시장 데이터를 불러오는 중
전체 종목
Diebold Nixdorf Incorporated Common stock 과거 주가
Diebold Nixdorf Incorporated Common stock · DBD · NYSE
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Diebold Nixdorf Incorporated Common stock · DBD · NYSE
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,153 | ₩85,332 | ₩83,852 | ₩85,319 | +1.39% | 22만 |
| 2026.10.08 | ₩86,806 | ₩87,168 | ₩83,872 | ₩84,448 | -2.72% | 24.3만 |
| 2026.10.07 | ₩87,477 | ₩87,718 | ₩86,083 | ₩87,155 | -0.37% | 17.3만 |
| 2026.10.06 | ₩89,004 | ₩90,019 | ₩87,570 | ₩87,745 | -1.42% | 17.1만 |
| 2026.10.05 | ₩85,453 | ₩90,157 | ₩85,453 | ₩87,946 | +2.92% | 39.3만 |
| 2026.10.02 | ₩86,552 | ₩87,798 | ₩84,502 | ₩85,453 | -1.27% | 27.7만 |
| 2026.10.01 | ₩82,451 | ₩85,105 | ₩81,755 | ₩84,662 | +2.68% | 33.3만 |
| 2026.09.30 | ₩80,897 | ₩82,210 | ₩79,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,036 |
| +1.41% |
| 33.7만 |
| 2026.09.29 | ₩81,889 | ₩82,880 | ₩80,240 | ₩80,736 | -1.41% | 23.8만 |
|---|
| 2026.09.28 | ₩82,961 | ₩84,059 | ₩81,567 | ₩81,594 | -1.65% | 26.1만 |
|---|
| 2026.09.25 | ₩84,435 | ₩84,857 | ₩83,497 | ₩84,046 | -0.46% | 12.2만 |
|---|
| 2026.09.24 | ₩84,220 | ₩84,984 | ₩83,537 | ₩83,711 | -0.60% | 17.4만 |
|---|
| 2026.09.23 | ₩85,761 | ₩86,384 | ₩84,448 | ₩84,475 | -1.50% | 17.2만 |
|---|
| 2026.09.22 | ₩86,190 | ₩87,068 | ₩85,734 | ₩86,284 | +0.11% | 22.6만 |
|---|
| 2026.09.21 | ₩85,962 | ₩87,101 | ₩83,597 | ₩84,917 | -1.22% | 22.4만 |
|---|
| 2026.09.18 | ₩85,091 | ₩86,961 | ₩83,269 | ₩84,689 | -0.47% | 60.2만 |
|---|
| 2026.09.17 | ₩88,642 | ₩88,669 | ₩85,078 | ₩85,078 | -4.02% | 20.2만 |
|---|
| 2026.09.16 | ₩86,686 | ₩87,517 | ₩85,842 | ₩86,981 | +0.34% | 19만 |
|---|
| 2026.09.15 | ₩87,007 | ₩87,818 | ₩85,661 | ₩86,056 | -1.09% | 19.1만 |
|---|
| 2026.09.14 | ₩86,806 | ₩88,468 | ₩86,672 | ₩87,101 | +0.34% | 25.4만 |
|---|
| 2026.09.11 | ₩88,361 | ₩89,460 | ₩87,155 | ₩87,932 | -0.49% | 18.1만 |
|---|
| 2026.09.10 | ₩88,415 | ₩89,527 | ₩87,101 | ₩87,463 | -1.08% | 17.2만 |
|---|
| 2026.09.09 | ₩89,929 | ₩91,791 | ₩88,361 | ₩89,085 | -0.94% | 24.8만 |
|---|
| 2026.09.08 | ₩92,046 | ₩92,314 | ₩89,299 | ₩89,889 | -2.34% | 18.3만 |
|---|
| 2026.09.04 | ₩90,934 | ₩92,073 | ₩90,317 | ₩92,019 | +1.19% | 24만 |
|---|
| 2026.09.03 | ₩90,920 | ₩93,118 | ₩89,420 | ₩91,376 | +0.50% | 21.5만 |
|---|
| 2026.09.02 | ₩89,929 | ₩91,616 | ₩88,843 | ₩90,626 | +0.77% | 23만 |
|---|
| 2026.09.01 | ₩90,572 | ₩90,572 | ₩88,910 | ₩89,312 | -1.39% | 19.5만 |
|---|
| 2026.08.31 | ₩90,264 | ₩92,823 | ₩88,093 | ₩90,907 | +0.71% | 42.1만 |
|---|
| 2026.08.28 | ₩91,456 | ₩91,584 | ₩89,704 | ₩90,250 | -1.32% | 21.1만 |
|---|
| 2026.08.27 | ₩91,711 | ₩91,711 | ₩89,808 | ₩90,693 | -1.11% | 21.7만 |
|---|
| 2026.08.26 | ₩91,577 | ₩92,006 | ₩90,230 | ₩90,827 | -0.82% | 19.7만 |
|---|
| 2026.08.25 | ₩93,560 | ₩93,560 | ₩88,937 | ₩90,840 | -2.91% | 20.6만 |
|---|
| 2026.08.24 | ₩93,935 | ₩93,935 | ₩92,006 | ₩92,193 | -1.85% | 32만 |
|---|
| 2026.08.21 | ₩91,389 | ₩94,040 | ₩90,471 | ₩93,721 | +2.55% | 22.1만 |
|---|
| 2026.08.20 | ₩90,304 | ₩91,403 | ₩89,044 | ₩90,867 | +0.62% | 24만 |
|---|
| 2026.08.19 | ₩92,126 | ₩92,716 | ₩90,029 | ₩90,344 | -1.93% | 28.8만 |
|---|
| 2026.08.18 | ₩92,461 | ₩94,378 | ₩91,470 | ₩91,912 | -0.59% | 37.3만 |
|---|
| 2026.08.17 | ₩97,902 | ₩97,902 | ₩93,386 | ₩93,399 | -4.60% | 20.4만 |
|---|
| 2026.08.14 | ₩96,736 | ₩98,934 | ₩96,736 | ₩97,902 | +1.21% | 18.3만 |
|---|
| 2026.08.13 | ₩97,232 | ₩99,094 | ₩95,972 | ₩96,803 | -0.44% | 22.8만 |
|---|
| 2026.08.12 | ₩95,878 | ₩96,843 | ₩94,351 | ₩96,187 | +0.32% | 30.4만 |
|---|
| 2026.08.11 | ₩96,615 | ₩98,786 | ₩94,820 | ₩94,887 | -1.79% | 28.3만 |
|---|
| 2026.08.10 | ₩100,662 | ₩101,480 | ₩95,999 | ₩96,026 | -4.61% | 25.1만 |
|---|
| 2026.08.07 | ₩100,555 | ₩101,734 | ₩99,496 | ₩101,011 | +0.45% | 23.1만 |
|---|
| 2026.08.06 | ₩103,490 | ₩105,071 | ₩99,912 | ₩99,912 | -3.46% | 25.4만 |
|---|
| 2026.08.05 | ₩103,436 | ₩105,828 | ₩102,592 | ₩104,682 | +1.20% | 29.1만 |
|---|
| 2026.08.04 | ₩105,473 | ₩106,210 | ₩102,512 | ₩102,967 | -2.38% | 36.5만 |
|---|
| 2026.08.03 | ₩100,837 | ₩104,294 | ₩100,502 | ₩103,825 | +2.96% | 39.8만 |
|---|
| 2026.07.31 | ₩94,431 | ₩100,542 | ₩94,431 | ₩98,612 | +4.43% | 48.7만 |
|---|
| 2026.07.30 | ₩100,743 | ₩102,833 | ₩95,476 | ₩95,490 | -5.21% | 42.9만 |
|---|
| 2026.07.29 | ₩118,351 | ₩118,351 | ₩98,491 | ₩100,729 | -14.89% | 65만 |
|---|
| 2026.07.28 | ₩121,178 | ₩122,203 | ₩119,530 | ₩121,607 | +0.35% | 37.3만 |
|---|
| 2026.07.27 | ₩121,500 | ₩123,396 | ₩119,034 | ₩121,593 | +0.08% | 35.6만 |
|---|
| 2026.07.24 | ₩117,480 | ₩120,588 | ₩116,354 | ₩119,704 | +1.89% | 27만 |
|---|
| 2026.07.23 | ₩115,429 | ₩117,895 | ₩115,429 | ₩116,555 | +0.98% | 25.2만 |
|---|
| 2026.07.22 | ₩118,511 | ₩119,128 | ₩114,893 | ₩116,729 | -1.50% | 23.2만 |
|---|
| 2026.07.21 | ₩114,679 | ₩118,351 | ₩114,679 | ₩118,163 | +3.04% | 30.3만 |
|---|
| 2026.07.20 | ₩115,135 | ₩116,582 | ₩111,999 | ₩114,357 | -0.68% | 18.1만 |
|---|
| 2026.07.17 | ₩111,677 | ₩116,019 | ₩111,369 | ₩114,800 | +2.80% | 31만 |
|---|
| 2026.07.16 | ₩112,856 | ₩115,014 | ₩112,253 | ₩114,130 | +1.13% | 19.7만 |
|---|
| 2026.07.15 | ₩114,733 | ₩116,046 | ₩112,280 | ₩113,044 | -1.47% | 17.4만 |
|---|
| 2026.07.14 | ₩116,207 | ₩116,207 | ₩112,655 | ₩114,666 | -1.33% | 15.4만 |
|---|
| 2026.07.13 | ₩112,990 | ₩115,148 | ₩112,977 | ₩114,746 | +1.55% | 16.1만 |
|---|
| 2026.07.10 | ₩113,272 | ₩116,487 | ₩112,307 | ₩114,250 | +0.86% | 26만 |
|---|
| 2026.07.09 | ₩111,758 | ₩114,733 | ₩111,724 | ₩113,888 | +1.91% | 24.9만 |
|---|
| 2026.07.08 | ₩111,423 | ₩113,071 | ₩109,560 | ₩111,878 | +0.41% | 29.2만 |
|---|
| 2026.07.07 | ₩111,784 | ₩112,481 | ₩108,877 | ₩111,972 | +0.17% | 18.3만 |
|---|
| 2026.07.06 | ₩111,289 | ₩114,867 | ₩111,289 | ₩112,776 | +1.34% | 27.7만 |
|---|
| 2026.07.02 | ₩111,476 | ₩112,850 | ₩109,017 | ₩111,436 | -0.04% | 29.7만 |
|---|
| 2026.07.01 | ₩113,325 | ₩117,064 | ₩111,650 | ₩111,664 | -1.47% | 38.4만 |
|---|
| 2026.06.30 | ₩110,994 | ₩114,250 | ₩108,555 | ₩113,928 | +2.64% | 41.7만 |
|---|
| 2026.06.29 | ₩113,339 | ₩114,438 | ₩110,605 | ₩111,825 | -1.34% | 39만 |
|---|
| 2026.06.26 | ₩112,294 | ₩114,221 | ₩111,101 | ₩113,875 | +1.41% | 62.1만 |
|---|
| 2026.06.25 | ₩112,615 | ₩115,215 | ₩111,088 | ₩113,312 | +0.62% | 22만 |
|---|
| 2026.06.24 | ₩110,056 | ₩113,151 | ₩109,654 | ₩111,704 | +1.50% | 74.2만 |
|---|
| 2026.06.23 | ₩109,131 | ₩111,851 | ₩108,609 | ₩110,806 | +1.53% | 21.9만 |
|---|
| 2026.06.22 | ₩112,146 | ₩113,165 | ₩110,605 | ₩111,061 | -0.97% | 37.9만 |
|---|
| 2026.06.18 | ₩109,681 | ₩112,401 | ₩109,346 | ₩112,307 | +2.39% | 55.2만 |
|---|
| 2026.06.17 | ₩109,332 | ₩111,168 | ₩107,684 | ₩108,394 | -0.86% | 20.9만 |
|---|
| 2026.06.16 | ₩111,476 | ₩113,620 | ₩109,506 | ₩110,096 | -1.24% | 16만 |
|---|
| 2026.06.15 | ₩111,222 | ₩113,205 | ₩110,123 | ₩110,833 | -0.35% | 26.1만 |
|---|
| 2026.06.12 | ₩110,619 | ₩111,275 | ₩109,252 | ₩109,506 | -1.01% | 44.3만 |
|---|
| 2026.06.11 | ₩108,461 | ₩110,418 | ₩106,974 | ₩109,386 | +0.85% | 23.6만 |
|---|
| 2026.06.10 | ₩109,171 | ₩111,653 | ₩107,986 | ₩108,260 | -0.83% | 25.2만 |
|---|
| 2026.06.09 | ₩109,748 | ₩111,443 | ₩103,731 | ₩109,346 | -0.37% | 21.6만 |
|---|
| 2026.06.08 | ₩109,734 | ₩112,334 | ₩108,709 | ₩108,903 | -0.76% | 35.3만 |
|---|
| 2026.06.05 | ₩109,252 | ₩111,242 | ₩108,287 | ₩108,729 | -0.48% | 34.1만 |
|---|
| 2026.06.04 | ₩109,399 | ₩111,181 | ₩108,542 | ₩110,257 | +0.78% | 24.9만 |
|---|
| 2026.06.03 | ₩109,319 | ₩110,277 | ₩107,952 | ₩109,011 | -0.28% | 28.6만 |
|---|
| 2026.06.02 | ₩111,650 | ₩113,647 | ₩110,136 | ₩110,203 | -1.30% | 27.4만 |
|---|
| 2026.06.01 | ₩108,354 | ₩111,222 | ₩107,872 | ₩111,061 | +2.50% | 27.8만 |
|---|
| 2026.05.29 | ₩108,783 | ₩109,707 | ₩107,503 | ₩108,729 | -0.05% | 28.5만 |
|---|
| 2026.05.28 | ₩106,679 | ₩109,225 | ₩104,656 | ₩108,595 | +1.80% | 25.8만 |
|---|
| 2026.05.27 | ₩105,084 | ₩107,711 | ₩104,267 | ₩104,562 | -0.50% | 27.2만 |
|---|
| 2026.05.26 | ₩102,565 | ₩106,773 | ₩101,842 | ₩106,438 | +3.78% | 27.9만 |
|---|
| 2026.05.22 | ₩97,486 | ₩100,287 | ₩97,486 | ₩99,563 | +2.13% | 19.6만 |
|---|
| 2026.05.21 | ₩94,418 | ₩97,111 | ₩92,180 | ₩97,017 | +2.75% | 30.9만 |
|---|
| 2026.05.20 | ₩92,676 | ₩96,830 | ₩92,676 | ₩95,691 | +3.25% | 33.4만 |
|---|
| 2026.05.19 | ₩91,269 | ₩92,629 | ₩90,733 | ₩92,153 | +0.97% | 31.5만 |
|---|
| 2026.05.18 | ₩92,930 | ₩94,940 | ₩92,542 | ₩92,609 | -0.35% | 25.5만 |
|---|
| 2026.05.15 | ₩94,512 | ₩95,704 | ₩93,292 | ₩93,399 | -1.18% | 26.8만 |
|---|
| 2026.05.14 | ₩97,339 | ₩98,692 | ₩95,905 | ₩96,227 | -1.14% | 26.7만 |
|---|
| 2026.05.13 | ₩101,131 | ₩101,600 | ₩96,213 | ₩96,522 | -4.56% | 32.9만 |
|---|
| 2026.05.12 | ₩102,686 | ₩103,691 | ₩100,930 | ₩100,984 | -1.66% | 29.5만 |
|---|
| 2026.05.11 | ₩104,910 | ₩106,558 | ₩103,637 | ₩103,825 | -1.03% | 27.6만 |
|---|
| 2026.05.08 | ₩106,451 | ₩107,108 | ₩104,414 | ₩104,535 | -1.80% | 20.4만 |
|---|
| 2026.05.07 | ₩106,907 | ₩108,247 | ₩105,674 | ₩105,741 | -1.09% | 26.4만 |
|---|
| 2026.05.06 | ₩105,285 | ₩108,917 | ₩105,285 | ₩106,572 | +1.22% | 32.3만 |
|---|
| 2026.05.05 | ₩103,785 | ₩105,848 | ₩103,597 | ₩103,892 | +0.10% | 38만 |
|---|
| 2026.05.04 | ₩103,503 | ₩104,850 | ₩101,748 | ₩102,672 | -0.80% | 41.9만 |
|---|
| 2026.05.01 | ₩103,463 | ₩106,867 | ₩101,118 | ₩104,334 | +0.84% | 46만 |
|---|
| 2026.04.30 | ₩114,089 | ₩115,336 | ₩98,679 | ₩102,927 | -9.78% | 81.3만 |
|---|
| 2026.04.29 | ₩110,002 | ₩113,232 | ₩110,002 | ₩111,168 | +1.06% | 40.5만 |
|---|
| 2026.04.28 | ₩110,163 | ₩110,994 | ₩109,439 | ₩110,284 | +0.11% | 24.6만 |
|---|
| 2026.04.27 | ₩114,826 | ₩116,046 | ₩109,687 | ₩110,324 | -3.92% | 34만 |
|---|
| 2026.04.24 | ₩113,299 | ₩115,691 | ₩113,299 | ₩114,759 | +1.29% | 30.9만 |
|---|
| 2026.04.23 | ₩113,674 | ₩119,329 | ₩112,401 | ₩113,232 | -0.39% | 20만 |
|---|
| 2026.04.22 | ₩114,197 | ₩115,141 | ₩112,160 | ₩112,830 | -1.20% | 26.5만 |
|---|
| 2026.04.21 | ₩117,171 | ₩118,699 | ₩112,803 | ₩113,245 | -3.35% | 48.6만 |
|---|
| 2026.04.20 | ₩117,922 | ₩119,155 | ₩117,145 | ₩117,305 | -0.52% | 33.9만 |
|---|
| 2026.04.17 | ₩117,319 | ₩119,141 | ₩116,582 | ₩118,954 | +1.39% | 31.4만 |
|---|
| 2026.04.16 | ₩113,151 | ₩116,006 | ₩112,307 | ₩115,644 | +2.20% | 35.8만 |
|---|
| 2026.04.15 | ₩114,063 | ₩115,215 | ₩113,325 | ₩113,660 | -0.35% | 53.8만 |
|---|
| 2026.04.14 | ₩114,545 | ₩115,108 | ₩112,970 | ₩114,558 | +0.01% | 45.7만 |
|---|
| 2026.04.13 | ₩112,843 | ₩114,438 | ₩111,248 | ₩114,438 | +1.41% | 58.1만 |
|---|
| 2026.04.10 | ₩113,580 | ₩114,505 | ₩111,543 | ₩113,607 | +0.02% | 67.6만 |
|---|
| 2026.04.09 | ₩106,558 | ₩113,567 | ₩106,558 | ₩113,245 | +6.28% | 648.5만 |
|---|
| 2026.04.08 | ₩112,562 | ₩115,228 | ₩106,170 | ₩106,947 | -4.99% | 185.5만 |
|---|
| 2026.04.07 | ₩103,892 | ₩105,359 | ₩103,108 | ₩104,857 | +0.93% | 23.1만 |
|---|
| 2026.04.06 | ₩103,610 | ₩104,843 | ₩102,217 | ₩104,495 | +0.85% | 11.5만 |
|---|
| 2026.04.02 | ₩101,453 | ₩104,827 | ₩101,453 | ₩103,610 | +2.13% | 12.9만 |
|---|
| 2026.04.01 | ₩102,605 | ₩105,379 | ₩102,331 | ₩104,066 | +1.42% | 22.4만 |
|---|
| 2026.03.31 | ₩99,872 | ₩101,761 | ₩98,290 | ₩101,091 | +1.22% | 21.6만 |
|---|
| 2026.03.30 | ₩101,708 | ₩101,949 | ₩98,532 | ₩98,625 | -3.03% | 26.9만 |
|---|
| 2026.03.27 | ₩101,265 | ₩102,672 | ₩100,394 | ₩100,515 | -0.74% | 16.9만 |
|---|
| 2026.03.26 | ₩104,280 | ₩105,312 | ₩101,708 | ₩101,855 | -2.33% | 13.4만 |
|---|
| 2026.03.25 | ₩105,982 | ₩107,336 | ₩105,044 | ₩106,331 | +0.33% | 17.8만 |
|---|
| 2026.03.24 | ₩100,649 | ₩105,486 | ₩100,649 | ₩105,205 | +4.53% | 28.6만 |
|---|
| 2026.03.23 | ₩97,982 | ₩101,520 | ₩97,969 | ₩101,265 | +3.35% | 26.2만 |
|---|
| 2026.03.20 | ₩95,182 | ₩96,575 | ₩94,244 | ₩95,744 | +0.59% | 58.4만 |
|---|
| 2026.03.19 | ₩94,780 | ₩97,527 | ₩94,679 | ₩96,079 | +1.37% | 21.3만 |
|---|
| 2026.03.18 | ₩96,522 | ₩98,290 | ₩95,771 | ₩95,798 | -0.75% | 26.7만 |
|---|
| 2026.03.17 | ₩98,625 | ₩100,997 | ₩97,373 | ₩97,473 | -1.17% | 23.8만 |
|---|
| 2026.03.16 | ₩98,907 | ₩100,535 | ₩97,674 | ₩98,036 | -0.88% | 21.4만 |
|---|
| 2026.03.13 | ₩98,558 | ₩100,327 | ₩96,897 | ₩97,125 | -1.45% | 18.9만 |
|---|
| 2026.03.12 | ₩98,773 | ₩100,823 | ₩97,460 | ₩98,076 | -0.71% | 29.1만 |
|---|
| 2026.03.11 | ₩100,837 | ₩102,351 | ₩99,336 | ₩100,769 | -0.07% | 20.9만 |
|---|
| 2026.03.10 | ₩100,635 | ₩104,066 | ₩100,287 | ₩100,957 | +0.32% | 26.4만 |
|---|
| 2026.03.09 | ₩102,257 | ₩102,639 | ₩96,682 | ₩100,930 | -1.30% | 29.2만 |
|---|
| 2026.03.06 | ₩102,780 | ₩104,401 | ₩101,654 | ₩103,959 | +1.15% | 29.8만 |
|---|
| 2026.03.05 | ₩106,183 | ₩107,818 | ₩105,078 | ₩105,232 | -0.90% | 35.9만 |
|---|
| 2026.03.04 | ₩106,786 | ₩107,778 | ₩105,594 | ₩107,202 | +0.39% | 22.9만 |
|---|
| 2026.03.03 | ₩105,527 | ₩107,885 | ₩103,865 | ₩105,714 | +0.18% | 42.7만 |
|---|
| 2026.03.02 | ₩105,661 | ₩109,587 | ₩105,661 | ₩107,671 | +1.90% | 26.2만 |
|---|
| 2026.02.27 | ₩110,511 | ₩112,190 | ₩103,557 | ₩107,202 | -3.00% | 49.6만 |
|---|
| 2026.02.26 | ₩111,155 | ₩113,178 | ₩110,485 | ₩111,289 | +0.12% | 20.5만 |
|---|
| 2026.02.25 | ₩108,944 | ₩111,081 | ₩107,664 | ₩110,779 | +1.69% | 21.3만 |
|---|
| 2026.02.24 | ₩106,813 | ₩109,386 | ₩105,647 | ₩108,140 | +1.24% | 27.9만 |
|---|
| 2026.02.23 | ₩108,716 | ₩108,732 | ₩105,955 | ₩106,532 | -2.01% | 35.8만 |
|---|
| 2026.02.20 | ₩108,595 | ₩110,163 | ₩108,200 | ₩108,863 | +0.25% | 33.7만 |
|---|
| 2026.02.19 | ₩107,456 | ₩109,520 | ₩106,846 | ₩108,649 | +1.11% | 20.6만 |
|---|
| 2026.02.18 | ₩109,774 | ₩111,985 | ₩106,505 | ₩108,126 | -1.50% | 26.3만 |
|---|
| 2026.02.17 | ₩107,872 | ₩113,124 | ₩107,724 | ₩110,659 | +2.58% | 64만 |
|---|
| 2026.02.13 | ₩104,830 | ₩109,024 | ₩102,177 | ₩107,604 | +2.65% | 46.3만 |
|---|
| 2026.02.12 | ₩99,872 | ₩105,238 | ₩94,713 | ₩101,292 | +1.42% | 63.2만 |
|---|
| 2026.02.11 | ₩97,460 | ₩98,505 | ₩94,485 | ₩96,964 | -0.51% | 52.1만 |
|---|
| 2026.02.10 | ₩95,530 | ₩97,419 | ₩94,592 | ₩96,562 | +1.08% | 26.7만 |
|---|
| 2026.02.09 | ₩96,321 | ₩97,285 | ₩94,686 | ₩95,101 | -1.27% | 23.2만 |
|---|
| 2026.02.06 | ₩93,801 | ₩96,816 | ₩93,801 | ₩96,227 | +2.59% | 34.3만 |
|---|
| 2026.02.05 | ₩91,577 | ₩94,418 | ₩91,456 | ₩92,930 | +1.48% | 31.3만 |
|---|
| 2026.02.04 | ₩95,409 | ₩95,838 | ₩92,247 | ₩92,636 | -2.91% | 29.9만 |
|---|
| 2026.02.03 | ₩96,146 | ₩96,682 | ₩93,868 | ₩95,128 | -1.06% | 27만 |
|---|
| 2026.02.02 | ₩92,944 | ₩96,200 | ₩92,944 | ₩95,222 | +2.45% | 36.9만 |
|---|
| 2026.01.30 | ₩92,461 | ₩94,136 | ₩91,590 | ₩92,475 | +0.01% | 22만 |
|---|
| 2026.01.29 | ₩93,600 | ₩94,163 | ₩91,858 | ₩92,930 | -0.72% | 18.7만 |
|---|
| 2026.01.28 | ₩91,470 | ₩93,346 | ₩89,701 | ₩93,064 | +1.74% | 26.4만 |
|---|
| 2026.01.27 | ₩92,930 | ₩93,600 | ₩91,095 | ₩91,121 | -1.95% | 13.2만 |
|---|
| 2026.01.26 | ₩93,815 | ₩96,589 | ₩91,845 | ₩92,488 | -1.41% | 26만 |
|---|
| 2026.01.23 | ₩96,816 | ₩97,192 | ₩92,287 | ₩93,815 | -3.10% | 24.9만 |
|---|
| 2026.01.22 | ₩93,426 | ₩96,857 | ₩93,426 | ₩96,388 | +3.17% | 34.8만 |
|---|
| 2026.01.21 | ₩92,676 | ₩95,141 | ₩91,724 | ₩93,520 | +0.91% | 20.9만 |
|---|
| 2026.01.20 | ₩92,542 | ₩93,520 | ₩91,604 | ₩91,939 | -0.65% | 22.9만 |
|---|
| 2026.01.16 | ₩94,056 | ₩94,431 | ₩92,421 | ₩93,681 | -0.40% | 13.9만 |
|---|
| 2026.01.15 | ₩94,002 | ₩95,369 | ₩93,332 | ₩94,056 | +0.06% | 16.9만 |
|---|
| 2026.01.14 | ₩94,136 | ₩96,877 | ₩91,543 | ₩93,332 | -0.85% | 17.8만 |
|---|
| 2026.01.13 | ₩92,515 | ₩94,270 | ₩92,126 | ₩94,163 | +1.78% | 37.8만 |
|---|
| 2026.01.12 | ₩89,393 | ₩92,220 | ₩88,381 | ₩92,006 | +2.92% | 13.9만 |
|---|
| 2026.01.09 | ₩91,014 | ₩91,470 | ₩89,942 | ₩90,317 | -0.77% | 24.2만 |
|---|
| 2026.01.08 | ₩89,138 | ₩91,765 | ₩87,007 | ₩91,121 | +2.22% | 17.9만 |
|---|
| 2026.01.07 | ₩89,621 | ₩90,545 | ₩88,200 | ₩89,848 | +0.25% | 12.7만 |
|---|
| 2026.01.06 | ₩86,981 | ₩89,607 | ₩85,708 | ₩89,460 | +2.85% | 13.7만 |
|---|
| 2026.01.05 | ₩85,761 | ₩87,972 | ₩85,761 | ₩87,570 | +2.11% | 16.6만 |
|---|
| 2026.01.02 | ₩91,979 | ₩92,301 | ₩85,359 | ₩85,708 | -6.82% | 34만 |
|---|
| 2025.12.31 | ₩91,979 | ₩92,334 | ₩90,518 | ₩90,974 | -1.09% | 18.6만 |
|---|
| 2025.12.30 | ₩92,997 | ₩93,721 | ₩91,952 | ₩91,966 | -1.11% | 18.8만 |
|---|
| 2025.12.29 | ₩92,368 | ₩93,212 | ₩90,626 | ₩92,676 | +0.33% | 24만 |
|---|
| 2025.12.26 | ₩91,899 | ₩92,877 | ₩91,899 | ₩92,850 | +1.04% | 16만 |
|---|
| 2025.12.24 | ₩91,577 | ₩93,332 | ₩91,577 | ₩92,180 | +0.66% | 9.3만 |
|---|
| 2025.12.23 | ₩91,135 | ₩91,966 | ₩89,915 | ₩91,577 | +0.49% | 15.5만 |
|---|
| 2025.12.22 | ₩91,818 | ₩92,770 | ₩90,833 | ₩91,188 | -0.69% | 26.7만 |
|---|
| 2025.12.19 | ₩90,103 | ₩91,885 | ₩90,063 | ₩91,885 | +1.98% | 46.1만 |
|---|
| 2025.12.18 | ₩90,210 | ₩91,456 | ₩90,103 | ₩90,157 | -0.06% | 15.9만 |
|---|
| 2025.12.17 | ₩89,969 | ₩91,202 | ₩89,185 | ₩89,540 | -0.48% | 15.7만 |
|---|
| 2025.12.16 | ₩89,500 | ₩91,195 | ₩88,535 | ₩89,808 | +0.34% | 17.7만 |
|---|
| 2025.12.15 | ₩91,322 | ₩91,791 | ₩89,152 | ₩89,500 | -2.00% | 16.8만 |
|---|
| 2025.12.12 | ₩90,545 | ₩90,840 | ₩89,205 | ₩90,693 | +0.16% | 19.3만 |
|---|
| 2025.12.11 | ₩89,956 | ₩91,912 | ₩89,373 | ₩90,652 | +0.77% | 17.1만 |
|---|
| 2025.12.10 | ₩89,433 | ₩90,626 | ₩87,336 | ₩89,929 | +0.55% | 30만 |
|---|
| 2025.12.09 | ₩87,530 | ₩89,808 | ₩87,423 | ₩87,905 | +0.43% | 57만 |
|---|
| 2025.12.08 | ₩87,959 | ₩88,709 | ₩87,101 | ₩87,611 | -0.40% | 24.1만 |
|---|
| 2025.12.05 | ₩86,619 | ₩87,570 | ₩86,069 | ₩87,544 | +1.07% | 16.8만 |
|---|
| 2025.12.04 | ₩89,366 | ₩89,781 | ₩86,378 | ₩86,699 | -2.98% | 47.2만 |
|---|
| 2025.12.03 | ₩88,428 | ₩89,366 | ₩87,369 | ₩89,366 | +1.06% | 16.2만 |
|---|
| 2025.12.02 | ₩87,101 | ₩88,683 | ₩86,230 | ₩87,932 | +0.95% | 16.4만 |
|---|
| 2025.12.01 | ₩85,801 | ₩87,176 | ₩85,714 | ₩87,088 | +1.50% | 13만 |
|---|
| 2025.11.28 | ₩87,209 | ₩87,450 | ₩86,136 | ₩86,458 | -0.86% | 7.1만 |
|---|
| 2025.11.26 | ₩85,466 | ₩87,597 | ₩85,466 | ₩86,646 | +1.38% | 19.3만 |
|---|
| 2025.11.25 | ₩84,756 | ₩86,652 | ₩84,616 | ₩85,761 | +1.19% | 17.6만 |
|---|
| 2025.11.24 | ₩83,081 | ₩85,078 | ₩82,760 | ₩84,890 | +2.18% | 17.3만 |
|---|
| 2025.11.21 | ₩80,482 | ₩83,510 | ₩80,482 | ₩82,679 | +2.73% | 15.4만 |
|---|
| 2025.11.20 | ₩83,925 | ₩85,332 | ₩80,080 | ₩80,415 | -4.18% | 17.1만 |
|---|
| 2025.11.19 | ₩82,693 | ₩86,303 | ₩82,478 | ₩83,296 | +0.73% | 19.8만 |
|---|
| 2025.11.18 | ₩82,371 | ₩83,879 | ₩80,455 | ₩82,545 | +0.21% | 15.3만 |
|---|
| 2025.11.17 | ₩87,101 | ₩87,620 | ₩82,304 | ₩82,384 | -5.42% | 18.1만 |
|---|
| 2025.11.14 | ₩86,217 | ₩87,692 | ₩85,788 | ₩87,222 | +1.17% | 12.7만 |
|---|
| 2025.11.13 | ₩87,343 | ₩87,651 | ₩86,311 | ₩87,490 | +0.17% | 16.6만 |
|---|
| 2025.11.12 | ₩87,436 | ₩88,106 | ₩86,753 | ₩87,343 | -0.11% | 14.5만 |
|---|
| 2025.11.11 | ₩86,766 | ₩87,557 | ₩86,103 | ₩87,436 | +0.77% | 19.7만 |
|---|
| 2025.11.10 | ₩87,369 | ₩88,441 | ₩86,485 | ₩87,101 | -0.31% | 20.3만 |
|---|
| 2025.11.07 | ₩87,611 | ₩87,611 | ₩85,091 | ₩86,431 | -1.35% | 19.1만 |
|---|
| 2025.11.06 | ₩84,743 | ₩88,818 | ₩84,435 | ₩87,905 | +3.73% | 34.9만 |
|---|
| 2025.11.05 | ₩80,227 | ₩85,666 | ₩76,783 | ₩84,743 | +5.63% | 84.8만 |
|---|
| 2025.11.04 | ₩77,440 | ₩78,451 | ₩73,004 | ₩75,363 | -2.68% | 35.7만 |
|---|
| 2025.11.03 | ₩79,048 | ₩80,441 | ₩78,204 | ₩78,860 | -0.24% | 19만 |
|---|
| 2025.10.31 | ₩77,400 | ₩79,329 | ₩77,279 | ₩79,262 | +2.41% | 25.3만 |
|---|
| 2025.10.30 | ₩76,395 | ₩78,451 | ₩76,395 | ₩77,051 | +0.86% | 11.7만 |
|---|
| 2025.10.29 | ₩77,627 | ₩79,249 | ₩76,294 | ₩76,944 | -0.88% | 17.2만 |
|---|
| 2025.10.28 | ₩78,378 | ₩78,847 | ₩77,735 | ₩78,190 | -0.24% | 11.5만 |
|---|
| 2025.10.27 | ₩79,329 | ₩79,845 | ₩78,170 | ₩78,659 | -0.84% | 10.5만 |
|---|
| 2025.10.24 | ₩78,699 | ₩79,195 | ₩77,996 | ₩78,699 | 0.00% | 14.2만 |
|---|
| 2025.10.23 | ₩75,751 | ₩78,083 | ₩75,751 | ₩77,480 | +2.28% | 14.8만 |
|---|
| 2025.10.22 | ₩76,529 | ₩77,212 | ₩75,765 | ₩75,939 | -0.77% | 12.4만 |
|---|
| 2025.10.21 | ₩76,823 | ₩77,453 | ₩76,314 | ₩76,555 | -0.35% | 11만 |
|---|
| 2025.10.20 | ₩75,671 | ₩77,065 | ₩75,309 | ₩76,931 | +1.66% | 18.1만 |
|---|
| 2025.10.17 | ₩75,564 | ₩77,614 | ₩75,028 | ₩75,028 | -0.71% | 13.3만 |
|---|
| 2025.10.16 | ₩77,721 | ₩77,949 | ₩75,738 | ₩76,113 | -2.07% | 13.9만 |
|---|
| 2025.10.15 | ₩77,601 | ₩78,297 | ₩76,515 | ₩77,614 | +0.02% | 17.2만 |
|---|
| 2025.10.14 | ₩75,470 | ₩77,627 | ₩75,367 | ₩76,649 | +1.56% | 22.5만 |
|---|
| 2025.10.13 | ₩74,626 | ₩76,602 | ₩74,626 | ₩76,488 | +2.50% | 15.5만 |
|---|
| 2025.10.10 | ₩78,351 | ₩78,967 | ₩73,460 | ₩73,567 | -6.11% | 16만 |
|---|