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 | ₩101,038 | ₩101,800 | ₩98,619 | ₩101,078 | +0.04% | 31.8만 |
| 2026.10.08 | ₩99,407 | ₩100,837 | ₩97,643 | ₩100,142 | +0.74% | 32.5만 |
| 2026.10.07 | ₩97,563 | ₩100,664 | ₩96,654 | ₩100,517 | +3.03% | 37.9만 |
| 2026.10.06 | ₩101,466 | ₩101,546 | ₩98,311 | ₩98,819 | -2.61% | 63.9만 |
| 2026.10.05 | ₩100,984 | ₩101,773 | ₩99,488 | ₩99,648 | -1.32% | 33.9만 |
| 2026.10.02 | ₩99,969 | ₩102,695 | ₩99,701 | ₩101,051 | +1.08% | 30.2만 |
| 2026.10.01 | ₩103,297 | ₩103,297 | ₩96,013 | ₩98,084 | -5.05% | 40만 |
| 2026.09.30 | ₩102,107 | ₩103,310 | ₩101,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,880 |
| -0.22% |
| 48.6만 |
| 2026.09.29 | ₩104,727 | ₩105,101 | ₩101,693 | ₩102,241 | -2.37% | 31.5만 |
|---|
| 2026.09.28 | ₩103,591 | ₩105,101 | ₩100,624 | ₩104,539 | +0.92% | 36.4만 |
|---|
| 2026.09.25 | ₩103,524 | ₩104,954 | ₩103,069 | ₩104,646 | +1.08% | 35.8만 |
|---|
| 2026.09.24 | ₩98,886 | ₩102,722 | ₩98,605 | ₩102,575 | +3.73% | 45.5만 |
|---|
| 2026.09.23 | ₩100,156 | ₩102,815 | ₩98,900 | ₩100,637 | +0.48% | 39.2만 |
|---|
| 2026.09.22 | ₩97,429 | ₩100,209 | ₩95,973 | ₩100,022 | +2.66% | 36.7만 |
|---|
| 2026.09.21 | ₩97,376 | ₩98,138 | ₩95,705 | ₩97,216 | -0.16% | 24.2만 |
|---|
| 2026.09.18 | ₩97,710 | ₩97,710 | ₩94,810 | ₩96,400 | -1.34% | 73.7만 |
|---|
| 2026.09.17 | ₩95,291 | ₩97,469 | ₩94,329 | ₩97,109 | +1.91% | 41.4만 |
|---|
| 2026.09.16 | ₩92,217 | ₩94,235 | ₩91,455 | ₩93,727 | +1.64% | 37.2만 |
|---|
| 2026.09.15 | ₩89,223 | ₩91,843 | ₩88,448 | ₩91,683 | +2.76% | 39만 |
|---|
| 2026.09.14 | ₩90,279 | ₩91,977 | ₩88,422 | ₩89,076 | -1.33% | 43.2만 |
|---|
| 2026.09.11 | ₩93,246 | ₩94,195 | ₩92,190 | ₩92,257 | -1.06% | 32.5만 |
|---|
| 2026.09.10 | ₩91,108 | ₩93,594 | ₩90,480 | ₩91,910 | +0.88% | 22.3만 |
|---|
| 2026.09.09 | ₩92,297 | ₩93,647 | ₩90,881 | ₩92,097 | -0.22% | 32.5만 |
|---|
| 2026.09.08 | ₩92,458 | ₩94,409 | ₩91,656 | ₩93,433 | +1.06% | 21만 |
|---|
| 2026.09.04 | ₩93,460 | ₩94,115 | ₩91,629 | ₩92,698 | -0.82% | 24만 |
|---|
| 2026.09.03 | ₩92,591 | ₩94,102 | ₩90,146 | ₩93,928 | +1.44% | 53.6만 |
|---|
| 2026.09.02 | ₩95,959 | ₩97,149 | ₩92,752 | ₩93,032 | -3.05% | 58.2만 |
|---|
| 2026.09.01 | ₩97,897 | ₩99,808 | ₩93,928 | ₩95,064 | -2.89% | 44.3만 |
|---|
| 2026.08.31 | ₩101,385 | ₩102,267 | ₩99,153 | ₩100,156 | -1.21% | 24만 |
|---|
| 2026.08.28 | ₩103,791 | ₩104,539 | ₩100,543 | ₩101,265 | -2.43% | 27.9만 |
|---|
| 2026.08.27 | ₩101,840 | ₩104,860 | ₩101,840 | ₩103,510 | +1.64% | 21.3만 |
|---|
| 2026.08.26 | ₩101,078 | ₩102,655 | ₩100,797 | ₩101,679 | +0.60% | 22.5만 |
|---|
| 2026.08.25 | ₩100,677 | ₩101,559 | ₩98,846 | ₩101,466 | +0.78% | 23.1만 |
|---|
| 2026.08.24 | ₩99,528 | ₩100,637 | ₩97,095 | ₩98,793 | -0.74% | 59.7만 |
|---|
| 2026.08.21 | ₩98,886 | ₩100,597 | ₩97,576 | ₩100,116 | +1.24% | 35만 |
|---|
| 2026.08.20 | ₩100,811 | ₩101,011 | ₩96,708 | ₩98,378 | -2.41% | 47.1만 |
|---|
| 2026.08.19 | ₩109,297 | ₩109,297 | ₩101,252 | ₩101,693 | -6.96% | 52만 |
|---|
| 2026.08.18 | ₩109,057 | ₩110,487 | ₩107,921 | ₩108,308 | -0.69% | 42.7만 |
|---|
| 2026.08.17 | ₩113,975 | ₩114,964 | ₩111,155 | ₩111,382 | -2.27% | 36.3만 |
|---|
| 2026.08.14 | ₩113,868 | ₩114,443 | ₩111,596 | ₩113,761 | -0.09% | 29.7만 |
|---|
| 2026.08.13 | ₩114,002 | ₩114,523 | ₩112,465 | ₩113,788 | -0.19% | 26.1만 |
|---|
| 2026.08.12 | ₩112,852 | ₩114,563 | ₩112,625 | ₩113,922 | +0.95% | 38.1만 |
|---|
| 2026.08.11 | ₩111,382 | ₩112,826 | ₩109,885 | ₩111,703 | +0.29% | 30만 |
|---|
| 2026.08.10 | ₩109,257 | ₩112,117 | ₩108,108 | ₩110,594 | +1.22% | 37만 |
|---|
| 2026.08.07 | ₩112,999 | ₩116,060 | ₩106,638 | ₩109,190 | -3.37% | 54만 |
|---|
| 2026.08.06 | ₩102,749 | ₩111,489 | ₩94,396 | ₩110,941 | +7.97% | 79.2만 |
|---|
| 2026.08.05 | ₩96,547 | ₩98,659 | ₩96,133 | ₩97,229 | +0.71% | 33.6만 |
|---|
| 2026.08.04 | ₩96,026 | ₩98,806 | ₩94,984 | ₩96,414 | +0.40% | 40.4만 |
|---|
| 2026.08.03 | ₩92,885 | ₩95,278 | ₩92,244 | ₩94,088 | +1.29% | 26만 |
|---|
| 2026.07.31 | ₩92,712 | ₩94,743 | ₩90,787 | ₩93,179 | +0.50% | 28만 |
|---|
| 2026.07.30 | ₩89,624 | ₩91,816 | ₩89,237 | ₩91,135 | +1.69% | 31.9만 |
|---|
| 2026.07.29 | ₩89,277 | ₩90,212 | ₩85,521 | ₩87,580 | -1.90% | 34만 |
|---|
| 2026.07.28 | ₩88,903 | ₩90,065 | ₩87,138 | ₩89,571 | +0.75% | 23.7만 |
|---|
| 2026.07.27 | ₩90,319 | ₩91,803 | ₩87,566 | ₩90,466 | +0.16% | 27.6만 |
|---|
| 2026.07.24 | ₩88,502 | ₩90,346 | ₩87,660 | ₩89,477 | +1.10% | 25.8만 |
|---|
| 2026.07.23 | ₩87,660 | ₩90,707 | ₩87,245 | ₩87,940 | +0.32% | 25.1만 |
|---|
| 2026.07.22 | ₩88,275 | ₩90,480 | ₩88,154 | ₩88,475 | +0.23% | 21.8만 |
|---|
| 2026.07.21 | ₩87,379 | ₩89,598 | ₩86,951 | ₩89,264 | +2.16% | 29.7만 |
|---|
| 2026.07.20 | ₩86,537 | ₩86,938 | ₩84,559 | ₩85,722 | -0.94% | 30.6만 |
|---|
| 2026.07.17 | ₩82,033 | ₩86,377 | ₩80,002 | ₩85,428 | +4.14% | 31.4만 |
|---|
| 2026.07.16 | ₩84,185 | ₩85,722 | ₩83,624 | ₩85,334 | +1.37% | 40.7만 |
|---|
| 2026.07.15 | ₩90,493 | ₩91,402 | ₩83,690 | ₩85,535 | -5.48% | 54.9만 |
|---|
| 2026.07.14 | ₩90,092 | ₩90,506 | ₩88,662 | ₩90,386 | +0.33% | 53.6만 |
|---|
| 2026.07.13 | ₩88,983 | ₩90,186 | ₩86,390 | ₩88,515 | -0.53% | 67만 |
|---|
| 2026.07.10 | ₩95,545 | ₩95,639 | ₩90,359 | ₩90,466 | -5.32% | 38.7만 |
|---|
| 2026.07.09 | ₩97,202 | ₩99,501 | ₩96,293 | ₩96,708 | -0.51% | 43.1만 |
|---|
| 2026.07.08 | ₩92,792 | ₩95,665 | ₩91,856 | ₩95,331 | +2.74% | 43.9만 |
|---|
| 2026.07.07 | ₩97,162 | ₩97,162 | ₩92,966 | ₩93,767 | -3.49% | 37.9만 |
|---|
| 2026.07.06 | ₩96,507 | ₩100,650 | ₩96,293 | ₩97,857 | +1.40% | 41.2만 |
|---|
| 2026.07.02 | ₩98,900 | ₩99,140 | ₩95,385 | ₩96,427 | -2.50% | 52.8만 |
|---|
| 2026.07.01 | ₩99,167 | ₩102,120 | ₩98,726 | ₩99,060 | -0.11% | 44.7만 |
|---|
| 2026.06.30 | ₩97,830 | ₩100,396 | ₩96,948 | ₩100,169 | +2.39% | 71.4만 |
|---|
| 2026.06.29 | ₩94,743 | ₩98,325 | ₩93,781 | ₩97,870 | +3.30% | 56만 |
|---|
| 2026.06.26 | ₩91,388 | ₩95,625 | ₩90,159 | ₩94,289 | +3.17% | 163.7만 |
|---|
| 2026.06.25 | ₩92,164 | ₩93,447 | ₩89,745 | ₩92,444 | +0.30% | 25.8만 |
|---|
| 2026.06.24 | ₩91,789 | ₩92,832 | ₩90,319 | ₩90,533 | -1.37% | 38.5만 |
|---|
| 2026.06.23 | ₩89,076 | ₩92,190 | ₩87,179 | ₩91,883 | +3.15% | 31.8만 |
|---|
| 2026.06.22 | ₩92,939 | ₩94,650 | ₩91,041 | ₩91,923 | -1.09% | 26.5만 |
|---|
| 2026.06.18 | ₩92,538 | ₩93,260 | ₩90,907 | ₩92,297 | -0.26% | 47.1만 |
|---|
| 2026.06.17 | ₩92,351 | ₩92,752 | ₩89,865 | ₩90,052 | -2.49% | 24.7만 |
|---|
| 2026.06.16 | ₩92,364 | ₩93,059 | ₩91,322 | ₩91,950 | -0.45% | 13.8만 |
|---|
| 2026.06.15 | ₩93,046 | ₩93,433 | ₩91,255 | ₩92,164 | -0.95% | 27.8만 |
|---|
| 2026.06.12 | ₩91,936 | ₩93,834 | ₩91,335 | ₩91,789 | -0.16% | 21.5만 |
|---|
| 2026.06.11 | ₩87,072 | ₩91,816 | ₩86,430 | ₩91,322 | +4.88% | 26.1만 |
|---|
| 2026.06.10 | ₩88,462 | ₩90,640 | ₩86,029 | ₩86,029 | -2.75% | 32.7만 |
|---|
| 2026.06.09 | ₩90,787 | ₩91,268 | ₩84,399 | ₩88,448 | -2.58% | 32.5만 |
|---|
| 2026.06.08 | ₩89,718 | ₩92,244 | ₩88,515 | ₩89,865 | +0.16% | 41.4만 |
|---|
| 2026.06.05 | ₩91,201 | ₩91,616 | ₩87,406 | ₩88,141 | -3.36% | 25.6만 |
|---|
| 2026.06.04 | ₩89,397 | ₩92,752 | ₩87,807 | ₩92,551 | +3.53% | 23.9만 |
|---|
| 2026.06.03 | ₩93,260 | ₩93,955 | ₩90,119 | ₩90,827 | -2.61% | 32.4만 |
|---|
| 2026.06.02 | ₩91,776 | ₩94,609 | ₩91,776 | ₩93,313 | +1.67% | 43.1만 |
|---|
| 2026.06.01 | ₩89,277 | ₩91,683 | ₩88,355 | ₩91,482 | +2.47% | 41.7만 |
|---|
| 2026.05.29 | ₩90,667 | ₩91,268 | ₩87,606 | ₩89,277 | -1.53% | 45만 |
|---|
| 2026.05.28 | ₩89,477 | ₩91,696 | ₩88,127 | ₩91,175 | +1.90% | 46.1만 |
|---|
| 2026.05.27 | ₩91,789 | ₩91,789 | ₩89,170 | ₩89,384 | -2.62% | 22.6만 |
|---|
| 2026.05.26 | ₩89,731 | ₩91,763 | ₩88,435 | ₩91,429 | +1.89% | 40.1만 |
|---|
| 2026.05.22 | ₩86,764 | ₩89,370 | ₩86,711 | ₩88,422 | +1.91% | 36.6만 |
|---|
| 2026.05.21 | ₩82,715 | ₩86,043 | ₩82,194 | ₩85,602 | +3.49% | 30.1만 |
|---|
| 2026.05.20 | ₩82,648 | ₩84,679 | ₩82,167 | ₩83,196 | +0.66% | 26.3만 |
|---|
| 2026.05.19 | ₩82,635 | ₩83,944 | ₩80,777 | ₩82,127 | -0.61% | 24.2만 |
|---|
| 2026.05.18 | ₩83,824 | ₩85,909 | ₩82,274 | ₩83,557 | -0.32% | 25만 |
|---|
| 2026.05.15 | ₩83,436 | ₩86,377 | ₩82,300 | ₩82,862 | -0.69% | 57.9만 |
|---|
| 2026.05.14 | ₩88,194 | ₩88,288 | ₩85,508 | ₩85,829 | -2.68% | 49만 |
|---|
| 2026.05.13 | ₩82,969 | ₩88,929 | ₩82,929 | ₩87,312 | +5.24% | 46.7만 |
|---|
| 2026.05.12 | ₩83,343 | ₩83,570 | ₩81,271 | ₩82,234 | -1.33% | 30.8만 |
|---|
| 2026.05.11 | ₩88,047 | ₩89,264 | ₩83,436 | ₩83,931 | -4.68% | 51.9만 |
|---|
| 2026.05.08 | ₩83,730 | ₩88,836 | ₩82,835 | ₩87,914 | +5.00% | 36만 |
|---|
| 2026.05.07 | ₩89,598 | ₩93,300 | ₩82,354 | ₩82,902 | -7.47% | 64.9만 |
|---|
| 2026.05.06 | ₩79,039 | ₩79,387 | ₩77,155 | ₩78,652 | -0.49% | 26.3만 |
|---|
| 2026.05.05 | ₩76,794 | ₩78,358 | ₩76,794 | ₩78,104 | +1.71% | 23.9만 |
|---|
| 2026.05.04 | ₩76,848 | ₩78,719 | ₩75,885 | ₩76,072 | -1.01% | 22.2만 |
|---|
| 2026.05.01 | ₩75,150 | ₩76,941 | ₩74,896 | ₩76,861 | +2.28% | 18만 |
|---|
| 2026.04.30 | ₩73,520 | ₩75,484 | ₩72,985 | ₩74,896 | +1.87% | 31.5만 |
|---|
| 2026.04.29 | ₩72,985 | ₩75,645 | ₩72,143 | ₩73,039 | +0.07% | 23.1만 |
|---|
| 2026.04.28 | ₩75,070 | ₩75,230 | ₩71,515 | ₩73,212 | -2.47% | 27.7만 |
|---|
| 2026.04.27 | ₩75,738 | ₩76,995 | ₩74,455 | ₩75,324 | -0.55% | 28.5만 |
|---|
| 2026.04.24 | ₩75,364 | ₩76,487 | ₩74,215 | ₩75,725 | +0.48% | 19만 |
|---|
| 2026.04.23 | ₩74,843 | ₩76,019 | ₩73,707 | ₩75,204 | +0.48% | 17만 |
|---|
| 2026.04.22 | ₩74,923 | ₩75,484 | ₩73,894 | ₩74,843 | -0.11% | 20만 |
|---|
| 2026.04.21 | ₩74,308 | ₩75,511 | ₩73,934 | ₩74,576 | +0.36% | 23.7만 |
|---|
| 2026.04.20 | ₩73,172 | ₩74,830 | ₩72,985 | ₩74,161 | +1.35% | 19.6만 |
|---|
| 2026.04.17 | ₩73,012 | ₩74,041 | ₩72,477 | ₩73,480 | +0.64% | 32.5만 |
|---|
| 2026.04.16 | ₩71,889 | ₩72,705 | ₩67,466 | ₩71,702 | -0.26% | 46.3만 |
|---|
| 2026.04.15 | ₩73,186 | ₩73,560 | ₩70,860 | ₩72,237 | -1.30% | 20.2만 |
|---|
| 2026.04.14 | ₩73,640 | ₩74,883 | ₩72,985 | ₩73,600 | -0.05% | 25.3만 |
|---|
| 2026.04.13 | ₩71,475 | ₩73,827 | ₩71,408 | ₩73,667 | +3.07% | 32.4만 |
|---|
| 2026.04.10 | ₩72,972 | ₩72,999 | ₩71,208 | ₩71,969 | -1.37% | 20.6만 |
|---|
| 2026.04.09 | ₩71,649 | ₩73,065 | ₩71,181 | ₩72,745 | +1.53% | 24.9만 |
|---|
| 2026.04.08 | ₩73,279 | ₩74,308 | ₩71,822 | ₩72,384 | -1.22% | 38만 |
|---|
| 2026.04.07 | ₩67,145 | ₩69,925 | ₩66,664 | ₩69,791 | +3.94% | 34만 |
|---|
| 2026.04.06 | ₩66,477 | ₩67,840 | ₩66,035 | ₩67,572 | +1.65% | 14.4만 |
|---|
| 2026.04.02 | ₩63,697 | ₩66,918 | ₩63,697 | ₩66,771 | +4.83% | 16.8만 |
|---|
| 2026.04.01 | ₩65,193 | ₩66,637 | ₩65,006 | ₩65,594 | +0.62% | 27.5만 |
|---|
| 2026.03.31 | ₩63,737 | ₩65,140 | ₩62,734 | ₩64,418 | +1.07% | 55.1만 |
|---|
| 2026.03.30 | ₩64,218 | ₩64,218 | ₩61,745 | ₩62,574 | -2.56% | 24.8만 |
|---|
| 2026.03.27 | ₩64,258 | ₩64,458 | ₩62,815 | ₩63,443 | -1.27% | 24.1만 |
|---|
| 2026.03.26 | ₩66,771 | ₩67,412 | ₩64,846 | ₩65,006 | -2.64% | 23.2만 |
|---|
| 2026.03.25 | ₩67,466 | ₩68,615 | ₩67,466 | ₩67,706 | +0.36% | 31.5만 |
|---|
| 2026.03.24 | ₩65,581 | ₩68,013 | ₩65,581 | ₩66,289 | +1.08% | 26만 |
|---|
| 2026.03.23 | ₩65,260 | ₩67,439 | ₩65,260 | ₩66,289 | +1.58% | 23.2만 |
|---|
| 2026.03.20 | ₩65,795 | ₩65,795 | ₩63,068 | ₩63,870 | -2.93% | 98.7만 |
|---|
| 2026.03.19 | ₩65,554 | ₩67,292 | ₩65,341 | ₩65,581 | +0.04% | 30.4만 |
|---|
| 2026.03.18 | ₩66,744 | ₩67,973 | ₩65,621 | ₩66,356 | -0.58% | 30.6만 |
|---|
| 2026.03.17 | ₩67,466 | ₩69,109 | ₩67,011 | ₩67,118 | -0.52% | 27.7만 |
|---|
| 2026.03.16 | ₩66,543 | ₩68,388 | ₩64,151 | ₩67,359 | +1.23% | 28.8만 |
|---|
| 2026.03.13 | ₩66,396 | ₩68,174 | ₩65,100 | ₩65,648 | -1.13% | 20.2만 |
|---|
| 2026.03.12 | ₩66,316 | ₩67,452 | ₩65,260 | ₩65,942 | -0.56% | 30만 |
|---|
| 2026.03.11 | ₩66,784 | ₩67,973 | ₩66,610 | ₩67,492 | +1.06% | 16.1만 |
|---|
| 2026.03.10 | ₩66,330 | ₩68,869 | ₩66,330 | ₩67,238 | +1.37% | 39.3만 |
|---|
| 2026.03.09 | ₩64,298 | ₩66,757 | ₩63,282 | ₩66,370 | +3.22% | 20.9만 |
|---|
| 2026.03.06 | ₩65,193 | ₩65,688 | ₩64,164 | ₩65,274 | +0.12% | 22.6만 |
|---|
| 2026.03.05 | ₩66,824 | ₩67,559 | ₩65,768 | ₩66,958 | +0.20% | 16.7만 |
|---|
| 2026.03.04 | ₩67,212 | ₩68,107 | ₩65,675 | ₩67,519 | +0.46% | 17.5만 |
|---|
| 2026.03.03 | ₩65,768 | ₩67,399 | ₩64,993 | ₩66,664 | +1.36% | 23.4만 |
|---|
| 2026.03.02 | ₩64,512 | ₩67,880 | ₩64,191 | ₩67,653 | +4.87% | 20.7만 |
|---|
| 2026.02.27 | ₩65,741 | ₩65,755 | ₩62,815 | ₩65,247 | -0.75% | 27.6만 |
|---|
| 2026.02.26 | ₩67,185 | ₩67,933 | ₩65,688 | ₩66,730 | -0.68% | 29만 |
|---|
| 2026.02.25 | ₩64,953 | ₩67,372 | ₩64,726 | ₩66,704 | +2.70% | 25만 |
|---|
| 2026.02.24 | ₩64,378 | ₩65,888 | ₩64,218 | ₩64,819 | +0.69% | 34.2만 |
|---|
| 2026.02.23 | ₩67,065 | ₩67,452 | ₩63,322 | ₩64,017 | -4.54% | 39.2만 |
|---|
| 2026.02.20 | ₩67,840 | ₩69,203 | ₩66,289 | ₩67,091 | -1.10% | 37.1만 |
|---|
| 2026.02.19 | ₩66,196 | ₩68,508 | ₩65,314 | ₩68,455 | +3.41% | 45.4만 |
|---|
| 2026.02.18 | ₩65,354 | ₩66,570 | ₩64,298 | ₩66,343 | +1.51% | 38.9만 |
|---|
| 2026.02.17 | ₩64,098 | ₩65,915 | ₩62,975 | ₩65,407 | +2.04% | 60.4만 |
|---|
| 2026.02.13 | ₩62,200 | ₩64,592 | ₩61,946 | ₩64,499 | +3.70% | 34만 |
|---|
| 2026.02.12 | ₩62,146 | ₩62,975 | ₩59,981 | ₩61,866 | -0.45% | 31.4만 |
|---|
| 2026.02.11 | ₩62,146 | ₩62,734 | ₩60,476 | ₩62,026 | -0.19% | 25만 |
|---|
| 2026.02.10 | ₩60,075 | ₩61,839 | ₩59,487 | ₩61,545 | +2.45% | 25.9만 |
|---|
| 2026.02.09 | ₩58,845 | ₩60,583 | ₩58,271 | ₩60,115 | +2.16% | 26.5만 |
|---|
| 2026.02.06 | ₩59,861 | ₩61,050 | ₩58,284 | ₩59,019 | -1.41% | 42.7만 |
|---|
| 2026.02.05 | ₩52,871 | ₩63,790 | ₩51,989 | ₩59,767 | +13.04% | 85.2만 |
|---|
| 2026.02.04 | ₩61,104 | ₩62,307 | ₩59,326 | ₩62,213 | +1.82% | 45.2만 |
|---|
| 2026.02.03 | ₩60,155 | ₩61,090 | ₩58,992 | ₩60,008 | -0.24% | 29.3만 |
|---|
| 2026.02.02 | ₩57,562 | ₩60,382 | ₩57,442 | ₩60,142 | +4.48% | 30.7만 |
|---|
| 2026.01.30 | ₩59,874 | ₩60,663 | ₩56,560 | ₩57,562 | -3.86% | 48.9만 |
|---|
| 2026.01.29 | ₩60,168 | ₩60,676 | ₩58,538 | ₩60,529 | +0.60% | 30.6만 |
|---|
| 2026.01.28 | ₩59,914 | ₩61,264 | ₩58,645 | ₩60,008 | +0.16% | 42.3만 |
|---|
| 2026.01.27 | ₩57,228 | ₩58,418 | ₩57,228 | ₩58,257 | +1.80% | 13.7만 |
|---|
| 2026.01.26 | ₩56,720 | ₩57,789 | ₩56,266 | ₩57,282 | +0.99% | 41.5만 |
|---|
| 2026.01.23 | ₩58,244 | ₩58,391 | ₩56,560 | ₩56,587 | -2.85% | 28.4만 |
|---|
| 2026.01.22 | ₩58,190 | ₩59,059 | ₩58,030 | ₩58,404 | +0.37% | 15만 |
|---|
| 2026.01.21 | ₩57,602 | ₩58,752 | ₩56,413 | ₩57,723 | +0.21% | 25.4만 |
|---|
| 2026.01.20 | ₩57,896 | ₩59,473 | ₩56,840 | ₩57,041 | -1.48% | 19.5만 |
|---|
| 2026.01.16 | ₩57,616 | ₩59,032 | ₩56,613 | ₩58,872 | +2.18% | 33.1만 |
|---|
| 2026.01.15 | ₩57,495 | ₩58,578 | ₩57,429 | ₩57,736 | +0.42% | 17.2만 |
|---|
| 2026.01.14 | ₩56,854 | ₩57,308 | ₩56,079 | ₩57,108 | +0.45% | 19.1만 |
|---|
| 2026.01.13 | ₩56,025 | ₩57,455 | ₩55,183 | ₩57,041 | +1.81% | 25.6만 |
|---|
| 2026.01.12 | ₩54,568 | ₩56,159 | ₩54,087 | ₩55,892 | +2.42% | 21.6만 |
|---|
| 2026.01.09 | ₩56,627 | ₩56,907 | ₩54,328 | ₩54,582 | -3.61% | 31.5만 |
|---|
| 2026.01.08 | ₩56,774 | ₩57,495 | ₩56,506 | ₩56,627 | -0.26% | 25.9만 |
|---|
| 2026.01.07 | ₩59,594 | ₩59,594 | ₩57,001 | ₩57,255 | -3.92% | 25.3만 |
|---|
| 2026.01.06 | ₩59,032 | ₩59,767 | ₩58,471 | ₩59,380 | +0.59% | 27.4만 |
|---|
| 2026.01.05 | ₩57,883 | ₩59,781 | ₩57,843 | ₩58,992 | +1.92% | 21.2만 |
|---|
| 2026.01.02 | ₩58,110 | ₩60,021 | ₩56,774 | ₩57,682 | -0.74% | 32.1만 |
|---|
| 2025.12.31 | ₩59,433 | ₩60,315 | ₩57,829 | ₩57,856 | -2.65% | 15.3만 |
|---|
| 2025.12.30 | ₩59,139 | ₩59,313 | ₩58,618 | ₩59,006 | -0.23% | 16.9만 |
|---|
| 2025.12.29 | ₩59,460 | ₩59,620 | ₩58,324 | ₩59,153 | -0.52% | 33.6만 |
|---|
| 2025.12.26 | ₩59,086 | ₩59,554 | ₩58,271 | ₩59,460 | +0.63% | 23.9만 |
|---|
| 2025.12.24 | ₩58,778 | ₩59,594 | ₩58,404 | ₩59,006 | +0.39% | 12.8만 |
|---|
| 2025.12.23 | ₩59,473 | ₩59,540 | ₩58,765 | ₩58,845 | -1.06% | 17.6만 |
|---|
| 2025.12.22 | ₩58,992 | ₩60,609 | ₩58,631 | ₩59,767 | +1.31% | 26.7만 |
|---|
| 2025.12.19 | ₩57,910 | ₩59,687 | ₩57,843 | ₩58,618 | +1.22% | 130.6만 |
|---|
| 2025.12.18 | ₩58,872 | ₩58,979 | ₩57,977 | ₩58,230 | -1.09% | 34.3만 |
|---|
| 2025.12.17 | ₩58,939 | ₩59,233 | ₩57,870 | ₩58,217 | -1.22% | 18.3만 |
|---|
| 2025.12.16 | ₩60,409 | ₩61,318 | ₩58,712 | ₩58,725 | -2.79% | 36.2만 |
|---|
| 2025.12.15 | ₩61,385 | ₩61,491 | ₩60,222 | ₩60,396 | -1.61% | 23.8만 |
|---|
| 2025.12.12 | ₩63,269 | ₩63,269 | ₩60,462 | ₩60,823 | -3.87% | 22.9만 |
|---|
| 2025.12.11 | ₩63,216 | ₩63,710 | ₩62,186 | ₩63,095 | -0.19% | 23만 |
|---|
| 2025.12.10 | ₩61,612 | ₩64,151 | ₩61,438 | ₩62,815 | +1.95% | 33.8만 |
|---|
| 2025.12.09 | ₩61,184 | ₩62,146 | ₩60,663 | ₩61,879 | +1.14% | 24.9만 |
|---|
| 2025.12.08 | ₩60,422 | ₩61,625 | ₩59,874 | ₩61,358 | +1.55% | 35.6만 |
|---|
| 2025.12.05 | ₩58,391 | ₩60,997 | ₩58,177 | ₩60,262 | +3.20% | 44.3만 |
|---|
| 2025.12.04 | ₩57,241 | ₩58,431 | ₩56,894 | ₩58,418 | +2.05% | 30.1만 |
|---|
| 2025.12.03 | ₩56,894 | ₩57,562 | ₩56,132 | ₩57,362 | +0.82% | 19.1만 |
|---|
| 2025.12.02 | ₩55,731 | ₩56,974 | ₩55,544 | ₩56,734 | +1.80% | 22.7만 |
|---|
| 2025.12.01 | ₩55,664 | ₩55,972 | ₩54,315 | ₩55,584 | -0.14% | 28.4만 |
|---|
| 2025.11.28 | ₩56,520 | ₩56,947 | ₩54,328 | ₩55,905 | -1.09% | 11.8만 |
|---|
| 2025.11.26 | ₩55,918 | ₩58,244 | ₩55,691 | ₩56,613 | +1.24% | 56.3만 |
|---|
| 2025.11.25 | ₩54,568 | ₩56,333 | ₩54,168 | ₩55,918 | +2.47% | 24.7만 |
|---|
| 2025.11.24 | ₩53,459 | ₩54,689 | ₩51,000 | ₩54,662 | +2.25% | 31.6만 |
|---|
| 2025.11.21 | ₩50,773 | ₩53,780 | ₩49,303 | ₩53,486 | +5.34% | 31.6만 |
|---|
| 2025.11.20 | ₩53,606 | ₩54,248 | ₩49,744 | ₩51,067 | -4.74% | 38만 |
|---|
| 2025.11.19 | ₩51,601 | ₩53,245 | ₩51,454 | ₩53,205 | +3.11% | 29.2만 |
|---|
| 2025.11.18 | ₩50,131 | ₩51,575 | ₩49,944 | ₩51,495 | +2.72% | 23.9만 |
|---|
| 2025.11.17 | ₩51,294 | ₩51,936 | ₩50,131 | ₩50,479 | -1.59% | 36.8만 |
|---|
| 2025.11.14 | ₩50,439 | ₩52,350 | ₩49,610 | ₩51,294 | +1.70% | 23.9만 |
|---|
| 2025.11.13 | ₩57,402 | ₩59,861 | ₩51,120 | ₩51,495 | -10.29% | 42.9만 |
|---|
| 2025.11.12 | ₩48,153 | ₩48,915 | ₩46,977 | ₩48,073 | -0.17% | 25.7만 |
|---|
| 2025.11.11 | ₩47,579 | ₩48,127 | ₩46,991 | ₩47,699 | +0.25% | 12만 |
|---|
| 2025.11.10 | ₩48,100 | ₩48,902 | ₩46,977 | ₩47,512 | -1.22% | 11.6만 |
|---|
| 2025.11.07 | ₩47,245 | ₩49,476 | ₩45,988 | ₩47,311 | +0.14% | 19.1만 |
|---|
| 2025.11.06 | ₩48,260 | ₩48,260 | ₩47,432 | ₩47,512 | -1.55% | 11만 |
|---|
| 2025.11.05 | ₩47,686 | ₩49,436 | ₩47,686 | ₩48,474 | +1.65% | 14.2만 |
|---|
| 2025.11.04 | ₩47,512 | ₩48,073 | ₩46,777 | ₩47,539 | +0.06% | 17만 |
|---|
| 2025.11.03 | ₩49,236 | ₩49,236 | ₩47,886 | ₩48,314 | -1.87% | 24.2만 |
|---|
| 2025.10.31 | ₩50,639 | ₩51,094 | ₩48,875 | ₩49,022 | -3.19% | 17.3만 |
|---|
| 2025.10.30 | ₩50,933 | ₩51,535 | ₩50,546 | ₩50,773 | -0.31% | 12.6만 |
|---|
| 2025.10.29 | ₩51,735 | ₩52,056 | ₩50,332 | ₩50,973 | -1.47% | 15만 |
|---|
| 2025.10.28 | ₩50,786 | ₩51,829 | ₩50,065 | ₩51,695 | +1.79% | 12.4만 |
|---|
| 2025.10.27 | ₩52,083 | ₩52,604 | ₩51,054 | ₩51,187 | -1.72% | 10.9만 |
|---|
| 2025.10.24 | ₩52,951 | ₩52,951 | ₩51,789 | ₩51,882 | -2.02% | 6.9만 |
|---|
| 2025.10.23 | ₩51,481 | ₩52,938 | ₩51,227 | ₩52,323 | +1.64% | 13.9만 |
|---|
| 2025.10.22 | ₩52,002 | ₩52,390 | ₩51,388 | ₩51,575 | -0.82% | 13.4만 |
|---|
| 2025.10.21 | ₩51,829 | ₩52,510 | ₩51,535 | ₩52,002 | +0.34% | 10.5만 |
|---|
| 2025.10.20 | ₩51,134 | ₩52,484 | ₩50,519 | ₩52,203 | +2.09% | 10.3만 |
|---|
| 2025.10.17 | ₩50,746 | ₩51,080 | ₩49,784 | ₩50,666 | -0.16% | 13만 |
|---|
| 2025.10.16 | ₩50,893 | ₩51,361 | ₩50,626 | ₩51,054 | +0.32% | 12.2만 |
|---|
| 2025.10.15 | ₩49,436 | ₩51,027 | ₩49,436 | ₩50,933 | +3.03% | 13.8만 |
|---|
| 2025.10.14 | ₩47,699 | ₩49,597 | ₩47,699 | ₩48,995 | +2.72% | 12.5만 |
|---|
| 2025.10.13 | ₩48,140 | ₩48,782 | ₩47,833 | ₩48,568 | +0.89% | 12.3만 |
|---|
| 2025.10.10 | ₩48,942 | ₩49,329 | ₩47,191 | ₩47,271 | -3.41% | 13.9만 |
|---|