시장 데이터를 불러오는 중
전체 종목
디지 인터내셔널 과거 주가
Digi International Inc. - Common Stock · DGII · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Digi International Inc. - Common Stock · DGII · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,306 | ₩102,069 | ₩98,880 | ₩101,346 | +0.04% | 31.8만 |
| 2026.10.08 | ₩99,671 | ₩101,105 | ₩97,902 | ₩100,408 | +0.74% | 32.5만 |
| 2026.10.07 | ₩97,821 | ₩100,930 | ₩96,910 | ₩100,783 | +3.03% | 37.9만 |
| 2026.10.06 | ₩101,734 | ₩101,815 | ₩98,572 | ₩99,081 | -2.61% | 63.9만 |
| 2026.10.05 | ₩101,252 | ₩102,043 | ₩99,751 | ₩99,912 | -1.32% | 33.9만 |
| 2026.10.02 | ₩100,234 | ₩102,967 | ₩99,965 | ₩101,319 | +1.08% | 30.2만 |
| 2026.10.01 | ₩103,570 | ₩103,570 | ₩96,267 | ₩98,344 | -5.05% | 40만 |
| 2026.09.30 | ₩102,378 | ₩103,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,150 |
| -0.22% |
| 48.6만 |
| 2026.09.29 | ₩105,004 | ₩105,379 | ₩101,962 | ₩102,512 | -2.37% | 31.5만 |
|---|
| 2026.09.28 | ₩103,865 | ₩105,379 | ₩100,890 | ₩104,816 | +0.92% | 36.4만 |
|---|
| 2026.09.25 | ₩103,798 | ₩105,232 | ₩103,342 | ₩104,924 | +1.08% | 35.8만 |
|---|
| 2026.09.24 | ₩99,148 | ₩102,994 | ₩98,867 | ₩102,847 | +3.73% | 45.5만 |
|---|
| 2026.09.23 | ₩100,421 | ₩103,088 | ₩99,161 | ₩100,904 | +0.48% | 39.2만 |
|---|
| 2026.09.22 | ₩97,687 | ₩100,475 | ₩96,227 | ₩100,287 | +2.66% | 36.7만 |
|---|
| 2026.09.21 | ₩97,634 | ₩98,398 | ₩95,959 | ₩97,473 | -0.16% | 24.2만 |
|---|
| 2026.09.18 | ₩97,969 | ₩97,969 | ₩95,061 | ₩96,656 | -1.34% | 73.7만 |
|---|
| 2026.09.17 | ₩95,543 | ₩97,728 | ₩94,579 | ₩97,366 | +1.91% | 41.4만 |
|---|
| 2026.09.16 | ₩92,461 | ₩94,485 | ₩91,698 | ₩93,976 | +1.64% | 37.2만 |
|---|
| 2026.09.15 | ₩89,460 | ₩92,086 | ₩88,683 | ₩91,925 | +2.76% | 39만 |
|---|
| 2026.09.14 | ₩90,518 | ₩92,220 | ₩88,656 | ₩89,312 | -1.33% | 43.2만 |
|---|
| 2026.09.11 | ₩93,493 | ₩94,445 | ₩92,435 | ₩92,502 | -1.06% | 32.5만 |
|---|
| 2026.09.10 | ₩91,349 | ₩93,842 | ₩90,719 | ₩92,153 | +0.88% | 22.3만 |
|---|
| 2026.09.09 | ₩92,542 | ₩93,895 | ₩91,121 | ₩92,341 | -0.22% | 32.5만 |
|---|
| 2026.09.08 | ₩92,703 | ₩94,659 | ₩91,899 | ₩93,681 | +1.06% | 21만 |
|---|
| 2026.09.04 | ₩93,708 | ₩94,364 | ₩91,872 | ₩92,944 | -0.82% | 24만 |
|---|
| 2026.09.03 | ₩92,837 | ₩94,351 | ₩90,384 | ₩94,177 | +1.44% | 53.6만 |
|---|
| 2026.09.02 | ₩96,213 | ₩97,406 | ₩92,997 | ₩93,279 | -3.05% | 58.2만 |
|---|
| 2026.09.01 | ₩98,156 | ₩100,073 | ₩94,177 | ₩95,316 | -2.89% | 44.3만 |
|---|
| 2026.08.31 | ₩101,654 | ₩102,538 | ₩99,416 | ₩100,421 | -1.21% | 24만 |
|---|
| 2026.08.28 | ₩104,066 | ₩104,816 | ₩100,810 | ₩101,533 | -2.43% | 27.9만 |
|---|
| 2026.08.27 | ₩102,110 | ₩105,138 | ₩102,110 | ₩103,785 | +1.64% | 21.3만 |
|---|
| 2026.08.26 | ₩101,346 | ₩102,927 | ₩101,064 | ₩101,949 | +0.60% | 22.5만 |
|---|
| 2026.08.25 | ₩100,944 | ₩101,828 | ₩99,108 | ₩101,734 | +0.78% | 23.1만 |
|---|
| 2026.08.24 | ₩99,791 | ₩100,904 | ₩97,352 | ₩99,054 | -0.74% | 59.7만 |
|---|
| 2026.08.21 | ₩99,148 | ₩100,863 | ₩97,835 | ₩100,381 | +1.24% | 35만 |
|---|
| 2026.08.20 | ₩101,078 | ₩101,279 | ₩96,964 | ₩98,639 | -2.41% | 47.1만 |
|---|
| 2026.08.19 | ₩109,587 | ₩109,587 | ₩101,520 | ₩101,962 | -6.96% | 52만 |
|---|
| 2026.08.18 | ₩109,346 | ₩110,779 | ₩108,207 | ₩108,595 | -0.69% | 42.7만 |
|---|
| 2026.08.17 | ₩114,277 | ₩115,269 | ₩111,449 | ₩111,677 | -2.27% | 36.3만 |
|---|
| 2026.08.14 | ₩114,170 | ₩114,746 | ₩111,892 | ₩114,063 | -0.09% | 29.7만 |
|---|
| 2026.08.13 | ₩114,304 | ₩114,826 | ₩112,763 | ₩114,089 | -0.19% | 26.1만 |
|---|
| 2026.08.12 | ₩113,151 | ₩114,867 | ₩112,923 | ₩114,223 | +0.95% | 38.1만 |
|---|
| 2026.08.11 | ₩111,677 | ₩113,124 | ₩110,176 | ₩111,999 | +0.29% | 30만 |
|---|
| 2026.08.10 | ₩109,547 | ₩112,414 | ₩108,394 | ₩110,887 | +1.22% | 37만 |
|---|
| 2026.08.07 | ₩113,299 | ₩116,367 | ₩106,920 | ₩109,480 | -3.37% | 54만 |
|---|
| 2026.08.06 | ₩103,021 | ₩111,784 | ₩94,646 | ₩111,235 | +7.97% | 79.2만 |
|---|
| 2026.08.05 | ₩96,803 | ₩98,920 | ₩96,388 | ₩97,486 | +0.71% | 33.6만 |
|---|
| 2026.08.04 | ₩96,280 | ₩99,068 | ₩95,235 | ₩96,669 | +0.40% | 40.4만 |
|---|
| 2026.08.03 | ₩93,131 | ₩95,530 | ₩92,488 | ₩94,337 | +1.29% | 26만 |
|---|
| 2026.07.31 | ₩92,957 | ₩94,994 | ₩91,028 | ₩93,426 | +0.50% | 28만 |
|---|
| 2026.07.30 | ₩89,862 | ₩92,059 | ₩89,473 | ₩91,376 | +1.69% | 31.9만 |
|---|
| 2026.07.29 | ₩89,513 | ₩90,451 | ₩85,748 | ₩87,812 | -1.90% | 34만 |
|---|
| 2026.07.28 | ₩89,138 | ₩90,304 | ₩87,369 | ₩89,808 | +0.75% | 23.7만 |
|---|
| 2026.07.27 | ₩90,559 | ₩92,046 | ₩87,798 | ₩90,706 | +0.16% | 27.6만 |
|---|
| 2026.07.24 | ₩88,736 | ₩90,585 | ₩87,892 | ₩89,714 | +1.10% | 25.8만 |
|---|
| 2026.07.23 | ₩87,892 | ₩90,947 | ₩87,477 | ₩88,173 | +0.32% | 25.1만 |
|---|
| 2026.07.22 | ₩88,508 | ₩90,719 | ₩88,388 | ₩88,709 | +0.23% | 21.8만 |
|---|
| 2026.07.21 | ₩87,611 | ₩89,835 | ₩87,182 | ₩89,500 | +2.16% | 29.7만 |
|---|
| 2026.07.20 | ₩86,766 | ₩87,168 | ₩84,783 | ₩85,949 | -0.94% | 30.6만 |
|---|
| 2026.07.17 | ₩82,250 | ₩86,605 | ₩80,214 | ₩85,654 | +4.14% | 31.4만 |
|---|
| 2026.07.16 | ₩84,408 | ₩85,949 | ₩83,845 | ₩85,560 | +1.37% | 40.7만 |
|---|
| 2026.07.15 | ₩90,733 | ₩91,644 | ₩83,912 | ₩85,761 | -5.48% | 54.9만 |
|---|
| 2026.07.14 | ₩90,331 | ₩90,746 | ₩88,897 | ₩90,626 | +0.33% | 53.6만 |
|---|
| 2026.07.13 | ₩89,219 | ₩90,425 | ₩86,619 | ₩88,750 | -0.53% | 67만 |
|---|
| 2026.07.10 | ₩95,798 | ₩95,892 | ₩90,599 | ₩90,706 | -5.32% | 38.7만 |
|---|
| 2026.07.09 | ₩97,460 | ₩99,764 | ₩96,548 | ₩96,964 | -0.51% | 43.1만 |
|---|
| 2026.07.08 | ₩93,038 | ₩95,919 | ₩92,100 | ₩95,584 | +2.74% | 43.9만 |
|---|
| 2026.07.07 | ₩97,419 | ₩97,419 | ₩93,212 | ₩94,016 | -3.49% | 37.9만 |
|---|
| 2026.07.06 | ₩96,763 | ₩100,917 | ₩96,548 | ₩98,116 | +1.40% | 41.2만 |
|---|
| 2026.07.02 | ₩99,161 | ₩99,403 | ₩95,637 | ₩96,682 | -2.50% | 52.8만 |
|---|
| 2026.07.01 | ₩99,429 | ₩102,391 | ₩98,987 | ₩99,322 | -0.11% | 44.7만 |
|---|
| 2026.06.30 | ₩98,089 | ₩100,662 | ₩97,205 | ₩100,434 | +2.39% | 71.4만 |
|---|
| 2026.06.29 | ₩94,994 | ₩98,585 | ₩94,029 | ₩98,130 | +3.30% | 56만 |
|---|
| 2026.06.26 | ₩91,631 | ₩95,878 | ₩90,398 | ₩94,538 | +3.17% | 163.7만 |
|---|
| 2026.06.25 | ₩92,408 | ₩93,694 | ₩89,982 | ₩92,689 | +0.30% | 25.8만 |
|---|
| 2026.06.24 | ₩92,033 | ₩93,078 | ₩90,559 | ₩90,773 | -1.37% | 38.5만 |
|---|
| 2026.06.23 | ₩89,312 | ₩92,435 | ₩87,410 | ₩92,126 | +3.15% | 31.8만 |
|---|
| 2026.06.22 | ₩93,185 | ₩94,900 | ₩91,282 | ₩92,167 | -1.09% | 26.5만 |
|---|
| 2026.06.18 | ₩92,783 | ₩93,507 | ₩91,148 | ₩92,542 | -0.26% | 47.1만 |
|---|
| 2026.06.17 | ₩92,595 | ₩92,997 | ₩90,103 | ₩90,291 | -2.49% | 24.7만 |
|---|
| 2026.06.16 | ₩92,609 | ₩93,306 | ₩91,564 | ₩92,193 | -0.45% | 13.8만 |
|---|
| 2026.06.15 | ₩93,292 | ₩93,681 | ₩91,497 | ₩92,408 | -0.95% | 27.8만 |
|---|
| 2026.06.12 | ₩92,180 | ₩94,083 | ₩91,577 | ₩92,033 | -0.16% | 21.5만 |
|---|
| 2026.06.11 | ₩87,302 | ₩92,059 | ₩86,659 | ₩91,564 | +4.88% | 26.1만 |
|---|
| 2026.06.10 | ₩88,696 | ₩90,880 | ₩86,257 | ₩86,257 | -2.75% | 32.7만 |
|---|
| 2026.06.09 | ₩91,028 | ₩91,510 | ₩84,622 | ₩88,683 | -2.58% | 32.5만 |
|---|
| 2026.06.08 | ₩89,956 | ₩92,488 | ₩88,750 | ₩90,103 | +0.16% | 41.4만 |
|---|
| 2026.06.05 | ₩91,443 | ₩91,858 | ₩87,637 | ₩88,374 | -3.36% | 25.6만 |
|---|
| 2026.06.04 | ₩89,634 | ₩92,997 | ₩88,039 | ₩92,796 | +3.53% | 23.9만 |
|---|
| 2026.06.03 | ₩93,507 | ₩94,203 | ₩90,358 | ₩91,068 | -2.61% | 32.4만 |
|---|
| 2026.06.02 | ₩92,019 | ₩94,860 | ₩92,019 | ₩93,560 | +1.67% | 43.1만 |
|---|
| 2026.06.01 | ₩89,513 | ₩91,925 | ₩88,589 | ₩91,724 | +2.47% | 41.7만 |
|---|
| 2026.05.29 | ₩90,907 | ₩91,510 | ₩87,838 | ₩89,513 | -1.53% | 45만 |
|---|
| 2026.05.28 | ₩89,714 | ₩91,939 | ₩88,361 | ₩91,416 | +1.90% | 46.1만 |
|---|
| 2026.05.27 | ₩92,033 | ₩92,033 | ₩89,406 | ₩89,621 | -2.62% | 22.6만 |
|---|
| 2026.05.26 | ₩89,969 | ₩92,006 | ₩88,669 | ₩91,671 | +1.89% | 40.1만 |
|---|
| 2026.05.22 | ₩86,994 | ₩89,607 | ₩86,940 | ₩88,656 | +1.91% | 36.6만 |
|---|
| 2026.05.21 | ₩82,934 | ₩86,270 | ₩82,411 | ₩85,828 | +3.49% | 30.1만 |
|---|
| 2026.05.20 | ₩82,867 | ₩84,904 | ₩82,384 | ₩83,416 | +0.66% | 26.3만 |
|---|
| 2026.05.19 | ₩82,853 | ₩84,167 | ₩80,991 | ₩82,344 | -0.61% | 24.2만 |
|---|
| 2026.05.18 | ₩84,046 | ₩86,136 | ₩82,492 | ₩83,778 | -0.32% | 25만 |
|---|
| 2026.05.15 | ₩83,657 | ₩86,605 | ₩82,518 | ₩83,081 | -0.69% | 57.9만 |
|---|
| 2026.05.14 | ₩88,428 | ₩88,522 | ₩85,734 | ₩86,056 | -2.68% | 49만 |
|---|
| 2026.05.13 | ₩83,188 | ₩89,165 | ₩83,148 | ₩87,544 | +5.24% | 46.7만 |
|---|
| 2026.05.12 | ₩83,564 | ₩83,791 | ₩81,487 | ₩82,451 | -1.33% | 30.8만 |
|---|
| 2026.05.11 | ₩88,281 | ₩89,500 | ₩83,657 | ₩84,153 | -4.68% | 51.9만 |
|---|
| 2026.05.08 | ₩83,952 | ₩89,071 | ₩83,054 | ₩88,147 | +5.00% | 36만 |
|---|
| 2026.05.07 | ₩89,835 | ₩93,547 | ₩82,572 | ₩83,121 | -7.47% | 64.9만 |
|---|
| 2026.05.06 | ₩79,249 | ₩79,597 | ₩77,359 | ₩78,860 | -0.49% | 26.3만 |
|---|
| 2026.05.05 | ₩76,998 | ₩78,565 | ₩76,998 | ₩78,311 | +1.71% | 23.9만 |
|---|
| 2026.05.04 | ₩77,051 | ₩78,927 | ₩76,086 | ₩76,274 | -1.01% | 22.2만 |
|---|
| 2026.05.01 | ₩75,349 | ₩77,145 | ₩75,095 | ₩77,065 | +2.28% | 18만 |
|---|
| 2026.04.30 | ₩73,714 | ₩75,684 | ₩73,178 | ₩75,095 | +1.87% | 31.5만 |
|---|
| 2026.04.29 | ₩73,178 | ₩75,845 | ₩72,334 | ₩73,232 | +0.07% | 23.1만 |
|---|
| 2026.04.28 | ₩75,269 | ₩75,430 | ₩71,704 | ₩73,406 | -2.47% | 27.7만 |
|---|
| 2026.04.27 | ₩75,939 | ₩77,199 | ₩74,653 | ₩75,524 | -0.55% | 28.5만 |
|---|
| 2026.04.24 | ₩75,564 | ₩76,689 | ₩74,411 | ₩75,926 | +0.48% | 19만 |
|---|
| 2026.04.23 | ₩75,041 | ₩76,220 | ₩73,902 | ₩75,403 | +0.48% | 17만 |
|---|
| 2026.04.22 | ₩75,122 | ₩75,684 | ₩74,090 | ₩75,041 | -0.11% | 20만 |
|---|
| 2026.04.21 | ₩74,505 | ₩75,711 | ₩74,130 | ₩74,773 | +0.36% | 23.7만 |
|---|
| 2026.04.20 | ₩73,366 | ₩75,028 | ₩73,178 | ₩74,358 | +1.35% | 19.6만 |
|---|
| 2026.04.17 | ₩73,205 | ₩74,237 | ₩72,669 | ₩73,674 | +0.64% | 32.5만 |
|---|
| 2026.04.16 | ₩72,080 | ₩72,897 | ₩67,644 | ₩71,892 | -0.26% | 46.3만 |
|---|
| 2026.04.15 | ₩73,379 | ₩73,755 | ₩71,048 | ₩72,428 | -1.30% | 20.2만 |
|---|
| 2026.04.14 | ₩73,835 | ₩75,081 | ₩73,178 | ₩73,795 | -0.05% | 25.3만 |
|---|
| 2026.04.13 | ₩71,664 | ₩74,023 | ₩71,597 | ₩73,862 | +3.07% | 32.4만 |
|---|
| 2026.04.10 | ₩73,165 | ₩73,192 | ₩71,396 | ₩72,160 | -1.37% | 20.6만 |
|---|
| 2026.04.09 | ₩71,838 | ₩73,259 | ₩71,369 | ₩72,937 | +1.53% | 24.9만 |
|---|
| 2026.04.08 | ₩73,473 | ₩74,505 | ₩72,013 | ₩72,575 | -1.22% | 38만 |
|---|
| 2026.04.07 | ₩67,323 | ₩70,110 | ₩66,840 | ₩69,976 | +3.94% | 34만 |
|---|
| 2026.04.06 | ₩66,653 | ₩68,019 | ₩66,210 | ₩67,751 | +1.65% | 14.4만 |
|---|
| 2026.04.02 | ₩63,865 | ₩67,095 | ₩63,865 | ₩66,947 | +4.83% | 16.8만 |
|---|
| 2026.04.01 | ₩65,366 | ₩66,813 | ₩65,179 | ₩65,768 | +0.62% | 27.5만 |
|---|
| 2026.03.31 | ₩63,906 | ₩65,313 | ₩62,901 | ₩64,589 | +1.07% | 55.1만 |
|---|
| 2026.03.30 | ₩64,388 | ₩64,388 | ₩61,909 | ₩62,740 | -2.56% | 24.8만 |
|---|
| 2026.03.27 | ₩64,428 | ₩64,629 | ₩62,981 | ₩63,611 | -1.27% | 24.1만 |
|---|
| 2026.03.26 | ₩66,947 | ₩67,591 | ₩65,018 | ₩65,179 | -2.64% | 23.2만 |
|---|
| 2026.03.25 | ₩67,644 | ₩68,797 | ₩67,644 | ₩67,885 | +0.36% | 31.5만 |
|---|
| 2026.03.24 | ₩65,755 | ₩68,194 | ₩65,755 | ₩66,465 | +1.08% | 26만 |
|---|
| 2026.03.23 | ₩65,433 | ₩67,617 | ₩65,433 | ₩66,465 | +1.58% | 23.2만 |
|---|
| 2026.03.20 | ₩65,969 | ₩65,969 | ₩63,236 | ₩64,040 | -2.93% | 98.7만 |
|---|
| 2026.03.19 | ₩65,728 | ₩67,470 | ₩65,514 | ₩65,755 | +0.04% | 30.4만 |
|---|
| 2026.03.18 | ₩66,921 | ₩68,153 | ₩65,795 | ₩66,532 | -0.58% | 30.6만 |
|---|
| 2026.03.17 | ₩67,644 | ₩69,292 | ₩67,189 | ₩67,296 | -0.52% | 27.7만 |
|---|
| 2026.03.16 | ₩66,720 | ₩68,569 | ₩64,321 | ₩67,537 | +1.23% | 28.8만 |
|---|
| 2026.03.13 | ₩66,572 | ₩68,354 | ₩65,272 | ₩65,822 | -1.13% | 20.2만 |
|---|
| 2026.03.12 | ₩66,492 | ₩67,631 | ₩65,433 | ₩66,117 | -0.56% | 30만 |
|---|
| 2026.03.11 | ₩66,961 | ₩68,153 | ₩66,787 | ₩67,671 | +1.06% | 16.1만 |
|---|
| 2026.03.10 | ₩66,505 | ₩69,051 | ₩66,505 | ₩67,416 | +1.37% | 39.3만 |
|---|
| 2026.03.09 | ₩64,468 | ₩66,934 | ₩63,450 | ₩66,545 | +3.22% | 20.9만 |
|---|
| 2026.03.06 | ₩65,366 | ₩65,862 | ₩64,334 | ₩65,447 | +0.12% | 22.6만 |
|---|
| 2026.03.05 | ₩67,001 | ₩67,738 | ₩65,942 | ₩67,135 | +0.20% | 16.7만 |
|---|
| 2026.03.04 | ₩67,390 | ₩68,287 | ₩65,849 | ₩67,698 | +0.46% | 17.5만 |
|---|
| 2026.03.03 | ₩65,942 | ₩67,577 | ₩65,165 | ₩66,840 | +1.36% | 23.4만 |
|---|
| 2026.03.02 | ₩64,683 | ₩68,060 | ₩64,361 | ₩67,832 | +4.87% | 20.7만 |
|---|
| 2026.02.27 | ₩65,916 | ₩65,929 | ₩62,981 | ₩65,420 | -0.75% | 27.6만 |
|---|
| 2026.02.26 | ₩67,363 | ₩68,113 | ₩65,862 | ₩66,907 | -0.68% | 29만 |
|---|
| 2026.02.25 | ₩65,125 | ₩67,550 | ₩64,897 | ₩66,880 | +2.70% | 25만 |
|---|
| 2026.02.24 | ₩64,549 | ₩66,063 | ₩64,388 | ₩64,991 | +0.69% | 34.2만 |
|---|
| 2026.02.23 | ₩67,242 | ₩67,631 | ₩63,490 | ₩64,187 | -4.54% | 39.2만 |
|---|
| 2026.02.20 | ₩68,019 | ₩69,386 | ₩66,465 | ₩67,269 | -1.10% | 37.1만 |
|---|
| 2026.02.19 | ₩66,371 | ₩68,689 | ₩65,487 | ₩68,636 | +3.41% | 45.4만 |
|---|
| 2026.02.18 | ₩65,527 | ₩66,746 | ₩64,468 | ₩66,519 | +1.51% | 38.9만 |
|---|
| 2026.02.17 | ₩64,267 | ₩66,090 | ₩63,142 | ₩65,581 | +2.04% | 60.4만 |
|---|
| 2026.02.13 | ₩62,365 | ₩64,763 | ₩62,110 | ₩64,669 | +3.70% | 34만 |
|---|
| 2026.02.12 | ₩62,311 | ₩63,142 | ₩60,140 | ₩62,030 | -0.45% | 31.4만 |
|---|
| 2026.02.11 | ₩62,311 | ₩62,901 | ₩60,636 | ₩62,190 | -0.19% | 25만 |
|---|
| 2026.02.10 | ₩60,234 | ₩62,003 | ₩59,644 | ₩61,708 | +2.45% | 25.9만 |
|---|
| 2026.02.09 | ₩59,001 | ₩60,743 | ₩58,425 | ₩60,274 | +2.16% | 26.5만 |
|---|
| 2026.02.06 | ₩60,019 | ₩61,212 | ₩58,438 | ₩59,175 | -1.41% | 42.7만 |
|---|
| 2026.02.05 | ₩53,011 | ₩63,959 | ₩52,127 | ₩59,926 | +13.04% | 85.2만 |
|---|
| 2026.02.04 | ₩61,266 | ₩62,472 | ₩59,483 | ₩62,378 | +1.82% | 45.2만 |
|---|
| 2026.02.03 | ₩60,314 | ₩61,252 | ₩59,148 | ₩60,167 | -0.24% | 29.3만 |
|---|
| 2026.02.02 | ₩57,715 | ₩60,542 | ₩57,594 | ₩60,301 | +4.48% | 30.7만 |
|---|
| 2026.01.30 | ₩60,033 | ₩60,824 | ₩56,710 | ₩57,715 | -3.86% | 48.9만 |
|---|
| 2026.01.29 | ₩60,328 | ₩60,837 | ₩58,693 | ₩60,690 | +0.60% | 30.6만 |
|---|
| 2026.01.28 | ₩60,073 | ₩61,427 | ₩58,800 | ₩60,167 | +0.16% | 42.3만 |
|---|
| 2026.01.27 | ₩57,380 | ₩58,572 | ₩57,380 | ₩58,411 | +1.80% | 13.7만 |
|---|
| 2026.01.26 | ₩56,870 | ₩57,942 | ₩56,415 | ₩57,433 | +0.99% | 41.5만 |
|---|
| 2026.01.23 | ₩58,398 | ₩58,545 | ₩56,710 | ₩56,736 | -2.85% | 28.4만 |
|---|
| 2026.01.22 | ₩58,344 | ₩59,215 | ₩58,184 | ₩58,559 | +0.37% | 15만 |
|---|
| 2026.01.21 | ₩57,755 | ₩58,907 | ₩56,562 | ₩57,875 | +0.21% | 25.4만 |
|---|
| 2026.01.20 | ₩58,050 | ₩59,631 | ₩56,991 | ₩57,192 | -1.48% | 19.5만 |
|---|
| 2026.01.16 | ₩57,768 | ₩59,189 | ₩56,763 | ₩59,028 | +2.18% | 33.1만 |
|---|
| 2026.01.15 | ₩57,648 | ₩58,733 | ₩57,581 | ₩57,889 | +0.42% | 17.2만 |
|---|
| 2026.01.14 | ₩57,004 | ₩57,460 | ₩56,227 | ₩57,259 | +0.45% | 19.1만 |
|---|
| 2026.01.13 | ₩56,174 | ₩57,607 | ₩55,329 | ₩57,192 | +1.81% | 25.6만 |
|---|
| 2026.01.12 | ₩54,713 | ₩56,308 | ₩54,231 | ₩56,040 | +2.42% | 21.6만 |
|---|
| 2026.01.09 | ₩56,777 | ₩57,058 | ₩54,472 | ₩54,726 | -3.61% | 31.5만 |
|---|
| 2026.01.08 | ₩56,924 | ₩57,648 | ₩56,656 | ₩56,777 | -0.26% | 25.9만 |
|---|
| 2026.01.07 | ₩59,751 | ₩59,751 | ₩57,152 | ₩57,406 | -3.92% | 25.3만 |
|---|
| 2026.01.06 | ₩59,189 | ₩59,926 | ₩58,626 | ₩59,537 | +0.59% | 27.4만 |
|---|
| 2026.01.05 | ₩58,036 | ₩59,939 | ₩57,996 | ₩59,148 | +1.92% | 21.2만 |
|---|
| 2026.01.02 | ₩58,264 | ₩60,180 | ₩56,924 | ₩57,835 | -0.74% | 32.1만 |
|---|
| 2025.12.31 | ₩59,591 | ₩60,475 | ₩57,983 | ₩58,009 | -2.65% | 15.3만 |
|---|
| 2025.12.30 | ₩59,296 | ₩59,470 | ₩58,773 | ₩59,162 | -0.23% | 16.9만 |
|---|
| 2025.12.29 | ₩59,617 | ₩59,778 | ₩58,478 | ₩59,309 | -0.52% | 33.6만 |
|---|
| 2025.12.26 | ₩59,242 | ₩59,711 | ₩58,425 | ₩59,617 | +0.63% | 23.9만 |
|---|
| 2025.12.24 | ₩58,934 | ₩59,751 | ₩58,559 | ₩59,162 | +0.39% | 12.8만 |
|---|
| 2025.12.23 | ₩59,631 | ₩59,698 | ₩58,921 | ₩59,001 | -1.06% | 17.6만 |
|---|
| 2025.12.22 | ₩59,148 | ₩60,770 | ₩58,787 | ₩59,926 | +1.31% | 26.7만 |
|---|
| 2025.12.19 | ₩58,063 | ₩59,845 | ₩57,996 | ₩58,773 | +1.22% | 130.6만 |
|---|
| 2025.12.18 | ₩59,028 | ₩59,135 | ₩58,130 | ₩58,385 | -1.09% | 34.3만 |
|---|
| 2025.12.17 | ₩59,095 | ₩59,390 | ₩58,023 | ₩58,371 | -1.22% | 18.3만 |
|---|
| 2025.12.16 | ₩60,569 | ₩61,480 | ₩58,867 | ₩58,880 | -2.79% | 36.2만 |
|---|
| 2025.12.15 | ₩61,547 | ₩61,654 | ₩60,381 | ₩60,556 | -1.61% | 23.8만 |
|---|
| 2025.12.12 | ₩63,437 | ₩63,437 | ₩60,623 | ₩60,984 | -3.87% | 22.9만 |
|---|
| 2025.12.11 | ₩63,383 | ₩63,879 | ₩62,351 | ₩63,262 | -0.19% | 23만 |
|---|
| 2025.12.10 | ₩61,775 | ₩64,321 | ₩61,601 | ₩62,981 | +1.95% | 33.8만 |
|---|
| 2025.12.09 | ₩61,346 | ₩62,311 | ₩60,824 | ₩62,043 | +1.14% | 24.9만 |
|---|
| 2025.12.08 | ₩60,582 | ₩61,788 | ₩60,033 | ₩61,520 | +1.55% | 35.6만 |
|---|
| 2025.12.05 | ₩58,545 | ₩61,159 | ₩58,331 | ₩60,422 | +3.20% | 44.3만 |
|---|
| 2025.12.04 | ₩57,393 | ₩58,586 | ₩57,045 | ₩58,572 | +2.05% | 30.1만 |
|---|
| 2025.12.03 | ₩57,045 | ₩57,715 | ₩56,281 | ₩57,514 | +0.82% | 19.1만 |
|---|
| 2025.12.02 | ₩55,879 | ₩57,125 | ₩55,691 | ₩56,884 | +1.80% | 22.7만 |
|---|
| 2025.12.01 | ₩55,812 | ₩56,120 | ₩54,458 | ₩55,731 | -0.14% | 28.4만 |
|---|
| 2025.11.28 | ₩56,669 | ₩57,098 | ₩54,472 | ₩56,053 | -1.09% | 11.8만 |
|---|
| 2025.11.26 | ₩56,066 | ₩58,398 | ₩55,839 | ₩56,763 | +1.24% | 56.3만 |
|---|
| 2025.11.25 | ₩54,713 | ₩56,482 | ₩54,311 | ₩56,066 | +2.47% | 24.7만 |
|---|
| 2025.11.24 | ₩53,601 | ₩54,834 | ₩51,135 | ₩54,807 | +2.25% | 31.6만 |
|---|
| 2025.11.21 | ₩50,907 | ₩53,922 | ₩49,433 | ₩53,628 | +5.34% | 31.6만 |
|---|
| 2025.11.20 | ₩53,748 | ₩54,391 | ₩49,876 | ₩51,202 | -4.74% | 38만 |
|---|
| 2025.11.19 | ₩51,738 | ₩53,386 | ₩51,591 | ₩53,346 | +3.11% | 29.2만 |
|---|
| 2025.11.18 | ₩50,264 | ₩51,711 | ₩50,077 | ₩51,631 | +2.72% | 23.9만 |
|---|
| 2025.11.17 | ₩51,430 | ₩52,073 | ₩50,264 | ₩50,613 | -1.59% | 36.8만 |
|---|
| 2025.11.14 | ₩50,572 | ₩52,489 | ₩49,742 | ₩51,430 | +1.70% | 23.9만 |
|---|
| 2025.11.13 | ₩57,554 | ₩60,019 | ₩51,256 | ₩51,631 | -10.29% | 42.9만 |
|---|
| 2025.11.12 | ₩48,281 | ₩49,045 | ₩47,102 | ₩48,201 | -0.17% | 25.7만 |
|---|
| 2025.11.11 | ₩47,705 | ₩48,254 | ₩47,115 | ₩47,825 | +0.25% | 12만 |
|---|
| 2025.11.10 | ₩48,227 | ₩49,031 | ₩47,102 | ₩47,638 | -1.22% | 11.6만 |
|---|
| 2025.11.07 | ₩47,370 | ₩49,608 | ₩46,110 | ₩47,437 | +0.14% | 19.1만 |
|---|
| 2025.11.06 | ₩48,388 | ₩48,388 | ₩47,557 | ₩47,638 | -1.55% | 11만 |
|---|
| 2025.11.05 | ₩47,812 | ₩49,567 | ₩47,812 | ₩48,603 | +1.65% | 14.2만 |
|---|
| 2025.11.04 | ₩47,638 | ₩48,201 | ₩46,901 | ₩47,665 | +0.06% | 17만 |
|---|
| 2025.11.03 | ₩49,366 | ₩49,366 | ₩48,013 | ₩48,442 | -1.87% | 24.2만 |
|---|
| 2025.10.31 | ₩50,773 | ₩51,229 | ₩49,005 | ₩49,152 | -3.19% | 17.3만 |
|---|
| 2025.10.30 | ₩51,068 | ₩51,671 | ₩50,680 | ₩50,907 | -0.31% | 12.6만 |
|---|
| 2025.10.29 | ₩51,872 | ₩52,194 | ₩50,465 | ₩51,108 | -1.47% | 15만 |
|---|
| 2025.10.28 | ₩50,921 | ₩51,966 | ₩50,197 | ₩51,832 | +1.79% | 12.4만 |
|---|
| 2025.10.27 | ₩52,221 | ₩52,743 | ₩51,189 | ₩51,323 | -1.72% | 10.9만 |
|---|
| 2025.10.24 | ₩53,092 | ₩53,092 | ₩51,926 | ₩52,020 | -2.02% | 6.9만 |
|---|
| 2025.10.23 | ₩51,618 | ₩53,078 | ₩51,363 | ₩52,462 | +1.64% | 13.9만 |
|---|
| 2025.10.22 | ₩52,140 | ₩52,529 | ₩51,524 | ₩51,711 | -0.82% | 13.4만 |
|---|
| 2025.10.21 | ₩51,966 | ₩52,649 | ₩51,671 | ₩52,140 | +0.34% | 10.5만 |
|---|
| 2025.10.20 | ₩51,269 | ₩52,623 | ₩50,653 | ₩52,341 | +2.09% | 10.3만 |
|---|
| 2025.10.17 | ₩50,881 | ₩51,216 | ₩49,916 | ₩50,800 | -0.16% | 13만 |
|---|
| 2025.10.16 | ₩51,028 | ₩51,497 | ₩50,760 | ₩51,189 | +0.32% | 12.2만 |
|---|
| 2025.10.15 | ₩49,567 | ₩51,162 | ₩49,567 | ₩51,068 | +3.03% | 13.8만 |
|---|
| 2025.10.14 | ₩47,825 | ₩49,728 | ₩47,825 | ₩49,125 | +2.72% | 12.5만 |
|---|
| 2025.10.13 | ₩48,268 | ₩48,911 | ₩47,959 | ₩48,696 | +0.89% | 12.3만 |
|---|
| 2025.10.10 | ₩49,072 | ₩49,460 | ₩47,316 | ₩47,397 | -3.41% | 13.9만 |
|---|