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 | ₩100,977 | ₩101,739 | ₩98,560 | ₩101,017 | +0.04% | 31.8만 |
| 2026.10.08 | ₩99,348 | ₩100,777 | ₩97,585 | ₩100,083 | +0.74% | 32.5만 |
| 2026.10.07 | ₩97,505 | ₩100,603 | ₩96,596 | ₩100,456 | +3.03% | 37.9만 |
| 2026.10.06 | ₩101,405 | ₩101,485 | ₩98,253 | ₩98,760 | -2.61% | 63.9만 |
| 2026.10.05 | ₩100,924 | ₩101,712 | ₩99,428 | ₩99,588 | -1.32% | 33.9만 |
| 2026.10.02 | ₩99,909 | ₩102,634 | ₩99,642 | ₩100,991 | +1.08% | 30.2만 |
| 2026.10.01 | ₩103,235 | ₩103,235 | ₩95,955 | ₩98,026 | -5.05% | 40만 |
| 2026.09.30 | ₩102,046 | ₩103,248 | ₩101,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,819 |
| -0.22% |
| 48.6만 |
| 2026.09.29 | ₩104,664 | ₩105,038 | ₩101,632 | ₩102,180 | -2.37% | 31.5만 |
|---|
| 2026.09.28 | ₩103,529 | ₩105,038 | ₩100,563 | ₩104,477 | +0.92% | 36.4만 |
|---|
| 2026.09.25 | ₩103,462 | ₩104,891 | ₩103,008 | ₩104,584 | +1.08% | 35.8만 |
|---|
| 2026.09.24 | ₩98,827 | ₩102,660 | ₩98,546 | ₩102,513 | +3.73% | 45.5만 |
|---|
| 2026.09.23 | ₩100,096 | ₩102,754 | ₩98,840 | ₩100,577 | +0.48% | 39.2만 |
|---|
| 2026.09.22 | ₩97,371 | ₩100,149 | ₩95,915 | ₩99,962 | +2.66% | 36.7만 |
|---|
| 2026.09.21 | ₩97,318 | ₩98,079 | ₩95,648 | ₩97,157 | -0.16% | 24.2만 |
|---|
| 2026.09.18 | ₩97,652 | ₩97,652 | ₩94,753 | ₩96,343 | -1.34% | 73.7만 |
|---|
| 2026.09.17 | ₩95,234 | ₩97,411 | ₩94,272 | ₩97,051 | +1.91% | 41.4만 |
|---|
| 2026.09.16 | ₩92,162 | ₩94,179 | ₩91,401 | ₩93,671 | +1.64% | 37.2만 |
|---|
| 2026.09.15 | ₩89,170 | ₩91,788 | ₩88,395 | ₩91,628 | +2.76% | 39만 |
|---|
| 2026.09.14 | ₩90,225 | ₩91,921 | ₩88,369 | ₩89,023 | -1.33% | 43.2만 |
|---|
| 2026.09.11 | ₩93,190 | ₩94,139 | ₩92,135 | ₩92,202 | -1.06% | 32.5만 |
|---|
| 2026.09.10 | ₩91,053 | ₩93,538 | ₩90,426 | ₩91,855 | +0.88% | 22.3만 |
|---|
| 2026.09.09 | ₩92,242 | ₩93,591 | ₩90,826 | ₩92,042 | -0.22% | 32.5만 |
|---|
| 2026.09.08 | ₩92,402 | ₩94,352 | ₩91,601 | ₩93,377 | +1.06% | 21만 |
|---|
| 2026.09.04 | ₩93,404 | ₩94,059 | ₩91,574 | ₩92,643 | -0.82% | 24만 |
|---|
| 2026.09.03 | ₩92,536 | ₩94,045 | ₩90,092 | ₩93,872 | +1.44% | 53.6만 |
|---|
| 2026.09.02 | ₩95,902 | ₩97,091 | ₩92,696 | ₩92,977 | -3.05% | 58.2만 |
|---|
| 2026.09.01 | ₩97,839 | ₩99,749 | ₩93,872 | ₩95,007 | -2.89% | 44.3만 |
|---|
| 2026.08.31 | ₩101,325 | ₩102,206 | ₩99,094 | ₩100,096 | -1.21% | 24만 |
|---|
| 2026.08.28 | ₩103,729 | ₩104,477 | ₩100,483 | ₩101,204 | -2.43% | 27.9만 |
|---|
| 2026.08.27 | ₩101,779 | ₩104,797 | ₩101,779 | ₩103,448 | +1.64% | 21.3만 |
|---|
| 2026.08.26 | ₩101,017 | ₩102,594 | ₩100,737 | ₩101,619 | +0.60% | 22.5만 |
|---|
| 2026.08.25 | ₩100,617 | ₩101,498 | ₩98,787 | ₩101,405 | +0.78% | 23.1만 |
|---|
| 2026.08.24 | ₩99,468 | ₩100,577 | ₩97,037 | ₩98,733 | -0.74% | 59.7만 |
|---|
| 2026.08.21 | ₩98,827 | ₩100,537 | ₩97,518 | ₩100,056 | +1.24% | 35만 |
|---|
| 2026.08.20 | ₩100,750 | ₩100,951 | ₩96,650 | ₩98,319 | -2.41% | 47.1만 |
|---|
| 2026.08.19 | ₩109,232 | ₩109,232 | ₩101,191 | ₩101,632 | -6.96% | 52만 |
|---|
| 2026.08.18 | ₩108,991 | ₩110,421 | ₩107,856 | ₩108,244 | -0.69% | 42.7만 |
|---|
| 2026.08.17 | ₩113,907 | ₩114,895 | ₩111,089 | ₩111,316 | -2.27% | 36.3만 |
|---|
| 2026.08.14 | ₩113,800 | ₩114,374 | ₩111,529 | ₩113,693 | -0.09% | 29.7만 |
|---|
| 2026.08.13 | ₩113,934 | ₩114,454 | ₩112,397 | ₩113,720 | -0.19% | 26.1만 |
|---|
| 2026.08.12 | ₩112,785 | ₩114,494 | ₩112,558 | ₩113,853 | +0.95% | 38.1만 |
|---|
| 2026.08.11 | ₩111,316 | ₩112,758 | ₩109,820 | ₩111,636 | +0.29% | 30만 |
|---|
| 2026.08.10 | ₩109,192 | ₩112,050 | ₩108,043 | ₩110,528 | +1.22% | 37만 |
|---|
| 2026.08.07 | ₩112,932 | ₩115,990 | ₩106,574 | ₩109,125 | -3.37% | 54만 |
|---|
| 2026.08.06 | ₩102,687 | ₩111,422 | ₩94,339 | ₩110,875 | +7.97% | 79.2만 |
|---|
| 2026.08.05 | ₩96,490 | ₩98,600 | ₩96,075 | ₩97,171 | +0.71% | 33.6만 |
|---|
| 2026.08.04 | ₩95,969 | ₩98,747 | ₩94,927 | ₩96,356 | +0.40% | 40.4만 |
|---|
| 2026.08.03 | ₩92,830 | ₩95,221 | ₩92,189 | ₩94,032 | +1.29% | 26만 |
|---|
| 2026.07.31 | ₩92,656 | ₩94,686 | ₩90,733 | ₩93,124 | +0.50% | 28만 |
|---|
| 2026.07.30 | ₩89,571 | ₩91,761 | ₩89,183 | ₩91,080 | +1.69% | 31.9만 |
|---|
| 2026.07.29 | ₩89,223 | ₩90,158 | ₩85,470 | ₩87,527 | -1.90% | 34만 |
|---|
| 2026.07.28 | ₩88,849 | ₩90,011 | ₩87,086 | ₩89,517 | +0.75% | 23.7만 |
|---|
| 2026.07.27 | ₩90,265 | ₩91,748 | ₩87,514 | ₩90,412 | +0.16% | 27.6만 |
|---|
| 2026.07.24 | ₩88,449 | ₩90,292 | ₩87,607 | ₩89,424 | +1.10% | 25.8만 |
|---|
| 2026.07.23 | ₩87,607 | ₩90,653 | ₩87,193 | ₩87,888 | +0.32% | 25.1만 |
|---|
| 2026.07.22 | ₩88,222 | ₩90,426 | ₩88,101 | ₩88,422 | +0.23% | 21.8만 |
|---|
| 2026.07.21 | ₩87,327 | ₩89,544 | ₩86,899 | ₩89,210 | +2.16% | 29.7만 |
|---|
| 2026.07.20 | ₩86,485 | ₩86,886 | ₩84,508 | ₩85,671 | -0.94% | 30.6만 |
|---|
| 2026.07.17 | ₩81,984 | ₩86,325 | ₩79,954 | ₩85,377 | +4.14% | 31.4만 |
|---|
| 2026.07.16 | ₩84,134 | ₩85,671 | ₩83,573 | ₩85,283 | +1.37% | 40.7만 |
|---|
| 2026.07.15 | ₩90,439 | ₩91,347 | ₩83,640 | ₩85,484 | -5.48% | 54.9만 |
|---|
| 2026.07.14 | ₩90,038 | ₩90,452 | ₩88,609 | ₩90,332 | +0.33% | 53.6만 |
|---|
| 2026.07.13 | ₩88,930 | ₩90,132 | ₩86,338 | ₩88,462 | -0.53% | 67만 |
|---|
| 2026.07.10 | ₩95,488 | ₩95,581 | ₩90,305 | ₩90,412 | -5.32% | 38.7만 |
|---|
| 2026.07.09 | ₩97,144 | ₩99,441 | ₩96,236 | ₩96,650 | -0.51% | 43.1만 |
|---|
| 2026.07.08 | ₩92,736 | ₩95,608 | ₩91,801 | ₩95,274 | +2.74% | 43.9만 |
|---|
| 2026.07.07 | ₩97,104 | ₩97,104 | ₩92,910 | ₩93,711 | -3.49% | 37.9만 |
|---|
| 2026.07.06 | ₩96,449 | ₩100,590 | ₩96,236 | ₩97,798 | +1.40% | 41.2만 |
|---|
| 2026.07.02 | ₩98,840 | ₩99,081 | ₩95,327 | ₩96,369 | -2.50% | 52.8만 |
|---|
| 2026.07.01 | ₩99,107 | ₩102,059 | ₩98,667 | ₩99,001 | -0.11% | 44.7만 |
|---|
| 2026.06.30 | ₩97,772 | ₩100,336 | ₩96,890 | ₩100,109 | +2.39% | 71.4만 |
|---|
| 2026.06.29 | ₩94,686 | ₩98,266 | ₩93,725 | ₩97,812 | +3.30% | 56만 |
|---|
| 2026.06.26 | ₩91,334 | ₩95,568 | ₩90,105 | ₩94,232 | +3.17% | 163.7만 |
|---|
| 2026.06.25 | ₩92,108 | ₩93,391 | ₩89,691 | ₩92,389 | +0.30% | 25.8만 |
|---|
| 2026.06.24 | ₩91,735 | ₩92,776 | ₩90,265 | ₩90,479 | -1.37% | 38.5만 |
|---|
| 2026.06.23 | ₩89,023 | ₩92,135 | ₩87,126 | ₩91,828 | +3.15% | 31.8만 |
|---|
| 2026.06.22 | ₩92,883 | ₩94,593 | ₩90,987 | ₩91,868 | -1.09% | 26.5만 |
|---|
| 2026.06.18 | ₩92,482 | ₩93,204 | ₩90,853 | ₩92,242 | -0.26% | 47.1만 |
|---|
| 2026.06.17 | ₩92,295 | ₩92,696 | ₩89,811 | ₩89,998 | -2.49% | 24.7만 |
|---|
| 2026.06.16 | ₩92,309 | ₩93,003 | ₩91,267 | ₩91,895 | -0.45% | 13.8만 |
|---|
| 2026.06.15 | ₩92,990 | ₩93,377 | ₩91,200 | ₩92,108 | -0.95% | 27.8만 |
|---|
| 2026.06.12 | ₩91,881 | ₩93,778 | ₩91,280 | ₩91,735 | -0.16% | 21.5만 |
|---|
| 2026.06.11 | ₩87,020 | ₩91,761 | ₩86,378 | ₩91,267 | +4.88% | 26.1만 |
|---|
| 2026.06.10 | ₩88,409 | ₩90,586 | ₩85,978 | ₩85,978 | -2.75% | 32.7만 |
|---|
| 2026.06.09 | ₩90,733 | ₩91,214 | ₩84,348 | ₩88,395 | -2.58% | 32.5만 |
|---|
| 2026.06.08 | ₩89,664 | ₩92,189 | ₩88,462 | ₩89,811 | +0.16% | 41.4만 |
|---|
| 2026.06.05 | ₩91,147 | ₩91,561 | ₩87,353 | ₩88,088 | -3.36% | 25.6만 |
|---|
| 2026.06.04 | ₩89,344 | ₩92,696 | ₩87,754 | ₩92,496 | +3.53% | 23.9만 |
|---|
| 2026.06.03 | ₩93,204 | ₩93,898 | ₩90,065 | ₩90,773 | -2.61% | 32.4만 |
|---|
| 2026.06.02 | ₩91,721 | ₩94,553 | ₩91,721 | ₩93,257 | +1.67% | 43.1만 |
|---|
| 2026.06.01 | ₩89,223 | ₩91,628 | ₩88,302 | ₩91,427 | +2.47% | 41.7만 |
|---|
| 2026.05.29 | ₩90,613 | ₩91,214 | ₩87,554 | ₩89,223 | -1.53% | 45만 |
|---|
| 2026.05.28 | ₩89,424 | ₩91,641 | ₩88,075 | ₩91,120 | +1.90% | 46.1만 |
|---|
| 2026.05.27 | ₩91,735 | ₩91,735 | ₩89,117 | ₩89,330 | -2.62% | 22.6만 |
|---|
| 2026.05.26 | ₩89,678 | ₩91,708 | ₩88,382 | ₩91,374 | +1.89% | 40.1만 |
|---|
| 2026.05.22 | ₩86,712 | ₩89,317 | ₩86,659 | ₩88,369 | +1.91% | 36.6만 |
|---|
| 2026.05.21 | ₩82,665 | ₩85,991 | ₩82,144 | ₩85,550 | +3.49% | 30.1만 |
|---|
| 2026.05.20 | ₩82,598 | ₩84,629 | ₩82,118 | ₩83,146 | +0.66% | 26.3만 |
|---|
| 2026.05.19 | ₩82,585 | ₩83,894 | ₩80,728 | ₩82,078 | -0.61% | 24.2만 |
|---|
| 2026.05.18 | ₩83,774 | ₩85,858 | ₩82,224 | ₩83,507 | -0.32% | 25만 |
|---|
| 2026.05.15 | ₩83,387 | ₩86,325 | ₩82,251 | ₩82,812 | -0.69% | 57.9만 |
|---|
| 2026.05.14 | ₩88,142 | ₩88,235 | ₩85,457 | ₩85,777 | -2.68% | 49만 |
|---|
| 2026.05.13 | ₩82,919 | ₩88,876 | ₩82,879 | ₩87,260 | +5.24% | 46.7만 |
|---|
| 2026.05.12 | ₩83,293 | ₩83,520 | ₩81,223 | ₩82,184 | -1.33% | 30.8만 |
|---|
| 2026.05.11 | ₩87,995 | ₩89,210 | ₩83,387 | ₩83,881 | -4.68% | 51.9만 |
|---|
| 2026.05.08 | ₩83,680 | ₩88,783 | ₩82,785 | ₩87,861 | +5.00% | 36만 |
|---|
| 2026.05.07 | ₩89,544 | ₩93,244 | ₩82,305 | ₩82,852 | -7.47% | 64.9만 |
|---|
| 2026.05.06 | ₩78,992 | ₩79,339 | ₩77,109 | ₩78,605 | -0.49% | 26.3만 |
|---|
| 2026.05.05 | ₩76,748 | ₩78,311 | ₩76,748 | ₩78,057 | +1.71% | 23.9만 |
|---|
| 2026.05.04 | ₩76,802 | ₩78,672 | ₩75,840 | ₩76,027 | -1.01% | 22.2만 |
|---|
| 2026.05.01 | ₩75,105 | ₩76,895 | ₩74,852 | ₩76,815 | +2.28% | 18만 |
|---|
| 2026.04.30 | ₩73,476 | ₩75,439 | ₩72,941 | ₩74,852 | +1.87% | 31.5만 |
|---|
| 2026.04.29 | ₩72,941 | ₩75,599 | ₩72,100 | ₩72,995 | +0.07% | 23.1만 |
|---|
| 2026.04.28 | ₩75,025 | ₩75,185 | ₩71,472 | ₩73,169 | -2.47% | 27.7만 |
|---|
| 2026.04.27 | ₩75,693 | ₩76,949 | ₩74,411 | ₩75,279 | -0.55% | 28.5만 |
|---|
| 2026.04.24 | ₩75,319 | ₩76,441 | ₩74,170 | ₩75,680 | +0.48% | 19만 |
|---|
| 2026.04.23 | ₩74,798 | ₩75,973 | ₩73,663 | ₩75,159 | +0.48% | 17만 |
|---|
| 2026.04.22 | ₩74,878 | ₩75,439 | ₩73,850 | ₩74,798 | -0.11% | 20만 |
|---|
| 2026.04.21 | ₩74,264 | ₩75,466 | ₩73,890 | ₩74,531 | +0.36% | 23.7만 |
|---|
| 2026.04.20 | ₩73,128 | ₩74,785 | ₩72,941 | ₩74,117 | +1.35% | 19.6만 |
|---|
| 2026.04.17 | ₩72,968 | ₩73,997 | ₩72,434 | ₩73,436 | +0.64% | 32.5만 |
|---|
| 2026.04.16 | ₩71,846 | ₩72,661 | ₩67,425 | ₩71,659 | -0.26% | 46.3만 |
|---|
| 2026.04.15 | ₩73,142 | ₩73,516 | ₩70,818 | ₩72,194 | -1.30% | 20.2만 |
|---|
| 2026.04.14 | ₩73,596 | ₩74,838 | ₩72,941 | ₩73,556 | -0.05% | 25.3만 |
|---|
| 2026.04.13 | ₩71,432 | ₩73,783 | ₩71,365 | ₩73,623 | +3.07% | 32.4만 |
|---|
| 2026.04.10 | ₩72,928 | ₩72,955 | ₩71,165 | ₩71,926 | -1.37% | 20.6만 |
|---|
| 2026.04.09 | ₩71,606 | ₩73,022 | ₩71,138 | ₩72,701 | +1.53% | 24.9만 |
|---|
| 2026.04.08 | ₩73,235 | ₩74,264 | ₩71,779 | ₩72,340 | -1.22% | 38만 |
|---|
| 2026.04.07 | ₩67,105 | ₩69,883 | ₩66,624 | ₩69,749 | +3.94% | 34만 |
|---|
| 2026.04.06 | ₩66,437 | ₩67,799 | ₩65,996 | ₩67,532 | +1.65% | 14.4만 |
|---|
| 2026.04.02 | ₩63,659 | ₩66,877 | ₩63,659 | ₩66,731 | +4.83% | 16.8만 |
|---|
| 2026.04.01 | ₩65,154 | ₩66,597 | ₩64,967 | ₩65,555 | +0.62% | 27.5만 |
|---|
| 2026.03.31 | ₩63,699 | ₩65,101 | ₩62,697 | ₩64,380 | +1.07% | 55.1만 |
|---|
| 2026.03.30 | ₩64,179 | ₩64,179 | ₩61,708 | ₩62,537 | -2.56% | 24.8만 |
|---|
| 2026.03.27 | ₩64,219 | ₩64,420 | ₩62,777 | ₩63,405 | -1.27% | 24.1만 |
|---|
| 2026.03.26 | ₩66,731 | ₩67,372 | ₩64,807 | ₩64,967 | -2.64% | 23.2만 |
|---|
| 2026.03.25 | ₩67,425 | ₩68,574 | ₩67,425 | ₩67,666 | +0.36% | 31.5만 |
|---|
| 2026.03.24 | ₩65,542 | ₩67,973 | ₩65,542 | ₩66,250 | +1.08% | 26만 |
|---|
| 2026.03.23 | ₩65,221 | ₩67,398 | ₩65,221 | ₩66,250 | +1.58% | 23.2만 |
|---|
| 2026.03.20 | ₩65,756 | ₩65,756 | ₩63,031 | ₩63,832 | -2.93% | 98.7만 |
|---|
| 2026.03.19 | ₩65,515 | ₩67,251 | ₩65,301 | ₩65,542 | +0.04% | 30.4만 |
|---|
| 2026.03.18 | ₩66,704 | ₩67,933 | ₩65,582 | ₩66,317 | -0.58% | 30.6만 |
|---|
| 2026.03.17 | ₩67,425 | ₩69,068 | ₩66,971 | ₩67,078 | -0.52% | 27.7만 |
|---|
| 2026.03.16 | ₩66,504 | ₩68,347 | ₩64,113 | ₩67,318 | +1.23% | 28.8만 |
|---|
| 2026.03.13 | ₩66,357 | ₩68,133 | ₩65,061 | ₩65,609 | -1.13% | 20.2만 |
|---|
| 2026.03.12 | ₩66,276 | ₩67,412 | ₩65,221 | ₩65,902 | -0.56% | 30만 |
|---|
| 2026.03.11 | ₩66,744 | ₩67,933 | ₩66,570 | ₩67,452 | +1.06% | 16.1만 |
|---|
| 2026.03.10 | ₩66,290 | ₩68,828 | ₩66,290 | ₩67,198 | +1.37% | 39.3만 |
|---|
| 2026.03.09 | ₩64,260 | ₩66,717 | ₩63,244 | ₩66,330 | +3.22% | 20.9만 |
|---|
| 2026.03.06 | ₩65,154 | ₩65,649 | ₩64,126 | ₩65,235 | +0.12% | 22.6만 |
|---|
| 2026.03.05 | ₩66,784 | ₩67,519 | ₩65,729 | ₩66,918 | +0.20% | 16.7만 |
|---|
| 2026.03.04 | ₩67,171 | ₩68,066 | ₩65,635 | ₩67,479 | +0.46% | 17.5만 |
|---|
| 2026.03.03 | ₩65,729 | ₩67,358 | ₩64,954 | ₩66,624 | +1.36% | 23.4만 |
|---|
| 2026.03.02 | ₩64,473 | ₩67,839 | ₩64,153 | ₩67,612 | +4.87% | 20.7만 |
|---|
| 2026.02.27 | ₩65,702 | ₩65,715 | ₩62,777 | ₩65,208 | -0.75% | 27.6만 |
|---|
| 2026.02.26 | ₩67,145 | ₩67,893 | ₩65,649 | ₩66,691 | -0.68% | 29만 |
|---|
| 2026.02.25 | ₩64,914 | ₩67,332 | ₩64,687 | ₩66,664 | +2.70% | 25만 |
|---|
| 2026.02.24 | ₩64,340 | ₩65,849 | ₩64,179 | ₩64,780 | +0.69% | 34.2만 |
|---|
| 2026.02.23 | ₩67,024 | ₩67,412 | ₩63,285 | ₩63,979 | -4.54% | 39.2만 |
|---|
| 2026.02.20 | ₩67,799 | ₩69,162 | ₩66,250 | ₩67,051 | -1.10% | 37.1만 |
|---|
| 2026.02.19 | ₩66,156 | ₩68,467 | ₩65,275 | ₩68,414 | +3.41% | 45.4만 |
|---|
| 2026.02.18 | ₩65,315 | ₩66,530 | ₩64,260 | ₩66,303 | +1.51% | 38.9만 |
|---|
| 2026.02.17 | ₩64,059 | ₩65,876 | ₩62,937 | ₩65,368 | +2.04% | 60.4만 |
|---|
| 2026.02.13 | ₩62,163 | ₩64,553 | ₩61,909 | ₩64,460 | +3.70% | 34만 |
|---|
| 2026.02.12 | ₩62,109 | ₩62,937 | ₩59,945 | ₩61,829 | -0.45% | 31.4만 |
|---|
| 2026.02.11 | ₩62,109 | ₩62,697 | ₩60,440 | ₩61,989 | -0.19% | 25만 |
|---|
| 2026.02.10 | ₩60,039 | ₩61,802 | ₩59,451 | ₩61,508 | +2.45% | 25.9만 |
|---|
| 2026.02.09 | ₩58,810 | ₩60,546 | ₩58,236 | ₩60,079 | +2.16% | 26.5만 |
|---|
| 2026.02.06 | ₩59,825 | ₩61,014 | ₩58,249 | ₩58,984 | -1.41% | 42.7만 |
|---|
| 2026.02.05 | ₩52,840 | ₩63,752 | ₩51,958 | ₩59,732 | +13.04% | 85.2만 |
|---|
| 2026.02.04 | ₩61,067 | ₩62,269 | ₩59,291 | ₩62,176 | +1.82% | 45.2만 |
|---|
| 2026.02.03 | ₩60,119 | ₩61,054 | ₩58,957 | ₩59,972 | -0.24% | 29.3만 |
|---|
| 2026.02.02 | ₩57,528 | ₩60,346 | ₩57,408 | ₩60,106 | +4.48% | 30.7만 |
|---|
| 2026.01.30 | ₩59,838 | ₩60,627 | ₩56,526 | ₩57,528 | -3.86% | 48.9만 |
|---|
| 2026.01.29 | ₩60,132 | ₩60,640 | ₩58,503 | ₩60,493 | +0.60% | 30.6만 |
|---|
| 2026.01.28 | ₩59,879 | ₩61,228 | ₩58,610 | ₩59,972 | +0.16% | 42.3만 |
|---|
| 2026.01.27 | ₩57,194 | ₩58,383 | ₩57,194 | ₩58,222 | +1.80% | 13.7만 |
|---|
| 2026.01.26 | ₩56,686 | ₩57,755 | ₩56,232 | ₩57,247 | +0.99% | 41.5만 |
|---|
| 2026.01.23 | ₩58,209 | ₩58,356 | ₩56,526 | ₩56,553 | -2.85% | 28.4만 |
|---|
| 2026.01.22 | ₩58,156 | ₩59,024 | ₩57,995 | ₩58,369 | +0.37% | 15만 |
|---|
| 2026.01.21 | ₩57,568 | ₩58,716 | ₩56,379 | ₩57,688 | +0.21% | 25.4만 |
|---|
| 2026.01.20 | ₩57,862 | ₩59,438 | ₩56,806 | ₩57,007 | -1.48% | 19.5만 |
|---|
| 2026.01.16 | ₩57,581 | ₩58,997 | ₩56,579 | ₩58,837 | +2.18% | 33.1만 |
|---|
| 2026.01.15 | ₩57,461 | ₩58,543 | ₩57,394 | ₩57,701 | +0.42% | 17.2만 |
|---|
| 2026.01.14 | ₩56,820 | ₩57,274 | ₩56,045 | ₩57,074 | +0.45% | 19.1만 |
|---|
| 2026.01.13 | ₩55,992 | ₩57,421 | ₩55,150 | ₩57,007 | +1.81% | 25.6만 |
|---|
| 2026.01.12 | ₩54,536 | ₩56,125 | ₩54,055 | ₩55,858 | +2.42% | 21.6만 |
|---|
| 2026.01.09 | ₩56,593 | ₩56,873 | ₩54,295 | ₩54,549 | -3.61% | 31.5만 |
|---|
| 2026.01.08 | ₩56,740 | ₩57,461 | ₩56,473 | ₩56,593 | -0.26% | 25.9만 |
|---|
| 2026.01.07 | ₩59,558 | ₩59,558 | ₩56,967 | ₩57,221 | -3.92% | 25.3만 |
|---|
| 2026.01.06 | ₩58,997 | ₩59,732 | ₩58,436 | ₩59,344 | +0.59% | 27.4만 |
|---|
| 2026.01.05 | ₩57,848 | ₩59,745 | ₩57,808 | ₩58,957 | +1.92% | 21.2만 |
|---|
| 2026.01.02 | ₩58,075 | ₩59,985 | ₩56,740 | ₩57,648 | -0.74% | 32.1만 |
|---|
| 2025.12.31 | ₩59,398 | ₩60,279 | ₩57,795 | ₩57,822 | -2.65% | 15.3만 |
|---|
| 2025.12.30 | ₩59,104 | ₩59,277 | ₩58,583 | ₩58,970 | -0.23% | 16.9만 |
|---|
| 2025.12.29 | ₩59,424 | ₩59,585 | ₩58,289 | ₩59,117 | -0.52% | 33.6만 |
|---|
| 2025.12.26 | ₩59,050 | ₩59,518 | ₩58,236 | ₩59,424 | +0.63% | 23.9만 |
|---|
| 2025.12.24 | ₩58,743 | ₩59,558 | ₩58,369 | ₩58,970 | +0.39% | 12.8만 |
|---|
| 2025.12.23 | ₩59,438 | ₩59,505 | ₩58,730 | ₩58,810 | -1.06% | 17.6만 |
|---|
| 2025.12.22 | ₩58,957 | ₩60,573 | ₩58,596 | ₩59,732 | +1.31% | 26.7만 |
|---|
| 2025.12.19 | ₩57,875 | ₩59,651 | ₩57,808 | ₩58,583 | +1.22% | 130.6만 |
|---|
| 2025.12.18 | ₩58,837 | ₩58,944 | ₩57,942 | ₩58,196 | -1.09% | 34.3만 |
|---|
| 2025.12.17 | ₩58,903 | ₩59,197 | ₩57,835 | ₩58,182 | -1.22% | 18.3만 |
|---|
| 2025.12.16 | ₩60,373 | ₩61,281 | ₩58,676 | ₩58,690 | -2.79% | 36.2만 |
|---|
| 2025.12.15 | ₩61,348 | ₩61,455 | ₩60,186 | ₩60,359 | -1.61% | 23.8만 |
|---|
| 2025.12.12 | ₩63,231 | ₩63,231 | ₩60,426 | ₩60,787 | -3.87% | 22.9만 |
|---|
| 2025.12.11 | ₩63,178 | ₩63,672 | ₩62,149 | ₩63,057 | -0.19% | 23만 |
|---|
| 2025.12.10 | ₩61,575 | ₩64,113 | ₩61,401 | ₩62,777 | +1.95% | 33.8만 |
|---|
| 2025.12.09 | ₩61,147 | ₩62,109 | ₩60,627 | ₩61,842 | +1.14% | 24.9만 |
|---|
| 2025.12.08 | ₩60,386 | ₩61,588 | ₩59,838 | ₩61,321 | +1.55% | 35.6만 |
|---|
| 2025.12.05 | ₩58,356 | ₩60,960 | ₩58,142 | ₩60,226 | +3.20% | 44.3만 |
|---|
| 2025.12.04 | ₩57,207 | ₩58,396 | ₩56,860 | ₩58,383 | +2.05% | 30.1만 |
|---|
| 2025.12.03 | ₩56,860 | ₩57,528 | ₩56,099 | ₩57,327 | +0.82% | 19.1만 |
|---|
| 2025.12.02 | ₩55,698 | ₩56,940 | ₩55,511 | ₩56,700 | +1.80% | 22.7만 |
|---|
| 2025.12.01 | ₩55,631 | ₩55,938 | ₩54,282 | ₩55,551 | -0.14% | 28.4만 |
|---|
| 2025.11.28 | ₩56,486 | ₩56,913 | ₩54,295 | ₩55,871 | -1.09% | 11.8만 |
|---|
| 2025.11.26 | ₩55,885 | ₩58,209 | ₩55,658 | ₩56,579 | +1.24% | 56.3만 |
|---|
| 2025.11.25 | ₩54,536 | ₩56,299 | ₩54,135 | ₩55,885 | +2.47% | 24.7만 |
|---|
| 2025.11.24 | ₩53,427 | ₩54,656 | ₩50,970 | ₩54,629 | +2.25% | 31.6만 |
|---|
| 2025.11.21 | ₩50,742 | ₩53,748 | ₩49,273 | ₩53,454 | +5.34% | 31.6만 |
|---|
| 2025.11.20 | ₩53,574 | ₩54,215 | ₩49,714 | ₩51,036 | -4.74% | 38만 |
|---|
| 2025.11.19 | ₩51,571 | ₩53,213 | ₩51,424 | ₩53,173 | +3.11% | 29.2만 |
|---|
| 2025.11.18 | ₩50,101 | ₩51,544 | ₩49,914 | ₩51,464 | +2.72% | 23.9만 |
|---|
| 2025.11.17 | ₩51,263 | ₩51,905 | ₩50,101 | ₩50,449 | -1.59% | 36.8만 |
|---|
| 2025.11.14 | ₩50,409 | ₩52,319 | ₩49,580 | ₩51,263 | +1.70% | 23.9만 |
|---|
| 2025.11.13 | ₩57,367 | ₩59,825 | ₩51,090 | ₩51,464 | -10.29% | 42.9만 |
|---|
| 2025.11.12 | ₩48,125 | ₩48,886 | ₩46,949 | ₩48,044 | -0.17% | 25.7만 |
|---|
| 2025.11.11 | ₩47,550 | ₩48,098 | ₩46,963 | ₩47,670 | +0.25% | 12만 |
|---|
| 2025.11.10 | ₩48,071 | ₩48,873 | ₩46,949 | ₩47,483 | -1.22% | 11.6만 |
|---|
| 2025.11.07 | ₩47,216 | ₩49,447 | ₩45,961 | ₩47,283 | +0.14% | 19.1만 |
|---|
| 2025.11.06 | ₩48,231 | ₩48,231 | ₩47,403 | ₩47,483 | -1.55% | 11만 |
|---|
| 2025.11.05 | ₩47,657 | ₩49,407 | ₩47,657 | ₩48,445 | +1.65% | 14.2만 |
|---|
| 2025.11.04 | ₩47,483 | ₩48,044 | ₩46,749 | ₩47,510 | +0.06% | 17만 |
|---|
| 2025.11.03 | ₩49,206 | ₩49,206 | ₩47,857 | ₩48,285 | -1.87% | 24.2만 |
|---|
| 2025.10.31 | ₩50,609 | ₩51,063 | ₩48,846 | ₩48,993 | -3.19% | 17.3만 |
|---|
| 2025.10.30 | ₩50,903 | ₩51,504 | ₩50,515 | ₩50,742 | -0.31% | 12.6만 |
|---|
| 2025.10.29 | ₩51,704 | ₩52,025 | ₩50,302 | ₩50,943 | -1.47% | 15만 |
|---|
| 2025.10.28 | ₩50,756 | ₩51,798 | ₩50,035 | ₩51,664 | +1.79% | 12.4만 |
|---|
| 2025.10.27 | ₩52,051 | ₩52,572 | ₩51,023 | ₩51,157 | -1.72% | 10.9만 |
|---|
| 2025.10.24 | ₩52,920 | ₩52,920 | ₩51,758 | ₩51,851 | -2.02% | 6.9만 |
|---|
| 2025.10.23 | ₩51,450 | ₩52,906 | ₩51,197 | ₩52,292 | +1.64% | 13.9만 |
|---|
| 2025.10.22 | ₩51,971 | ₩52,359 | ₩51,357 | ₩51,544 | -0.82% | 13.4만 |
|---|
| 2025.10.21 | ₩51,798 | ₩52,479 | ₩51,504 | ₩51,971 | +0.34% | 10.5만 |
|---|
| 2025.10.20 | ₩51,103 | ₩52,452 | ₩50,489 | ₩52,172 | +2.09% | 10.3만 |
|---|
| 2025.10.17 | ₩50,716 | ₩51,050 | ₩49,754 | ₩50,636 | -0.16% | 13만 |
|---|
| 2025.10.16 | ₩50,863 | ₩51,330 | ₩50,596 | ₩51,023 | +0.32% | 12.2만 |
|---|
| 2025.10.15 | ₩49,407 | ₩50,996 | ₩49,407 | ₩50,903 | +3.03% | 13.8만 |
|---|
| 2025.10.14 | ₩47,670 | ₩49,567 | ₩47,670 | ₩48,966 | +2.72% | 12.5만 |
|---|
| 2025.10.13 | ₩48,111 | ₩48,752 | ₩47,804 | ₩48,539 | +0.89% | 12.3만 |
|---|
| 2025.10.10 | ₩48,913 | ₩49,300 | ₩47,163 | ₩47,243 | -3.41% | 13.9만 |
|---|