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
2022-12-30 110.93 113.33 109.46 113.24 1.4M
2022-12-29 110.92 113.36 109.72 112.07 1.3M
2022-12-28 110.48 111.96 109.46 109.77 1.2M
2022-12-27 111.45 111.60 108.68 109.88 1.7M
2022-12-23 114.47 114.47 111.04 111.44 1.1M
2022-12-22 113.78 114.76 111.60 113.68 1.7M
2022-12-21 113.87 116.13 112.06 114.76 1.9M
2022-12-20 111.99 114.43 110.21 113.15 2.2M
2022-12-19 114.14 114.29 110.63 112.23 2.1M
2022-12-16 114.11 115.41 113.40 114.63 6.3M
2022-12-15 119.57 119.90 115.78 116.24 2.7M
2022-12-14 119.72 124.11 118.85 121.49 3.3M
2022-12-13 120.50 121.54 118.81 119.56 2.9M
2022-12-12 118.00 118.38 115.17 116.78 2.6M
2022-12-09 121.65 122.33 116.01 116.46 3.3M
2022-12-08 123.70 125.55 119.16 122.67 5.6M
2022-12-07 116.31 119.19 116.31 117.91 2.2M
2022-12-06 115.82 119.13 115.08 116.83 2.5M
2022-12-05 117.60 119.88 115.50 116.56 2.4M
2022-12-02 116.28 118.51 115.31 118.11 1.9M
2022-12-01 116.39 119.98 116.25 118.03 2.1M
2022-11-30 110.67 116.36 110.29 116.28 4.1M
2022-11-29 112.30 113.71 110.13 110.39 2.7M
2022-11-28 111.62 114.75 111.62 112.57 3.3M
2022-11-25 112.91 113.02 110.65 112.00 1.2M
2022-11-23 111.67 113.34 110.60 112.92 3.5M
2022-11-22 113.67 113.88 110.31 111.01 2.7M
2022-11-21 112.62 113.55 112.12 112.66 1.9M
2022-11-18 114.60 115.36 112.62 113.72 1.8M
2022-11-17 112.67 114.76 111.73 112.64 2.2M
2022-11-16 116.84 117.00 114.43 114.89 1.5M
2022-11-15 115.10 116.99 113.70 116.31 2.3M
2022-11-14 115.75 115.75 112.47 112.99 3.4M
2022-11-11 119.12 122.28 114.59 115.96 3.5M
2022-11-10 118.99 120.75 117.04 119.84 3.5M
2022-11-09 114.12 115.40 112.51 113.15 1.7M
2022-11-08 115.33 117.76 112.22 115.35 1.7M
2022-11-07 115.94 116.63 113.41 115.33 1.9M
2022-11-04 114.00 116.00 111.59 114.88 3.2M
2022-11-03 114.79 117.33 112.41 112.60 3.2M
2022-11-02 118.33 121.41 115.48 115.95 3.2M
2022-11-01 121.58 123.36 118.45 119.04 2.9M
2022-10-31 120.00 122.02 116.41 120.78 4.0M
2022-10-28 113.72 121.88 109.89 120.87 9.3M
2022-10-27 102.18 103.25 99.33 101.25 3.8M
2022-10-26 101.54 104.80 101.26 102.61 2.5M
2022-10-25 99.31 102.77 99.31 100.95 2.2M
2022-10-24 96.33 99.27 94.85 98.97 1.9M
2022-10-21 94.18 96.74 91.62 95.68 4.0M
2022-10-20 95.93 97.45 93.79 94.36 2.7M
2022-10-19 95.69 97.10 94.59 96.84 2.5M
2022-10-18 102.31 103.13 96.06 96.93 3.7M
2022-10-17 99.41 101.60 98.24 99.73 2.2M
2022-10-14 102.81 103.97 97.26 97.41 2.1M
2022-10-13 95.41 103.41 94.65 101.72 3.1M
2022-10-12 100.68 100.92 97.54 98.32 2.1M
2022-10-11 100.45 101.73 97.33 99.68 2.7M
2022-10-10 101.91 102.77 99.66 100.22 3.2M
2022-10-07 103.63 105.33 100.11 102.14 9.4M
2022-10-06 91.18 95.31 90.38 95.21 4.2M
2022-10-05 89.31 92.13 89.31 91.08 2.3M
2022-10-04 87.64 91.57 87.63 90.97 3.1M
2022-10-03 81.47 85.54 81.06 84.98 2.6M
2022-09-30 81.79 83.98 80.36 80.54 2.0M
2022-09-29 82.31 82.90 80.61 82.10 1.8M
2022-09-28 80.66 83.94 80.40 83.33 2.8M
2022-09-27 81.54 81.74 78.94 79.64 2.8M
2022-09-26 80.64 81.74 79.12 80.35 2.0M
2022-09-23 80.39 80.78 79.03 80.66 2.1M
2022-09-22 83.64 83.85 79.71 80.96 2.7M
2022-09-21 87.84 88.64 84.42 84.46 2.3M
2022-09-20 87.28 88.43 85.62 87.37 2.1M
2022-09-19 88.62 89.14 85.42 87.94 2.0M
2022-09-16 89.79 90.45 88.03 90.09 3.0M
2022-09-15 90.62 93.02 90.31 90.98 1.8M
2022-09-14 89.43 90.94 87.29 90.57 1.5M
2022-09-13 89.92 90.65 88.56 89.17 2.9M
2022-09-12 92.99 94.30 92.68 94.18 1.7M
2022-09-09 91.60 93.24 91.60 92.89 2.6M
2022-09-08 87.32 91.64 87.21 91.59 2.6M
2022-09-07 82.56 88.60 82.11 88.37 2.8M
2022-09-06 82.04 83.13 81.20 82.03 1.7M
2022-09-02 84.47 85.46 81.28 82.00 2.0M
2022-09-01 81.69 83.15 79.37 83.08 3.9M
2022-08-31 83.50 84.19 81.76 82.21 2.2M
2022-08-30 83.52 85.28 82.16 82.74 2.4M
2022-08-29 83.50 84.62 83.20 83.38 2.1M
2022-08-26 87.73 88.88 84.23 84.49 3.0M
2022-08-25 86.99 88.43 86.11 88.37 2.3M
2022-08-24 84.11 87.23 84.07 85.92 2.5M
2022-08-23 84.21 84.60 82.21 83.63 2.0M
2022-08-22 83.23 85.80 83.23 84.30 2.6M
2022-08-19 86.67 87.72 84.12 85.11 2.2M
2022-08-18 88.22 88.53 86.77 87.53 2.6M
2022-08-17 89.40 89.88 87.65 88.14 2.0M
2022-08-16 91.38 91.89 88.88 90.79 2.4M
2022-08-15 89.91 92.74 89.71 92.30 1.9M
2022-08-12 88.62 89.90 87.60 89.83 1.9M
2022-08-11 89.84 91.95 87.84 88.24 2.6M
2022-08-10 88.00 90.10 87.58 89.73 3.5M
2022-08-09 90.67 91.24 85.02 85.12 4.8M
2022-08-08 89.56 94.60 89.50 91.40 3.1M
2022-08-05 87.40 90.42 87.25 89.09 2.2M
2022-08-04 90.24 90.78 87.88 89.54 2.3M
2022-08-03 88.29 91.23 86.84 90.39 3.5M
2022-08-02 84.03 90.23 83.73 88.30 4.3M
2022-08-01 82.61 86.21 82.45 83.83 3.2M
2022-07-29 78.25 85.86 77.51 82.08 9.9M
2022-07-28 86.06 87.28 84.11 86.99 4.3M
2022-07-27 82.78 85.83 82.78 85.80 2.3M
2022-07-26 82.82 83.50 80.78 82.70 2.6M
2022-07-25 83.07 83.72 81.31 82.60 1.8M
2022-07-22 83.85 86.06 82.55 83.78 2.1M
2022-07-21 82.43 84.28 81.80 83.99 2.0M
2022-07-20 80.77 83.24 79.94 82.19 2.1M
2022-07-19 78.27 80.77 76.61 80.64 2.1M
2022-07-18 79.29 79.91 76.20 76.99 2.2M
2022-07-15 77.95 79.58 77.32 79.14 2.1M
2022-07-14 75.81 77.03 73.93 76.50 1.6M
2022-07-13 76.26 78.44 75.04 76.35 1.7M
2022-07-12 78.93 80.67 77.38 78.05 1.5M
2022-07-11 80.10 80.47 77.65 78.43 1.8M
2022-07-08 80.21 82.85 79.11 81.24 1.7M
2022-07-07 78.01 82.06 77.52 81.92 3.2M
2022-07-06 78.96 79.88 77.40 78.35 2.8M
2022-07-05 77.25 78.89 74.75 78.46 2.1M
2022-07-01 74.26 78.03 74.23 77.63 2.0M
2022-06-30 74.93 75.47 73.71 74.53 3.6M
2022-06-29 74.74 75.68 72.41 75.45 2.3M
2022-06-28 77.15 78.72 74.48 74.70 2.2M
2022-06-27 77.44 77.89 75.57 76.60 2.7M
2022-06-24 76.32 77.73 75.14 77.67 3.6M
2022-06-23 72.55 75.58 71.87 75.21 2.3M
2022-06-22 69.95 72.66 69.62 71.52 2.4M
2022-06-21 70.05 71.80 69.56 70.46 3.1M
2022-06-17 67.80 70.30 67.74 68.81 6.2M
2022-06-16 69.23 70.17 67.11 67.99 4.2M
2022-06-15 70.37 73.33 69.64 71.51 3.0M
2022-06-14 68.97 70.02 67.16 69.31 3.3M
2022-06-13 70.83 71.82 67.64 68.06 3.3M
2022-06-10 292.17 294.74 289.16 293.85 1.0M
2022-06-09 302.02 304.85 296.20 296.45 0.7M
2022-06-08 307.75 310.85 304.51 305.89 0.8M
2022-06-07 292.87 309.70 292.87 308.40 0.8M
2022-06-06 301.57 303.21 290.05 296.32 1.0M
2022-06-03 308.02 308.02 291.80 292.79 1.0M
2022-06-02 285.00 312.97 281.01 311.83 1.2M
2022-06-01 299.12 301.73 278.90 283.85 1.0M
2022-05-31 305.67 324.94 295.76 297.94 2.7M
2022-05-27 285.63 289.72 278.34 289.08 1.5M
2022-05-26 284.53 284.53 272.58 280.63 1.7M
2022-05-25 287.81 303.19 267.57 281.32 2.9M
2022-05-24 296.33 306.48 282.93 288.13 2.1M
2022-05-23 322.77 325.62 311.64 323.92 0.6M
2022-05-20 324.70 325.86 309.23 321.23 0.8M
2022-05-19 311.00 321.46 305.01 316.12 0.9M
2022-05-18 327.06 329.10 306.89 308.49 1.0M
2022-05-17 333.69 338.15 321.39 332.16 0.6M
2022-05-16 334.78 339.19 323.09 324.60 0.7M
2022-05-13 316.50 337.68 316.48 334.74 1.2M
2022-05-12 309.60 320.79 302.61 311.52 1.1M
2022-05-11 327.20 337.95 313.38 314.94 1.0M
2022-05-10 340.62 345.75 318.73 327.43 0.8M
2022-05-09 342.77 348.55 322.00 330.02 1.5M
2022-05-06 372.21 373.80 347.68 351.89 1.3M
2022-05-05 400.99 408.84 372.30 379.29 0.7M
2022-05-04 397.35 409.73 377.96 406.03 0.9M
2022-05-03 405.42 407.53 393.03 395.40 0.7M
2022-05-02 408.96 413.79 397.52 407.14 0.7M
2022-04-29 412.38 431.48 405.22 408.58 1.4M
2022-04-28 415.00 417.67 398.27 413.23 1.2M
2022-04-27 425.44 430.62 411.02 413.02 0.7M
2022-04-26 436.28 437.80 419.75 423.50 0.7M
2022-04-25 439.94 450.12 435.35 442.49 0.6M
2022-04-22 466.90 467.83 439.46 440.65 0.6M
2022-04-21 499.12 503.78 470.21 472.41 0.5M
2022-04-20 491.74 502.53 482.99 496.39 0.5M
2022-04-19 477.89 495.99 477.89 491.79 0.5M
2022-04-18 489.88 491.99 476.11 480.63 0.3M
2022-04-14 499.40 500.00 487.52 492.11 0.4M
2022-04-13 493.59 502.91 493.48 498.80 0.5M
2022-04-12 501.17 508.78 488.51 490.43 0.6M
2022-04-11 498.75 501.82 490.01 492.49 0.5M
2022-04-08 510.01 514.81 501.89 505.99 0.4M
2022-04-07 504.28 520.71 502.37 512.52 0.5M
2022-04-06 508.62 511.89 500.82 509.54 0.6M
2022-04-05 521.82 523.44 506.26 516.42 1.0M
2022-04-04 530.49 539.06 520.89 522.20 0.8M
2022-04-01 522.50 536.54 517.34 531.57 0.9M
2022-03-31 519.97 520.76 508.32 511.60 0.9M
2022-03-30 513.55 522.43 506.80 519.02 0.7M
2022-03-29 500.00 516.00 498.28 515.29 0.8M
2022-03-28 478.78 495.35 478.78 495.08 0.6M
2022-03-25 481.52 486.66 475.73 480.97 1.0M
2022-03-24 453.13 469.96 442.09 468.39 0.7M
2022-03-23 459.98 459.98 444.84 449.31 0.7M
2022-03-22 455.21 468.48 454.67 464.71 0.5M
2022-03-21 465.02 467.08 447.66 460.34 0.6M
2022-03-18 455.29 469.43 450.00 468.05 1.0M
2022-03-17 435.42 456.67 434.58 454.73 0.8M
2022-03-16 422.01 439.08 420.36 437.32 0.9M
2022-03-15 412.41 418.20 403.29 416.08 0.9M
2022-03-14 388.40 417.00 388.37 407.29 1.1M
2022-03-11 413.69 414.95 390.06 390.26 0.6M
2022-03-10 401.27 409.98 401.21 405.58 0.6M
2022-03-09 404.13 412.28 400.01 412.24 1.1M
2022-03-08 411.66 416.41 393.00 400.80 1.1M
2022-03-07 436.69 439.77 418.68 420.81 1.2M
2022-03-04 422.94 434.99 421.05 432.06 1.2M
2022-03-03 426.00 433.20 420.82 423.95 0.7M
2022-03-02 414.74 424.00 410.42 420.08 0.6M
2022-03-01 414.98 430.03 403.90 408.41 0.7M
2022-02-28 409.35 414.48 403.27 413.91 0.8M
2022-02-25 408.72 412.41 398.17 411.34 0.7M
2022-02-24 368.89 410.87 365.73 408.72 1.4M
2022-02-23 397.70 398.73 375.39 376.31 0.7M
2022-02-22 384.66 400.54 380.58 390.96 0.7M
2022-02-18 387.00 391.97 379.00 381.24 1.1M
2022-02-17 410.64 413.57 386.91 387.25 1.1M
2022-02-16 416.52 416.52 403.00 413.63 0.5M
2022-02-15 415.20 421.88 410.90 417.51 0.7M
2022-02-14 418.04 423.54 403.92 407.00 0.8M
2022-02-11 426.08 447.02 417.61 420.56 1.2M
2022-02-10 434.28 455.23 427.22 442.27 1.1M
2022-02-09 430.77 450.31 430.77 447.88 0.9M
2022-02-08 418.00 426.79 413.16 425.53 0.5M
2022-02-07 419.39 432.44 416.37 420.86 0.6M
2022-02-04 414.13 424.85 412.51 420.35 0.8M
2022-02-03 431.42 438.09 416.48 418.73 0.7M
2022-02-02 439.00 441.65 425.84 435.67 0.7M
2022-02-01 434.10 438.71 424.69 435.04 0.8M
2022-01-31 415.00 432.25 415.00 430.48 0.9M
2022-01-28 386.96 414.00 382.04 413.39 1.5M
2022-01-27 400.15 401.88 382.02 383.52 1.0M
2022-01-26 413.34 417.60 390.01 395.83 0.9M
2022-01-25 416.00 418.72 399.16 406.23 1.0M
2022-01-24 415.40 427.55 402.59 426.83 1.2M
2022-01-21 434.44 434.44 421.18 422.10 0.9M
2022-01-20 438.01 454.95 433.95 434.64 0.9M
2022-01-19 435.06 448.44 434.23 435.23 0.8M
2022-01-18 438.81 442.96 428.55 429.87 0.9M
2022-01-14 453.12 465.77 437.97 447.34 0.9M
2022-01-13 489.16 489.16 455.23 455.78 1.1M
2022-01-12 486.46 501.40 483.65 490.38 1.1M
2022-01-11 464.07 482.70 462.29 481.17 1.2M
2022-01-10 444.17 462.99 435.47 462.34 1.4M
2022-01-07 483.00 492.00 471.15 471.49 1.2M
2022-01-06 486.13 494.44 480.40 483.00 0.7M
2022-01-05 507.34 514.33 487.66 487.81 0.7M
2022-01-04 517.10 519.80 502.95 512.27 0.8M
2022-01-03 531.80 532.79 513.00 520.79 0.9M