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 | ₩84,209 | ₩85,389 | ₩83,907 | ₩85,375 | +1.39% | 22만 |
| 2026.10.08 | ₩86,864 | ₩87,226 | ₩83,927 | ₩84,504 | -2.72% | 24.3만 |
| 2026.10.07 | ₩87,534 | ₩87,775 | ₩86,139 | ₩87,212 | -0.37% | 17.3만 |
| 2026.10.06 | ₩89,063 | ₩90,078 | ₩87,628 | ₩87,802 | -1.42% | 17.1만 |
| 2026.10.05 | ₩85,509 | ₩90,216 | ₩85,509 | ₩88,003 | +2.92% | 39.3만 |
| 2026.10.02 | ₩86,609 | ₩87,856 | ₩84,557 | ₩85,509 | -1.27% | 27.7만 |
| 2026.10.01 | ₩82,506 | ₩85,161 | ₩81,808 | ₩84,718 | +2.68% | 33.3만 |
| 2026.09.30 | ₩80,950 | ₩82,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,090 |
| +1.41% |
| 33.7만 |
| 2026.09.29 | ₩81,942 | ₩82,935 | ₩80,293 | ₩80,789 | -1.41% | 23.8만 |
|---|
| 2026.09.28 | ₩83,015 | ₩84,115 | ₩81,621 | ₩81,647 | -1.65% | 26.1만 |
|---|
| 2026.09.25 | ₩84,490 | ₩84,912 | ₩83,551 | ₩84,101 | -0.46% | 12.2만 |
|---|
| 2026.09.24 | ₩84,276 | ₩85,040 | ₩83,592 | ₩83,766 | -0.60% | 17.4만 |
|---|
| 2026.09.23 | ₩85,818 | ₩86,441 | ₩84,504 | ₩84,530 | -1.50% | 17.2만 |
|---|
| 2026.09.22 | ₩86,247 | ₩87,125 | ₩85,791 | ₩86,341 | +0.11% | 22.6만 |
|---|
| 2026.09.21 | ₩86,019 | ₩87,159 | ₩83,652 | ₩84,973 | -1.22% | 22.4만 |
|---|
| 2026.09.18 | ₩85,147 | ₩87,018 | ₩83,324 | ₩84,745 | -0.47% | 60.2만 |
|---|
| 2026.09.17 | ₩88,701 | ₩88,727 | ₩85,134 | ₩85,134 | -4.02% | 20.2만 |
|---|
| 2026.09.16 | ₩86,743 | ₩87,574 | ₩85,898 | ₩87,038 | +0.34% | 19만 |
|---|
| 2026.09.15 | ₩87,065 | ₩87,876 | ₩85,717 | ₩86,113 | -1.09% | 19.1만 |
|---|
| 2026.09.14 | ₩86,864 | ₩88,526 | ₩86,729 | ₩87,159 | +0.34% | 25.4만 |
|---|
| 2026.09.11 | ₩88,419 | ₩89,518 | ₩87,212 | ₩87,990 | -0.49% | 18.1만 |
|---|
| 2026.09.10 | ₩88,473 | ₩89,586 | ₩87,159 | ₩87,521 | -1.08% | 17.2만 |
|---|
| 2026.09.09 | ₩89,988 | ₩91,852 | ₩88,419 | ₩89,143 | -0.94% | 24.8만 |
|---|
| 2026.09.08 | ₩92,106 | ₩92,375 | ₩89,358 | ₩89,948 | -2.34% | 18.3만 |
|---|
| 2026.09.04 | ₩90,993 | ₩92,133 | ₩90,377 | ₩92,080 | +1.19% | 24만 |
|---|
| 2026.09.03 | ₩90,980 | ₩93,179 | ₩89,478 | ₩91,436 | +0.50% | 21.5만 |
|---|
| 2026.09.02 | ₩89,988 | ₩91,676 | ₩88,902 | ₩90,685 | +0.77% | 23만 |
|---|
| 2026.09.01 | ₩90,631 | ₩90,631 | ₩88,969 | ₩89,371 | -1.39% | 19.5만 |
|---|
| 2026.08.31 | ₩90,323 | ₩92,884 | ₩88,151 | ₩90,967 | +0.71% | 42.1만 |
|---|
| 2026.08.28 | ₩91,516 | ₩91,644 | ₩89,763 | ₩90,310 | -1.32% | 21.1만 |
|---|
| 2026.08.27 | ₩91,771 | ₩91,771 | ₩89,867 | ₩90,752 | -1.11% | 21.7만 |
|---|
| 2026.08.26 | ₩91,637 | ₩92,066 | ₩90,290 | ₩90,886 | -0.82% | 19.7만 |
|---|
| 2026.08.25 | ₩93,622 | ₩93,622 | ₩88,996 | ₩90,900 | -2.91% | 20.6만 |
|---|
| 2026.08.24 | ₩93,997 | ₩93,997 | ₩92,066 | ₩92,254 | -1.85% | 32만 |
|---|
| 2026.08.21 | ₩91,449 | ₩94,102 | ₩90,531 | ₩93,783 | +2.55% | 22.1만 |
|---|
| 2026.08.20 | ₩90,363 | ₩91,463 | ₩89,103 | ₩90,926 | +0.62% | 24만 |
|---|
| 2026.08.19 | ₩92,187 | ₩92,777 | ₩90,088 | ₩90,403 | -1.93% | 28.8만 |
|---|
| 2026.08.18 | ₩92,522 | ₩94,440 | ₩91,530 | ₩91,972 | -0.59% | 37.3만 |
|---|
| 2026.08.17 | ₩97,966 | ₩97,966 | ₩93,447 | ₩93,461 | -4.60% | 20.4만 |
|---|
| 2026.08.14 | ₩96,800 | ₩98,999 | ₩96,800 | ₩97,966 | +1.21% | 18.3만 |
|---|
| 2026.08.13 | ₩97,296 | ₩99,160 | ₩96,035 | ₩96,867 | -0.44% | 22.8만 |
|---|
| 2026.08.12 | ₩95,941 | ₩96,907 | ₩94,413 | ₩96,250 | +0.32% | 30.4만 |
|---|
| 2026.08.11 | ₩96,679 | ₩98,851 | ₩94,882 | ₩94,949 | -1.79% | 28.3만 |
|---|
| 2026.08.10 | ₩100,728 | ₩101,546 | ₩96,062 | ₩96,089 | -4.61% | 25.1만 |
|---|
| 2026.08.07 | ₩100,621 | ₩101,801 | ₩99,562 | ₩101,077 | +0.45% | 23.1만 |
|---|
| 2026.08.06 | ₩103,558 | ₩105,140 | ₩99,978 | ₩99,978 | -3.46% | 25.4만 |
|---|
| 2026.08.05 | ₩103,504 | ₩105,898 | ₩102,659 | ₩104,751 | +1.20% | 29.1만 |
|---|
| 2026.08.04 | ₩105,542 | ₩106,280 | ₩102,579 | ₩103,035 | -2.38% | 36.5만 |
|---|
| 2026.08.03 | ₩100,903 | ₩104,362 | ₩100,568 | ₩103,893 | +2.96% | 39.8만 |
|---|
| 2026.07.31 | ₩94,493 | ₩100,608 | ₩94,493 | ₩98,677 | +4.43% | 48.7만 |
|---|
| 2026.07.30 | ₩100,809 | ₩102,901 | ₩95,539 | ₩95,553 | -5.21% | 42.9만 |
|---|
| 2026.07.29 | ₩118,428 | ₩118,428 | ₩98,556 | ₩100,795 | -14.89% | 65만 |
|---|
| 2026.07.28 | ₩121,258 | ₩122,283 | ₩119,608 | ₩121,687 | +0.35% | 37.3만 |
|---|
| 2026.07.27 | ₩121,579 | ₩123,477 | ₩119,112 | ₩121,673 | +0.08% | 35.6만 |
|---|
| 2026.07.24 | ₩117,557 | ₩120,668 | ₩116,430 | ₩119,783 | +1.89% | 27만 |
|---|
| 2026.07.23 | ₩115,505 | ₩117,972 | ₩115,505 | ₩116,631 | +0.98% | 25.2만 |
|---|
| 2026.07.22 | ₩118,589 | ₩119,206 | ₩114,969 | ₩116,806 | -1.50% | 23.2만 |
|---|
| 2026.07.21 | ₩114,754 | ₩118,428 | ₩114,754 | ₩118,241 | +3.04% | 30.3만 |
|---|
| 2026.07.20 | ₩115,210 | ₩116,658 | ₩112,072 | ₩114,432 | -0.68% | 18.1만 |
|---|
| 2026.07.17 | ₩111,751 | ₩116,095 | ₩111,442 | ₩114,875 | +2.80% | 31만 |
|---|
| 2026.07.16 | ₩112,931 | ₩115,089 | ₩112,327 | ₩114,204 | +1.13% | 19.7만 |
|---|
| 2026.07.15 | ₩114,808 | ₩116,122 | ₩112,354 | ₩113,118 | -1.47% | 17.4만 |
|---|
| 2026.07.14 | ₩116,283 | ₩116,283 | ₩112,729 | ₩114,741 | -1.33% | 15.4만 |
|---|
| 2026.07.13 | ₩113,065 | ₩115,224 | ₩113,051 | ₩114,821 | +1.55% | 16.1만 |
|---|
| 2026.07.10 | ₩113,346 | ₩116,563 | ₩112,381 | ₩114,325 | +0.86% | 26만 |
|---|
| 2026.07.09 | ₩111,831 | ₩114,808 | ₩111,798 | ₩113,963 | +1.91% | 24.9만 |
|---|
| 2026.07.08 | ₩111,496 | ₩113,145 | ₩109,632 | ₩111,952 | +0.41% | 29.2만 |
|---|
| 2026.07.07 | ₩111,858 | ₩112,555 | ₩108,948 | ₩112,046 | +0.17% | 18.3만 |
|---|
| 2026.07.06 | ₩111,362 | ₩114,942 | ₩111,362 | ₩112,850 | +1.34% | 27.7만 |
|---|
| 2026.07.02 | ₩111,549 | ₩112,924 | ₩109,089 | ₩111,509 | -0.04% | 29.7만 |
|---|
| 2026.07.01 | ₩113,400 | ₩117,141 | ₩111,724 | ₩111,737 | -1.47% | 38.4만 |
|---|
| 2026.06.30 | ₩111,067 | ₩114,325 | ₩108,626 | ₩114,003 | +2.64% | 41.7만 |
|---|
| 2026.06.29 | ₩113,413 | ₩114,513 | ₩110,678 | ₩111,898 | -1.34% | 39만 |
|---|
| 2026.06.26 | ₩112,367 | ₩114,296 | ₩111,174 | ₩113,950 | +1.41% | 62.1만 |
|---|
| 2026.06.25 | ₩112,689 | ₩115,291 | ₩111,161 | ₩113,387 | +0.62% | 22만 |
|---|
| 2026.06.24 | ₩110,128 | ₩113,226 | ₩109,726 | ₩111,777 | +1.50% | 74.2만 |
|---|
| 2026.06.23 | ₩109,203 | ₩111,925 | ₩108,680 | ₩110,879 | +1.53% | 21.9만 |
|---|
| 2026.06.22 | ₩112,220 | ₩113,239 | ₩110,678 | ₩111,134 | -0.97% | 37.9만 |
|---|
| 2026.06.18 | ₩109,753 | ₩112,475 | ₩109,417 | ₩112,381 | +2.39% | 55.2만 |
|---|
| 2026.06.17 | ₩109,404 | ₩111,241 | ₩107,755 | ₩108,465 | -0.86% | 20.9만 |
|---|
| 2026.06.16 | ₩111,549 | ₩113,695 | ₩109,578 | ₩110,168 | -1.24% | 16만 |
|---|
| 2026.06.15 | ₩111,295 | ₩113,279 | ₩110,195 | ₩110,906 | -0.35% | 26.1만 |
|---|
| 2026.06.12 | ₩110,691 | ₩111,348 | ₩109,324 | ₩109,578 | -1.01% | 44.3만 |
|---|
| 2026.06.11 | ₩108,532 | ₩110,490 | ₩107,044 | ₩109,458 | +0.85% | 23.6만 |
|---|
| 2026.06.10 | ₩109,243 | ₩111,726 | ₩108,056 | ₩108,331 | -0.83% | 25.2만 |
|---|
| 2026.06.09 | ₩109,820 | ₩111,516 | ₩103,799 | ₩109,417 | -0.37% | 21.6만 |
|---|
| 2026.06.08 | ₩109,806 | ₩112,408 | ₩108,781 | ₩108,975 | -0.76% | 35.3만 |
|---|
| 2026.06.05 | ₩109,324 | ₩111,315 | ₩108,358 | ₩108,801 | -0.48% | 34.1만 |
|---|
| 2026.06.04 | ₩109,471 | ₩111,254 | ₩108,613 | ₩110,329 | +0.78% | 24.9만 |
|---|
| 2026.06.03 | ₩109,391 | ₩110,349 | ₩108,023 | ₩109,082 | -0.28% | 28.6만 |
|---|
| 2026.06.02 | ₩111,724 | ₩113,722 | ₩110,209 | ₩110,276 | -1.30% | 27.4만 |
|---|
| 2026.06.01 | ₩108,425 | ₩111,295 | ₩107,942 | ₩111,134 | +2.50% | 27.8만 |
|---|
| 2026.05.29 | ₩108,854 | ₩109,779 | ₩107,574 | ₩108,801 | -0.05% | 28.5만 |
|---|
| 2026.05.28 | ₩106,749 | ₩109,297 | ₩104,724 | ₩108,667 | +1.80% | 25.8만 |
|---|
| 2026.05.27 | ₩105,153 | ₩107,782 | ₩104,335 | ₩104,630 | -0.50% | 27.2만 |
|---|
| 2026.05.26 | ₩102,632 | ₩106,843 | ₩101,908 | ₩106,508 | +3.78% | 27.9만 |
|---|
| 2026.05.22 | ₩97,550 | ₩100,353 | ₩97,550 | ₩99,629 | +2.13% | 19.6만 |
|---|
| 2026.05.21 | ₩94,480 | ₩97,175 | ₩92,241 | ₩97,081 | +2.75% | 30.9만 |
|---|
| 2026.05.20 | ₩92,737 | ₩96,893 | ₩92,737 | ₩95,754 | +3.25% | 33.4만 |
|---|
| 2026.05.19 | ₩91,329 | ₩92,690 | ₩90,792 | ₩92,214 | +0.97% | 31.5만 |
|---|
| 2026.05.18 | ₩92,991 | ₩95,003 | ₩92,603 | ₩92,670 | -0.35% | 25.5만 |
|---|
| 2026.05.15 | ₩94,574 | ₩95,767 | ₩93,353 | ₩93,461 | -1.18% | 26.8만 |
|---|
| 2026.05.14 | ₩97,403 | ₩98,757 | ₩95,968 | ₩96,290 | -1.14% | 26.7만 |
|---|
| 2026.05.13 | ₩101,198 | ₩101,667 | ₩96,277 | ₩96,585 | -4.56% | 32.9만 |
|---|
| 2026.05.12 | ₩102,753 | ₩103,759 | ₩100,997 | ₩101,050 | -1.66% | 29.5만 |
|---|
| 2026.05.11 | ₩104,979 | ₩106,628 | ₩103,705 | ₩103,893 | -1.03% | 27.6만 |
|---|
| 2026.05.08 | ₩106,521 | ₩107,178 | ₩104,483 | ₩104,604 | -1.80% | 20.4만 |
|---|
| 2026.05.07 | ₩106,977 | ₩108,318 | ₩105,743 | ₩105,810 | -1.09% | 26.4만 |
|---|
| 2026.05.06 | ₩105,355 | ₩108,988 | ₩105,355 | ₩106,642 | +1.22% | 32.3만 |
|---|
| 2026.05.05 | ₩103,853 | ₩105,918 | ₩103,665 | ₩103,960 | +0.10% | 38만 |
|---|
| 2026.05.04 | ₩103,571 | ₩104,919 | ₩101,815 | ₩102,740 | -0.80% | 41.9만 |
|---|
| 2026.05.01 | ₩103,531 | ₩106,937 | ₩101,184 | ₩104,402 | +0.84% | 46만 |
|---|
| 2026.04.30 | ₩114,164 | ₩115,411 | ₩98,744 | ₩102,995 | -9.78% | 81.3만 |
|---|
| 2026.04.29 | ₩110,074 | ₩113,306 | ₩110,074 | ₩111,241 | +1.06% | 40.5만 |
|---|
| 2026.04.28 | ₩110,235 | ₩111,067 | ₩109,511 | ₩110,356 | +0.11% | 24.6만 |
|---|
| 2026.04.27 | ₩114,902 | ₩116,122 | ₩109,759 | ₩110,396 | -3.92% | 34만 |
|---|
| 2026.04.24 | ₩113,373 | ₩115,767 | ₩113,373 | ₩114,835 | +1.29% | 30.9만 |
|---|
| 2026.04.23 | ₩113,749 | ₩119,407 | ₩112,475 | ₩113,306 | -0.39% | 20만 |
|---|
| 2026.04.22 | ₩114,271 | ₩115,217 | ₩112,233 | ₩112,904 | -1.20% | 26.5만 |
|---|
| 2026.04.21 | ₩117,248 | ₩118,777 | ₩112,877 | ₩113,319 | -3.35% | 48.6만 |
|---|
| 2026.04.20 | ₩117,999 | ₩119,233 | ₩117,221 | ₩117,382 | -0.52% | 33.9만 |
|---|
| 2026.04.17 | ₩117,396 | ₩119,219 | ₩116,658 | ₩119,032 | +1.39% | 31.4만 |
|---|
| 2026.04.16 | ₩113,226 | ₩116,082 | ₩112,381 | ₩115,720 | +2.20% | 35.8만 |
|---|
| 2026.04.15 | ₩114,137 | ₩115,291 | ₩113,400 | ₩113,735 | -0.35% | 53.8만 |
|---|
| 2026.04.14 | ₩114,620 | ₩115,183 | ₩113,045 | ₩114,634 | +0.01% | 45.7만 |
|---|
| 2026.04.13 | ₩112,917 | ₩114,513 | ₩111,322 | ₩114,513 | +1.41% | 58.1만 |
|---|
| 2026.04.10 | ₩113,655 | ₩114,580 | ₩111,617 | ₩113,682 | +0.02% | 67.6만 |
|---|
| 2026.04.09 | ₩106,628 | ₩113,641 | ₩106,628 | ₩113,319 | +6.28% | 648.5만 |
|---|
| 2026.04.08 | ₩112,636 | ₩115,304 | ₩106,240 | ₩107,017 | -4.99% | 185.5만 |
|---|
| 2026.04.07 | ₩103,960 | ₩105,428 | ₩103,176 | ₩104,925 | +0.93% | 23.1만 |
|---|
| 2026.04.06 | ₩103,678 | ₩104,912 | ₩102,284 | ₩104,563 | +0.85% | 11.5만 |
|---|
| 2026.04.02 | ₩101,520 | ₩104,896 | ₩101,520 | ₩103,678 | +2.13% | 12.9만 |
|---|
| 2026.04.01 | ₩102,673 | ₩105,448 | ₩102,398 | ₩104,134 | +1.42% | 22.4만 |
|---|
| 2026.03.31 | ₩99,937 | ₩101,828 | ₩98,355 | ₩101,157 | +1.22% | 21.6만 |
|---|
| 2026.03.30 | ₩101,774 | ₩102,016 | ₩98,596 | ₩98,690 | -3.03% | 26.9만 |
|---|
| 2026.03.27 | ₩101,332 | ₩102,740 | ₩100,460 | ₩100,581 | -0.74% | 16.9만 |
|---|
| 2026.03.26 | ₩104,349 | ₩105,381 | ₩101,774 | ₩101,922 | -2.33% | 13.4만 |
|---|
| 2026.03.25 | ₩106,052 | ₩107,406 | ₩105,113 | ₩106,400 | +0.33% | 17.8만 |
|---|
| 2026.03.24 | ₩100,715 | ₩105,556 | ₩100,715 | ₩105,274 | +4.53% | 28.6만 |
|---|
| 2026.03.23 | ₩98,047 | ₩101,587 | ₩98,033 | ₩101,332 | +3.35% | 26.2만 |
|---|
| 2026.03.20 | ₩95,244 | ₩96,639 | ₩94,305 | ₩95,807 | +0.59% | 58.4만 |
|---|
| 2026.03.19 | ₩94,842 | ₩97,591 | ₩94,741 | ₩96,143 | +1.37% | 21.3만 |
|---|
| 2026.03.18 | ₩96,585 | ₩98,355 | ₩95,834 | ₩95,861 | -0.75% | 26.7만 |
|---|
| 2026.03.17 | ₩98,690 | ₩101,064 | ₩97,436 | ₩97,537 | -1.17% | 23.8만 |
|---|
| 2026.03.16 | ₩98,972 | ₩100,601 | ₩97,738 | ₩98,100 | -0.88% | 21.4만 |
|---|
| 2026.03.13 | ₩98,623 | ₩100,393 | ₩96,960 | ₩97,188 | -1.45% | 18.9만 |
|---|
| 2026.03.12 | ₩98,838 | ₩100,889 | ₩97,524 | ₩98,140 | -0.71% | 29.1만 |
|---|
| 2026.03.11 | ₩100,903 | ₩102,418 | ₩99,401 | ₩100,836 | -0.07% | 20.9만 |
|---|
| 2026.03.10 | ₩100,702 | ₩104,134 | ₩100,353 | ₩101,023 | +0.32% | 26.4만 |
|---|
| 2026.03.09 | ₩102,324 | ₩102,706 | ₩96,746 | ₩100,997 | -1.30% | 29.2만 |
|---|
| 2026.03.06 | ₩102,847 | ₩104,470 | ₩101,721 | ₩104,027 | +1.15% | 29.8만 |
|---|
| 2026.03.05 | ₩106,253 | ₩107,889 | ₩105,147 | ₩105,301 | -0.90% | 35.9만 |
|---|
| 2026.03.04 | ₩106,856 | ₩107,849 | ₩105,663 | ₩107,272 | +0.39% | 22.9만 |
|---|
| 2026.03.03 | ₩105,596 | ₩107,956 | ₩103,933 | ₩105,784 | +0.18% | 42.7만 |
|---|
| 2026.03.02 | ₩105,730 | ₩109,659 | ₩105,730 | ₩107,741 | +1.90% | 26.2만 |
|---|
| 2026.02.27 | ₩110,584 | ₩112,264 | ₩103,625 | ₩107,272 | -3.00% | 49.6만 |
|---|
| 2026.02.26 | ₩111,228 | ₩113,252 | ₩110,557 | ₩111,362 | +0.12% | 20.5만 |
|---|
| 2026.02.25 | ₩109,015 | ₩111,154 | ₩107,735 | ₩110,852 | +1.69% | 21.3만 |
|---|
| 2026.02.24 | ₩106,883 | ₩109,458 | ₩105,717 | ₩108,211 | +1.24% | 27.9만 |
|---|
| 2026.02.23 | ₩108,787 | ₩108,803 | ₩106,025 | ₩106,602 | -2.01% | 35.8만 |
|---|
| 2026.02.20 | ₩108,667 | ₩110,235 | ₩108,271 | ₩108,935 | +0.25% | 33.7만 |
|---|
| 2026.02.19 | ₩107,527 | ₩109,592 | ₩106,917 | ₩108,720 | +1.11% | 20.6만 |
|---|
| 2026.02.18 | ₩109,847 | ₩112,059 | ₩106,575 | ₩108,197 | -1.50% | 26.3만 |
|---|
| 2026.02.17 | ₩107,942 | ₩113,199 | ₩107,795 | ₩110,732 | +2.58% | 64만 |
|---|
| 2026.02.13 | ₩104,899 | ₩109,096 | ₩102,244 | ₩107,674 | +2.65% | 46.3만 |
|---|
| 2026.02.12 | ₩99,937 | ₩105,308 | ₩94,775 | ₩101,359 | +1.42% | 63.2만 |
|---|
| 2026.02.11 | ₩97,524 | ₩98,570 | ₩94,547 | ₩97,028 | -0.51% | 52.1만 |
|---|
| 2026.02.10 | ₩95,593 | ₩97,483 | ₩94,654 | ₩96,625 | +1.08% | 26.7만 |
|---|
| 2026.02.09 | ₩96,384 | ₩97,349 | ₩94,748 | ₩95,164 | -1.27% | 23.2만 |
|---|
| 2026.02.06 | ₩93,863 | ₩96,880 | ₩93,863 | ₩96,290 | +2.59% | 34.3만 |
|---|
| 2026.02.05 | ₩91,637 | ₩94,480 | ₩91,516 | ₩92,991 | +1.48% | 31.3만 |
|---|
| 2026.02.04 | ₩95,472 | ₩95,901 | ₩92,308 | ₩92,696 | -2.91% | 29.9만 |
|---|
| 2026.02.03 | ₩96,210 | ₩96,746 | ₩93,930 | ₩95,190 | -1.06% | 27만 |
|---|
| 2026.02.02 | ₩93,005 | ₩96,263 | ₩93,005 | ₩95,284 | +2.45% | 36.9만 |
|---|
| 2026.01.30 | ₩92,522 | ₩94,198 | ₩91,651 | ₩92,536 | +0.01% | 22만 |
|---|
| 2026.01.29 | ₩93,662 | ₩94,225 | ₩91,919 | ₩92,991 | -0.72% | 18.7만 |
|---|
| 2026.01.28 | ₩91,530 | ₩93,407 | ₩89,760 | ₩93,126 | +1.74% | 26.4만 |
|---|
| 2026.01.27 | ₩92,991 | ₩93,662 | ₩91,154 | ₩91,181 | -1.95% | 13.2만 |
|---|
| 2026.01.26 | ₩93,876 | ₩96,652 | ₩91,905 | ₩92,549 | -1.41% | 26만 |
|---|
| 2026.01.23 | ₩96,880 | ₩97,255 | ₩92,348 | ₩93,876 | -3.10% | 24.9만 |
|---|
| 2026.01.22 | ₩93,488 | ₩96,920 | ₩93,488 | ₩96,451 | +3.17% | 34.8만 |
|---|
| 2026.01.21 | ₩92,737 | ₩95,204 | ₩91,785 | ₩93,581 | +0.91% | 20.9만 |
|---|
| 2026.01.20 | ₩92,603 | ₩93,581 | ₩91,664 | ₩91,999 | -0.65% | 22.9만 |
|---|
| 2026.01.16 | ₩94,118 | ₩94,493 | ₩92,482 | ₩93,742 | -0.40% | 13.9만 |
|---|
| 2026.01.15 | ₩94,064 | ₩95,432 | ₩93,394 | ₩94,118 | +0.06% | 16.9만 |
|---|
| 2026.01.14 | ₩94,198 | ₩96,940 | ₩91,604 | ₩93,394 | -0.85% | 17.8만 |
|---|
| 2026.01.13 | ₩92,576 | ₩94,332 | ₩92,187 | ₩94,225 | +1.78% | 37.8만 |
|---|
| 2026.01.12 | ₩89,451 | ₩92,281 | ₩88,439 | ₩92,066 | +2.92% | 13.9만 |
|---|
| 2026.01.09 | ₩91,074 | ₩91,530 | ₩90,001 | ₩90,377 | -0.77% | 24.2만 |
|---|
| 2026.01.08 | ₩89,197 | ₩91,825 | ₩87,065 | ₩91,181 | +2.22% | 17.9만 |
|---|
| 2026.01.07 | ₩89,679 | ₩90,605 | ₩88,258 | ₩89,907 | +0.25% | 12.7만 |
|---|
| 2026.01.06 | ₩87,038 | ₩89,666 | ₩85,764 | ₩89,518 | +2.85% | 13.7만 |
|---|
| 2026.01.05 | ₩85,818 | ₩88,030 | ₩85,818 | ₩87,628 | +2.11% | 16.6만 |
|---|
| 2026.01.02 | ₩92,039 | ₩92,361 | ₩85,415 | ₩85,764 | -6.82% | 34만 |
|---|
| 2025.12.31 | ₩92,039 | ₩92,395 | ₩90,578 | ₩91,034 | -1.09% | 18.6만 |
|---|
| 2025.12.30 | ₩93,058 | ₩93,783 | ₩92,013 | ₩92,026 | -1.11% | 18.8만 |
|---|
| 2025.12.29 | ₩92,428 | ₩93,273 | ₩90,685 | ₩92,737 | +0.33% | 24만 |
|---|
| 2025.12.26 | ₩91,959 | ₩92,938 | ₩91,959 | ₩92,911 | +1.04% | 16만 |
|---|
| 2025.12.24 | ₩91,637 | ₩93,394 | ₩91,637 | ₩92,241 | +0.66% | 9.3만 |
|---|
| 2025.12.23 | ₩91,195 | ₩92,026 | ₩89,974 | ₩91,637 | +0.49% | 15.5만 |
|---|
| 2025.12.22 | ₩91,878 | ₩92,831 | ₩90,893 | ₩91,248 | -0.69% | 26.7만 |
|---|
| 2025.12.19 | ₩90,162 | ₩91,946 | ₩90,122 | ₩91,946 | +1.98% | 46.1만 |
|---|
| 2025.12.18 | ₩90,269 | ₩91,516 | ₩90,162 | ₩90,216 | -0.06% | 15.9만 |
|---|
| 2025.12.17 | ₩90,028 | ₩91,262 | ₩89,244 | ₩89,599 | -0.48% | 15.7만 |
|---|
| 2025.12.16 | ₩89,559 | ₩91,255 | ₩88,593 | ₩89,867 | +0.34% | 17.7만 |
|---|
| 2025.12.15 | ₩91,382 | ₩91,852 | ₩89,210 | ₩89,559 | -2.00% | 16.8만 |
|---|
| 2025.12.12 | ₩90,605 | ₩90,900 | ₩89,264 | ₩90,752 | +0.16% | 19.3만 |
|---|
| 2025.12.11 | ₩90,015 | ₩91,972 | ₩89,431 | ₩90,712 | +0.77% | 17.1만 |
|---|
| 2025.12.10 | ₩89,492 | ₩90,685 | ₩87,393 | ₩89,988 | +0.55% | 30만 |
|---|
| 2025.12.09 | ₩87,588 | ₩89,867 | ₩87,480 | ₩87,963 | +0.43% | 57만 |
|---|
| 2025.12.08 | ₩88,017 | ₩88,768 | ₩87,159 | ₩87,668 | -0.40% | 24.1만 |
|---|
| 2025.12.05 | ₩86,676 | ₩87,628 | ₩86,126 | ₩87,601 | +1.07% | 16.8만 |
|---|
| 2025.12.04 | ₩89,425 | ₩89,840 | ₩86,434 | ₩86,756 | -2.98% | 47.2만 |
|---|
| 2025.12.03 | ₩88,486 | ₩89,425 | ₩87,427 | ₩89,425 | +1.06% | 16.2만 |
|---|
| 2025.12.02 | ₩87,159 | ₩88,741 | ₩86,287 | ₩87,990 | +0.95% | 16.4만 |
|---|
| 2025.12.01 | ₩85,858 | ₩87,234 | ₩85,771 | ₩87,145 | +1.50% | 13만 |
|---|
| 2025.11.28 | ₩87,266 | ₩87,507 | ₩86,193 | ₩86,515 | -0.86% | 7.1만 |
|---|
| 2025.11.26 | ₩85,523 | ₩87,655 | ₩85,523 | ₩86,703 | +1.38% | 19.3만 |
|---|
| 2025.11.25 | ₩84,812 | ₩86,709 | ₩84,671 | ₩85,818 | +1.19% | 17.6만 |
|---|
| 2025.11.24 | ₩83,136 | ₩85,134 | ₩82,814 | ₩84,946 | +2.18% | 17.3만 |
|---|
| 2025.11.21 | ₩80,534 | ₩83,565 | ₩80,534 | ₩82,734 | +2.73% | 15.4만 |
|---|
| 2025.11.20 | ₩83,981 | ₩85,389 | ₩80,132 | ₩80,467 | -4.18% | 17.1만 |
|---|
| 2025.11.19 | ₩82,747 | ₩86,359 | ₩82,532 | ₩83,350 | +0.73% | 19.8만 |
|---|
| 2025.11.18 | ₩82,425 | ₩83,934 | ₩80,508 | ₩82,599 | +0.21% | 15.3만 |
|---|
| 2025.11.17 | ₩87,159 | ₩87,677 | ₩82,358 | ₩82,439 | -5.42% | 18.1만 |
|---|
| 2025.11.14 | ₩86,274 | ₩87,750 | ₩85,844 | ₩87,279 | +1.17% | 12.7만 |
|---|
| 2025.11.13 | ₩87,400 | ₩87,708 | ₩86,367 | ₩87,547 | +0.17% | 16.6만 |
|---|
| 2025.11.12 | ₩87,494 | ₩88,164 | ₩86,810 | ₩87,400 | -0.11% | 14.5만 |
|---|
| 2025.11.11 | ₩86,823 | ₩87,614 | ₩86,160 | ₩87,494 | +0.77% | 19.7만 |
|---|
| 2025.11.10 | ₩87,427 | ₩88,499 | ₩86,542 | ₩87,159 | -0.31% | 20.3만 |
|---|
| 2025.11.07 | ₩87,668 | ₩87,668 | ₩85,147 | ₩86,488 | -1.35% | 19.1만 |
|---|
| 2025.11.06 | ₩84,799 | ₩88,876 | ₩84,490 | ₩87,963 | +3.73% | 34.9만 |
|---|
| 2025.11.05 | ₩80,280 | ₩85,722 | ₩76,834 | ₩84,799 | +5.63% | 84.8만 |
|---|
| 2025.11.04 | ₩77,491 | ₩78,503 | ₩73,052 | ₩75,412 | -2.68% | 35.7만 |
|---|
| 2025.11.03 | ₩79,100 | ₩80,494 | ₩78,255 | ₩78,912 | -0.24% | 19만 |
|---|
| 2025.10.31 | ₩77,450 | ₩79,381 | ₩77,330 | ₩79,314 | +2.41% | 25.3만 |
|---|
| 2025.10.30 | ₩76,445 | ₩78,503 | ₩76,445 | ₩77,102 | +0.86% | 11.7만 |
|---|
| 2025.10.29 | ₩77,678 | ₩79,301 | ₩76,344 | ₩76,994 | -0.88% | 17.2만 |
|---|
| 2025.10.28 | ₩78,429 | ₩78,899 | ₩77,786 | ₩78,242 | -0.24% | 11.5만 |
|---|
| 2025.10.27 | ₩79,381 | ₩79,898 | ₩78,221 | ₩78,711 | -0.84% | 10.5만 |
|---|
| 2025.10.24 | ₩78,751 | ₩79,247 | ₩78,047 | ₩78,751 | 0.00% | 14.2만 |
|---|
| 2025.10.23 | ₩75,801 | ₩78,134 | ₩75,801 | ₩77,531 | +2.28% | 14.8만 |
|---|
| 2025.10.22 | ₩76,579 | ₩77,263 | ₩75,814 | ₩75,989 | -0.77% | 12.4만 |
|---|
| 2025.10.21 | ₩76,874 | ₩77,504 | ₩76,364 | ₩76,606 | -0.35% | 11만 |
|---|
| 2025.10.20 | ₩75,721 | ₩77,115 | ₩75,359 | ₩76,981 | +1.66% | 18.1만 |
|---|
| 2025.10.17 | ₩75,613 | ₩77,665 | ₩75,077 | ₩75,077 | -0.71% | 13.3만 |
|---|
| 2025.10.16 | ₩77,772 | ₩78,000 | ₩75,788 | ₩76,163 | -2.07% | 13.9만 |
|---|
| 2025.10.15 | ₩77,652 | ₩78,349 | ₩76,565 | ₩77,665 | +0.02% | 17.2만 |
|---|
| 2025.10.14 | ₩75,519 | ₩77,678 | ₩75,416 | ₩76,699 | +1.56% | 22.5만 |
|---|
| 2025.10.13 | ₩74,675 | ₩76,653 | ₩74,675 | ₩76,539 | +2.50% | 15.5만 |
|---|
| 2025.10.10 | ₩78,402 | ₩79,019 | ₩73,508 | ₩73,615 | -6.11% | 16만 |
|---|