
14:24 67.70 67.72 67.66 67.66 8.2K
14:25 67.66 67.66 67.66 67.66 1.2K
14:26 67.68 67.68 67.68 67.68 1.5K
14:27 67.68 67.68 67.65 67.65 5.4K
14:28 67.72 67.77 67.70 67.73 5.2K
14:29 67.72 67.76 67.72 67.75 1.4K
14:30 67.78 67.78 67.75 67.78 2.7K
14:31 67.77 67.77 67.75 67.75 1.4K
14:32 67.77 67.77 67.71 67.71 10.5K
14:33 67.71 67.71 67.67 67.69 1.2K
14:34 67.67 67.72 67.67 67.70 27.7K
14:35 67.75 67.78 67.75 67.78 6.0K
14:36 67.78 67.83 67.78 67.83 13.7K
14:37 67.83 67.90 67.83 67.90 4.0K
14:38 67.92 67.92 67.84 67.86 15.9K
14:39 67.86 67.89 67.86 67.89 2.4K
14:40 67.93 67.93 67.91 67.91 4.5K
14:41 67.93 67.93 67.90 67.90 2.1K
14:42 67.90 67.91 67.87 67.91 15.6K
14:43 67.92 67.94 67.90 67.91 5.4K
14:44 67.93 67.98 67.90 67.96 10.3K
14:45 67.94 67.94 67.90 67.93 5.2K
14:46 67.93 67.98 67.93 67.95 10.7K
14:47 67.95 67.99 67.93 67.94 19.6K
14:48 67.95 68.00 67.94 67.97 3.3K
14:49 67.98 68.01 67.98 68.01 5.6K
14:50 68.04 68.04 67.97 67.99 5.3K
14:51 67.99 68.02 67.99 67.99 7.3K
14:52 67.99 68.01 67.98 68.01 4.5K
14:53 68.01 68.03 67.99 68.00 12.7K
14:54 67.99 68.00 67.99 68.00 7.4K
14:55 68.01 68.03 68.01 68.03 4.4K
14:56 68.03 68.03 68.00 68.03 12.5K
14:57 68.00 68.01 68.00 68.01 3.2K
14:58 68.02 68.04 67.98 68.04 12.9K
14:59 68.09 68.14 68.09 68.14 4.5K
15:00 68.13 68.17 68.09 68.15 16.1K
15:01 68.15 68.15 68.14 68.14 13.0K
15:02 68.15 68.15 68.11 68.13 9.5K
15:03 68.14 68.14 68.11 68.11 8.6K
15:04 68.10 68.14 68.09 68.11 9.5K
15:05 68.10 68.11 68.09 68.11 4.8K
15:06 68.11 68.18 68.11 68.18 24.2K
15:07 68.19 68.22 68.19 68.22 5.0K
15:08 68.20 68.26 68.20 68.26 9.9K
15:09 68.26 68.41 68.26 68.41 13.2K
15:10 68.38 68.39 68.34 68.38 20.1K
15:11 68.38 68.48 68.36 68.48 15.6K
15:12 68.45 68.48 68.45 68.48 7.0K
15:13 68.46 68.46 68.45 68.46 8.1K
15:14 68.45 68.45 68.34 68.35 33.0K
15:15 68.35 68.41 68.35 68.41 11.0K
15:16 68.41 68.41 68.33 68.34 11.4K
15:17 68.40 68.40 68.35 68.35 13.2K
15:18 68.36 68.39 68.34 68.34 27.5K
15:19 68.32 68.36 68.16 68.21 55.9K
15:20 68.22 68.28 68.22 68.27 15.3K
15:21 68.28 68.33 68.27 68.33 23.8K
15:22 68.33 68.36 68.33 68.33 12.4K
15:23 68.34 68.37 68.31 68.31 21.4K
15:24 68.34 68.34 68.28 68.28 8.7K
15:25 68.23 68.28 68.21 68.28 7.8K
15:26 68.28 68.34 68.28 68.34 7.0K
15:27 68.36 68.46 68.36 68.42 17.6K
15:28 68.44 68.44 68.39 68.39 9.9K
15:29 68.39 68.46 68.39 68.46 9.3K
15:30 68.43 68.46 68.40 68.42 11.8K
15:31 68.42 68.45 68.39 68.44 11.9K
15:32 68.43 68.43 68.36 68.39 15.7K
15:33 68.41 68.41 68.33 68.34 13.2K
15:34 68.34 68.35 68.32 68.32 8.8K
15:35 68.32 68.42 68.32 68.40 14.9K
15:36 68.43 68.44 68.32 68.33 14.1K
15:37 68.33 68.34 68.32 68.34 10.3K
15:38 68.34 68.37 68.34 68.36 7.8K
15:39 68.35 68.39 68.34 68.38 5.9K
15:40 68.35 68.36 68.31 68.36 11.6K
15:41 68.38 68.41 68.37 68.39 13.0K
15:42 68.38 68.44 68.38 68.44 13.3K
15:43 68.41 68.49 68.40 68.47 43.1K
15:44 68.44 68.49 68.44 68.47 13.1K
15:45 68.48 68.49 68.38 68.40 38.0K
15:46 68.36 68.42 68.31 68.38 51.5K
15:47 68.38 68.38 68.28 68.28 28.9K
15:48 68.35 68.35 68.30 68.30 19.6K
15:49 68.33 68.41 68.32 68.41 19.0K
15:50 68.39 68.44 68.33 68.34 38.0K
15:51 68.37 68.38 68.34 68.36 26.4K
15:52 68.36 68.42 68.33 68.42 27.9K
15:53 68.42 68.55 68.42 68.53 44.9K
15:54 68.52 68.56 68.43 68.44 54.8K
15:55 68.38 68.38 68.24 68.29 61.8K
15:56 68.29 68.29 68.24 68.27 48.2K
15:57 68.27 68.32 68.26 68.26 59.0K
15:58 68.25 68.28 68.25 68.28 79.6K
15:59 68.28 68.33 68.27 68.30 1,032.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음