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 | ₩85,515 | ₩90,222 | ₩83,912 | ₩85,381 | -0.16% | 119.9만 |
| 2026.09.28–2026.10.02 | ₩83,021 | ₩87,862 | ₩79,494 | ₩85,515 | +3.00% | 144.7만 |
| 2026.09.21–2026.09.25 | ₩86,025 | ₩87,164 | ₩83,557 | ₩84,107 | -2.23% | 91.8만 |
| 2026.09.14–2026.09.18 | ₩86,869 | ₩88,733 | ₩83,329 | ₩84,751 | -2.44% | 143.9만 |
| 2026.09.08–2026.09.11 | ₩92,113 | ₩92,381 | ₩87,164 | ₩87,996 | -4.47% | 78.4만 |
| 2026.08.31–2026.09.04 | ₩90,329 | ₩93,185 | ₩88,157 | ₩92,086 | +1.94% | 130.1만 |
| 2026.08.24–2026.08.28 | ₩94,003 | ₩94,003 | ₩89,002 | ₩90,316 | -3.92% | 115.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,973 |
| ₩97,973 |
| ₩89,109 |
| ₩93,789 |
| -4.27% |
| 132.5만 |
| 2026.08.10–2026.08.14 | ₩100,735 | ₩101,553 | ₩94,419 | ₩97,973 | -2.74% | 124.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩100,909 | ₩106,287 | ₩99,569 | ₩101,084 | +0.17% | 154만 |
|---|
| 2026.07.27–2026.07.31 | ₩121,588 | ₩123,485 | ₩94,500 | ₩98,683 | -18.84% | 229.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩115,218 | ₩120,676 | ₩112,080 | ₩119,791 | +3.97% | 123.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩113,072 | ₩116,291 | ₩111,450 | ₩114,883 | +1.60% | 99.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩111,369 | ₩116,571 | ₩108,955 | ₩114,333 | +2.66% | 126만 |
|---|
| 2026.06.29–2026.07.02 | ₩113,421 | ₩117,149 | ₩108,634 | ₩111,517 | -1.68% | 148.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩112,227 | ₩115,298 | ₩108,687 | ₩113,957 | +1.54% | 218만 |
|---|
| 2026.06.15–2026.06.18 | ₩111,302 | ₩113,703 | ₩107,762 | ₩112,388 | +0.98% | 118.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩109,814 | ₩112,415 | ₩103,806 | ₩109,586 | -0.21% | 149.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩108,432 | ₩113,729 | ₩107,950 | ₩108,808 | +0.35% | 142.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,639 | ₩109,787 | ₩101,915 | ₩108,808 | +6.01% | 109.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩92,998 | ₩100,360 | ₩90,798 | ₩99,636 | +7.14% | 140.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,986 | ₩106,636 | ₩93,360 | ₩93,467 | -10.97% | 143.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩103,578 | ₩108,996 | ₩101,821 | ₩104,611 | +1.00% | 159.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩114,909 | ₩116,130 | ₩98,751 | ₩104,409 | -9.14% | 226.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩118,007 | ₩119,415 | ₩112,241 | ₩114,842 | -2.68% | 159.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩112,925 | ₩119,227 | ₩111,329 | ₩119,040 | +5.42% | 224.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,685 | ₩115,312 | ₩102,291 | ₩113,689 | +9.65% | 936.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,781 | ₩105,455 | ₩98,362 | ₩103,685 | +1.87% | 83.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩98,053 | ₩107,413 | ₩98,040 | ₩100,588 | +2.58% | 102.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,978 | ₩101,070 | ₩94,312 | ₩95,814 | -3.20% | 151.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩102,331 | ₩104,141 | ₩96,752 | ₩97,195 | -5.02% | 124.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩105,737 | ₩109,666 | ₩101,728 | ₩104,034 | -1.61% | 157.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩108,795 | ₩113,260 | ₩103,632 | ₩107,279 | -1.39% | 155.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩107,950 | ₩113,206 | ₩106,582 | ₩108,942 | +0.92% | 144.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,390 | ₩109,103 | ₩94,553 | ₩107,682 | +11.71% | 211.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,011 | ₩96,887 | ₩91,523 | ₩96,296 | +3.53% | 159.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,883 | ₩96,659 | ₩89,766 | ₩92,542 | -1.43% | 106.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,609 | ₩97,262 | ₩91,670 | ₩93,883 | +1.38% | 103.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,457 | ₩96,947 | ₩88,445 | ₩93,749 | +4.80% | 100.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩85,823 | ₩91,831 | ₩85,770 | ₩90,383 | +5.31% | 85.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩92,434 | ₩93,789 | ₩85,421 | ₩85,770 | -7.21% | 95.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,885 | ₩93,400 | ₩89,980 | ₩92,917 | +1.12% | 67.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,388 | ₩91,952 | ₩88,599 | ₩91,952 | +0.62% | 112만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,023 | ₩91,978 | ₩87,164 | ₩90,758 | +3.11% | 147.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,864 | ₩89,846 | ₩85,776 | ₩87,607 | +2.03% | 109.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩83,141 | ₩87,661 | ₩82,820 | ₩86,521 | +4.06% | 61.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,164 | ₩87,683 | ₩80,138 | ₩82,739 | -5.08% | 85.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,433 | ₩88,505 | ₩85,850 | ₩87,285 | -0.17% | 83.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,105 | ₩88,882 | ₩73,057 | ₩86,494 | +9.34% | 193.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩79,387 | ₩79,903 | ₩76,349 | ₩79,320 | -0.08% | 76.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩75,726 | ₩79,253 | ₩75,364 | ₩78,756 | +4.00% | 70.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩74,680 | ₩78,354 | ₩74,680 | ₩75,082 | +0.54% | 82.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,408 | ₩79,025 | ₩73,513 | ₩73,620 | -6.11% | 16만 |
|---|