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 | ₩84,221 | ₩85,401 | ₩83,919 | ₩85,388 | +1.39% | 22만 |
| 2026.10.08 | ₩86,876 | ₩87,239 | ₩83,939 | ₩84,516 | -2.72% | 24.3만 |
| 2026.10.07 | ₩87,547 | ₩87,788 | ₩86,152 | ₩87,225 | -0.37% | 17.3만 |
| 2026.10.06 | ₩89,076 | ₩90,091 | ₩87,641 | ₩87,815 | -1.42% | 17.1만 |
| 2026.10.05 | ₩85,522 | ₩90,229 | ₩85,522 | ₩88,016 | +2.92% | 39.3만 |
| 2026.10.02 | ₩86,622 | ₩87,869 | ₩84,570 | ₩85,522 | -1.27% | 27.7만 |
| 2026.10.01 | ₩82,518 | ₩85,173 | ₩81,821 | ₩84,731 | +2.68% | 33.3만 |
| 2026.09.30 | ₩80,962 | ₩82,276 | ₩79,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,102 |
| +1.41% |
| 33.7만 |
| 2026.09.29 | ₩81,955 | ₩82,947 | ₩80,305 | ₩80,801 | -1.41% | 23.8만 |
|---|
| 2026.09.28 | ₩83,028 | ₩84,127 | ₩81,633 | ₩81,660 | -1.65% | 26.1만 |
|---|
| 2026.09.25 | ₩84,503 | ₩84,925 | ₩83,564 | ₩84,114 | -0.46% | 12.2만 |
|---|
| 2026.09.24 | ₩84,288 | ₩85,053 | ₩83,604 | ₩83,779 | -0.60% | 17.4만 |
|---|
| 2026.09.23 | ₩85,830 | ₩86,454 | ₩84,516 | ₩84,543 | -1.50% | 17.2만 |
|---|
| 2026.09.22 | ₩86,260 | ₩87,138 | ₩85,804 | ₩86,353 | +0.11% | 22.6만 |
|---|
| 2026.09.21 | ₩86,032 | ₩87,172 | ₩83,665 | ₩84,986 | -1.22% | 22.4만 |
|---|
| 2026.09.18 | ₩85,160 | ₩87,031 | ₩83,336 | ₩84,758 | -0.47% | 60.2만 |
|---|
| 2026.09.17 | ₩88,714 | ₩88,741 | ₩85,146 | ₩85,146 | -4.02% | 20.2만 |
|---|
| 2026.09.16 | ₩86,756 | ₩87,587 | ₩85,911 | ₩87,051 | +0.34% | 19만 |
|---|
| 2026.09.15 | ₩87,078 | ₩87,889 | ₩85,730 | ₩86,125 | -1.09% | 19.1만 |
|---|
| 2026.09.14 | ₩86,876 | ₩88,539 | ₩86,742 | ₩87,172 | +0.34% | 25.4만 |
|---|
| 2026.09.11 | ₩88,432 | ₩89,532 | ₩87,225 | ₩88,003 | -0.49% | 18.1만 |
|---|
| 2026.09.10 | ₩88,486 | ₩89,599 | ₩87,172 | ₩87,534 | -1.08% | 17.2만 |
|---|
| 2026.09.09 | ₩90,001 | ₩91,865 | ₩88,432 | ₩89,156 | -0.94% | 24.8만 |
|---|
| 2026.09.08 | ₩92,120 | ₩92,388 | ₩89,371 | ₩89,961 | -2.34% | 18.3만 |
|---|
| 2026.09.04 | ₩91,007 | ₩92,147 | ₩90,390 | ₩92,093 | +1.19% | 24만 |
|---|
| 2026.09.03 | ₩90,994 | ₩93,193 | ₩89,492 | ₩91,450 | +0.50% | 21.5만 |
|---|
| 2026.09.02 | ₩90,001 | ₩91,690 | ₩88,915 | ₩90,699 | +0.77% | 23만 |
|---|
| 2026.09.01 | ₩90,645 | ₩90,645 | ₩88,982 | ₩89,384 | -1.39% | 19.5만 |
|---|
| 2026.08.31 | ₩90,336 | ₩92,898 | ₩88,164 | ₩90,980 | +0.71% | 42.1만 |
|---|
| 2026.08.28 | ₩91,530 | ₩91,657 | ₩89,776 | ₩90,323 | -1.32% | 21.1만 |
|---|
| 2026.08.27 | ₩91,785 | ₩91,785 | ₩89,881 | ₩90,766 | -1.11% | 21.7만 |
|---|
| 2026.08.26 | ₩91,651 | ₩92,080 | ₩90,303 | ₩90,900 | -0.82% | 19.7만 |
|---|
| 2026.08.25 | ₩93,636 | ₩93,636 | ₩89,009 | ₩90,913 | -2.91% | 20.6만 |
|---|
| 2026.08.24 | ₩94,011 | ₩94,011 | ₩92,080 | ₩92,268 | -1.85% | 32만 |
|---|
| 2026.08.21 | ₩91,463 | ₩94,116 | ₩90,544 | ₩93,797 | +2.55% | 22.1만 |
|---|
| 2026.08.20 | ₩90,377 | ₩91,476 | ₩89,116 | ₩90,940 | +0.62% | 24만 |
|---|
| 2026.08.19 | ₩92,201 | ₩92,791 | ₩90,102 | ₩90,417 | -1.93% | 28.8만 |
|---|
| 2026.08.18 | ₩92,536 | ₩94,454 | ₩91,543 | ₩91,986 | -0.59% | 37.3만 |
|---|
| 2026.08.17 | ₩97,981 | ₩97,981 | ₩93,461 | ₩93,475 | -4.60% | 20.4만 |
|---|
| 2026.08.14 | ₩96,814 | ₩99,013 | ₩96,814 | ₩97,981 | +1.21% | 18.3만 |
|---|
| 2026.08.13 | ₩97,310 | ₩99,174 | ₩96,050 | ₩96,881 | -0.44% | 22.8만 |
|---|
| 2026.08.12 | ₩95,956 | ₩96,921 | ₩94,427 | ₩96,264 | +0.32% | 30.4만 |
|---|
| 2026.08.11 | ₩96,693 | ₩98,866 | ₩94,896 | ₩94,963 | -1.79% | 28.3만 |
|---|
| 2026.08.10 | ₩100,743 | ₩101,562 | ₩96,076 | ₩96,103 | -4.61% | 25.1만 |
|---|
| 2026.08.07 | ₩100,636 | ₩101,816 | ₩99,577 | ₩101,092 | +0.45% | 23.1만 |
|---|
| 2026.08.06 | ₩103,573 | ₩105,156 | ₩99,992 | ₩99,992 | -3.46% | 25.4만 |
|---|
| 2026.08.05 | ₩103,520 | ₩105,913 | ₩102,675 | ₩104,767 | +1.20% | 29.1만 |
|---|
| 2026.08.04 | ₩105,558 | ₩106,296 | ₩102,594 | ₩103,050 | -2.38% | 36.5만 |
|---|
| 2026.08.03 | ₩100,918 | ₩104,378 | ₩100,583 | ₩103,908 | +2.96% | 39.8만 |
|---|
| 2026.07.31 | ₩94,507 | ₩100,623 | ₩94,507 | ₩98,692 | +4.43% | 48.7만 |
|---|
| 2026.07.30 | ₩100,824 | ₩102,916 | ₩95,553 | ₩95,567 | -5.21% | 42.9만 |
|---|
| 2026.07.29 | ₩118,446 | ₩118,446 | ₩98,571 | ₩100,810 | -14.89% | 65만 |
|---|
| 2026.07.28 | ₩121,276 | ₩122,302 | ₩119,626 | ₩121,705 | +0.35% | 37.3만 |
|---|
| 2026.07.27 | ₩121,598 | ₩123,495 | ₩119,130 | ₩121,691 | +0.08% | 35.6만 |
|---|
| 2026.07.24 | ₩117,574 | ₩120,686 | ₩116,448 | ₩119,800 | +1.89% | 27만 |
|---|
| 2026.07.23 | ₩115,522 | ₩117,990 | ₩115,522 | ₩116,649 | +0.98% | 25.2만 |
|---|
| 2026.07.22 | ₩118,607 | ₩119,224 | ₩114,986 | ₩116,823 | -1.50% | 23.2만 |
|---|
| 2026.07.21 | ₩114,771 | ₩118,446 | ₩114,771 | ₩118,258 | +3.04% | 30.3만 |
|---|
| 2026.07.20 | ₩115,227 | ₩116,676 | ₩112,089 | ₩114,449 | -0.68% | 18.1만 |
|---|
| 2026.07.17 | ₩111,767 | ₩116,112 | ₩111,459 | ₩114,892 | +2.80% | 31만 |
|---|
| 2026.07.16 | ₩112,947 | ₩115,107 | ₩112,344 | ₩114,221 | +1.13% | 19.7만 |
|---|
| 2026.07.15 | ₩114,825 | ₩116,139 | ₩112,371 | ₩113,135 | -1.47% | 17.4만 |
|---|
| 2026.07.14 | ₩116,300 | ₩116,300 | ₩112,746 | ₩114,758 | -1.33% | 15.4만 |
|---|
| 2026.07.13 | ₩113,082 | ₩115,241 | ₩113,068 | ₩114,838 | +1.55% | 16.1만 |
|---|
| 2026.07.10 | ₩113,363 | ₩116,580 | ₩112,398 | ₩114,342 | +0.86% | 26만 |
|---|
| 2026.07.09 | ₩111,848 | ₩114,825 | ₩111,814 | ₩113,980 | +1.91% | 24.9만 |
|---|
| 2026.07.08 | ₩111,512 | ₩113,162 | ₩109,648 | ₩111,968 | +0.41% | 29.2만 |
|---|
| 2026.07.07 | ₩111,875 | ₩112,572 | ₩108,964 | ₩112,062 | +0.17% | 18.3만 |
|---|
| 2026.07.06 | ₩111,378 | ₩114,959 | ₩111,378 | ₩112,867 | +1.34% | 27.7만 |
|---|
| 2026.07.02 | ₩111,566 | ₩112,941 | ₩109,105 | ₩111,526 | -0.04% | 29.7만 |
|---|
| 2026.07.01 | ₩113,417 | ₩117,158 | ₩111,740 | ₩111,754 | -1.47% | 38.4만 |
|---|
| 2026.06.30 | ₩111,083 | ₩114,342 | ₩108,643 | ₩114,020 | +2.64% | 41.7만 |
|---|
| 2026.06.29 | ₩113,430 | ₩114,530 | ₩110,694 | ₩111,915 | -1.34% | 39만 |
|---|
| 2026.06.26 | ₩112,384 | ₩114,313 | ₩111,191 | ₩113,967 | +1.41% | 62.1만 |
|---|
| 2026.06.25 | ₩112,706 | ₩115,308 | ₩111,177 | ₩113,403 | +0.62% | 22만 |
|---|
| 2026.06.24 | ₩110,145 | ₩113,242 | ₩109,742 | ₩111,794 | +1.50% | 74.2만 |
|---|
| 2026.06.23 | ₩109,219 | ₩111,942 | ₩108,696 | ₩110,896 | +1.53% | 21.9만 |
|---|
| 2026.06.22 | ₩112,237 | ₩113,256 | ₩110,694 | ₩111,150 | -0.97% | 37.9만 |
|---|
| 2026.06.18 | ₩109,769 | ₩112,491 | ₩109,434 | ₩112,398 | +2.39% | 55.2만 |
|---|
| 2026.06.17 | ₩109,420 | ₩111,258 | ₩107,771 | ₩108,482 | -0.86% | 20.9만 |
|---|
| 2026.06.16 | ₩111,566 | ₩113,712 | ₩109,595 | ₩110,185 | -1.24% | 16만 |
|---|
| 2026.06.15 | ₩111,311 | ₩113,296 | ₩110,212 | ₩110,922 | -0.35% | 26.1만 |
|---|
| 2026.06.12 | ₩110,708 | ₩111,365 | ₩109,340 | ₩109,595 | -1.01% | 44.3만 |
|---|
| 2026.06.11 | ₩108,549 | ₩110,507 | ₩107,060 | ₩109,474 | +0.85% | 23.6만 |
|---|
| 2026.06.10 | ₩109,259 | ₩111,743 | ₩108,073 | ₩108,347 | -0.83% | 25.2만 |
|---|
| 2026.06.09 | ₩109,836 | ₩111,533 | ₩103,815 | ₩109,434 | -0.37% | 21.6만 |
|---|
| 2026.06.08 | ₩109,823 | ₩112,424 | ₩108,797 | ₩108,991 | -0.76% | 35.3만 |
|---|
| 2026.06.05 | ₩109,340 | ₩111,331 | ₩108,374 | ₩108,817 | -0.48% | 34.1만 |
|---|
| 2026.06.04 | ₩109,487 | ₩111,271 | ₩108,629 | ₩110,346 | +0.78% | 24.9만 |
|---|
| 2026.06.03 | ₩109,407 | ₩110,366 | ₩108,039 | ₩109,098 | -0.28% | 28.6만 |
|---|
| 2026.06.02 | ₩111,740 | ₩113,739 | ₩110,225 | ₩110,292 | -1.30% | 27.4만 |
|---|
| 2026.06.01 | ₩108,441 | ₩111,311 | ₩107,959 | ₩111,150 | +2.50% | 27.8만 |
|---|
| 2026.05.29 | ₩108,870 | ₩109,796 | ₩107,590 | ₩108,817 | -0.05% | 28.5만 |
|---|
| 2026.05.28 | ₩106,765 | ₩109,313 | ₩104,740 | ₩108,683 | +1.80% | 25.8만 |
|---|
| 2026.05.27 | ₩105,169 | ₩107,798 | ₩104,351 | ₩104,646 | -0.50% | 27.2만 |
|---|
| 2026.05.26 | ₩102,648 | ₩106,859 | ₩101,924 | ₩106,524 | +3.78% | 27.9만 |
|---|
| 2026.05.22 | ₩97,565 | ₩100,368 | ₩97,565 | ₩99,644 | +2.13% | 19.6만 |
|---|
| 2026.05.21 | ₩94,494 | ₩97,190 | ₩92,254 | ₩97,096 | +2.75% | 30.9만 |
|---|
| 2026.05.20 | ₩92,750 | ₩96,908 | ₩92,750 | ₩95,768 | +3.25% | 33.4만 |
|---|
| 2026.05.19 | ₩91,342 | ₩92,704 | ₩90,806 | ₩92,227 | +0.97% | 31.5만 |
|---|
| 2026.05.18 | ₩93,005 | ₩95,017 | ₩92,616 | ₩92,683 | -0.35% | 25.5만 |
|---|
| 2026.05.15 | ₩94,588 | ₩95,781 | ₩93,367 | ₩93,475 | -1.18% | 26.8만 |
|---|
| 2026.05.14 | ₩97,418 | ₩98,772 | ₩95,983 | ₩96,304 | -1.14% | 26.7만 |
|---|
| 2026.05.13 | ₩101,213 | ₩101,682 | ₩96,291 | ₩96,599 | -4.56% | 32.9만 |
|---|
| 2026.05.12 | ₩102,768 | ₩103,774 | ₩101,012 | ₩101,065 | -1.66% | 29.5만 |
|---|
| 2026.05.11 | ₩104,995 | ₩106,644 | ₩103,721 | ₩103,908 | -1.03% | 27.6만 |
|---|
| 2026.05.08 | ₩106,537 | ₩107,194 | ₩104,499 | ₩104,619 | -1.80% | 20.4만 |
|---|
| 2026.05.07 | ₩106,993 | ₩108,334 | ₩105,759 | ₩105,826 | -1.09% | 26.4만 |
|---|
| 2026.05.06 | ₩105,370 | ₩109,005 | ₩105,370 | ₩106,658 | +1.22% | 32.3만 |
|---|
| 2026.05.05 | ₩103,868 | ₩105,933 | ₩103,680 | ₩103,975 | +0.10% | 38만 |
|---|
| 2026.05.04 | ₩103,587 | ₩104,934 | ₩101,830 | ₩102,755 | -0.80% | 41.9만 |
|---|
| 2026.05.01 | ₩103,546 | ₩106,953 | ₩101,199 | ₩104,418 | +0.84% | 46만 |
|---|
| 2026.04.30 | ₩114,181 | ₩115,428 | ₩98,759 | ₩103,010 | -9.78% | 81.3만 |
|---|
| 2026.04.29 | ₩110,091 | ₩113,323 | ₩110,091 | ₩111,258 | +1.06% | 40.5만 |
|---|
| 2026.04.28 | ₩110,252 | ₩111,083 | ₩109,528 | ₩110,373 | +0.11% | 24.6만 |
|---|
| 2026.04.27 | ₩114,919 | ₩116,139 | ₩109,776 | ₩110,413 | -3.92% | 34만 |
|---|
| 2026.04.24 | ₩113,390 | ₩115,784 | ₩113,390 | ₩114,852 | +1.29% | 30.9만 |
|---|
| 2026.04.23 | ₩113,766 | ₩119,425 | ₩112,491 | ₩113,323 | -0.39% | 20만 |
|---|
| 2026.04.22 | ₩114,289 | ₩115,234 | ₩112,250 | ₩112,921 | -1.20% | 26.5만 |
|---|
| 2026.04.21 | ₩117,266 | ₩118,795 | ₩112,894 | ₩113,336 | -3.35% | 48.6만 |
|---|
| 2026.04.20 | ₩118,017 | ₩119,251 | ₩117,239 | ₩117,400 | -0.52% | 33.9만 |
|---|
| 2026.04.17 | ₩117,413 | ₩119,237 | ₩116,676 | ₩119,049 | +1.39% | 31.4만 |
|---|
| 2026.04.16 | ₩113,242 | ₩116,099 | ₩112,398 | ₩115,737 | +2.20% | 35.8만 |
|---|
| 2026.04.15 | ₩114,154 | ₩115,308 | ₩113,417 | ₩113,752 | -0.35% | 53.8만 |
|---|
| 2026.04.14 | ₩114,637 | ₩115,200 | ₩113,061 | ₩114,651 | +0.01% | 45.7만 |
|---|
| 2026.04.13 | ₩112,934 | ₩114,530 | ₩111,338 | ₩114,530 | +1.41% | 58.1만 |
|---|
| 2026.04.10 | ₩113,672 | ₩114,597 | ₩111,633 | ₩113,698 | +0.02% | 67.6만 |
|---|
| 2026.04.09 | ₩106,644 | ₩113,658 | ₩106,644 | ₩113,336 | +6.28% | 648.5만 |
|---|
| 2026.04.08 | ₩112,652 | ₩115,321 | ₩106,255 | ₩107,033 | -4.99% | 185.5만 |
|---|
| 2026.04.07 | ₩103,975 | ₩105,444 | ₩103,191 | ₩104,941 | +0.93% | 23.1만 |
|---|
| 2026.04.06 | ₩103,694 | ₩104,928 | ₩102,299 | ₩104,579 | +0.85% | 11.5만 |
|---|
| 2026.04.02 | ₩101,535 | ₩104,912 | ₩101,535 | ₩103,694 | +2.13% | 12.9만 |
|---|
| 2026.04.01 | ₩102,688 | ₩105,464 | ₩102,413 | ₩104,150 | +1.42% | 22.4만 |
|---|
| 2026.03.31 | ₩99,952 | ₩101,843 | ₩98,370 | ₩101,173 | +1.22% | 21.6만 |
|---|
| 2026.03.30 | ₩101,789 | ₩102,031 | ₩98,611 | ₩98,705 | -3.03% | 26.9만 |
|---|
| 2026.03.27 | ₩101,347 | ₩102,755 | ₩100,475 | ₩100,596 | -0.74% | 16.9만 |
|---|
| 2026.03.26 | ₩104,364 | ₩105,397 | ₩101,789 | ₩101,937 | -2.33% | 13.4만 |
|---|
| 2026.03.25 | ₩106,068 | ₩107,422 | ₩105,129 | ₩106,416 | +0.33% | 17.8만 |
|---|
| 2026.03.24 | ₩100,730 | ₩105,571 | ₩100,730 | ₩105,290 | +4.53% | 28.6만 |
|---|
| 2026.03.23 | ₩98,061 | ₩101,602 | ₩98,048 | ₩101,347 | +3.35% | 26.2만 |
|---|
| 2026.03.20 | ₩95,258 | ₩96,653 | ₩94,320 | ₩95,822 | +0.59% | 58.4만 |
|---|
| 2026.03.19 | ₩94,856 | ₩97,605 | ₩94,755 | ₩96,157 | +1.37% | 21.3만 |
|---|
| 2026.03.18 | ₩96,599 | ₩98,370 | ₩95,848 | ₩95,875 | -0.75% | 26.7만 |
|---|
| 2026.03.17 | ₩98,705 | ₩101,079 | ₩97,451 | ₩97,552 | -1.17% | 23.8만 |
|---|
| 2026.03.16 | ₩98,987 | ₩100,616 | ₩97,753 | ₩98,115 | -0.88% | 21.4만 |
|---|
| 2026.03.13 | ₩98,638 | ₩100,408 | ₩96,975 | ₩97,203 | -1.45% | 18.9만 |
|---|
| 2026.03.12 | ₩98,852 | ₩100,904 | ₩97,538 | ₩98,155 | -0.71% | 29.1만 |
|---|
| 2026.03.11 | ₩100,918 | ₩102,433 | ₩99,416 | ₩100,851 | -0.07% | 20.9만 |
|---|
| 2026.03.10 | ₩100,717 | ₩104,150 | ₩100,368 | ₩101,038 | +0.32% | 26.4만 |
|---|
| 2026.03.09 | ₩102,339 | ₩102,722 | ₩96,760 | ₩101,012 | -1.30% | 29.2만 |
|---|
| 2026.03.06 | ₩102,862 | ₩104,485 | ₩101,736 | ₩104,043 | +1.15% | 29.8만 |
|---|
| 2026.03.05 | ₩106,269 | ₩107,905 | ₩105,162 | ₩105,317 | -0.90% | 35.9만 |
|---|
| 2026.03.04 | ₩106,872 | ₩107,865 | ₩105,679 | ₩107,288 | +0.39% | 22.9만 |
|---|
| 2026.03.03 | ₩105,612 | ₩107,972 | ₩103,949 | ₩105,799 | +0.18% | 42.7만 |
|---|
| 2026.03.02 | ₩105,746 | ₩109,675 | ₩105,746 | ₩107,757 | +1.90% | 26.2만 |
|---|
| 2026.02.27 | ₩110,601 | ₩112,281 | ₩103,640 | ₩107,288 | -3.00% | 49.6만 |
|---|
| 2026.02.26 | ₩111,244 | ₩113,269 | ₩110,574 | ₩111,378 | +0.12% | 20.5만 |
|---|
| 2026.02.25 | ₩109,031 | ₩111,170 | ₩107,751 | ₩110,869 | +1.69% | 21.3만 |
|---|
| 2026.02.24 | ₩106,899 | ₩109,474 | ₩105,732 | ₩108,227 | +1.24% | 27.9만 |
|---|
| 2026.02.23 | ₩108,803 | ₩108,820 | ₩106,041 | ₩106,617 | -2.01% | 35.8만 |
|---|
| 2026.02.20 | ₩108,683 | ₩110,252 | ₩108,287 | ₩108,951 | +0.25% | 33.7만 |
|---|
| 2026.02.19 | ₩107,543 | ₩109,608 | ₩106,933 | ₩108,736 | +1.11% | 20.6만 |
|---|
| 2026.02.18 | ₩109,863 | ₩112,076 | ₩106,591 | ₩108,213 | -1.50% | 26.3만 |
|---|
| 2026.02.17 | ₩107,959 | ₩113,216 | ₩107,811 | ₩110,748 | +2.58% | 64만 |
|---|
| 2026.02.13 | ₩104,914 | ₩109,112 | ₩102,259 | ₩107,690 | +2.65% | 46.3만 |
|---|
| 2026.02.12 | ₩99,952 | ₩105,323 | ₩94,789 | ₩101,374 | +1.42% | 63.2만 |
|---|
| 2026.02.11 | ₩97,538 | ₩98,584 | ₩94,561 | ₩97,042 | -0.51% | 52.1만 |
|---|
| 2026.02.10 | ₩95,607 | ₩97,498 | ₩94,668 | ₩96,640 | +1.08% | 26.7만 |
|---|
| 2026.02.09 | ₩96,398 | ₩97,364 | ₩94,762 | ₩95,178 | -1.27% | 23.2만 |
|---|
| 2026.02.06 | ₩93,877 | ₩96,894 | ₩93,877 | ₩96,304 | +2.59% | 34.3만 |
|---|
| 2026.02.05 | ₩91,651 | ₩94,494 | ₩91,530 | ₩93,005 | +1.48% | 31.3만 |
|---|
| 2026.02.04 | ₩95,486 | ₩95,915 | ₩92,321 | ₩92,710 | -2.91% | 29.9만 |
|---|
| 2026.02.03 | ₩96,224 | ₩96,760 | ₩93,944 | ₩95,205 | -1.06% | 27만 |
|---|
| 2026.02.02 | ₩93,019 | ₩96,278 | ₩93,019 | ₩95,299 | +2.45% | 36.9만 |
|---|
| 2026.01.30 | ₩92,536 | ₩94,212 | ₩91,664 | ₩92,549 | +0.01% | 22만 |
|---|
| 2026.01.29 | ₩93,676 | ₩94,239 | ₩91,932 | ₩93,005 | -0.72% | 18.7만 |
|---|
| 2026.01.28 | ₩91,543 | ₩93,421 | ₩89,773 | ₩93,139 | +1.74% | 26.4만 |
|---|
| 2026.01.27 | ₩93,005 | ₩93,676 | ₩91,168 | ₩91,195 | -1.95% | 13.2만 |
|---|
| 2026.01.26 | ₩93,890 | ₩96,666 | ₩91,919 | ₩92,563 | -1.41% | 26만 |
|---|
| 2026.01.23 | ₩96,894 | ₩97,270 | ₩92,362 | ₩93,890 | -3.10% | 24.9만 |
|---|
| 2026.01.22 | ₩93,501 | ₩96,935 | ₩93,501 | ₩96,465 | +3.17% | 34.8만 |
|---|
| 2026.01.21 | ₩92,750 | ₩95,218 | ₩91,798 | ₩93,595 | +0.91% | 20.9만 |
|---|
| 2026.01.20 | ₩92,616 | ₩93,595 | ₩91,678 | ₩92,013 | -0.65% | 22.9만 |
|---|
| 2026.01.16 | ₩94,132 | ₩94,507 | ₩92,496 | ₩93,756 | -0.40% | 13.9만 |
|---|
| 2026.01.15 | ₩94,078 | ₩95,446 | ₩93,408 | ₩94,132 | +0.06% | 16.9만 |
|---|
| 2026.01.14 | ₩94,212 | ₩96,955 | ₩91,617 | ₩93,408 | -0.85% | 17.8만 |
|---|
| 2026.01.13 | ₩92,590 | ₩94,346 | ₩92,201 | ₩94,239 | +1.78% | 37.8만 |
|---|
| 2026.01.12 | ₩89,465 | ₩92,295 | ₩88,452 | ₩92,080 | +2.92% | 13.9만 |
|---|
| 2026.01.09 | ₩91,088 | ₩91,543 | ₩90,015 | ₩90,390 | -0.77% | 24.2만 |
|---|
| 2026.01.08 | ₩89,210 | ₩91,839 | ₩87,078 | ₩91,195 | +2.22% | 17.9만 |
|---|
| 2026.01.07 | ₩89,693 | ₩90,618 | ₩88,271 | ₩89,921 | +0.25% | 12.7만 |
|---|
| 2026.01.06 | ₩87,051 | ₩89,679 | ₩85,777 | ₩89,532 | +2.85% | 13.7만 |
|---|
| 2026.01.05 | ₩85,830 | ₩88,043 | ₩85,830 | ₩87,641 | +2.11% | 16.6만 |
|---|
| 2026.01.02 | ₩92,053 | ₩92,375 | ₩85,428 | ₩85,777 | -6.82% | 34만 |
|---|
| 2025.12.31 | ₩92,053 | ₩92,408 | ₩90,591 | ₩91,047 | -1.09% | 18.6만 |
|---|
| 2025.12.30 | ₩93,072 | ₩93,797 | ₩92,026 | ₩92,040 | -1.11% | 18.8만 |
|---|
| 2025.12.29 | ₩92,442 | ₩93,287 | ₩90,699 | ₩92,750 | +0.33% | 24만 |
|---|
| 2025.12.26 | ₩91,973 | ₩92,952 | ₩91,973 | ₩92,925 | +1.04% | 16만 |
|---|
| 2025.12.24 | ₩91,651 | ₩93,408 | ₩91,651 | ₩92,254 | +0.66% | 9.3만 |
|---|
| 2025.12.23 | ₩91,208 | ₩92,040 | ₩89,988 | ₩91,651 | +0.49% | 15.5만 |
|---|
| 2025.12.22 | ₩91,892 | ₩92,844 | ₩90,906 | ₩91,262 | -0.69% | 26.7만 |
|---|
| 2025.12.19 | ₩90,176 | ₩91,959 | ₩90,135 | ₩91,959 | +1.98% | 46.1만 |
|---|
| 2025.12.18 | ₩90,283 | ₩91,530 | ₩90,176 | ₩90,229 | -0.06% | 15.9만 |
|---|
| 2025.12.17 | ₩90,041 | ₩91,275 | ₩89,257 | ₩89,612 | -0.48% | 15.7만 |
|---|
| 2025.12.16 | ₩89,572 | ₩91,269 | ₩88,606 | ₩89,881 | +0.34% | 17.7만 |
|---|
| 2025.12.15 | ₩91,396 | ₩91,865 | ₩89,223 | ₩89,572 | -2.00% | 16.8만 |
|---|
| 2025.12.12 | ₩90,618 | ₩90,913 | ₩89,277 | ₩90,766 | +0.16% | 19.3만 |
|---|
| 2025.12.11 | ₩90,028 | ₩91,986 | ₩89,445 | ₩90,725 | +0.77% | 17.1만 |
|---|
| 2025.12.10 | ₩89,505 | ₩90,699 | ₩87,406 | ₩90,001 | +0.55% | 30만 |
|---|
| 2025.12.09 | ₩87,601 | ₩89,881 | ₩87,493 | ₩87,976 | +0.43% | 57만 |
|---|
| 2025.12.08 | ₩88,030 | ₩88,781 | ₩87,172 | ₩87,681 | -0.40% | 24.1만 |
|---|
| 2025.12.05 | ₩86,689 | ₩87,641 | ₩86,139 | ₩87,614 | +1.07% | 16.8만 |
|---|
| 2025.12.04 | ₩89,438 | ₩89,854 | ₩86,447 | ₩86,769 | -2.98% | 47.2만 |
|---|
| 2025.12.03 | ₩88,499 | ₩89,438 | ₩87,440 | ₩89,438 | +1.06% | 16.2만 |
|---|
| 2025.12.02 | ₩87,172 | ₩88,754 | ₩86,300 | ₩88,003 | +0.95% | 16.4만 |
|---|
| 2025.12.01 | ₩85,871 | ₩87,247 | ₩85,783 | ₩87,158 | +1.50% | 13만 |
|---|
| 2025.11.28 | ₩87,279 | ₩87,520 | ₩86,206 | ₩86,528 | -0.86% | 7.1만 |
|---|
| 2025.11.26 | ₩85,535 | ₩87,668 | ₩85,535 | ₩86,716 | +1.38% | 19.3만 |
|---|
| 2025.11.25 | ₩84,825 | ₩86,722 | ₩84,684 | ₩85,830 | +1.19% | 17.6만 |
|---|
| 2025.11.24 | ₩83,148 | ₩85,146 | ₩82,826 | ₩84,959 | +2.18% | 17.3만 |
|---|
| 2025.11.21 | ₩80,546 | ₩83,577 | ₩80,546 | ₩82,746 | +2.73% | 15.4만 |
|---|
| 2025.11.20 | ₩83,993 | ₩85,401 | ₩80,144 | ₩80,479 | -4.18% | 17.1만 |
|---|
| 2025.11.19 | ₩82,759 | ₩86,372 | ₩82,545 | ₩83,363 | +0.73% | 19.8만 |
|---|
| 2025.11.18 | ₩82,437 | ₩83,946 | ₩80,520 | ₩82,612 | +0.21% | 15.3만 |
|---|
| 2025.11.17 | ₩87,172 | ₩87,691 | ₩82,370 | ₩82,451 | -5.42% | 18.1만 |
|---|
| 2025.11.14 | ₩86,286 | ₩87,763 | ₩85,857 | ₩87,292 | +1.17% | 12.7만 |
|---|
| 2025.11.13 | ₩87,413 | ₩87,721 | ₩86,380 | ₩87,560 | +0.17% | 16.6만 |
|---|
| 2025.11.12 | ₩87,507 | ₩88,177 | ₩86,823 | ₩87,413 | -0.11% | 14.5만 |
|---|
| 2025.11.11 | ₩86,836 | ₩87,627 | ₩86,172 | ₩87,507 | +0.77% | 19.7만 |
|---|
| 2025.11.10 | ₩87,440 | ₩88,513 | ₩86,555 | ₩87,172 | -0.31% | 20.3만 |
|---|
| 2025.11.07 | ₩87,681 | ₩87,681 | ₩85,160 | ₩86,501 | -1.35% | 19.1만 |
|---|
| 2025.11.06 | ₩84,811 | ₩88,889 | ₩84,503 | ₩87,976 | +3.73% | 34.9만 |
|---|
| 2025.11.05 | ₩80,292 | ₩85,735 | ₩76,845 | ₩84,811 | +5.63% | 84.8만 |
|---|
| 2025.11.04 | ₩77,502 | ₩78,515 | ₩73,063 | ₩75,423 | -2.68% | 35.7만 |
|---|
| 2025.11.03 | ₩79,111 | ₩80,506 | ₩78,267 | ₩78,924 | -0.24% | 19만 |
|---|
| 2025.10.31 | ₩77,462 | ₩79,393 | ₩77,341 | ₩79,326 | +2.41% | 25.3만 |
|---|
| 2025.10.30 | ₩76,456 | ₩78,515 | ₩76,456 | ₩77,113 | +0.86% | 11.7만 |
|---|
| 2025.10.29 | ₩77,690 | ₩79,313 | ₩76,356 | ₩77,006 | -0.88% | 17.2만 |
|---|
| 2025.10.28 | ₩78,441 | ₩78,910 | ₩77,797 | ₩78,253 | -0.24% | 11.5만 |
|---|
| 2025.10.27 | ₩79,393 | ₩79,909 | ₩78,233 | ₩78,723 | -0.84% | 10.5만 |
|---|
| 2025.10.24 | ₩78,763 | ₩79,259 | ₩78,059 | ₩78,763 | 0.00% | 14.2만 |
|---|
| 2025.10.23 | ₩75,812 | ₩78,146 | ₩75,812 | ₩77,542 | +2.28% | 14.8만 |
|---|
| 2025.10.22 | ₩76,590 | ₩77,274 | ₩75,826 | ₩76,000 | -0.77% | 12.4만 |
|---|
| 2025.10.21 | ₩76,885 | ₩77,516 | ₩76,376 | ₩76,617 | -0.35% | 11만 |
|---|
| 2025.10.20 | ₩75,732 | ₩77,127 | ₩75,370 | ₩76,993 | +1.66% | 18.1만 |
|---|
| 2025.10.17 | ₩75,625 | ₩77,677 | ₩75,088 | ₩75,088 | -0.71% | 13.3만 |
|---|
| 2025.10.16 | ₩77,784 | ₩78,012 | ₩75,799 | ₩76,174 | -2.07% | 13.9만 |
|---|
| 2025.10.15 | ₩77,663 | ₩78,360 | ₩76,577 | ₩77,677 | +0.02% | 17.2만 |
|---|
| 2025.10.14 | ₩75,531 | ₩77,690 | ₩75,427 | ₩76,711 | +1.56% | 22.5만 |
|---|
| 2025.10.13 | ₩74,686 | ₩76,664 | ₩74,686 | ₩76,550 | +2.50% | 15.5만 |
|---|
| 2025.10.10 | ₩78,414 | ₩79,031 | ₩73,519 | ₩73,626 | -6.11% | 16만 |
|---|