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 | ₩84,237 | ₩85,417 | ₩83,935 | ₩85,404 | +1.39% | 22만 |
| 2026.10.08 | ₩86,893 | ₩87,255 | ₩83,955 | ₩84,532 | -2.72% | 24.3만 |
| 2026.10.07 | ₩87,563 | ₩87,805 | ₩86,168 | ₩87,241 | -0.37% | 17.3만 |
| 2026.10.06 | ₩89,092 | ₩90,108 | ₩87,657 | ₩87,832 | -1.42% | 17.1만 |
| 2026.10.05 | ₩85,538 | ₩90,246 | ₩85,538 | ₩88,033 | +2.92% | 39.3만 |
| 2026.10.02 | ₩86,638 | ₩87,885 | ₩84,586 | ₩85,538 | -1.27% | 27.7만 |
| 2026.10.01 | ₩82,533 | ₩85,189 | ₩81,836 | ₩84,746 | +2.68% | 33.3만 |
| 2026.09.30 | ₩80,977 | ₩82,292 | ₩79,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,117 |
| +1.41% |
| 33.7만 |
| 2026.09.29 | ₩81,970 | ₩82,962 | ₩80,320 | ₩80,816 | -1.41% | 23.8만 |
|---|
| 2026.09.28 | ₩83,043 | ₩84,143 | ₩81,648 | ₩81,675 | -1.65% | 26.1만 |
|---|
| 2026.09.25 | ₩84,518 | ₩84,941 | ₩83,580 | ₩84,129 | -0.46% | 12.2만 |
|---|
| 2026.09.24 | ₩84,304 | ₩85,068 | ₩83,620 | ₩83,794 | -0.60% | 17.4만 |
|---|
| 2026.09.23 | ₩85,846 | ₩86,470 | ₩84,532 | ₩84,559 | -1.50% | 17.2만 |
|---|
| 2026.09.22 | ₩86,276 | ₩87,154 | ₩85,820 | ₩86,370 | +0.11% | 22.6만 |
|---|
| 2026.09.21 | ₩86,048 | ₩87,188 | ₩83,680 | ₩85,001 | -1.22% | 22.4만 |
|---|
| 2026.09.18 | ₩85,176 | ₩87,047 | ₩83,351 | ₩84,773 | -0.47% | 60.2만 |
|---|
| 2026.09.17 | ₩88,730 | ₩88,757 | ₩85,162 | ₩85,162 | -4.02% | 20.2만 |
|---|
| 2026.09.16 | ₩86,772 | ₩87,604 | ₩85,927 | ₩87,067 | +0.34% | 19만 |
|---|
| 2026.09.15 | ₩87,094 | ₩87,905 | ₩85,746 | ₩86,141 | -1.09% | 19.1만 |
|---|
| 2026.09.14 | ₩86,893 | ₩88,556 | ₩86,759 | ₩87,188 | +0.34% | 25.4만 |
|---|
| 2026.09.11 | ₩88,449 | ₩89,549 | ₩87,241 | ₩88,019 | -0.49% | 18.1만 |
|---|
| 2026.09.10 | ₩88,502 | ₩89,616 | ₩87,188 | ₩87,550 | -1.08% | 17.2만 |
|---|
| 2026.09.09 | ₩90,018 | ₩91,882 | ₩88,449 | ₩89,173 | -0.94% | 24.8만 |
|---|
| 2026.09.08 | ₩92,137 | ₩92,406 | ₩89,388 | ₩89,978 | -2.34% | 18.3만 |
|---|
| 2026.09.04 | ₩91,024 | ₩92,164 | ₩90,407 | ₩92,111 | +1.19% | 24만 |
|---|
| 2026.09.03 | ₩91,011 | ₩93,210 | ₩89,508 | ₩91,467 | +0.50% | 21.5만 |
|---|
| 2026.09.02 | ₩90,018 | ₩91,707 | ₩88,932 | ₩90,715 | +0.77% | 23만 |
|---|
| 2026.09.01 | ₩90,662 | ₩90,662 | ₩88,999 | ₩89,401 | -1.39% | 19.5만 |
|---|
| 2026.08.31 | ₩90,353 | ₩92,915 | ₩88,180 | ₩90,997 | +0.71% | 42.1만 |
|---|
| 2026.08.28 | ₩91,547 | ₩91,675 | ₩89,793 | ₩90,340 | -1.32% | 21.1만 |
|---|
| 2026.08.27 | ₩91,802 | ₩91,802 | ₩89,897 | ₩90,783 | -1.11% | 21.7만 |
|---|
| 2026.08.26 | ₩91,668 | ₩92,097 | ₩90,320 | ₩90,917 | -0.82% | 19.7만 |
|---|
| 2026.08.25 | ₩93,653 | ₩93,653 | ₩89,025 | ₩90,930 | -2.91% | 20.6만 |
|---|
| 2026.08.24 | ₩94,029 | ₩94,029 | ₩92,097 | ₩92,285 | -1.85% | 32만 |
|---|
| 2026.08.21 | ₩91,480 | ₩94,133 | ₩90,561 | ₩93,814 | +2.55% | 22.1만 |
|---|
| 2026.08.20 | ₩90,394 | ₩91,493 | ₩89,133 | ₩90,957 | +0.62% | 24만 |
|---|
| 2026.08.19 | ₩92,218 | ₩92,808 | ₩90,119 | ₩90,434 | -1.93% | 28.8만 |
|---|
| 2026.08.18 | ₩92,553 | ₩94,471 | ₩91,561 | ₩92,003 | -0.59% | 37.3만 |
|---|
| 2026.08.17 | ₩97,999 | ₩97,999 | ₩93,479 | ₩93,492 | -4.60% | 20.4만 |
|---|
| 2026.08.14 | ₩96,832 | ₩99,032 | ₩96,832 | ₩97,999 | +1.21% | 18.3만 |
|---|
| 2026.08.13 | ₩97,328 | ₩99,193 | ₩96,067 | ₩96,899 | -0.44% | 22.8만 |
|---|
| 2026.08.12 | ₩95,974 | ₩96,939 | ₩94,444 | ₩96,282 | +0.32% | 30.4만 |
|---|
| 2026.08.11 | ₩96,711 | ₩98,884 | ₩94,914 | ₩94,981 | -1.79% | 28.3만 |
|---|
| 2026.08.10 | ₩100,762 | ₩101,580 | ₩96,094 | ₩96,121 | -4.61% | 25.1만 |
|---|
| 2026.08.07 | ₩100,655 | ₩101,835 | ₩99,595 | ₩101,111 | +0.45% | 23.1만 |
|---|
| 2026.08.06 | ₩103,592 | ₩105,175 | ₩100,011 | ₩100,011 | -3.46% | 25.4만 |
|---|
| 2026.08.05 | ₩103,539 | ₩105,933 | ₩102,694 | ₩104,786 | +1.20% | 29.1만 |
|---|
| 2026.08.04 | ₩105,578 | ₩106,315 | ₩102,613 | ₩103,069 | -2.38% | 36.5만 |
|---|
| 2026.08.03 | ₩100,937 | ₩104,397 | ₩100,601 | ₩103,928 | +2.96% | 39.8만 |
|---|
| 2026.07.31 | ₩94,525 | ₩100,641 | ₩94,525 | ₩98,710 | +4.43% | 48.7만 |
|---|
| 2026.07.30 | ₩100,843 | ₩102,935 | ₩95,571 | ₩95,585 | -5.21% | 42.9만 |
|---|
| 2026.07.29 | ₩118,468 | ₩118,468 | ₩98,589 | ₩100,829 | -14.89% | 65만 |
|---|
| 2026.07.28 | ₩121,298 | ₩122,324 | ₩119,648 | ₩121,728 | +0.35% | 37.3만 |
|---|
| 2026.07.27 | ₩121,620 | ₩123,518 | ₩119,152 | ₩121,714 | +0.08% | 35.6만 |
|---|
| 2026.07.24 | ₩117,596 | ₩120,708 | ₩116,469 | ₩119,823 | +1.89% | 27만 |
|---|
| 2026.07.23 | ₩115,544 | ₩118,012 | ₩115,544 | ₩116,671 | +0.98% | 25.2만 |
|---|
| 2026.07.22 | ₩118,629 | ₩119,246 | ₩115,007 | ₩116,845 | -1.50% | 23.2만 |
|---|
| 2026.07.21 | ₩114,793 | ₩118,468 | ₩114,793 | ₩118,280 | +3.04% | 30.3만 |
|---|
| 2026.07.20 | ₩115,249 | ₩116,697 | ₩112,110 | ₩114,471 | -0.68% | 18.1만 |
|---|
| 2026.07.17 | ₩111,788 | ₩116,134 | ₩111,480 | ₩114,913 | +2.80% | 31만 |
|---|
| 2026.07.16 | ₩112,968 | ₩115,128 | ₩112,365 | ₩114,243 | +1.13% | 19.7만 |
|---|
| 2026.07.15 | ₩114,846 | ₩116,161 | ₩112,392 | ₩113,156 | -1.47% | 17.4만 |
|---|
| 2026.07.14 | ₩116,322 | ₩116,322 | ₩112,767 | ₩114,779 | -1.33% | 15.4만 |
|---|
| 2026.07.13 | ₩113,103 | ₩115,262 | ₩113,089 | ₩114,860 | +1.55% | 16.1만 |
|---|
| 2026.07.10 | ₩113,384 | ₩116,602 | ₩112,419 | ₩114,364 | +0.86% | 26만 |
|---|
| 2026.07.09 | ₩111,869 | ₩114,846 | ₩111,835 | ₩114,001 | +1.91% | 24.9만 |
|---|
| 2026.07.08 | ₩111,533 | ₩113,183 | ₩109,669 | ₩111,989 | +0.41% | 29.2만 |
|---|
| 2026.07.07 | ₩111,895 | ₩112,593 | ₩108,985 | ₩112,083 | +0.17% | 18.3만 |
|---|
| 2026.07.06 | ₩111,399 | ₩114,981 | ₩111,399 | ₩112,888 | +1.34% | 27.7만 |
|---|
| 2026.07.02 | ₩111,587 | ₩112,962 | ₩109,126 | ₩111,547 | -0.04% | 29.7만 |
|---|
| 2026.07.01 | ₩113,438 | ₩117,180 | ₩111,761 | ₩111,775 | -1.47% | 38.4만 |
|---|
| 2026.06.30 | ₩111,104 | ₩114,364 | ₩108,663 | ₩114,042 | +2.64% | 41.7만 |
|---|
| 2026.06.29 | ₩113,451 | ₩114,551 | ₩110,715 | ₩111,936 | -1.34% | 39만 |
|---|
| 2026.06.26 | ₩112,405 | ₩114,334 | ₩111,211 | ₩113,988 | +1.41% | 62.1만 |
|---|
| 2026.06.25 | ₩112,727 | ₩115,329 | ₩111,198 | ₩113,425 | +0.62% | 22만 |
|---|
| 2026.06.24 | ₩110,165 | ₩113,264 | ₩109,763 | ₩111,815 | +1.50% | 74.2만 |
|---|
| 2026.06.23 | ₩109,240 | ₩111,962 | ₩108,716 | ₩110,916 | +1.53% | 21.9만 |
|---|
| 2026.06.22 | ₩112,258 | ₩113,277 | ₩110,715 | ₩111,171 | -0.97% | 37.9만 |
|---|
| 2026.06.18 | ₩109,789 | ₩112,512 | ₩109,454 | ₩112,419 | +2.39% | 55.2만 |
|---|
| 2026.06.17 | ₩109,441 | ₩111,278 | ₩107,791 | ₩108,502 | -0.86% | 20.9만 |
|---|
| 2026.06.16 | ₩111,587 | ₩113,733 | ₩109,615 | ₩110,205 | -1.24% | 16만 |
|---|
| 2026.06.15 | ₩111,332 | ₩113,317 | ₩110,232 | ₩110,943 | -0.35% | 26.1만 |
|---|
| 2026.06.12 | ₩110,728 | ₩111,386 | ₩109,360 | ₩109,615 | -1.01% | 44.3만 |
|---|
| 2026.06.11 | ₩108,569 | ₩110,527 | ₩107,080 | ₩109,494 | +0.85% | 23.6만 |
|---|
| 2026.06.10 | ₩109,280 | ₩111,764 | ₩108,093 | ₩108,368 | -0.83% | 25.2만 |
|---|
| 2026.06.09 | ₩109,857 | ₩111,553 | ₩103,834 | ₩109,454 | -0.37% | 21.6만 |
|---|
| 2026.06.08 | ₩109,843 | ₩112,445 | ₩108,817 | ₩109,012 | -0.76% | 35.3만 |
|---|
| 2026.06.05 | ₩109,360 | ₩111,352 | ₩108,394 | ₩108,837 | -0.48% | 34.1만 |
|---|
| 2026.06.04 | ₩109,508 | ₩111,292 | ₩108,649 | ₩110,366 | +0.78% | 24.9만 |
|---|
| 2026.06.03 | ₩109,427 | ₩110,386 | ₩108,059 | ₩109,119 | -0.28% | 28.6만 |
|---|
| 2026.06.02 | ₩111,761 | ₩113,760 | ₩110,246 | ₩110,313 | -1.30% | 27.4만 |
|---|
| 2026.06.01 | ₩108,462 | ₩111,332 | ₩107,979 | ₩111,171 | +2.50% | 27.8만 |
|---|
| 2026.05.29 | ₩108,891 | ₩109,816 | ₩107,610 | ₩108,837 | -0.05% | 28.5만 |
|---|
| 2026.05.28 | ₩106,785 | ₩109,333 | ₩104,759 | ₩108,703 | +1.80% | 25.8만 |
|---|
| 2026.05.27 | ₩105,189 | ₩107,818 | ₩104,370 | ₩104,666 | -0.50% | 27.2만 |
|---|
| 2026.05.26 | ₩102,667 | ₩106,879 | ₩101,943 | ₩106,543 | +3.78% | 27.9만 |
|---|
| 2026.05.22 | ₩97,583 | ₩100,387 | ₩97,583 | ₩99,662 | +2.13% | 19.6만 |
|---|
| 2026.05.21 | ₩94,512 | ₩97,208 | ₩92,271 | ₩97,114 | +2.75% | 30.9만 |
|---|
| 2026.05.20 | ₩92,768 | ₩96,926 | ₩92,768 | ₩95,786 | +3.25% | 33.4만 |
|---|
| 2026.05.19 | ₩91,359 | ₩92,721 | ₩90,823 | ₩92,245 | +0.97% | 31.5만 |
|---|
| 2026.05.18 | ₩93,023 | ₩95,035 | ₩92,634 | ₩92,701 | -0.35% | 25.5만 |
|---|
| 2026.05.15 | ₩94,605 | ₩95,799 | ₩93,385 | ₩93,492 | -1.18% | 26.8만 |
|---|
| 2026.05.14 | ₩97,436 | ₩98,790 | ₩96,000 | ₩96,322 | -1.14% | 26.7만 |
|---|
| 2026.05.13 | ₩101,232 | ₩101,701 | ₩96,309 | ₩96,617 | -4.56% | 32.9만 |
|---|
| 2026.05.12 | ₩102,788 | ₩103,794 | ₩101,030 | ₩101,084 | -1.66% | 29.5만 |
|---|
| 2026.05.11 | ₩105,014 | ₩106,664 | ₩103,740 | ₩103,928 | -1.03% | 27.6만 |
|---|
| 2026.05.08 | ₩106,557 | ₩107,214 | ₩104,518 | ₩104,639 | -1.80% | 20.4만 |
|---|
| 2026.05.07 | ₩107,013 | ₩108,354 | ₩105,779 | ₩105,846 | -1.09% | 26.4만 |
|---|
| 2026.05.06 | ₩105,390 | ₩109,025 | ₩105,390 | ₩106,678 | +1.22% | 32.3만 |
|---|
| 2026.05.05 | ₩103,888 | ₩105,953 | ₩103,700 | ₩103,995 | +0.10% | 38만 |
|---|
| 2026.05.04 | ₩103,606 | ₩104,954 | ₩101,849 | ₩102,774 | -0.80% | 41.9만 |
|---|
| 2026.05.01 | ₩103,566 | ₩106,973 | ₩101,218 | ₩104,438 | +0.84% | 46만 |
|---|
| 2026.04.30 | ₩114,203 | ₩115,450 | ₩98,777 | ₩103,029 | -9.78% | 81.3만 |
|---|
| 2026.04.29 | ₩110,111 | ₩113,344 | ₩110,111 | ₩111,278 | +1.06% | 40.5만 |
|---|
| 2026.04.28 | ₩110,272 | ₩111,104 | ₩109,548 | ₩110,393 | +0.11% | 24.6만 |
|---|
| 2026.04.27 | ₩114,940 | ₩116,161 | ₩109,796 | ₩110,433 | -3.92% | 34만 |
|---|
| 2026.04.24 | ₩113,411 | ₩115,805 | ₩113,411 | ₩114,873 | +1.29% | 30.9만 |
|---|
| 2026.04.23 | ₩113,787 | ₩119,447 | ₩112,512 | ₩113,344 | -0.39% | 20만 |
|---|
| 2026.04.22 | ₩114,310 | ₩115,256 | ₩112,271 | ₩112,942 | -1.20% | 26.5만 |
|---|
| 2026.04.21 | ₩117,288 | ₩118,817 | ₩112,915 | ₩113,357 | -3.35% | 48.6만 |
|---|
| 2026.04.20 | ₩118,039 | ₩119,273 | ₩117,261 | ₩117,422 | -0.52% | 33.9만 |
|---|
| 2026.04.17 | ₩117,435 | ₩119,259 | ₩116,697 | ₩119,072 | +1.39% | 31.4만 |
|---|
| 2026.04.16 | ₩113,264 | ₩116,121 | ₩112,419 | ₩115,759 | +2.20% | 35.8만 |
|---|
| 2026.04.15 | ₩114,176 | ₩115,329 | ₩113,438 | ₩113,773 | -0.35% | 53.8만 |
|---|
| 2026.04.14 | ₩114,659 | ₩115,222 | ₩113,083 | ₩114,672 | +0.01% | 45.7만 |
|---|
| 2026.04.13 | ₩112,955 | ₩114,551 | ₩111,359 | ₩114,551 | +1.41% | 58.1만 |
|---|
| 2026.04.10 | ₩113,693 | ₩114,618 | ₩111,654 | ₩113,720 | +0.02% | 67.6만 |
|---|
| 2026.04.09 | ₩106,664 | ₩113,679 | ₩106,664 | ₩113,357 | +6.28% | 648.5만 |
|---|
| 2026.04.08 | ₩112,673 | ₩115,343 | ₩106,275 | ₩107,053 | -4.99% | 185.5만 |
|---|
| 2026.04.07 | ₩103,995 | ₩105,464 | ₩103,210 | ₩104,961 | +0.93% | 23.1만 |
|---|
| 2026.04.06 | ₩103,713 | ₩104,947 | ₩102,318 | ₩104,598 | +0.85% | 11.5만 |
|---|
| 2026.04.02 | ₩101,554 | ₩104,931 | ₩101,554 | ₩103,713 | +2.13% | 12.9만 |
|---|
| 2026.04.01 | ₩102,707 | ₩105,484 | ₩102,432 | ₩104,169 | +1.42% | 22.4만 |
|---|
| 2026.03.31 | ₩99,971 | ₩101,862 | ₩98,388 | ₩101,191 | +1.22% | 21.6만 |
|---|
| 2026.03.30 | ₩101,808 | ₩102,050 | ₩98,629 | ₩98,723 | -3.03% | 26.9만 |
|---|
| 2026.03.27 | ₩101,366 | ₩102,774 | ₩100,494 | ₩100,615 | -0.74% | 16.9만 |
|---|
| 2026.03.26 | ₩104,384 | ₩105,417 | ₩101,808 | ₩101,956 | -2.33% | 13.4만 |
|---|
| 2026.03.25 | ₩106,087 | ₩107,442 | ₩105,148 | ₩106,436 | +0.33% | 17.8만 |
|---|
| 2026.03.24 | ₩100,749 | ₩105,591 | ₩100,749 | ₩105,309 | +4.53% | 28.6만 |
|---|
| 2026.03.23 | ₩98,080 | ₩101,621 | ₩98,066 | ₩101,366 | +3.35% | 26.2만 |
|---|
| 2026.03.20 | ₩95,276 | ₩96,671 | ₩94,337 | ₩95,839 | +0.59% | 58.4만 |
|---|
| 2026.03.19 | ₩94,874 | ₩97,623 | ₩94,773 | ₩96,175 | +1.37% | 21.3만 |
|---|
| 2026.03.18 | ₩96,617 | ₩98,388 | ₩95,866 | ₩95,893 | -0.75% | 26.7만 |
|---|
| 2026.03.17 | ₩98,723 | ₩101,098 | ₩97,469 | ₩97,570 | -1.17% | 23.8만 |
|---|
| 2026.03.16 | ₩99,005 | ₩100,635 | ₩97,771 | ₩98,133 | -0.88% | 21.4만 |
|---|
| 2026.03.13 | ₩98,656 | ₩100,427 | ₩96,993 | ₩97,221 | -1.45% | 18.9만 |
|---|
| 2026.03.12 | ₩98,871 | ₩100,923 | ₩97,556 | ₩98,173 | -0.71% | 29.1만 |
|---|
| 2026.03.11 | ₩100,937 | ₩102,452 | ₩99,434 | ₩100,870 | -0.07% | 20.9만 |
|---|
| 2026.03.10 | ₩100,735 | ₩104,169 | ₩100,387 | ₩101,057 | +0.32% | 26.4만 |
|---|
| 2026.03.09 | ₩102,358 | ₩102,741 | ₩96,778 | ₩101,030 | -1.30% | 29.2만 |
|---|
| 2026.03.06 | ₩102,882 | ₩104,505 | ₩101,755 | ₩104,062 | +1.15% | 29.8만 |
|---|
| 2026.03.05 | ₩106,289 | ₩107,925 | ₩105,182 | ₩105,336 | -0.90% | 35.9만 |
|---|
| 2026.03.04 | ₩106,892 | ₩107,885 | ₩105,698 | ₩107,308 | +0.39% | 22.9만 |
|---|
| 2026.03.03 | ₩105,631 | ₩107,992 | ₩103,968 | ₩105,819 | +0.18% | 42.7만 |
|---|
| 2026.03.02 | ₩105,765 | ₩109,696 | ₩105,765 | ₩107,777 | +1.90% | 26.2만 |
|---|
| 2026.02.27 | ₩110,621 | ₩112,302 | ₩103,660 | ₩107,308 | -3.00% | 49.6만 |
|---|
| 2026.02.26 | ₩111,265 | ₩113,290 | ₩110,594 | ₩111,399 | +0.12% | 20.5만 |
|---|
| 2026.02.25 | ₩109,052 | ₩111,191 | ₩107,771 | ₩110,889 | +1.69% | 21.3만 |
|---|
| 2026.02.24 | ₩106,919 | ₩109,494 | ₩105,752 | ₩108,247 | +1.24% | 27.9만 |
|---|
| 2026.02.23 | ₩108,824 | ₩108,840 | ₩106,061 | ₩106,637 | -2.01% | 35.8만 |
|---|
| 2026.02.20 | ₩108,703 | ₩110,272 | ₩108,307 | ₩108,971 | +0.25% | 33.7만 |
|---|
| 2026.02.19 | ₩107,563 | ₩109,629 | ₩106,953 | ₩108,757 | +1.11% | 20.6만 |
|---|
| 2026.02.18 | ₩109,883 | ₩112,097 | ₩106,611 | ₩108,234 | -1.50% | 26.3만 |
|---|
| 2026.02.17 | ₩107,979 | ₩113,237 | ₩107,831 | ₩110,769 | +2.58% | 64만 |
|---|
| 2026.02.13 | ₩104,934 | ₩109,132 | ₩102,278 | ₩107,710 | +2.65% | 46.3만 |
|---|
| 2026.02.12 | ₩99,971 | ₩105,343 | ₩94,807 | ₩101,393 | +1.42% | 63.2만 |
|---|
| 2026.02.11 | ₩97,556 | ₩98,603 | ₩94,579 | ₩97,060 | -0.51% | 52.1만 |
|---|
| 2026.02.10 | ₩95,625 | ₩97,516 | ₩94,686 | ₩96,658 | +1.08% | 26.7만 |
|---|
| 2026.02.09 | ₩96,416 | ₩97,382 | ₩94,780 | ₩95,196 | -1.27% | 23.2만 |
|---|
| 2026.02.06 | ₩93,895 | ₩96,913 | ₩93,895 | ₩96,322 | +2.59% | 34.3만 |
|---|
| 2026.02.05 | ₩91,668 | ₩94,512 | ₩91,547 | ₩93,023 | +1.48% | 31.3만 |
|---|
| 2026.02.04 | ₩95,504 | ₩95,933 | ₩92,339 | ₩92,728 | -2.91% | 29.9만 |
|---|
| 2026.02.03 | ₩96,242 | ₩96,778 | ₩93,962 | ₩95,222 | -1.06% | 27만 |
|---|
| 2026.02.02 | ₩93,036 | ₩96,296 | ₩93,036 | ₩95,316 | +2.45% | 36.9만 |
|---|
| 2026.01.30 | ₩92,553 | ₩94,230 | ₩91,681 | ₩92,567 | +0.01% | 22만 |
|---|
| 2026.01.29 | ₩93,693 | ₩94,257 | ₩91,950 | ₩93,023 | -0.72% | 18.7만 |
|---|
| 2026.01.28 | ₩91,561 | ₩93,438 | ₩89,790 | ₩93,157 | +1.74% | 26.4만 |
|---|
| 2026.01.27 | ₩93,023 | ₩93,693 | ₩91,185 | ₩91,212 | -1.95% | 13.2만 |
|---|
| 2026.01.26 | ₩93,908 | ₩96,685 | ₩91,936 | ₩92,580 | -1.41% | 26만 |
|---|
| 2026.01.23 | ₩96,913 | ₩97,288 | ₩92,379 | ₩93,908 | -3.10% | 24.9만 |
|---|
| 2026.01.22 | ₩93,519 | ₩96,953 | ₩93,519 | ₩96,483 | +3.17% | 34.8만 |
|---|
| 2026.01.21 | ₩92,768 | ₩95,236 | ₩91,815 | ₩93,613 | +0.91% | 20.9만 |
|---|
| 2026.01.20 | ₩92,634 | ₩93,613 | ₩91,695 | ₩92,030 | -0.65% | 22.9만 |
|---|
| 2026.01.16 | ₩94,149 | ₩94,525 | ₩92,513 | ₩93,774 | -0.40% | 13.9만 |
|---|
| 2026.01.15 | ₩94,096 | ₩95,464 | ₩93,425 | ₩94,149 | +0.06% | 16.9만 |
|---|
| 2026.01.14 | ₩94,230 | ₩96,973 | ₩91,634 | ₩93,425 | -0.85% | 17.8만 |
|---|
| 2026.01.13 | ₩92,607 | ₩94,364 | ₩92,218 | ₩94,257 | +1.78% | 37.8만 |
|---|
| 2026.01.12 | ₩89,481 | ₩92,312 | ₩88,469 | ₩92,097 | +2.92% | 13.9만 |
|---|
| 2026.01.09 | ₩91,104 | ₩91,561 | ₩90,031 | ₩90,407 | -0.77% | 24.2만 |
|---|
| 2026.01.08 | ₩89,227 | ₩91,856 | ₩87,094 | ₩91,212 | +2.22% | 17.9만 |
|---|
| 2026.01.07 | ₩89,709 | ₩90,635 | ₩88,288 | ₩89,938 | +0.25% | 12.7만 |
|---|
| 2026.01.06 | ₩87,067 | ₩89,696 | ₩85,793 | ₩89,549 | +2.85% | 13.7만 |
|---|
| 2026.01.05 | ₩85,846 | ₩88,060 | ₩85,846 | ₩87,657 | +2.11% | 16.6만 |
|---|
| 2026.01.02 | ₩92,070 | ₩92,392 | ₩85,444 | ₩85,793 | -6.82% | 34만 |
|---|
| 2025.12.31 | ₩92,070 | ₩92,426 | ₩90,608 | ₩91,064 | -1.09% | 18.6만 |
|---|
| 2025.12.30 | ₩93,090 | ₩93,814 | ₩92,043 | ₩92,057 | -1.11% | 18.8만 |
|---|
| 2025.12.29 | ₩92,459 | ₩93,304 | ₩90,715 | ₩92,768 | +0.33% | 24만 |
|---|
| 2025.12.26 | ₩91,990 | ₩92,969 | ₩91,990 | ₩92,942 | +1.04% | 16만 |
|---|
| 2025.12.24 | ₩91,668 | ₩93,425 | ₩91,668 | ₩92,271 | +0.66% | 9.3만 |
|---|
| 2025.12.23 | ₩91,225 | ₩92,057 | ₩90,005 | ₩91,668 | +0.49% | 15.5만 |
|---|
| 2025.12.22 | ₩91,909 | ₩92,862 | ₩90,923 | ₩91,279 | -0.69% | 26.7만 |
|---|
| 2025.12.19 | ₩90,192 | ₩91,976 | ₩90,152 | ₩91,976 | +1.98% | 46.1만 |
|---|
| 2025.12.18 | ₩90,300 | ₩91,547 | ₩90,192 | ₩90,246 | -0.06% | 15.9만 |
|---|
| 2025.12.17 | ₩90,058 | ₩91,292 | ₩89,274 | ₩89,629 | -0.48% | 15.7만 |
|---|
| 2025.12.16 | ₩89,589 | ₩91,286 | ₩88,623 | ₩89,897 | +0.34% | 17.7만 |
|---|
| 2025.12.15 | ₩91,413 | ₩91,882 | ₩89,240 | ₩89,589 | -2.00% | 16.8만 |
|---|
| 2025.12.12 | ₩90,635 | ₩90,930 | ₩89,294 | ₩90,783 | +0.16% | 19.3만 |
|---|
| 2025.12.11 | ₩90,045 | ₩92,003 | ₩89,461 | ₩90,742 | +0.77% | 17.1만 |
|---|
| 2025.12.10 | ₩89,522 | ₩90,715 | ₩87,422 | ₩90,018 | +0.55% | 30만 |
|---|
| 2025.12.09 | ₩87,617 | ₩89,897 | ₩87,510 | ₩87,993 | +0.43% | 57만 |
|---|
| 2025.12.08 | ₩88,046 | ₩88,797 | ₩87,188 | ₩87,697 | -0.40% | 24.1만 |
|---|
| 2025.12.05 | ₩86,705 | ₩87,657 | ₩86,155 | ₩87,630 | +1.07% | 16.8만 |
|---|
| 2025.12.04 | ₩89,455 | ₩89,870 | ₩86,463 | ₩86,785 | -2.98% | 47.2만 |
|---|
| 2025.12.03 | ₩88,516 | ₩89,455 | ₩87,456 | ₩89,455 | +1.06% | 16.2만 |
|---|
| 2025.12.02 | ₩87,188 | ₩88,771 | ₩86,316 | ₩88,019 | +0.95% | 16.4만 |
|---|
| 2025.12.01 | ₩85,887 | ₩87,263 | ₩85,799 | ₩87,174 | +1.50% | 13만 |
|---|
| 2025.11.28 | ₩87,295 | ₩87,537 | ₩86,222 | ₩86,544 | -0.86% | 7.1만 |
|---|
| 2025.11.26 | ₩85,551 | ₩87,684 | ₩85,551 | ₩86,732 | +1.38% | 19.3만 |
|---|
| 2025.11.25 | ₩84,840 | ₩86,738 | ₩84,700 | ₩85,846 | +1.19% | 17.6만 |
|---|
| 2025.11.24 | ₩83,164 | ₩85,162 | ₩82,842 | ₩84,975 | +2.18% | 17.3만 |
|---|
| 2025.11.21 | ₩80,561 | ₩83,593 | ₩80,561 | ₩82,761 | +2.73% | 15.4만 |
|---|
| 2025.11.20 | ₩84,009 | ₩85,417 | ₩80,159 | ₩80,494 | -4.18% | 17.1만 |
|---|
| 2025.11.19 | ₩82,775 | ₩86,388 | ₩82,560 | ₩83,378 | +0.73% | 19.8만 |
|---|
| 2025.11.18 | ₩82,453 | ₩83,962 | ₩80,535 | ₩82,627 | +0.21% | 15.3만 |
|---|
| 2025.11.17 | ₩87,188 | ₩87,707 | ₩82,386 | ₩82,466 | -5.42% | 18.1만 |
|---|
| 2025.11.14 | ₩86,302 | ₩87,779 | ₩85,873 | ₩87,308 | +1.17% | 12.7만 |
|---|
| 2025.11.13 | ₩87,429 | ₩87,738 | ₩86,396 | ₩87,577 | +0.17% | 16.6만 |
|---|
| 2025.11.12 | ₩87,523 | ₩88,194 | ₩86,839 | ₩87,429 | -0.11% | 14.5만 |
|---|
| 2025.11.11 | ₩86,852 | ₩87,644 | ₩86,188 | ₩87,523 | +0.77% | 19.7만 |
|---|
| 2025.11.10 | ₩87,456 | ₩88,529 | ₩86,571 | ₩87,188 | -0.31% | 20.3만 |
|---|
| 2025.11.07 | ₩87,697 | ₩87,697 | ₩85,176 | ₩86,517 | -1.35% | 19.1만 |
|---|
| 2025.11.06 | ₩84,827 | ₩88,906 | ₩84,518 | ₩87,993 | +3.73% | 34.9만 |
|---|
| 2025.11.05 | ₩80,307 | ₩85,751 | ₩76,859 | ₩84,827 | +5.63% | 84.8만 |
|---|
| 2025.11.04 | ₩77,517 | ₩78,529 | ₩73,077 | ₩75,438 | -2.68% | 35.7만 |
|---|
| 2025.11.03 | ₩79,126 | ₩80,521 | ₩78,281 | ₩78,938 | -0.24% | 19만 |
|---|
| 2025.10.31 | ₩77,476 | ₩79,408 | ₩77,356 | ₩79,341 | +2.41% | 25.3만 |
|---|
| 2025.10.30 | ₩76,470 | ₩78,529 | ₩76,470 | ₩77,128 | +0.86% | 11.7만 |
|---|
| 2025.10.29 | ₩77,704 | ₩79,327 | ₩76,370 | ₩77,020 | -0.88% | 17.2만 |
|---|
| 2025.10.28 | ₩78,456 | ₩78,925 | ₩77,812 | ₩78,268 | -0.24% | 11.5만 |
|---|
| 2025.10.27 | ₩79,408 | ₩79,924 | ₩78,248 | ₩78,737 | -0.84% | 10.5만 |
|---|
| 2025.10.24 | ₩78,777 | ₩79,274 | ₩78,073 | ₩78,777 | 0.00% | 14.2만 |
|---|
| 2025.10.23 | ₩75,827 | ₩78,160 | ₩75,827 | ₩77,557 | +2.28% | 14.8만 |
|---|
| 2025.10.22 | ₩76,604 | ₩77,289 | ₩75,840 | ₩76,014 | -0.77% | 12.4만 |
|---|
| 2025.10.21 | ₩76,900 | ₩77,530 | ₩76,390 | ₩76,631 | -0.35% | 11만 |
|---|
| 2025.10.20 | ₩75,746 | ₩77,141 | ₩75,384 | ₩77,007 | +1.66% | 18.1만 |
|---|
| 2025.10.17 | ₩75,639 | ₩77,691 | ₩75,102 | ₩75,102 | -0.71% | 13.3만 |
|---|
| 2025.10.16 | ₩77,798 | ₩78,026 | ₩75,813 | ₩76,189 | -2.07% | 13.9만 |
|---|
| 2025.10.15 | ₩77,678 | ₩78,375 | ₩76,591 | ₩77,691 | +0.02% | 17.2만 |
|---|
| 2025.10.14 | ₩75,545 | ₩77,704 | ₩75,442 | ₩76,725 | +1.56% | 22.5만 |
|---|
| 2025.10.13 | ₩74,700 | ₩76,678 | ₩74,700 | ₩76,564 | +2.50% | 15.5만 |
|---|
| 2025.10.10 | ₩78,429 | ₩79,046 | ₩73,533 | ₩73,640 | -6.11% | 16만 |
|---|