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 | ₩101,008 | ₩101,769 | ₩98,589 | ₩101,048 | +0.04% | 31.8만 |
| 2026.10.08 | ₩99,378 | ₩100,807 | ₩97,614 | ₩100,112 | +0.74% | 32.5만 |
| 2026.10.07 | ₩97,534 | ₩100,634 | ₩96,625 | ₩100,487 | +3.03% | 37.9만 |
| 2026.10.06 | ₩101,435 | ₩101,515 | ₩98,282 | ₩98,790 | -2.61% | 63.9만 |
| 2026.10.05 | ₩100,954 | ₩101,742 | ₩99,458 | ₩99,618 | -1.32% | 33.9만 |
| 2026.10.02 | ₩99,939 | ₩102,664 | ₩99,672 | ₩101,021 | +1.08% | 30.2만 |
| 2026.10.01 | ₩103,266 | ₩103,266 | ₩95,984 | ₩98,055 | -5.05% | 40만 |
| 2026.09.30 | ₩102,077 | ₩103,279 | ₩101,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,849 |
| -0.22% |
| 48.6만 |
| 2026.09.29 | ₩104,695 | ₩105,069 | ₩101,662 | ₩102,210 | -2.37% | 31.5만 |
|---|
| 2026.09.28 | ₩103,560 | ₩105,069 | ₩100,593 | ₩104,508 | +0.92% | 36.4만 |
|---|
| 2026.09.25 | ₩103,493 | ₩104,922 | ₩103,038 | ₩104,615 | +1.08% | 35.8만 |
|---|
| 2026.09.24 | ₩98,857 | ₩102,691 | ₩98,576 | ₩102,544 | +3.73% | 45.5만 |
|---|
| 2026.09.23 | ₩100,126 | ₩102,785 | ₩98,870 | ₩100,607 | +0.48% | 39.2만 |
|---|
| 2026.09.22 | ₩97,400 | ₩100,179 | ₩95,944 | ₩99,992 | +2.66% | 36.7만 |
|---|
| 2026.09.21 | ₩97,347 | ₩98,108 | ₩95,677 | ₩97,186 | -0.16% | 24.2만 |
|---|
| 2026.09.18 | ₩97,681 | ₩97,681 | ₩94,782 | ₩96,371 | -1.34% | 73.7만 |
|---|
| 2026.09.17 | ₩95,263 | ₩97,440 | ₩94,301 | ₩97,080 | +1.91% | 41.4만 |
|---|
| 2026.09.16 | ₩92,190 | ₩94,207 | ₩91,428 | ₩93,699 | +1.64% | 37.2만 |
|---|
| 2026.09.15 | ₩89,197 | ₩91,815 | ₩88,422 | ₩91,655 | +2.76% | 39만 |
|---|
| 2026.09.14 | ₩90,252 | ₩91,949 | ₩88,395 | ₩89,050 | -1.33% | 43.2만 |
|---|
| 2026.09.11 | ₩93,218 | ₩94,167 | ₩92,163 | ₩92,230 | -1.06% | 32.5만 |
|---|
| 2026.09.10 | ₩91,081 | ₩93,566 | ₩90,453 | ₩91,882 | +0.88% | 22.3만 |
|---|
| 2026.09.09 | ₩92,270 | ₩93,619 | ₩90,853 | ₩92,069 | -0.22% | 32.5만 |
|---|
| 2026.09.08 | ₩92,430 | ₩94,381 | ₩91,628 | ₩93,405 | +1.06% | 21만 |
|---|
| 2026.09.04 | ₩93,432 | ₩94,087 | ₩91,602 | ₩92,671 | -0.82% | 24만 |
|---|
| 2026.09.03 | ₩92,564 | ₩94,073 | ₩90,119 | ₩93,900 | +1.44% | 53.6만 |
|---|
| 2026.09.02 | ₩95,931 | ₩97,120 | ₩92,724 | ₩93,005 | -3.05% | 58.2만 |
|---|
| 2026.09.01 | ₩97,868 | ₩99,778 | ₩93,900 | ₩95,035 | -2.89% | 44.3만 |
|---|
| 2026.08.31 | ₩101,355 | ₩102,237 | ₩99,124 | ₩100,126 | -1.21% | 24만 |
|---|
| 2026.08.28 | ₩103,760 | ₩104,508 | ₩100,513 | ₩101,235 | -2.43% | 27.9만 |
|---|
| 2026.08.27 | ₩101,809 | ₩104,829 | ₩101,809 | ₩103,479 | +1.64% | 21.3만 |
|---|
| 2026.08.26 | ₩101,048 | ₩102,624 | ₩100,767 | ₩101,649 | +0.60% | 22.5만 |
|---|
| 2026.08.25 | ₩100,647 | ₩101,529 | ₩98,816 | ₩101,435 | +0.78% | 23.1만 |
|---|
| 2026.08.24 | ₩99,498 | ₩100,607 | ₩97,066 | ₩98,763 | -0.74% | 59.7만 |
|---|
| 2026.08.21 | ₩98,857 | ₩100,567 | ₩97,547 | ₩100,086 | +1.24% | 35만 |
|---|
| 2026.08.20 | ₩100,781 | ₩100,981 | ₩96,679 | ₩98,349 | -2.41% | 47.1만 |
|---|
| 2026.08.19 | ₩109,265 | ₩109,265 | ₩101,221 | ₩101,662 | -6.96% | 52만 |
|---|
| 2026.08.18 | ₩109,024 | ₩110,454 | ₩107,888 | ₩108,276 | -0.69% | 42.7만 |
|---|
| 2026.08.17 | ₩113,941 | ₩114,930 | ₩111,122 | ₩111,349 | -2.27% | 36.3만 |
|---|
| 2026.08.14 | ₩113,834 | ₩114,409 | ₩111,563 | ₩113,727 | -0.09% | 29.7만 |
|---|
| 2026.08.13 | ₩113,968 | ₩114,489 | ₩112,431 | ₩113,754 | -0.19% | 26.1만 |
|---|
| 2026.08.12 | ₩112,819 | ₩114,529 | ₩112,591 | ₩113,887 | +0.95% | 38.1만 |
|---|
| 2026.08.11 | ₩111,349 | ₩112,792 | ₩109,852 | ₩111,670 | +0.29% | 30만 |
|---|
| 2026.08.10 | ₩109,225 | ₩112,084 | ₩108,076 | ₩110,561 | +1.22% | 37만 |
|---|
| 2026.08.07 | ₩112,966 | ₩116,025 | ₩106,606 | ₩109,158 | -3.37% | 54만 |
|---|
| 2026.08.06 | ₩102,718 | ₩111,456 | ₩94,367 | ₩110,908 | +7.97% | 79.2만 |
|---|
| 2026.08.05 | ₩96,518 | ₩98,629 | ₩96,104 | ₩97,200 | +0.71% | 33.6만 |
|---|
| 2026.08.04 | ₩95,997 | ₩98,776 | ₩94,955 | ₩96,385 | +0.40% | 40.4만 |
|---|
| 2026.08.03 | ₩92,858 | ₩95,249 | ₩92,216 | ₩94,060 | +1.29% | 26만 |
|---|
| 2026.07.31 | ₩92,684 | ₩94,715 | ₩90,760 | ₩93,151 | +0.50% | 28만 |
|---|
| 2026.07.30 | ₩89,598 | ₩91,789 | ₩89,210 | ₩91,107 | +1.69% | 31.9만 |
|---|
| 2026.07.29 | ₩89,250 | ₩90,185 | ₩85,496 | ₩87,553 | -1.90% | 34만 |
|---|
| 2026.07.28 | ₩88,876 | ₩90,038 | ₩87,112 | ₩89,544 | +0.75% | 23.7만 |
|---|
| 2026.07.27 | ₩90,292 | ₩91,775 | ₩87,540 | ₩90,439 | +0.16% | 27.6만 |
|---|
| 2026.07.24 | ₩88,475 | ₩90,319 | ₩87,633 | ₩89,451 | +1.10% | 25.8만 |
|---|
| 2026.07.23 | ₩87,633 | ₩90,680 | ₩87,219 | ₩87,914 | +0.32% | 25.1만 |
|---|
| 2026.07.22 | ₩88,248 | ₩90,453 | ₩88,128 | ₩88,448 | +0.23% | 21.8만 |
|---|
| 2026.07.21 | ₩87,353 | ₩89,571 | ₩86,925 | ₩89,237 | +2.16% | 29.7만 |
|---|
| 2026.07.20 | ₩86,511 | ₩86,912 | ₩84,534 | ₩85,696 | -0.94% | 30.6만 |
|---|
| 2026.07.17 | ₩82,009 | ₩86,351 | ₩79,978 | ₩85,402 | +4.14% | 31.4만 |
|---|
| 2026.07.16 | ₩84,160 | ₩85,696 | ₩83,599 | ₩85,309 | +1.37% | 40.7만 |
|---|
| 2026.07.15 | ₩90,466 | ₩91,375 | ₩83,665 | ₩85,509 | -5.48% | 54.9만 |
|---|
| 2026.07.14 | ₩90,065 | ₩90,479 | ₩88,636 | ₩90,359 | +0.33% | 53.6만 |
|---|
| 2026.07.13 | ₩88,956 | ₩90,159 | ₩86,364 | ₩88,489 | -0.53% | 67만 |
|---|
| 2026.07.10 | ₩95,516 | ₩95,610 | ₩90,332 | ₩90,439 | -5.32% | 38.7만 |
|---|
| 2026.07.09 | ₩97,173 | ₩99,471 | ₩96,265 | ₩96,679 | -0.51% | 43.1만 |
|---|
| 2026.07.08 | ₩92,764 | ₩95,637 | ₩91,829 | ₩95,303 | +2.74% | 43.9만 |
|---|
| 2026.07.07 | ₩97,133 | ₩97,133 | ₩92,938 | ₩93,739 | -3.49% | 37.9만 |
|---|
| 2026.07.06 | ₩96,478 | ₩100,620 | ₩96,265 | ₩97,828 | +1.40% | 41.2만 |
|---|
| 2026.07.02 | ₩98,870 | ₩99,110 | ₩95,356 | ₩96,398 | -2.50% | 52.8만 |
|---|
| 2026.07.01 | ₩99,137 | ₩102,090 | ₩98,696 | ₩99,030 | -0.11% | 44.7만 |
|---|
| 2026.06.30 | ₩97,801 | ₩100,366 | ₩96,919 | ₩100,139 | +2.39% | 71.4만 |
|---|
| 2026.06.29 | ₩94,715 | ₩98,295 | ₩93,753 | ₩97,841 | +3.30% | 56만 |
|---|
| 2026.06.26 | ₩91,361 | ₩95,597 | ₩90,132 | ₩94,260 | +3.17% | 163.7만 |
|---|
| 2026.06.25 | ₩92,136 | ₩93,419 | ₩89,718 | ₩92,417 | +0.30% | 25.8만 |
|---|
| 2026.06.24 | ₩91,762 | ₩92,804 | ₩90,292 | ₩90,506 | -1.37% | 38.5만 |
|---|
| 2026.06.23 | ₩89,050 | ₩92,163 | ₩87,153 | ₩91,856 | +3.15% | 31.8만 |
|---|
| 2026.06.22 | ₩92,911 | ₩94,621 | ₩91,014 | ₩91,896 | -1.09% | 26.5만 |
|---|
| 2026.06.18 | ₩92,510 | ₩93,232 | ₩90,880 | ₩92,270 | -0.26% | 47.1만 |
|---|
| 2026.06.17 | ₩92,323 | ₩92,724 | ₩89,838 | ₩90,025 | -2.49% | 24.7만 |
|---|
| 2026.06.16 | ₩92,336 | ₩93,031 | ₩91,294 | ₩91,922 | -0.45% | 13.8만 |
|---|
| 2026.06.15 | ₩93,018 | ₩93,405 | ₩91,228 | ₩92,136 | -0.95% | 27.8만 |
|---|
| 2026.06.12 | ₩91,909 | ₩93,806 | ₩91,308 | ₩91,762 | -0.16% | 21.5만 |
|---|
| 2026.06.11 | ₩87,046 | ₩91,789 | ₩86,404 | ₩91,294 | +4.88% | 26.1만 |
|---|
| 2026.06.10 | ₩88,435 | ₩90,613 | ₩86,003 | ₩86,003 | -2.75% | 32.7만 |
|---|
| 2026.06.09 | ₩90,760 | ₩91,241 | ₩84,373 | ₩88,422 | -2.58% | 32.5만 |
|---|
| 2026.06.08 | ₩89,691 | ₩92,216 | ₩88,489 | ₩89,838 | +0.16% | 41.4만 |
|---|
| 2026.06.05 | ₩91,174 | ₩91,588 | ₩87,380 | ₩88,114 | -3.36% | 25.6만 |
|---|
| 2026.06.04 | ₩89,370 | ₩92,724 | ₩87,780 | ₩92,524 | +3.53% | 23.9만 |
|---|
| 2026.06.03 | ₩93,232 | ₩93,926 | ₩90,092 | ₩90,800 | -2.61% | 32.4만 |
|---|
| 2026.06.02 | ₩91,749 | ₩94,581 | ₩91,749 | ₩93,285 | +1.67% | 43.1만 |
|---|
| 2026.06.01 | ₩89,250 | ₩91,655 | ₩88,328 | ₩91,455 | +2.47% | 41.7만 |
|---|
| 2026.05.29 | ₩90,640 | ₩91,241 | ₩87,580 | ₩89,250 | -1.53% | 45만 |
|---|
| 2026.05.28 | ₩89,451 | ₩91,668 | ₩88,101 | ₩91,147 | +1.90% | 46.1만 |
|---|
| 2026.05.27 | ₩91,762 | ₩91,762 | ₩89,143 | ₩89,357 | -2.62% | 22.6만 |
|---|
| 2026.05.26 | ₩89,704 | ₩91,735 | ₩88,408 | ₩91,401 | +1.89% | 40.1만 |
|---|
| 2026.05.22 | ₩86,738 | ₩89,344 | ₩86,685 | ₩88,395 | +1.91% | 36.6만 |
|---|
| 2026.05.21 | ₩82,690 | ₩86,017 | ₩82,169 | ₩85,576 | +3.49% | 30.1만 |
|---|
| 2026.05.20 | ₩82,623 | ₩84,654 | ₩82,142 | ₩83,171 | +0.66% | 26.3만 |
|---|
| 2026.05.19 | ₩82,610 | ₩83,919 | ₩80,753 | ₩82,102 | -0.61% | 24.2만 |
|---|
| 2026.05.18 | ₩83,799 | ₩85,883 | ₩82,249 | ₩83,532 | -0.32% | 25만 |
|---|
| 2026.05.15 | ₩83,411 | ₩86,351 | ₩82,276 | ₩82,837 | -0.69% | 57.9만 |
|---|
| 2026.05.14 | ₩88,168 | ₩88,261 | ₩85,482 | ₩85,803 | -2.68% | 49만 |
|---|
| 2026.05.13 | ₩82,944 | ₩88,903 | ₩82,904 | ₩87,286 | +5.24% | 46.7만 |
|---|
| 2026.05.12 | ₩83,318 | ₩83,545 | ₩81,247 | ₩82,209 | -1.33% | 30.8만 |
|---|
| 2026.05.11 | ₩88,021 | ₩89,237 | ₩83,411 | ₩83,906 | -4.68% | 51.9만 |
|---|
| 2026.05.08 | ₩83,705 | ₩88,809 | ₩82,810 | ₩87,887 | +5.00% | 36만 |
|---|
| 2026.05.07 | ₩89,571 | ₩93,272 | ₩82,329 | ₩82,877 | -7.47% | 64.9만 |
|---|
| 2026.05.06 | ₩79,016 | ₩79,363 | ₩77,132 | ₩78,628 | -0.49% | 26.3만 |
|---|
| 2026.05.05 | ₩76,771 | ₩78,334 | ₩76,771 | ₩78,081 | +1.71% | 23.9만 |
|---|
| 2026.05.04 | ₩76,825 | ₩78,695 | ₩75,863 | ₩76,050 | -1.01% | 22.2만 |
|---|
| 2026.05.01 | ₩75,128 | ₩76,918 | ₩74,874 | ₩76,838 | +2.28% | 18만 |
|---|
| 2026.04.30 | ₩73,498 | ₩75,462 | ₩72,963 | ₩74,874 | +1.87% | 31.5만 |
|---|
| 2026.04.29 | ₩72,963 | ₩75,622 | ₩72,122 | ₩73,017 | +0.07% | 23.1만 |
|---|
| 2026.04.28 | ₩75,048 | ₩75,208 | ₩71,494 | ₩73,190 | -2.47% | 27.7만 |
|---|
| 2026.04.27 | ₩75,716 | ₩76,972 | ₩74,433 | ₩75,301 | -0.55% | 28.5만 |
|---|
| 2026.04.24 | ₩75,342 | ₩76,464 | ₩74,193 | ₩75,702 | +0.48% | 19만 |
|---|
| 2026.04.23 | ₩74,820 | ₩75,996 | ₩73,685 | ₩75,181 | +0.48% | 17만 |
|---|
| 2026.04.22 | ₩74,901 | ₩75,462 | ₩73,872 | ₩74,820 | -0.11% | 20만 |
|---|
| 2026.04.21 | ₩74,286 | ₩75,489 | ₩73,912 | ₩74,553 | +0.36% | 23.7만 |
|---|
| 2026.04.20 | ₩73,150 | ₩74,807 | ₩72,963 | ₩74,139 | +1.35% | 19.6만 |
|---|
| 2026.04.17 | ₩72,990 | ₩74,019 | ₩72,456 | ₩73,458 | +0.64% | 32.5만 |
|---|
| 2026.04.16 | ₩71,868 | ₩72,683 | ₩67,445 | ₩71,681 | -0.26% | 46.3만 |
|---|
| 2026.04.15 | ₩73,164 | ₩73,538 | ₩70,839 | ₩72,215 | -1.30% | 20.2만 |
|---|
| 2026.04.14 | ₩73,618 | ₩74,861 | ₩72,963 | ₩73,578 | -0.05% | 25.3만 |
|---|
| 2026.04.13 | ₩71,454 | ₩73,805 | ₩71,387 | ₩73,645 | +3.07% | 32.4만 |
|---|
| 2026.04.10 | ₩72,950 | ₩72,977 | ₩71,186 | ₩71,948 | -1.37% | 20.6만 |
|---|
| 2026.04.09 | ₩71,627 | ₩73,043 | ₩71,160 | ₩72,723 | +1.53% | 24.9만 |
|---|
| 2026.04.08 | ₩73,257 | ₩74,286 | ₩71,801 | ₩72,362 | -1.22% | 38만 |
|---|
| 2026.04.07 | ₩67,125 | ₩69,904 | ₩66,644 | ₩69,770 | +3.94% | 34만 |
|---|
| 2026.04.06 | ₩66,457 | ₩67,819 | ₩66,016 | ₩67,552 | +1.65% | 14.4만 |
|---|
| 2026.04.02 | ₩63,678 | ₩66,898 | ₩63,678 | ₩66,751 | +4.83% | 16.8만 |
|---|
| 2026.04.01 | ₩65,174 | ₩66,617 | ₩64,987 | ₩65,575 | +0.62% | 27.5만 |
|---|
| 2026.03.31 | ₩63,718 | ₩65,121 | ₩62,716 | ₩64,399 | +1.07% | 55.1만 |
|---|
| 2026.03.30 | ₩64,199 | ₩64,199 | ₩61,727 | ₩62,555 | -2.56% | 24.8만 |
|---|
| 2026.03.27 | ₩64,239 | ₩64,439 | ₩62,796 | ₩63,424 | -1.27% | 24.1만 |
|---|
| 2026.03.26 | ₩66,751 | ₩67,392 | ₩64,827 | ₩64,987 | -2.64% | 23.2만 |
|---|
| 2026.03.25 | ₩67,445 | ₩68,594 | ₩67,445 | ₩67,686 | +0.36% | 31.5만 |
|---|
| 2026.03.24 | ₩65,561 | ₩67,993 | ₩65,561 | ₩66,270 | +1.08% | 26만 |
|---|
| 2026.03.23 | ₩65,241 | ₩67,419 | ₩65,241 | ₩66,270 | +1.58% | 23.2만 |
|---|
| 2026.03.20 | ₩65,775 | ₩65,775 | ₩63,050 | ₩63,851 | -2.93% | 98.7만 |
|---|
| 2026.03.19 | ₩65,535 | ₩67,272 | ₩65,321 | ₩65,561 | +0.04% | 30.4만 |
|---|
| 2026.03.18 | ₩66,724 | ₩67,953 | ₩65,602 | ₩66,336 | -0.58% | 30.6만 |
|---|
| 2026.03.17 | ₩67,445 | ₩69,089 | ₩66,991 | ₩67,098 | -0.52% | 27.7만 |
|---|
| 2026.03.16 | ₩66,523 | ₩68,367 | ₩64,132 | ₩67,338 | +1.23% | 28.8만 |
|---|
| 2026.03.13 | ₩66,376 | ₩68,153 | ₩65,080 | ₩65,628 | -1.13% | 20.2만 |
|---|
| 2026.03.12 | ₩66,296 | ₩67,432 | ₩65,241 | ₩65,922 | -0.56% | 30만 |
|---|
| 2026.03.11 | ₩66,764 | ₩67,953 | ₩66,590 | ₩67,472 | +1.06% | 16.1만 |
|---|
| 2026.03.10 | ₩66,310 | ₩68,848 | ₩66,310 | ₩67,218 | +1.37% | 39.3만 |
|---|
| 2026.03.09 | ₩64,279 | ₩66,737 | ₩63,263 | ₩66,350 | +3.22% | 20.9만 |
|---|
| 2026.03.06 | ₩65,174 | ₩65,668 | ₩64,145 | ₩65,254 | +0.12% | 22.6만 |
|---|
| 2026.03.05 | ₩66,804 | ₩67,539 | ₩65,748 | ₩66,938 | +0.20% | 16.7만 |
|---|
| 2026.03.04 | ₩67,191 | ₩68,087 | ₩65,655 | ₩67,499 | +0.46% | 17.5만 |
|---|
| 2026.03.03 | ₩65,748 | ₩67,379 | ₩64,974 | ₩66,644 | +1.36% | 23.4만 |
|---|
| 2026.03.02 | ₩64,493 | ₩67,860 | ₩64,172 | ₩67,632 | +4.87% | 20.7만 |
|---|
| 2026.02.27 | ₩65,722 | ₩65,735 | ₩62,796 | ₩65,227 | -0.75% | 27.6만 |
|---|
| 2026.02.26 | ₩67,165 | ₩67,913 | ₩65,668 | ₩66,710 | -0.68% | 29만 |
|---|
| 2026.02.25 | ₩64,933 | ₩67,352 | ₩64,706 | ₩66,684 | +2.70% | 25만 |
|---|
| 2026.02.24 | ₩64,359 | ₩65,869 | ₩64,199 | ₩64,800 | +0.69% | 34.2만 |
|---|
| 2026.02.23 | ₩67,044 | ₩67,432 | ₩63,303 | ₩63,998 | -4.54% | 39.2만 |
|---|
| 2026.02.20 | ₩67,819 | ₩69,182 | ₩66,270 | ₩67,071 | -1.10% | 37.1만 |
|---|
| 2026.02.19 | ₩66,176 | ₩68,487 | ₩65,294 | ₩68,434 | +3.41% | 45.4만 |
|---|
| 2026.02.18 | ₩65,334 | ₩66,550 | ₩64,279 | ₩66,323 | +1.51% | 38.9만 |
|---|
| 2026.02.17 | ₩64,078 | ₩65,895 | ₩62,956 | ₩65,388 | +2.04% | 60.4만 |
|---|
| 2026.02.13 | ₩62,181 | ₩64,573 | ₩61,927 | ₩64,479 | +3.70% | 34만 |
|---|
| 2026.02.12 | ₩62,128 | ₩62,956 | ₩59,963 | ₩61,847 | -0.45% | 31.4만 |
|---|
| 2026.02.11 | ₩62,128 | ₩62,716 | ₩60,458 | ₩62,007 | -0.19% | 25만 |
|---|
| 2026.02.10 | ₩60,057 | ₩61,820 | ₩59,469 | ₩61,526 | +2.45% | 25.9만 |
|---|
| 2026.02.09 | ₩58,828 | ₩60,565 | ₩58,253 | ₩60,097 | +2.16% | 26.5만 |
|---|
| 2026.02.06 | ₩59,843 | ₩61,032 | ₩58,266 | ₩59,001 | -1.41% | 42.7만 |
|---|
| 2026.02.05 | ₩52,855 | ₩63,771 | ₩51,974 | ₩59,749 | +13.04% | 85.2만 |
|---|
| 2026.02.04 | ₩61,086 | ₩62,288 | ₩59,309 | ₩62,195 | +1.82% | 45.2만 |
|---|
| 2026.02.03 | ₩60,137 | ₩61,072 | ₩58,975 | ₩59,990 | -0.24% | 29.3만 |
|---|
| 2026.02.02 | ₩57,545 | ₩60,364 | ₩57,425 | ₩60,124 | +4.48% | 30.7만 |
|---|
| 2026.01.30 | ₩59,856 | ₩60,645 | ₩56,543 | ₩57,545 | -3.86% | 48.9만 |
|---|
| 2026.01.29 | ₩60,150 | ₩60,658 | ₩58,520 | ₩60,511 | +0.60% | 30.6만 |
|---|
| 2026.01.28 | ₩59,896 | ₩61,246 | ₩58,627 | ₩59,990 | +0.16% | 42.3만 |
|---|
| 2026.01.27 | ₩57,211 | ₩58,400 | ₩57,211 | ₩58,240 | +1.80% | 13.7만 |
|---|
| 2026.01.26 | ₩56,703 | ₩57,772 | ₩56,249 | ₩57,264 | +0.99% | 41.5만 |
|---|
| 2026.01.23 | ₩58,226 | ₩58,373 | ₩56,543 | ₩56,570 | -2.85% | 28.4만 |
|---|
| 2026.01.22 | ₩58,173 | ₩59,041 | ₩58,013 | ₩58,387 | +0.37% | 15만 |
|---|
| 2026.01.21 | ₩57,585 | ₩58,734 | ₩56,396 | ₩57,705 | +0.21% | 25.4만 |
|---|
| 2026.01.20 | ₩57,879 | ₩59,456 | ₩56,823 | ₩57,024 | -1.48% | 19.5만 |
|---|
| 2026.01.16 | ₩57,598 | ₩59,015 | ₩56,596 | ₩58,854 | +2.18% | 33.1만 |
|---|
| 2026.01.15 | ₩57,478 | ₩58,560 | ₩57,411 | ₩57,719 | +0.42% | 17.2만 |
|---|
| 2026.01.14 | ₩56,837 | ₩57,291 | ₩56,062 | ₩57,091 | +0.45% | 19.1만 |
|---|
| 2026.01.13 | ₩56,008 | ₩57,438 | ₩55,167 | ₩57,024 | +1.81% | 25.6만 |
|---|
| 2026.01.12 | ₩54,552 | ₩56,142 | ₩54,071 | ₩55,875 | +2.42% | 21.6만 |
|---|
| 2026.01.09 | ₩56,610 | ₩56,890 | ₩54,312 | ₩54,566 | -3.61% | 31.5만 |
|---|
| 2026.01.08 | ₩56,757 | ₩57,478 | ₩56,489 | ₩56,610 | -0.26% | 25.9만 |
|---|
| 2026.01.07 | ₩59,576 | ₩59,576 | ₩56,984 | ₩57,238 | -3.92% | 25.3만 |
|---|
| 2026.01.06 | ₩59,015 | ₩59,749 | ₩58,454 | ₩59,362 | +0.59% | 27.4만 |
|---|
| 2026.01.05 | ₩57,866 | ₩59,763 | ₩57,826 | ₩58,975 | +1.92% | 21.2만 |
|---|
| 2026.01.02 | ₩58,093 | ₩60,003 | ₩56,757 | ₩57,665 | -0.74% | 32.1만 |
|---|
| 2025.12.31 | ₩59,415 | ₩60,297 | ₩57,812 | ₩57,839 | -2.65% | 15.3만 |
|---|
| 2025.12.30 | ₩59,122 | ₩59,295 | ₩58,600 | ₩58,988 | -0.23% | 16.9만 |
|---|
| 2025.12.29 | ₩59,442 | ₩59,603 | ₩58,307 | ₩59,135 | -0.52% | 33.6만 |
|---|
| 2025.12.26 | ₩59,068 | ₩59,536 | ₩58,253 | ₩59,442 | +0.63% | 23.9만 |
|---|
| 2025.12.24 | ₩58,761 | ₩59,576 | ₩58,387 | ₩58,988 | +0.39% | 12.8만 |
|---|
| 2025.12.23 | ₩59,456 | ₩59,522 | ₩58,747 | ₩58,828 | -1.06% | 17.6만 |
|---|
| 2025.12.22 | ₩58,975 | ₩60,591 | ₩58,614 | ₩59,749 | +1.31% | 26.7만 |
|---|
| 2025.12.19 | ₩57,892 | ₩59,669 | ₩57,826 | ₩58,600 | +1.22% | 130.6만 |
|---|
| 2025.12.18 | ₩58,854 | ₩58,961 | ₩57,959 | ₩58,213 | -1.09% | 34.3만 |
|---|
| 2025.12.17 | ₩58,921 | ₩59,215 | ₩57,852 | ₩58,200 | -1.22% | 18.3만 |
|---|
| 2025.12.16 | ₩60,391 | ₩61,299 | ₩58,694 | ₩58,707 | -2.79% | 36.2만 |
|---|
| 2025.12.15 | ₩61,366 | ₩61,473 | ₩60,204 | ₩60,377 | -1.61% | 23.8만 |
|---|
| 2025.12.12 | ₩63,250 | ₩63,250 | ₩60,444 | ₩60,805 | -3.87% | 22.9만 |
|---|
| 2025.12.11 | ₩63,197 | ₩63,691 | ₩62,168 | ₩63,076 | -0.19% | 23만 |
|---|
| 2025.12.10 | ₩61,593 | ₩64,132 | ₩61,420 | ₩62,796 | +1.95% | 33.8만 |
|---|
| 2025.12.09 | ₩61,166 | ₩62,128 | ₩60,645 | ₩61,861 | +1.14% | 24.9만 |
|---|
| 2025.12.08 | ₩60,404 | ₩61,607 | ₩59,856 | ₩61,339 | +1.55% | 35.6만 |
|---|
| 2025.12.05 | ₩58,373 | ₩60,979 | ₩58,160 | ₩60,244 | +3.20% | 44.3만 |
|---|
| 2025.12.04 | ₩57,224 | ₩58,413 | ₩56,877 | ₩58,400 | +2.05% | 30.1만 |
|---|
| 2025.12.03 | ₩56,877 | ₩57,545 | ₩56,115 | ₩57,345 | +0.82% | 19.1만 |
|---|
| 2025.12.02 | ₩55,715 | ₩56,957 | ₩55,527 | ₩56,717 | +1.80% | 22.7만 |
|---|
| 2025.12.01 | ₩55,648 | ₩55,955 | ₩54,298 | ₩55,568 | -0.14% | 28.4만 |
|---|
| 2025.11.28 | ₩56,503 | ₩56,930 | ₩54,312 | ₩55,888 | -1.09% | 11.8만 |
|---|
| 2025.11.26 | ₩55,902 | ₩58,226 | ₩55,674 | ₩56,596 | +1.24% | 56.3만 |
|---|
| 2025.11.25 | ₩54,552 | ₩56,316 | ₩54,151 | ₩55,902 | +2.47% | 24.7만 |
|---|
| 2025.11.24 | ₩53,443 | ₩54,672 | ₩50,985 | ₩54,646 | +2.25% | 31.6만 |
|---|
| 2025.11.21 | ₩50,758 | ₩53,764 | ₩49,288 | ₩53,470 | +5.34% | 31.6만 |
|---|
| 2025.11.20 | ₩53,590 | ₩54,231 | ₩49,729 | ₩51,052 | -4.74% | 38만 |
|---|
| 2025.11.19 | ₩51,586 | ₩53,229 | ₩51,439 | ₩53,189 | +3.11% | 29.2만 |
|---|
| 2025.11.18 | ₩50,116 | ₩51,559 | ₩49,929 | ₩51,479 | +2.72% | 23.9만 |
|---|
| 2025.11.17 | ₩51,279 | ₩51,920 | ₩50,116 | ₩50,464 | -1.59% | 36.8만 |
|---|
| 2025.11.14 | ₩50,424 | ₩52,334 | ₩49,595 | ₩51,279 | +1.70% | 23.9만 |
|---|
| 2025.11.13 | ₩57,385 | ₩59,843 | ₩51,105 | ₩51,479 | -10.29% | 42.9만 |
|---|
| 2025.11.12 | ₩48,139 | ₩48,901 | ₩46,963 | ₩48,059 | -0.17% | 25.7만 |
|---|
| 2025.11.11 | ₩47,564 | ₩48,112 | ₩46,977 | ₩47,685 | +0.25% | 12만 |
|---|
| 2025.11.10 | ₩48,086 | ₩48,887 | ₩46,963 | ₩47,498 | -1.22% | 11.6만 |
|---|
| 2025.11.07 | ₩47,230 | ₩49,462 | ₩45,975 | ₩47,297 | +0.14% | 19.1만 |
|---|
| 2025.11.06 | ₩48,246 | ₩48,246 | ₩47,417 | ₩47,498 | -1.55% | 11만 |
|---|
| 2025.11.05 | ₩47,671 | ₩49,422 | ₩47,671 | ₩48,460 | +1.65% | 14.2만 |
|---|
| 2025.11.04 | ₩47,498 | ₩48,059 | ₩46,763 | ₩47,524 | +0.06% | 17만 |
|---|
| 2025.11.03 | ₩49,221 | ₩49,221 | ₩47,872 | ₩48,299 | -1.87% | 24.2만 |
|---|
| 2025.10.31 | ₩50,624 | ₩51,078 | ₩48,860 | ₩49,007 | -3.19% | 17.3만 |
|---|
| 2025.10.30 | ₩50,918 | ₩51,519 | ₩50,531 | ₩50,758 | -0.31% | 12.6만 |
|---|
| 2025.10.29 | ₩51,720 | ₩52,040 | ₩50,317 | ₩50,958 | -1.47% | 15만 |
|---|
| 2025.10.28 | ₩50,771 | ₩51,813 | ₩50,050 | ₩51,680 | +1.79% | 12.4만 |
|---|
| 2025.10.27 | ₩52,067 | ₩52,588 | ₩51,038 | ₩51,172 | -1.72% | 10.9만 |
|---|
| 2025.10.24 | ₩52,935 | ₩52,935 | ₩51,773 | ₩51,867 | -2.02% | 6.9만 |
|---|
| 2025.10.23 | ₩51,466 | ₩52,922 | ₩51,212 | ₩52,308 | +1.64% | 13.9만 |
|---|
| 2025.10.22 | ₩51,987 | ₩52,374 | ₩51,372 | ₩51,559 | -0.82% | 13.4만 |
|---|
| 2025.10.21 | ₩51,813 | ₩52,495 | ₩51,519 | ₩51,987 | +0.34% | 10.5만 |
|---|
| 2025.10.20 | ₩51,118 | ₩52,468 | ₩50,504 | ₩52,187 | +2.09% | 10.3만 |
|---|
| 2025.10.17 | ₩50,731 | ₩51,065 | ₩49,769 | ₩50,651 | -0.16% | 13만 |
|---|
| 2025.10.16 | ₩50,878 | ₩51,346 | ₩50,611 | ₩51,038 | +0.32% | 12.2만 |
|---|
| 2025.10.15 | ₩49,422 | ₩51,012 | ₩49,422 | ₩50,918 | +3.03% | 13.8만 |
|---|
| 2025.10.14 | ₩47,685 | ₩49,582 | ₩47,685 | ₩48,981 | +2.72% | 12.5만 |
|---|
| 2025.10.13 | ₩48,126 | ₩48,767 | ₩47,818 | ₩48,553 | +0.89% | 12.3만 |
|---|
| 2025.10.10 | ₩48,927 | ₩49,315 | ₩47,177 | ₩47,257 | -3.41% | 13.9만 |
|---|