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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩85,514 | ₩90,221 | ₩83,912 | ₩85,380 | -0.16% | 119.9만 |
| 2026.09.28–2026.10.02 | ₩83,020 | ₩87,861 | ₩79,493 | ₩85,514 | +3.00% | 144.7만 |
| 2026.09.21–2026.09.25 | ₩86,024 | ₩87,164 | ₩83,556 | ₩84,106 | -2.23% | 91.8만 |
| 2026.09.14–2026.09.18 | ₩86,869 | ₩88,733 | ₩83,328 | ₩84,750 | -2.44% | 143.9만 |
| 2026.09.08–2026.09.11 | ₩92,112 | ₩92,380 | ₩87,164 | ₩87,995 | -4.47% | 78.4만 |
| 2026.08.31–2026.09.04 | ₩90,328 | ₩93,185 | ₩88,156 | ₩92,085 | +1.94% | 130.1만 |
| 2026.08.24–2026.08.28 | ₩94,003 | ₩94,003 | ₩89,001 | ₩90,315 | -3.92% | 115.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,972 |
| ₩89,108 |
| ₩93,788 |
| -4.27% |
| 132.5만 |
| 2026.08.10–2026.08.14 | ₩100,734 | ₩101,552 | ₩94,418 | ₩97,972 | -2.74% | 124.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩100,909 | ₩106,286 | ₩99,568 | ₩101,083 | +0.17% | 154만 |
|---|
| 2026.07.27–2026.07.31 | ₩121,587 | ₩123,484 | ₩94,499 | ₩98,683 | -18.84% | 229.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩115,217 | ₩120,675 | ₩112,079 | ₩119,790 | +3.97% | 123.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩113,071 | ₩116,290 | ₩111,449 | ₩114,882 | +1.60% | 99.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩111,368 | ₩116,570 | ₩108,955 | ₩114,332 | +2.66% | 126만 |
|---|
| 2026.06.29–2026.07.02 | ₩113,420 | ₩117,148 | ₩108,633 | ₩111,516 | -1.68% | 148.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩112,227 | ₩115,297 | ₩108,686 | ₩113,956 | +1.54% | 218만 |
|---|
| 2026.06.15–2026.06.18 | ₩111,301 | ₩113,702 | ₩107,761 | ₩112,388 | +0.98% | 118.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩109,813 | ₩112,414 | ₩103,805 | ₩109,585 | -0.21% | 149.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩108,432 | ₩113,729 | ₩107,949 | ₩108,807 | +0.35% | 142.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,639 | ₩109,786 | ₩101,914 | ₩108,807 | +6.01% | 109.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩92,997 | ₩100,359 | ₩90,798 | ₩99,635 | +7.14% | 140.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,985 | ₩106,635 | ₩93,359 | ₩93,466 | -10.97% | 143.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩103,577 | ₩108,995 | ₩101,821 | ₩104,610 | +1.00% | 159.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩114,909 | ₩116,129 | ₩98,750 | ₩104,409 | -9.14% | 226.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩118,006 | ₩119,414 | ₩112,240 | ₩114,842 | -2.68% | 159.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩112,924 | ₩119,227 | ₩111,328 | ₩119,039 | +5.42% | 224.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,685 | ₩115,311 | ₩102,290 | ₩113,688 | +9.65% | 936.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,780 | ₩105,455 | ₩98,361 | ₩103,685 | +1.87% | 83.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩98,052 | ₩107,412 | ₩98,039 | ₩100,587 | +2.58% | 102.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,978 | ₩101,070 | ₩94,311 | ₩95,813 | -3.20% | 151.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩102,330 | ₩104,141 | ₩96,752 | ₩97,194 | -5.02% | 124.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩105,736 | ₩109,665 | ₩101,727 | ₩104,033 | -1.61% | 157.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩108,794 | ₩113,259 | ₩103,631 | ₩107,278 | -1.39% | 155.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩107,949 | ₩113,206 | ₩106,581 | ₩108,941 | +0.92% | 144.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,390 | ₩109,102 | ₩94,553 | ₩107,681 | +11.71% | 211.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,010 | ₩96,886 | ₩91,522 | ₩96,296 | +3.53% | 159.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,882 | ₩96,658 | ₩89,765 | ₩92,541 | -1.43% | 106.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,608 | ₩97,261 | ₩91,669 | ₩93,882 | +1.38% | 103.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,457 | ₩96,946 | ₩88,444 | ₩93,748 | +4.80% | 100.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩85,823 | ₩91,830 | ₩85,769 | ₩90,382 | +5.31% | 85.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩92,434 | ₩93,788 | ₩85,420 | ₩85,769 | -7.21% | 95.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,884 | ₩93,399 | ₩89,980 | ₩92,917 | +1.12% | 67.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,388 | ₩91,951 | ₩88,599 | ₩91,951 | +0.62% | 112만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,022 | ₩91,978 | ₩87,164 | ₩90,758 | +3.11% | 147.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,863 | ₩89,846 | ₩85,776 | ₩87,606 | +2.03% | 109.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩83,141 | ₩87,660 | ₩82,819 | ₩86,520 | +4.06% | 61.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,164 | ₩87,683 | ₩80,137 | ₩82,738 | -5.08% | 85.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,432 | ₩88,505 | ₩85,850 | ₩87,284 | -0.17% | 83.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,104 | ₩88,881 | ₩73,057 | ₩86,493 | +9.34% | 193.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩79,386 | ₩79,902 | ₩76,349 | ₩79,319 | -0.08% | 76.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩75,725 | ₩79,252 | ₩75,363 | ₩78,756 | +4.00% | 70.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩74,679 | ₩78,353 | ₩74,679 | ₩75,081 | +0.54% | 82.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,407 | ₩79,024 | ₩73,513 | ₩73,620 | -6.11% | 16만 |
|---|