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 | ₩85,453 | ₩90,157 | ₩83,852 | ₩85,319 | -0.16% | 119.9만 |
| 2026.09.28–2026.10.02 | ₩82,961 | ₩87,798 | ₩79,436 | ₩85,453 | +3.00% | 144.7만 |
| 2026.09.21–2026.09.25 | ₩85,962 | ₩87,101 | ₩83,497 | ₩84,046 | -2.23% | 91.8만 |
| 2026.09.14–2026.09.18 | ₩86,806 | ₩88,669 | ₩83,269 | ₩84,689 | -2.44% | 143.9만 |
| 2026.09.08–2026.09.11 | ₩92,046 | ₩92,314 | ₩87,101 | ₩87,932 | -4.47% | 78.4만 |
| 2026.08.31–2026.09.04 | ₩90,264 | ₩93,118 | ₩88,093 | ₩92,019 | +1.94% | 130.1만 |
| 2026.08.24–2026.08.28 | ₩93,935 | ₩93,935 | ₩88,937 | ₩90,250 | -3.92% | 115.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,902 |
| ₩89,044 |
| ₩93,721 |
| -4.27% |
| 132.5만 |
| 2026.08.10–2026.08.14 | ₩100,662 | ₩101,480 | ₩94,351 | ₩97,902 | -2.74% | 124.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩100,837 | ₩106,210 | ₩99,496 | ₩101,011 | +0.17% | 154만 |
|---|
| 2026.07.27–2026.07.31 | ₩121,500 | ₩123,396 | ₩94,431 | ₩98,612 | -18.84% | 229.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩115,135 | ₩120,588 | ₩111,999 | ₩119,704 | +3.97% | 123.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩112,990 | ₩116,207 | ₩111,369 | ₩114,800 | +1.60% | 99.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩111,289 | ₩116,487 | ₩108,877 | ₩114,250 | +2.66% | 126만 |
|---|
| 2026.06.29–2026.07.02 | ₩113,339 | ₩117,064 | ₩108,555 | ₩111,436 | -1.68% | 148.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩112,146 | ₩115,215 | ₩108,609 | ₩113,875 | +1.54% | 218만 |
|---|
| 2026.06.15–2026.06.18 | ₩111,222 | ₩113,620 | ₩107,684 | ₩112,307 | +0.98% | 118.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩109,734 | ₩112,334 | ₩103,731 | ₩109,506 | -0.21% | 149.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩108,354 | ₩113,647 | ₩107,872 | ₩108,729 | +0.35% | 142.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,565 | ₩109,707 | ₩101,842 | ₩108,729 | +6.01% | 109.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩92,930 | ₩100,287 | ₩90,733 | ₩99,563 | +7.14% | 140.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,910 | ₩106,558 | ₩93,292 | ₩93,399 | -10.97% | 143.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩103,503 | ₩108,917 | ₩101,748 | ₩104,535 | +1.00% | 159.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩114,826 | ₩116,046 | ₩98,679 | ₩104,334 | -9.14% | 226.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩117,922 | ₩119,329 | ₩112,160 | ₩114,759 | -2.68% | 159.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩112,843 | ₩119,141 | ₩111,248 | ₩118,954 | +5.42% | 224.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,610 | ₩115,228 | ₩102,217 | ₩113,607 | +9.65% | 936.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,708 | ₩105,379 | ₩98,290 | ₩103,610 | +1.87% | 83.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩97,982 | ₩107,336 | ₩97,969 | ₩100,515 | +2.58% | 102.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,907 | ₩100,997 | ₩94,244 | ₩95,744 | -3.20% | 151.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩102,257 | ₩104,066 | ₩96,682 | ₩97,125 | -5.02% | 124.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩105,661 | ₩109,587 | ₩101,654 | ₩103,959 | -1.61% | 157.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩108,716 | ₩113,178 | ₩103,557 | ₩107,202 | -1.39% | 155.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩107,872 | ₩113,124 | ₩106,505 | ₩108,863 | +0.92% | 144.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,321 | ₩109,024 | ₩94,485 | ₩107,604 | +11.71% | 211.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,944 | ₩96,816 | ₩91,456 | ₩96,227 | +3.53% | 159.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,815 | ₩96,589 | ₩89,701 | ₩92,475 | -1.43% | 106.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,542 | ₩97,192 | ₩91,604 | ₩93,815 | +1.38% | 103.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,393 | ₩96,877 | ₩88,381 | ₩93,681 | +4.80% | 100.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩85,761 | ₩91,765 | ₩85,708 | ₩90,317 | +5.31% | 85.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩92,368 | ₩93,721 | ₩85,359 | ₩85,708 | -7.21% | 95.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,818 | ₩93,332 | ₩89,915 | ₩92,850 | +1.12% | 67.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,322 | ₩91,885 | ₩88,535 | ₩91,885 | +0.62% | 112만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,959 | ₩91,912 | ₩87,101 | ₩90,693 | +3.11% | 147.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,801 | ₩89,781 | ₩85,714 | ₩87,544 | +2.03% | 109.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩83,081 | ₩87,597 | ₩82,760 | ₩86,458 | +4.06% | 61.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,101 | ₩87,620 | ₩80,080 | ₩82,679 | -5.08% | 85.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,369 | ₩88,441 | ₩85,788 | ₩87,222 | -0.17% | 83.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,048 | ₩88,818 | ₩73,004 | ₩86,431 | +9.34% | 193.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩79,329 | ₩79,845 | ₩76,294 | ₩79,262 | -0.08% | 76.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩75,671 | ₩79,195 | ₩75,309 | ₩78,699 | +4.00% | 70.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩74,626 | ₩78,297 | ₩74,626 | ₩75,028 | +0.54% | 82.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,351 | ₩78,967 | ₩73,460 | ₩73,567 | -6.11% | 16만 |
|---|