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 | ₩85,509 | ₩90,216 | ₩83,907 | ₩85,375 | -0.16% | 119.9만 |
| 2026.09.28–2026.10.02 | ₩83,015 | ₩87,856 | ₩79,489 | ₩85,509 | +3.00% | 144.7만 |
| 2026.09.21–2026.09.25 | ₩86,019 | ₩87,159 | ₩83,551 | ₩84,101 | -2.23% | 91.8만 |
| 2026.09.14–2026.09.18 | ₩86,864 | ₩88,727 | ₩83,324 | ₩84,745 | -2.44% | 143.9만 |
| 2026.09.08–2026.09.11 | ₩92,106 | ₩92,375 | ₩87,159 | ₩87,990 | -4.47% | 78.4만 |
| 2026.08.31–2026.09.04 | ₩90,323 | ₩93,179 | ₩88,151 | ₩92,080 | +1.94% | 130.1만 |
| 2026.08.24–2026.08.28 | ₩93,997 | ₩93,997 | ₩88,996 | ₩90,310 | -3.92% | 115.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,966 |
| ₩97,966 |
| ₩89,103 |
| ₩93,783 |
| -4.27% |
| 132.5만 |
| 2026.08.10–2026.08.14 | ₩100,728 | ₩101,546 | ₩94,413 | ₩97,966 | -2.74% | 124.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩100,903 | ₩106,280 | ₩99,562 | ₩101,077 | +0.17% | 154만 |
|---|
| 2026.07.27–2026.07.31 | ₩121,579 | ₩123,477 | ₩94,493 | ₩98,677 | -18.84% | 229.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩115,210 | ₩120,668 | ₩112,072 | ₩119,783 | +3.97% | 123.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩113,065 | ₩116,283 | ₩111,442 | ₩114,875 | +1.60% | 99.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩111,362 | ₩116,563 | ₩108,948 | ₩114,325 | +2.66% | 126만 |
|---|
| 2026.06.29–2026.07.02 | ₩113,413 | ₩117,141 | ₩108,626 | ₩111,509 | -1.68% | 148.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩112,220 | ₩115,291 | ₩108,680 | ₩113,950 | +1.54% | 218만 |
|---|
| 2026.06.15–2026.06.18 | ₩111,295 | ₩113,695 | ₩107,755 | ₩112,381 | +0.98% | 118.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩109,806 | ₩112,408 | ₩103,799 | ₩109,578 | -0.21% | 149.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩108,425 | ₩113,722 | ₩107,942 | ₩108,801 | +0.35% | 142.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,632 | ₩109,779 | ₩101,908 | ₩108,801 | +6.01% | 109.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩92,991 | ₩100,353 | ₩90,792 | ₩99,629 | +7.14% | 140.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,979 | ₩106,628 | ₩93,353 | ₩93,461 | -10.97% | 143.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩103,571 | ₩108,988 | ₩101,815 | ₩104,604 | +1.00% | 159.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩114,902 | ₩116,122 | ₩98,744 | ₩104,402 | -9.14% | 226.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩117,999 | ₩119,407 | ₩112,233 | ₩114,835 | -2.68% | 159.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩112,917 | ₩119,219 | ₩111,322 | ₩119,032 | +5.42% | 224.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,678 | ₩115,304 | ₩102,284 | ₩113,682 | +9.65% | 936.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,774 | ₩105,448 | ₩98,355 | ₩103,678 | +1.87% | 83.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩98,047 | ₩107,406 | ₩98,033 | ₩100,581 | +2.58% | 102.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,972 | ₩101,064 | ₩94,305 | ₩95,807 | -3.20% | 151.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩102,324 | ₩104,134 | ₩96,746 | ₩97,188 | -5.02% | 124.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩105,730 | ₩109,659 | ₩101,721 | ₩104,027 | -1.61% | 157.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩108,787 | ₩113,252 | ₩103,625 | ₩107,272 | -1.39% | 155.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩107,942 | ₩113,199 | ₩106,575 | ₩108,935 | +0.92% | 144.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,384 | ₩109,096 | ₩94,547 | ₩107,674 | +11.71% | 211.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,005 | ₩96,880 | ₩91,516 | ₩96,290 | +3.53% | 159.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,876 | ₩96,652 | ₩89,760 | ₩92,536 | -1.43% | 106.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,603 | ₩97,255 | ₩91,664 | ₩93,876 | +1.38% | 103.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,451 | ₩96,940 | ₩88,439 | ₩93,742 | +4.80% | 100.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩85,818 | ₩91,825 | ₩85,764 | ₩90,377 | +5.31% | 85.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩92,428 | ₩93,783 | ₩85,415 | ₩85,764 | -7.21% | 95.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,878 | ₩93,394 | ₩89,974 | ₩92,911 | +1.12% | 67.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,382 | ₩91,946 | ₩88,593 | ₩91,946 | +0.62% | 112만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,017 | ₩91,972 | ₩87,159 | ₩90,752 | +3.11% | 147.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,858 | ₩89,840 | ₩85,771 | ₩87,601 | +2.03% | 109.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩83,136 | ₩87,655 | ₩82,814 | ₩86,515 | +4.06% | 61.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,159 | ₩87,677 | ₩80,132 | ₩82,734 | -5.08% | 85.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,427 | ₩88,499 | ₩85,844 | ₩87,279 | -0.17% | 83.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,100 | ₩88,876 | ₩73,052 | ₩86,488 | +9.34% | 193.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩79,381 | ₩79,898 | ₩76,344 | ₩79,314 | -0.08% | 76.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩75,721 | ₩79,247 | ₩75,359 | ₩78,751 | +4.00% | 70.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩74,675 | ₩78,349 | ₩74,675 | ₩75,077 | +0.54% | 82.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,402 | ₩79,019 | ₩73,508 | ₩73,615 | -6.11% | 16만 |
|---|