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 | ₩84,163 | ₩85,342 | ₩83,861 | ₩85,329 | +1.39% | 22만 |
| 2026.10.08 | ₩86,816 | ₩87,178 | ₩83,881 | ₩84,458 | -2.72% | 24.3만 |
| 2026.10.07 | ₩87,486 | ₩87,728 | ₩86,093 | ₩87,165 | -0.37% | 17.3만 |
| 2026.10.06 | ₩89,014 | ₩90,029 | ₩87,580 | ₩87,754 | -1.42% | 17.1만 |
| 2026.10.05 | ₩85,463 | ₩90,167 | ₩85,463 | ₩87,955 | +2.92% | 39.3만 |
| 2026.10.02 | ₩86,562 | ₩87,808 | ₩84,511 | ₩85,463 | -1.27% | 27.7만 |
| 2026.10.01 | ₩82,461 | ₩85,114 | ₩81,764 | ₩84,672 | +2.68% | 33.3만 |
| 2026.09.30 | ₩80,906 | ₩82,219 | ₩79,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,045 |
| +1.41% |
| 33.7만 |
| 2026.09.29 | ₩81,898 | ₩82,890 | ₩80,249 | ₩80,745 | -1.41% | 23.8만 |
|---|
| 2026.09.28 | ₩82,970 | ₩84,069 | ₩81,576 | ₩81,603 | -1.65% | 26.1만 |
|---|
| 2026.09.25 | ₩84,444 | ₩84,866 | ₩83,506 | ₩84,055 | -0.46% | 12.2만 |
|---|
| 2026.09.24 | ₩84,230 | ₩84,994 | ₩83,546 | ₩83,720 | -0.60% | 17.4만 |
|---|
| 2026.09.23 | ₩85,771 | ₩86,394 | ₩84,458 | ₩84,484 | -1.50% | 17.2만 |
|---|
| 2026.09.22 | ₩86,200 | ₩87,078 | ₩85,744 | ₩86,294 | +0.11% | 22.6만 |
|---|
| 2026.09.21 | ₩85,972 | ₩87,111 | ₩83,607 | ₩84,927 | -1.22% | 22.4만 |
|---|
| 2026.09.18 | ₩85,101 | ₩86,970 | ₩83,278 | ₩84,699 | -0.47% | 60.2만 |
|---|
| 2026.09.17 | ₩88,652 | ₩88,679 | ₩85,087 | ₩85,087 | -4.02% | 20.2만 |
|---|
| 2026.09.16 | ₩86,696 | ₩87,526 | ₩85,851 | ₩86,990 | +0.34% | 19만 |
|---|
| 2026.09.15 | ₩87,017 | ₩87,828 | ₩85,670 | ₩86,066 | -1.09% | 19.1만 |
|---|
| 2026.09.14 | ₩86,816 | ₩88,478 | ₩86,682 | ₩87,111 | +0.34% | 25.4만 |
|---|
| 2026.09.11 | ₩88,371 | ₩89,470 | ₩87,165 | ₩87,942 | -0.49% | 18.1만 |
|---|
| 2026.09.10 | ₩88,424 | ₩89,537 | ₩87,111 | ₩87,473 | -1.08% | 17.2만 |
|---|
| 2026.09.09 | ₩89,939 | ₩91,802 | ₩88,371 | ₩89,095 | -0.94% | 24.8만 |
|---|
| 2026.09.08 | ₩92,056 | ₩92,324 | ₩89,309 | ₩89,899 | -2.34% | 18.3만 |
|---|
| 2026.09.04 | ₩90,944 | ₩92,083 | ₩90,327 | ₩92,029 | +1.19% | 24만 |
|---|
| 2026.09.03 | ₩90,931 | ₩93,128 | ₩89,430 | ₩91,386 | +0.50% | 21.5만 |
|---|
| 2026.09.02 | ₩89,939 | ₩91,626 | ₩88,853 | ₩90,636 | +0.77% | 23만 |
|---|
| 2026.09.01 | ₩90,582 | ₩90,582 | ₩88,920 | ₩89,322 | -1.39% | 19.5만 |
|---|
| 2026.08.31 | ₩90,274 | ₩92,834 | ₩88,103 | ₩90,917 | +0.71% | 42.1만 |
|---|
| 2026.08.28 | ₩91,467 | ₩91,594 | ₩89,714 | ₩90,260 | -1.32% | 21.1만 |
|---|
| 2026.08.27 | ₩91,721 | ₩91,721 | ₩89,818 | ₩90,703 | -1.11% | 21.7만 |
|---|
| 2026.08.26 | ₩91,587 | ₩92,016 | ₩90,240 | ₩90,837 | -0.82% | 19.7만 |
|---|
| 2026.08.25 | ₩93,571 | ₩93,571 | ₩88,947 | ₩90,850 | -2.91% | 20.6만 |
|---|
| 2026.08.24 | ₩93,946 | ₩93,946 | ₩92,016 | ₩92,204 | -1.85% | 32만 |
|---|
| 2026.08.21 | ₩91,400 | ₩94,050 | ₩90,482 | ₩93,731 | +2.55% | 22.1만 |
|---|
| 2026.08.20 | ₩90,314 | ₩91,413 | ₩89,054 | ₩90,877 | +0.62% | 24만 |
|---|
| 2026.08.19 | ₩92,137 | ₩92,726 | ₩90,039 | ₩90,354 | -1.93% | 28.8만 |
|---|
| 2026.08.18 | ₩92,472 | ₩94,388 | ₩91,480 | ₩91,922 | -0.59% | 37.3만 |
|---|
| 2026.08.17 | ₩97,913 | ₩97,913 | ₩93,396 | ₩93,410 | -4.60% | 20.4만 |
|---|
| 2026.08.14 | ₩96,747 | ₩98,945 | ₩96,747 | ₩97,913 | +1.21% | 18.3만 |
|---|
| 2026.08.13 | ₩97,243 | ₩99,106 | ₩95,983 | ₩96,814 | -0.44% | 22.8만 |
|---|
| 2026.08.12 | ₩95,889 | ₩96,854 | ₩94,361 | ₩96,197 | +0.32% | 30.4만 |
|---|
| 2026.08.11 | ₩96,626 | ₩98,797 | ₩94,830 | ₩94,897 | -1.79% | 28.3만 |
|---|
| 2026.08.10 | ₩100,674 | ₩101,491 | ₩96,010 | ₩96,037 | -4.61% | 25.1만 |
|---|
| 2026.08.07 | ₩100,566 | ₩101,746 | ₩99,508 | ₩101,022 | +0.45% | 23.1만 |
|---|
| 2026.08.06 | ₩103,501 | ₩105,083 | ₩99,923 | ₩99,923 | -3.46% | 25.4만 |
|---|
| 2026.08.05 | ₩103,448 | ₩105,840 | ₩102,603 | ₩104,694 | +1.20% | 29.1만 |
|---|
| 2026.08.04 | ₩105,485 | ₩106,222 | ₩102,523 | ₩102,979 | -2.38% | 36.5만 |
|---|
| 2026.08.03 | ₩100,848 | ₩104,305 | ₩100,513 | ₩103,836 | +2.96% | 39.8만 |
|---|
| 2026.07.31 | ₩94,442 | ₩100,553 | ₩94,442 | ₩98,623 | +4.43% | 48.7만 |
|---|
| 2026.07.30 | ₩100,754 | ₩102,845 | ₩95,487 | ₩95,501 | -5.21% | 42.9만 |
|---|
| 2026.07.29 | ₩118,364 | ₩118,364 | ₩98,502 | ₩100,741 | -14.89% | 65만 |
|---|
| 2026.07.28 | ₩121,192 | ₩122,217 | ₩119,543 | ₩121,620 | +0.35% | 37.3만 |
|---|
| 2026.07.27 | ₩121,513 | ₩123,410 | ₩119,047 | ₩121,607 | +0.08% | 35.6만 |
|---|
| 2026.07.24 | ₩117,493 | ₩120,602 | ₩116,367 | ₩119,717 | +1.89% | 27만 |
|---|
| 2026.07.23 | ₩115,442 | ₩117,908 | ₩115,442 | ₩116,568 | +0.98% | 25.2만 |
|---|
| 2026.07.22 | ₩118,525 | ₩119,141 | ₩114,906 | ₩116,742 | -1.50% | 23.2만 |
|---|
| 2026.07.21 | ₩114,692 | ₩118,364 | ₩114,692 | ₩118,176 | +3.04% | 30.3만 |
|---|
| 2026.07.20 | ₩115,147 | ₩116,595 | ₩112,011 | ₩114,370 | -0.68% | 18.1만 |
|---|
| 2026.07.17 | ₩111,690 | ₩116,032 | ₩111,382 | ₩114,812 | +2.80% | 31만 |
|---|
| 2026.07.16 | ₩112,869 | ₩115,027 | ₩112,266 | ₩114,142 | +1.13% | 19.7만 |
|---|
| 2026.07.15 | ₩114,745 | ₩116,059 | ₩112,293 | ₩113,057 | -1.47% | 17.4만 |
|---|
| 2026.07.14 | ₩116,220 | ₩116,220 | ₩112,668 | ₩114,678 | -1.33% | 15.4만 |
|---|
| 2026.07.13 | ₩113,003 | ₩115,161 | ₩112,990 | ₩114,759 | +1.55% | 16.1만 |
|---|
| 2026.07.10 | ₩113,285 | ₩116,500 | ₩112,320 | ₩114,263 | +0.86% | 26만 |
|---|
| 2026.07.09 | ₩111,770 | ₩114,745 | ₩111,737 | ₩113,901 | +1.91% | 24.9만 |
|---|
| 2026.07.08 | ₩111,435 | ₩113,084 | ₩109,572 | ₩111,891 | +0.41% | 29.2만 |
|---|
| 2026.07.07 | ₩111,797 | ₩112,494 | ₩108,889 | ₩111,985 | +0.17% | 18.3만 |
|---|
| 2026.07.06 | ₩111,301 | ₩114,879 | ₩111,301 | ₩112,789 | +1.34% | 27.7만 |
|---|
| 2026.07.02 | ₩111,489 | ₩112,862 | ₩109,030 | ₩111,449 | -0.04% | 29.7만 |
|---|
| 2026.07.01 | ₩113,338 | ₩117,077 | ₩111,663 | ₩111,676 | -1.47% | 38.4만 |
|---|
| 2026.06.30 | ₩111,006 | ₩114,263 | ₩108,567 | ₩113,941 | +2.64% | 41.7만 |
|---|
| 2026.06.29 | ₩113,352 | ₩114,451 | ₩110,618 | ₩111,837 | -1.34% | 39만 |
|---|
| 2026.06.26 | ₩112,306 | ₩114,233 | ₩111,113 | ₩113,888 | +1.41% | 62.1만 |
|---|
| 2026.06.25 | ₩112,628 | ₩115,228 | ₩111,100 | ₩113,325 | +0.62% | 22만 |
|---|
| 2026.06.24 | ₩110,068 | ₩113,164 | ₩109,666 | ₩111,717 | +1.50% | 74.2만 |
|---|
| 2026.06.23 | ₩109,143 | ₩111,864 | ₩108,621 | ₩110,819 | +1.53% | 21.9만 |
|---|
| 2026.06.22 | ₩112,159 | ₩113,177 | ₩110,618 | ₩111,073 | -0.97% | 37.9만 |
|---|
| 2026.06.18 | ₩109,693 | ₩112,413 | ₩109,358 | ₩112,320 | +2.39% | 55.2만 |
|---|
| 2026.06.17 | ₩109,344 | ₩111,181 | ₩107,696 | ₩108,406 | -0.86% | 20.9만 |
|---|
| 2026.06.16 | ₩111,489 | ₩113,633 | ₩109,519 | ₩110,108 | -1.24% | 16만 |
|---|
| 2026.06.15 | ₩111,234 | ₩113,218 | ₩110,135 | ₩110,845 | -0.35% | 26.1만 |
|---|
| 2026.06.12 | ₩110,631 | ₩111,288 | ₩109,264 | ₩109,519 | -1.01% | 44.3만 |
|---|
| 2026.06.11 | ₩108,473 | ₩110,430 | ₩106,986 | ₩109,398 | +0.85% | 23.6만 |
|---|
| 2026.06.10 | ₩109,184 | ₩111,666 | ₩107,998 | ₩108,272 | -0.83% | 25.2만 |
|---|
| 2026.06.09 | ₩109,760 | ₩111,455 | ₩103,743 | ₩109,358 | -0.37% | 21.6만 |
|---|
| 2026.06.08 | ₩109,747 | ₩112,346 | ₩108,721 | ₩108,916 | -0.76% | 35.3만 |
|---|
| 2026.06.05 | ₩109,264 | ₩111,254 | ₩108,299 | ₩108,741 | -0.48% | 34.1만 |
|---|
| 2026.06.04 | ₩109,411 | ₩111,194 | ₩108,554 | ₩110,269 | +0.78% | 24.9만 |
|---|
| 2026.06.03 | ₩109,331 | ₩110,289 | ₩107,964 | ₩109,023 | -0.28% | 28.6만 |
|---|
| 2026.06.02 | ₩111,663 | ₩113,660 | ₩110,149 | ₩110,216 | -1.30% | 27.4만 |
|---|
| 2026.06.01 | ₩108,366 | ₩111,234 | ₩107,884 | ₩111,073 | +2.50% | 27.8만 |
|---|
| 2026.05.29 | ₩108,795 | ₩109,720 | ₩107,515 | ₩108,741 | -0.05% | 28.5만 |
|---|
| 2026.05.28 | ₩106,691 | ₩109,237 | ₩104,667 | ₩108,607 | +1.80% | 25.8만 |
|---|
| 2026.05.27 | ₩105,096 | ₩107,723 | ₩104,279 | ₩104,573 | -0.50% | 27.2만 |
|---|
| 2026.05.26 | ₩102,577 | ₩106,785 | ₩101,853 | ₩106,450 | +3.78% | 27.9만 |
|---|
| 2026.05.22 | ₩97,497 | ₩100,298 | ₩97,497 | ₩99,575 | +2.13% | 19.6만 |
|---|
| 2026.05.21 | ₩94,428 | ₩97,122 | ₩92,190 | ₩97,028 | +2.75% | 30.9만 |
|---|
| 2026.05.20 | ₩92,686 | ₩96,841 | ₩92,686 | ₩95,702 | +3.25% | 33.4만 |
|---|
| 2026.05.19 | ₩91,279 | ₩92,639 | ₩90,743 | ₩92,163 | +0.97% | 31.5만 |
|---|
| 2026.05.18 | ₩92,941 | ₩94,951 | ₩92,552 | ₩92,619 | -0.35% | 25.5만 |
|---|
| 2026.05.15 | ₩94,522 | ₩95,715 | ₩93,303 | ₩93,410 | -1.18% | 26.8만 |
|---|
| 2026.05.14 | ₩97,350 | ₩98,704 | ₩95,916 | ₩96,238 | -1.14% | 26.7만 |
|---|
| 2026.05.13 | ₩101,143 | ₩101,612 | ₩96,224 | ₩96,532 | -4.56% | 32.9만 |
|---|
| 2026.05.12 | ₩102,697 | ₩103,702 | ₩100,942 | ₩100,995 | -1.66% | 29.5만 |
|---|
| 2026.05.11 | ₩104,922 | ₩106,570 | ₩103,649 | ₩103,836 | -1.03% | 27.6만 |
|---|
| 2026.05.08 | ₩106,463 | ₩107,120 | ₩104,426 | ₩104,547 | -1.80% | 20.4만 |
|---|
| 2026.05.07 | ₩106,919 | ₩108,259 | ₩105,686 | ₩105,753 | -1.09% | 26.4만 |
|---|
| 2026.05.06 | ₩105,297 | ₩108,929 | ₩105,297 | ₩106,584 | +1.22% | 32.3만 |
|---|
| 2026.05.05 | ₩103,796 | ₩105,860 | ₩103,609 | ₩103,903 | +0.10% | 38만 |
|---|
| 2026.05.04 | ₩103,515 | ₩104,862 | ₩101,759 | ₩102,684 | -0.80% | 41.9만 |
|---|
| 2026.05.01 | ₩103,475 | ₩106,879 | ₩101,129 | ₩104,346 | +0.84% | 46만 |
|---|
| 2026.04.30 | ₩114,102 | ₩115,348 | ₩98,690 | ₩102,938 | -9.78% | 81.3만 |
|---|
| 2026.04.29 | ₩110,015 | ₩113,244 | ₩110,015 | ₩111,181 | +1.06% | 40.5만 |
|---|
| 2026.04.28 | ₩110,175 | ₩111,006 | ₩109,452 | ₩110,296 | +0.11% | 24.6만 |
|---|
| 2026.04.27 | ₩114,839 | ₩116,059 | ₩109,700 | ₩110,336 | -3.92% | 34만 |
|---|
| 2026.04.24 | ₩113,311 | ₩115,704 | ₩113,311 | ₩114,772 | +1.29% | 30.9만 |
|---|
| 2026.04.23 | ₩113,687 | ₩119,342 | ₩112,413 | ₩113,244 | -0.39% | 20만 |
|---|
| 2026.04.22 | ₩114,209 | ₩115,154 | ₩112,172 | ₩112,842 | -1.20% | 26.5만 |
|---|
| 2026.04.21 | ₩117,184 | ₩118,712 | ₩112,816 | ₩113,258 | -3.35% | 48.6만 |
|---|
| 2026.04.20 | ₩117,935 | ₩119,168 | ₩117,158 | ₩117,318 | -0.52% | 33.9만 |
|---|
| 2026.04.17 | ₩117,332 | ₩119,155 | ₩116,595 | ₩118,967 | +1.39% | 31.4만 |
|---|
| 2026.04.16 | ₩113,164 | ₩116,019 | ₩112,320 | ₩115,657 | +2.20% | 35.8만 |
|---|
| 2026.04.15 | ₩114,075 | ₩115,228 | ₩113,338 | ₩113,673 | -0.35% | 53.8만 |
|---|
| 2026.04.14 | ₩114,558 | ₩115,121 | ₩112,983 | ₩114,571 | +0.01% | 45.7만 |
|---|
| 2026.04.13 | ₩112,856 | ₩114,451 | ₩111,261 | ₩114,451 | +1.41% | 58.1만 |
|---|
| 2026.04.10 | ₩113,593 | ₩114,518 | ₩111,556 | ₩113,620 | +0.02% | 67.6만 |
|---|
| 2026.04.09 | ₩106,570 | ₩113,579 | ₩106,570 | ₩113,258 | +6.28% | 648.5만 |
|---|
| 2026.04.08 | ₩112,574 | ₩115,241 | ₩106,182 | ₩106,959 | -4.99% | 185.5만 |
|---|
| 2026.04.07 | ₩103,903 | ₩105,371 | ₩103,119 | ₩104,868 | +0.93% | 23.1만 |
|---|
| 2026.04.06 | ₩103,622 | ₩104,855 | ₩102,228 | ₩104,506 | +0.85% | 11.5만 |
|---|
| 2026.04.02 | ₩101,464 | ₩104,839 | ₩101,464 | ₩103,622 | +2.13% | 12.9만 |
|---|
| 2026.04.01 | ₩102,617 | ₩105,391 | ₩102,342 | ₩104,078 | +1.42% | 22.4만 |
|---|
| 2026.03.31 | ₩99,883 | ₩101,773 | ₩98,301 | ₩101,102 | +1.22% | 21.6만 |
|---|
| 2026.03.30 | ₩101,719 | ₩101,960 | ₩98,543 | ₩98,637 | -3.03% | 26.9만 |
|---|
| 2026.03.27 | ₩101,277 | ₩102,684 | ₩100,406 | ₩100,526 | -0.74% | 16.9만 |
|---|
| 2026.03.26 | ₩104,292 | ₩105,324 | ₩101,719 | ₩101,866 | -2.33% | 13.4만 |
|---|
| 2026.03.25 | ₩105,994 | ₩107,348 | ₩105,056 | ₩106,342 | +0.33% | 17.8만 |
|---|
| 2026.03.24 | ₩100,660 | ₩105,498 | ₩100,660 | ₩105,217 | +4.53% | 28.6만 |
|---|
| 2026.03.23 | ₩97,993 | ₩101,531 | ₩97,980 | ₩101,277 | +3.35% | 26.2만 |
|---|
| 2026.03.20 | ₩95,192 | ₩96,586 | ₩94,254 | ₩95,755 | +0.59% | 58.4만 |
|---|
| 2026.03.19 | ₩94,790 | ₩97,538 | ₩94,690 | ₩96,090 | +1.37% | 21.3만 |
|---|
| 2026.03.18 | ₩96,532 | ₩98,301 | ₩95,782 | ₩95,809 | -0.75% | 26.7만 |
|---|
| 2026.03.17 | ₩98,637 | ₩101,009 | ₩97,383 | ₩97,484 | -1.17% | 23.8만 |
|---|
| 2026.03.16 | ₩98,918 | ₩100,546 | ₩97,685 | ₩98,047 | -0.88% | 21.4만 |
|---|
| 2026.03.13 | ₩98,570 | ₩100,339 | ₩96,908 | ₩97,136 | -1.45% | 18.9만 |
|---|
| 2026.03.12 | ₩98,784 | ₩100,834 | ₩97,471 | ₩98,087 | -0.71% | 29.1만 |
|---|
| 2026.03.11 | ₩100,848 | ₩102,362 | ₩99,347 | ₩100,781 | -0.07% | 20.9만 |
|---|
| 2026.03.10 | ₩100,647 | ₩104,078 | ₩100,298 | ₩100,968 | +0.32% | 26.4만 |
|---|
| 2026.03.09 | ₩102,268 | ₩102,650 | ₩96,693 | ₩100,942 | -1.30% | 29.2만 |
|---|
| 2026.03.06 | ₩102,791 | ₩104,413 | ₩101,665 | ₩103,970 | +1.15% | 29.8만 |
|---|
| 2026.03.05 | ₩106,195 | ₩107,830 | ₩105,089 | ₩105,244 | -0.90% | 35.9만 |
|---|
| 2026.03.04 | ₩106,798 | ₩107,790 | ₩105,605 | ₩107,214 | +0.39% | 22.9만 |
|---|
| 2026.03.03 | ₩105,538 | ₩107,897 | ₩103,877 | ₩105,726 | +0.18% | 42.7만 |
|---|
| 2026.03.02 | ₩105,672 | ₩109,599 | ₩105,672 | ₩107,683 | +1.90% | 26.2만 |
|---|
| 2026.02.27 | ₩110,524 | ₩112,203 | ₩103,568 | ₩107,214 | -3.00% | 49.6만 |
|---|
| 2026.02.26 | ₩111,167 | ₩113,191 | ₩110,497 | ₩111,301 | +0.12% | 20.5만 |
|---|
| 2026.02.25 | ₩108,956 | ₩111,093 | ₩107,676 | ₩110,792 | +1.69% | 21.3만 |
|---|
| 2026.02.24 | ₩106,825 | ₩109,398 | ₩105,659 | ₩108,152 | +1.24% | 27.9만 |
|---|
| 2026.02.23 | ₩108,728 | ₩108,744 | ₩105,967 | ₩106,544 | -2.01% | 35.8만 |
|---|
| 2026.02.20 | ₩108,607 | ₩110,175 | ₩108,212 | ₩108,875 | +0.25% | 33.7만 |
|---|
| 2026.02.19 | ₩107,468 | ₩109,532 | ₩106,858 | ₩108,661 | +1.11% | 20.6만 |
|---|
| 2026.02.18 | ₩109,787 | ₩111,998 | ₩106,517 | ₩108,138 | -1.50% | 26.3만 |
|---|
| 2026.02.17 | ₩107,884 | ₩113,137 | ₩107,736 | ₩110,671 | +2.58% | 64만 |
|---|
| 2026.02.13 | ₩104,842 | ₩109,036 | ₩102,188 | ₩107,616 | +2.65% | 46.3만 |
|---|
| 2026.02.12 | ₩99,883 | ₩105,250 | ₩94,723 | ₩101,303 | +1.42% | 63.2만 |
|---|
| 2026.02.11 | ₩97,471 | ₩98,516 | ₩94,495 | ₩96,975 | -0.51% | 52.1만 |
|---|
| 2026.02.10 | ₩95,541 | ₩97,430 | ₩94,603 | ₩96,573 | +1.08% | 26.7만 |
|---|
| 2026.02.09 | ₩96,331 | ₩97,296 | ₩94,696 | ₩95,112 | -1.27% | 23.2만 |
|---|
| 2026.02.06 | ₩93,812 | ₩96,827 | ₩93,812 | ₩96,238 | +2.59% | 34.3만 |
|---|
| 2026.02.05 | ₩91,587 | ₩94,428 | ₩91,467 | ₩92,941 | +1.48% | 31.3만 |
|---|
| 2026.02.04 | ₩95,420 | ₩95,849 | ₩92,257 | ₩92,646 | -2.91% | 29.9만 |
|---|
| 2026.02.03 | ₩96,157 | ₩96,693 | ₩93,879 | ₩95,139 | -1.06% | 27만 |
|---|
| 2026.02.02 | ₩92,954 | ₩96,211 | ₩92,954 | ₩95,232 | +2.45% | 36.9만 |
|---|
| 2026.01.30 | ₩92,472 | ₩94,147 | ₩91,601 | ₩92,485 | +0.01% | 22만 |
|---|
| 2026.01.29 | ₩93,611 | ₩94,174 | ₩91,869 | ₩92,941 | -0.72% | 18.7만 |
|---|
| 2026.01.28 | ₩91,480 | ₩93,356 | ₩89,711 | ₩93,075 | +1.74% | 26.4만 |
|---|
| 2026.01.27 | ₩92,941 | ₩93,611 | ₩91,105 | ₩91,132 | -1.95% | 13.2만 |
|---|
| 2026.01.26 | ₩93,825 | ₩96,599 | ₩91,855 | ₩92,499 | -1.41% | 26만 |
|---|
| 2026.01.23 | ₩96,827 | ₩97,203 | ₩92,298 | ₩93,825 | -3.10% | 24.9만 |
|---|
| 2026.01.22 | ₩93,437 | ₩96,867 | ₩93,437 | ₩96,398 | +3.17% | 34.8만 |
|---|
| 2026.01.21 | ₩92,686 | ₩95,152 | ₩91,735 | ₩93,530 | +0.91% | 20.9만 |
|---|
| 2026.01.20 | ₩92,552 | ₩93,530 | ₩91,614 | ₩91,949 | -0.65% | 22.9만 |
|---|
| 2026.01.16 | ₩94,067 | ₩94,442 | ₩92,432 | ₩93,691 | -0.40% | 13.9만 |
|---|
| 2026.01.15 | ₩94,013 | ₩95,380 | ₩93,343 | ₩94,067 | +0.06% | 16.9만 |
|---|
| 2026.01.14 | ₩94,147 | ₩96,888 | ₩91,554 | ₩93,343 | -0.85% | 17.8만 |
|---|
| 2026.01.13 | ₩92,525 | ₩94,281 | ₩92,137 | ₩94,174 | +1.78% | 37.8만 |
|---|
| 2026.01.12 | ₩89,403 | ₩92,230 | ₩88,391 | ₩92,016 | +2.92% | 13.9만 |
|---|
| 2026.01.09 | ₩91,024 | ₩91,480 | ₩89,952 | ₩90,327 | -0.77% | 24.2만 |
|---|
| 2026.01.08 | ₩89,148 | ₩91,775 | ₩87,017 | ₩91,132 | +2.22% | 17.9만 |
|---|
| 2026.01.07 | ₩89,631 | ₩90,555 | ₩88,210 | ₩89,858 | +0.25% | 12.7만 |
|---|
| 2026.01.06 | ₩86,990 | ₩89,617 | ₩85,717 | ₩89,470 | +2.85% | 13.7만 |
|---|
| 2026.01.05 | ₩85,771 | ₩87,982 | ₩85,771 | ₩87,580 | +2.11% | 16.6만 |
|---|
| 2026.01.02 | ₩91,989 | ₩92,311 | ₩85,369 | ₩85,717 | -6.82% | 34만 |
|---|
| 2025.12.31 | ₩91,989 | ₩92,344 | ₩90,528 | ₩90,984 | -1.09% | 18.6만 |
|---|
| 2025.12.30 | ₩93,008 | ₩93,731 | ₩91,962 | ₩91,976 | -1.11% | 18.8만 |
|---|
| 2025.12.29 | ₩92,378 | ₩93,222 | ₩90,636 | ₩92,686 | +0.33% | 24만 |
|---|
| 2025.12.26 | ₩91,909 | ₩92,887 | ₩91,909 | ₩92,860 | +1.04% | 16만 |
|---|
| 2025.12.24 | ₩91,587 | ₩93,343 | ₩91,587 | ₩92,190 | +0.66% | 9.3만 |
|---|
| 2025.12.23 | ₩91,145 | ₩91,976 | ₩89,925 | ₩91,587 | +0.49% | 15.5만 |
|---|
| 2025.12.22 | ₩91,828 | ₩92,780 | ₩90,843 | ₩91,199 | -0.69% | 26.7만 |
|---|
| 2025.12.19 | ₩90,113 | ₩91,895 | ₩90,073 | ₩91,895 | +1.98% | 46.1만 |
|---|
| 2025.12.18 | ₩90,220 | ₩91,467 | ₩90,113 | ₩90,167 | -0.06% | 15.9만 |
|---|
| 2025.12.17 | ₩89,979 | ₩91,212 | ₩89,195 | ₩89,550 | -0.48% | 15.7만 |
|---|
| 2025.12.16 | ₩89,510 | ₩91,205 | ₩88,545 | ₩89,818 | +0.34% | 17.7만 |
|---|
| 2025.12.15 | ₩91,333 | ₩91,802 | ₩89,162 | ₩89,510 | -2.00% | 16.8만 |
|---|
| 2025.12.12 | ₩90,555 | ₩90,850 | ₩89,215 | ₩90,703 | +0.16% | 19.3만 |
|---|
| 2025.12.11 | ₩89,966 | ₩91,922 | ₩89,383 | ₩90,663 | +0.77% | 17.1만 |
|---|
| 2025.12.10 | ₩89,443 | ₩90,636 | ₩87,346 | ₩89,939 | +0.55% | 30만 |
|---|
| 2025.12.09 | ₩87,540 | ₩89,818 | ₩87,433 | ₩87,915 | +0.43% | 57만 |
|---|
| 2025.12.08 | ₩87,969 | ₩88,719 | ₩87,111 | ₩87,620 | -0.40% | 24.1만 |
|---|
| 2025.12.05 | ₩86,629 | ₩87,580 | ₩86,079 | ₩87,553 | +1.07% | 16.8만 |
|---|
| 2025.12.04 | ₩89,376 | ₩89,791 | ₩86,387 | ₩86,709 | -2.98% | 47.2만 |
|---|
| 2025.12.03 | ₩88,438 | ₩89,376 | ₩87,379 | ₩89,376 | +1.06% | 16.2만 |
|---|
| 2025.12.02 | ₩87,111 | ₩88,692 | ₩86,240 | ₩87,942 | +0.95% | 16.4만 |
|---|
| 2025.12.01 | ₩85,811 | ₩87,186 | ₩85,724 | ₩87,098 | +1.50% | 13만 |
|---|
| 2025.11.28 | ₩87,218 | ₩87,459 | ₩86,146 | ₩86,468 | -0.86% | 7.1만 |
|---|
| 2025.11.26 | ₩85,476 | ₩87,607 | ₩85,476 | ₩86,655 | +1.38% | 19.3만 |
|---|
| 2025.11.25 | ₩84,766 | ₩86,662 | ₩84,625 | ₩85,771 | +1.19% | 17.6만 |
|---|
| 2025.11.24 | ₩83,091 | ₩85,087 | ₩82,769 | ₩84,900 | +2.18% | 17.3만 |
|---|
| 2025.11.21 | ₩80,491 | ₩83,519 | ₩80,491 | ₩82,688 | +2.73% | 15.4만 |
|---|
| 2025.11.20 | ₩83,935 | ₩85,342 | ₩80,089 | ₩80,424 | -4.18% | 17.1만 |
|---|
| 2025.11.19 | ₩82,702 | ₩86,312 | ₩82,487 | ₩83,305 | +0.73% | 19.8만 |
|---|
| 2025.11.18 | ₩82,380 | ₩83,888 | ₩80,464 | ₩82,554 | +0.21% | 15.3만 |
|---|
| 2025.11.17 | ₩87,111 | ₩87,630 | ₩82,313 | ₩82,394 | -5.42% | 18.1만 |
|---|
| 2025.11.14 | ₩86,227 | ₩87,702 | ₩85,798 | ₩87,232 | +1.17% | 12.7만 |
|---|
| 2025.11.13 | ₩87,352 | ₩87,661 | ₩86,320 | ₩87,500 | +0.17% | 16.6만 |
|---|
| 2025.11.12 | ₩87,446 | ₩88,116 | ₩86,763 | ₩87,352 | -0.11% | 14.5만 |
|---|
| 2025.11.11 | ₩86,776 | ₩87,567 | ₩86,113 | ₩87,446 | +0.77% | 19.7만 |
|---|
| 2025.11.10 | ₩87,379 | ₩88,451 | ₩86,495 | ₩87,111 | -0.31% | 20.3만 |
|---|
| 2025.11.07 | ₩87,620 | ₩87,620 | ₩85,101 | ₩86,441 | -1.35% | 19.1만 |
|---|
| 2025.11.06 | ₩84,752 | ₩88,828 | ₩84,444 | ₩87,915 | +3.73% | 34.9만 |
|---|
| 2025.11.05 | ₩80,236 | ₩85,676 | ₩76,792 | ₩84,752 | +5.63% | 84.8만 |
|---|
| 2025.11.04 | ₩77,448 | ₩78,460 | ₩73,012 | ₩75,371 | -2.68% | 35.7만 |
|---|
| 2025.11.03 | ₩79,057 | ₩80,450 | ₩78,212 | ₩78,869 | -0.24% | 19만 |
|---|
| 2025.10.31 | ₩77,408 | ₩79,338 | ₩77,288 | ₩79,271 | +2.41% | 25.3만 |
|---|
| 2025.10.30 | ₩76,403 | ₩78,460 | ₩76,403 | ₩77,060 | +0.86% | 11.7만 |
|---|
| 2025.10.29 | ₩77,636 | ₩79,258 | ₩76,303 | ₩76,953 | -0.88% | 17.2만 |
|---|
| 2025.10.28 | ₩78,387 | ₩78,856 | ₩77,743 | ₩78,199 | -0.24% | 11.5만 |
|---|
| 2025.10.27 | ₩79,338 | ₩79,854 | ₩78,179 | ₩78,668 | -0.84% | 10.5만 |
|---|
| 2025.10.24 | ₩78,708 | ₩79,204 | ₩78,005 | ₩78,708 | 0.00% | 14.2만 |
|---|
| 2025.10.23 | ₩75,760 | ₩78,092 | ₩75,760 | ₩77,489 | +2.28% | 14.8만 |
|---|
| 2025.10.22 | ₩76,537 | ₩77,221 | ₩75,773 | ₩75,947 | -0.77% | 12.4만 |
|---|
| 2025.10.21 | ₩76,832 | ₩77,462 | ₩76,323 | ₩76,564 | -0.35% | 11만 |
|---|
| 2025.10.20 | ₩75,679 | ₩77,073 | ₩75,318 | ₩76,939 | +1.66% | 18.1만 |
|---|
| 2025.10.17 | ₩75,572 | ₩77,623 | ₩75,036 | ₩75,036 | -0.71% | 13.3만 |
|---|
| 2025.10.16 | ₩77,730 | ₩77,958 | ₩75,746 | ₩76,122 | -2.07% | 13.9만 |
|---|
| 2025.10.15 | ₩77,609 | ₩78,306 | ₩76,524 | ₩77,623 | +0.02% | 17.2만 |
|---|
| 2025.10.14 | ₩75,478 | ₩77,636 | ₩75,375 | ₩76,658 | +1.56% | 22.5만 |
|---|
| 2025.10.13 | ₩74,634 | ₩76,611 | ₩74,634 | ₩76,497 | +2.50% | 15.5만 |
|---|
| 2025.10.10 | ₩78,360 | ₩78,976 | ₩73,468 | ₩73,575 | -6.11% | 16만 |
|---|