덱스컴 (DXCM)

DXCM
🏛️ 미국 →
67.27
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 544.15 547.22 536.38 536.95 0.3M
2021-12-30 532.70 547.75 531.90 541.31 0.4M
2021-12-29 535.98 535.98 526.76 535.40 0.5M
2021-12-28 571.00 572.27 528.80 529.50 0.8M
2021-12-27 574.29 575.13 565.72 569.88 0.4M
2021-12-23 575.00 579.85 572.01 572.01 0.4M
2021-12-22 563.75 573.29 563.75 572.79 0.3M
2021-12-21 549.69 566.30 547.68 565.90 0.6M
2021-12-20 550.36 552.33 535.45 544.89 0.6M
2021-12-17 531.26 561.38 527.85 555.34 1.3M
2021-12-16 540.23 544.49 526.97 529.36 0.9M
2021-12-15 538.38 545.29 527.76 541.29 2.1M
2021-12-14 547.15 553.21 529.73 535.34 1.4M
2021-12-13 563.93 572.59 549.29 549.61 1.1M
2021-12-10 560.87 568.55 557.70 566.50 0.5M
2021-12-09 564.71 575.01 560.00 560.15 0.7M
2021-12-08 560.00 572.75 555.97 564.85 0.6M
2021-12-07 538.27 559.61 535.36 558.40 1.2M
2021-12-06 517.59 531.32 510.49 524.43 1.1M
2021-12-03 561.07 561.07 514.53 519.49 1.4M
2021-12-02 548.32 561.69 545.07 560.22 0.8M
2021-12-01 567.41 570.47 546.80 548.35 0.9M
2021-11-30 572.00 580.35 560.63 562.59 1.4M
2021-11-29 591.95 598.06 568.94 571.01 1.3M
2021-11-26 596.93 610.46 589.45 591.96 0.4M
2021-11-24 589.99 600.81 580.01 598.58 0.7M
2021-11-23 612.26 618.06 585.00 590.00 1.0M
2021-11-22 638.65 643.58 618.00 618.06 0.8M
2021-11-19 653.58 654.04 633.94 641.18 0.6M
2021-11-18 657.03 659.45 646.52 648.41 0.5M
2021-11-17 647.29 655.04 635.01 651.26 0.9M
2021-11-16 643.97 655.45 640.45 648.03 0.4M
2021-11-15 650.00 653.99 635.16 641.95 0.3M
2021-11-12 639.96 648.61 634.45 646.56 0.4M
2021-11-11 622.46 639.05 620.63 637.39 0.5M
2021-11-10 631.92 637.84 618.93 620.42 0.5M
2021-11-09 634.12 647.99 632.00 637.05 0.4M
2021-11-08 637.41 642.96 629.47 637.09 0.4M
2021-11-05 633.06 642.40 627.48 635.46 0.4M
2021-11-04 619.56 632.92 616.19 629.82 0.6M
2021-11-03 647.05 649.54 615.25 619.74 0.8M
2021-11-02 630.65 641.58 620.44 639.64 0.9M
2021-11-01 627.27 634.50 612.52 627.27 0.7M
2021-10-29 580.00 627.96 552.39 623.21 1.3M
2021-10-28 561.70 571.21 556.47 570.32 0.5M
2021-10-27 563.73 567.53 553.55 558.54 0.4M
2021-10-26 567.76 570.88 561.24 565.64 0.4M
2021-10-25 567.00 573.65 560.93 568.34 0.3M
2021-10-22 570.00 570.00 561.23 566.57 0.3M
2021-10-21 553.78 569.15 550.00 568.10 0.3M
2021-10-20 554.60 560.27 549.14 556.54 0.3M
2021-10-19 545.04 552.79 543.03 550.05 0.7M
2021-10-18 536.86 542.04 531.98 541.28 0.7M
2021-10-15 555.68 556.12 543.12 544.47 0.5M
2021-10-14 552.35 561.17 551.09 554.51 0.5M
2021-10-13 545.54 551.53 541.78 548.05 0.5M
2021-10-12 538.63 545.75 532.73 538.46 0.4M
2021-10-11 524.41 537.27 521.08 528.78 0.3M
2021-10-08 540.00 544.49 528.55 529.10 0.3M
2021-10-07 545.00 550.16 536.74 539.19 0.5M
2021-10-06 537.23 545.52 532.52 541.83 0.5M
2021-10-05 528.22 545.23 528.22 540.39 0.6M
2021-10-04 545.00 545.51 521.01 526.43 0.6M
2021-10-01 551.58 552.35 536.94 549.92 0.4M
2021-09-30 545.01 552.26 542.75 546.86 0.6M
2021-09-29 539.98 554.00 538.80 545.58 0.6M
2021-09-28 540.94 542.51 522.92 536.94 0.6M
2021-09-27 557.15 558.44 541.04 549.07 0.7M
2021-09-24 570.91 572.04 558.00 560.74 0.4M
2021-09-23 573.28 579.00 568.01 572.73 0.5M
2021-09-22 564.15 577.25 552.00 570.42 0.5M
2021-09-21 561.57 563.51 553.34 553.79 0.4M
2021-09-20 560.45 566.22 547.12 557.76 0.8M
2021-09-17 560.00 564.80 555.81 563.14 0.8M
2021-09-16 556.00 567.81 555.80 565.13 0.5M
2021-09-15 544.65 553.79 536.13 551.67 0.4M
2021-09-14 542.57 549.72 540.13 542.23 0.4M
2021-09-13 541.47 542.85 527.17 540.43 0.7M
2021-09-10 558.33 559.75 549.08 549.38 0.4M
2021-09-09 541.36 558.43 538.26 552.66 0.6M
2021-09-08 545.87 558.32 545.00 550.55 0.4M
2021-09-07 545.41 554.96 542.75 551.66 0.5M
2021-09-03 536.12 544.38 532.13 542.43 0.4M
2021-09-02 545.81 555.00 537.85 539.71 0.5M
2021-09-01 531.90 547.53 526.94 544.92 0.8M
2021-08-31 523.55 530.44 518.03 529.42 0.6M
2021-08-30 521.59 526.95 517.70 521.54 0.5M
2021-08-27 518.61 524.79 514.43 520.71 0.4M
2021-08-26 517.24 528.30 514.41 517.06 0.6M
2021-08-25 514.40 519.19 511.70 517.56 0.2M
2021-08-24 508.00 522.46 508.00 515.30 0.4M
2021-08-23 517.96 517.96 509.11 512.72 0.5M
2021-08-20 505.10 522.84 503.03 518.99 0.5M
2021-08-19 506.15 512.45 504.02 505.55 0.6M
2021-08-18 508.80 514.15 508.52 509.54 0.5M
2021-08-17 504.36 511.56 501.97 510.24 0.3M
2021-08-16 492.17 507.27 488.85 506.18 0.5M
2021-08-13 491.26 495.40 487.00 491.41 0.3M
2021-08-12 492.26 499.33 490.26 492.85 0.4M
2021-08-11 502.02 504.02 488.54 490.26 1.0M
2021-08-10 516.98 518.26 499.05 499.94 0.8M
2021-08-09 517.84 523.85 512.72 517.58 1.0M
2021-08-06 519.25 522.11 506.00 516.64 0.6M
2021-08-05 513.41 525.37 508.26 523.93 0.4M
2021-08-04 520.80 527.10 513.15 514.53 1.2M
2021-08-03 512.36 522.81 511.23 521.22 0.5M
2021-08-02 517.19 517.22 497.50 511.35 0.7M
2021-07-30 476.70 524.31 473.24 515.51 2.4M
2021-07-29 459.64 466.21 455.41 456.05 0.7M
2021-07-28 448.56 461.00 447.60 459.92 0.4M
2021-07-27 452.29 454.58 445.27 448.58 0.5M
2021-07-26 458.79 458.79 450.74 452.58 0.4M
2021-07-23 452.65 463.22 450.37 460.72 0.6M
2021-07-22 448.76 452.76 446.14 450.89 0.3M
2021-07-21 449.49 449.80 437.00 446.98 0.4M
2021-07-20 434.88 451.33 431.15 447.70 0.8M
2021-07-19 444.12 451.47 431.96 435.05 0.8M
2021-07-16 442.55 451.43 440.97 448.69 0.7M
2021-07-15 438.94 442.17 433.91 441.42 0.5M
2021-07-14 448.49 449.74 438.84 440.49 0.5M
2021-07-13 445.38 449.82 442.03 446.39 0.5M
2021-07-12 445.42 448.86 441.53 445.77 0.4M
2021-07-09 445.12 445.49 436.29 440.73 0.5M
2021-07-08 440.63 447.33 435.42 446.97 0.6M
2021-07-07 444.48 449.15 437.13 447.52 0.9M
2021-07-06 432.05 442.60 428.13 440.65 0.5M
2021-07-02 428.46 433.00 426.20 431.59 0.4M
2021-07-01 424.99 428.02 420.74 426.84 0.5M
2021-06-30 424.54 427.89 422.47 427.00 0.7M
2021-06-29 425.75 427.37 418.60 426.80 0.7M
2021-06-28 431.49 431.58 422.45 427.16 1.2M
2021-06-25 425.60 430.48 419.63 430.36 3.4M
2021-06-24 433.20 439.62 424.49 425.00 1.2M
2021-06-23 427.85 433.10 423.26 431.72 0.6M
2021-06-22 420.88 427.59 417.54 427.51 0.6M
2021-06-21 418.29 424.28 407.62 423.03 0.6M
2021-06-18 411.91 419.19 411.12 418.29 1.0M
2021-06-17 402.82 417.42 400.08 412.45 0.8M
2021-06-16 405.80 408.72 397.87 403.75 0.8M
2021-06-15 410.00 415.61 404.00 405.10 0.6M
2021-06-14 400.31 409.72 399.19 409.09 0.8M
2021-06-11 401.09 401.91 396.52 400.19 0.6M
2021-06-10 390.40 399.68 386.50 398.98 1.0M
2021-06-09 395.00 398.15 389.57 390.03 0.4M
2021-06-08 388.29 393.31 384.62 389.95 0.8M
2021-06-07 384.01 392.21 380.76 386.98 0.5M
2021-06-04 379.52 387.95 375.00 382.91 0.6M
2021-06-03 366.99 378.87 366.99 376.74 0.7M
2021-06-02 365.31 372.41 362.99 370.99 0.7M
2021-06-01 371.20 374.33 361.58 365.67 0.7M
2021-05-28 375.00 378.44 368.03 369.39 0.9M
2021-05-27 353.62 363.00 348.08 361.91 0.8M
2021-05-26 349.59 357.98 348.92 354.69 0.9M
2021-05-25 354.79 359.22 352.83 353.25 0.6M
2021-05-24 346.74 363.01 343.74 355.39 1.4M
2021-05-21 344.59 351.50 341.56 342.09 0.6M
2021-05-20 336.08 345.76 333.70 344.30 0.5M
2021-05-19 323.47 332.90 323.00 332.29 0.6M
2021-05-18 329.99 337.48 328.87 330.11 0.8M
2021-05-17 331.20 333.68 321.93 325.40 0.8M
2021-05-14 326.70 336.38 324.59 333.25 0.8M
2021-05-13 336.34 338.00 318.45 323.96 1.3M
2021-05-12 344.00 344.00 329.56 333.48 1.1M
2021-05-11 337.52 354.98 336.18 348.00 1.6M
2021-05-10 359.27 359.27 342.42 342.69 0.8M
2021-05-07 362.57 370.38 358.50 358.74 0.7M
2021-05-06 360.75 362.88 350.65 357.34 0.9M
2021-05-05 371.99 374.14 360.75 365.94 0.8M
2021-05-04 378.63 378.97 366.23 371.42 0.9M
2021-05-03 386.10 386.55 375.50 380.57 0.9M
2021-04-30 400.00 403.16 384.82 386.10 2.7M
2021-04-29 428.00 428.94 418.65 421.70 0.7M
2021-04-28 418.27 426.62 417.17 425.77 0.5M
2021-04-27 416.84 423.00 416.84 421.70 0.8M
2021-04-26 415.83 419.00 410.42 418.77 0.5M
2021-04-23 408.55 416.59 408.00 415.00 0.4M
2021-04-22 403.14 413.62 403.14 410.38 0.8M
2021-04-21 391.33 403.60 388.75 401.62 0.6M
2021-04-20 389.81 395.58 383.27 388.91 0.7M
2021-04-19 396.60 399.01 391.65 393.04 0.4M
2021-04-16 400.57 401.65 393.64 400.04 0.6M
2021-04-15 394.31 401.06 392.93 399.49 0.5M
2021-04-14 389.04 393.48 385.98 391.10 0.5M
2021-04-13 384.30 390.19 382.74 388.10 0.5M
2021-04-12 380.27 388.64 376.88 387.15 0.6M
2021-04-09 378.40 383.17 373.10 382.89 0.4M
2021-04-08 377.32 382.27 372.18 378.38 0.4M
2021-04-07 373.57 373.69 366.59 369.40 0.5M
2021-04-06 363.49 378.70 363.49 373.00 0.8M
2021-04-05 367.50 369.17 361.54 368.16 0.5M
2021-04-01 362.41 370.65 361.01 365.50 0.6M
2021-03-31 350.00 363.50 348.00 359.39 0.7M
2021-03-30 346.58 350.42 341.27 347.20 0.7M
2021-03-29 352.88 354.85 345.30 349.37 0.6M
2021-03-26 346.93 353.45 340.45 352.73 0.7M
2021-03-25 355.79 357.41 340.34 348.19 0.9M
2021-03-24 362.67 362.67 354.45 355.73 0.9M
2021-03-23 352.88 366.70 352.88 364.17 0.9M
2021-03-22 343.52 362.12 342.83 359.82 1.1M
2021-03-19 339.69 347.72 337.88 344.63 0.9M
2021-03-18 348.00 349.16 337.14 339.15 1.2M
2021-03-17 353.56 353.56 341.16 351.70 1.0M
2021-03-16 366.97 367.54 353.00 354.65 0.8M
2021-03-15 353.76 362.98 351.04 361.93 0.8M
2021-03-12 359.23 360.56 352.59 357.73 0.9M
2021-03-11 355.86 367.11 354.97 366.78 0.6M
2021-03-10 369.76 371.88 356.38 356.39 1.1M
2021-03-09 356.94 365.39 356.94 362.94 0.8M
2021-03-08 361.63 366.96 348.77 352.06 0.9M
2021-03-05 361.51 367.45 347.23 364.09 0.8M
2021-03-04 367.88 371.78 352.14 356.27 1.0M
2021-03-03 386.79 386.79 364.60 368.70 1.3M
2021-03-02 396.00 398.46 387.16 391.91 0.7M
2021-03-01 400.40 401.99 392.99 396.67 0.7M
2021-02-26 396.79 402.49 386.12 397.78 0.7M
2021-02-25 405.64 405.82 390.67 395.47 0.6M
2021-02-24 403.18 407.33 399.73 405.64 0.6M
2021-02-23 406.98 411.73 396.49 406.78 0.8M
2021-02-22 416.75 422.26 408.80 412.06 0.6M
2021-02-19 411.86 423.40 406.54 418.94 1.0M
2021-02-18 412.42 413.42 402.64 410.84 0.6M
2021-02-17 406.28 417.29 400.19 414.12 0.7M
2021-02-16 411.00 412.60 400.31 404.38 0.9M
2021-02-12 387.98 414.34 381.05 412.56 1.9M
2021-02-11 404.62 411.06 399.15 410.20 0.7M
2021-02-10 406.43 406.43 396.18 399.44 0.7M
2021-02-09 405.75 408.00 397.81 401.03 0.8M
2021-02-08 414.78 415.00 402.62 403.30 0.9M
2021-02-05 408.02 412.24 404.00 411.03 0.6M
2021-02-04 395.48 408.10 392.84 403.25 0.8M
2021-02-03 392.47 395.00 383.06 391.69 0.7M
2021-02-02 387.23 401.65 385.20 394.63 0.9M
2021-02-01 376.35 386.59 373.00 382.62 0.7M
2021-01-29 362.57 379.06 359.80 374.85 1.1M
2021-01-28 353.29 368.97 350.50 366.89 1.0M
2021-01-27 359.70 361.21 349.00 349.64 1.0M
2021-01-26 377.69 377.84 360.26 361.42 0.9M
2021-01-25 373.55 378.00 364.46 376.39 0.6M
2021-01-22 367.63 373.99 365.28 370.12 0.4M
2021-01-21 366.70 370.79 361.70 367.50 0.7M
2021-01-20 359.43 367.29 357.96 364.12 1.2M
2021-01-19 358.49 360.05 348.03 357.64 0.8M
2021-01-15 352.23 356.75 347.59 354.20 0.8M
2021-01-14 362.18 364.27 350.04 352.08 0.9M
2021-01-13 359.92 364.44 347.88 362.55 1.0M
2021-01-12 371.37 371.51 356.26 360.17 1.1M
2021-01-11 373.99 375.50 363.17 370.64 1.4M
2021-01-08 389.27 396.98 381.27 388.09 1.3M
2021-01-07 376.70 389.60 376.70 387.16 1.2M
2021-01-06 370.97 384.51 366.69 375.92 1.9M
2021-01-05 358.04 370.59 355.22 368.75 0.7M
2021-01-04 366.07 369.47 351.84 357.74 1.0M