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 | ₩100,996 | ₩101,757 | ₩98,578 | ₩101,036 | +0.04% | 31.8만 |
| 2026.10.08 | ₩99,366 | ₩100,795 | ₩97,602 | ₩100,100 | +0.74% | 32.5만 |
| 2026.10.07 | ₩97,522 | ₩100,621 | ₩96,614 | ₩100,475 | +3.03% | 37.9만 |
| 2026.10.06 | ₩101,423 | ₩101,503 | ₩98,270 | ₩98,778 | -2.61% | 63.9만 |
| 2026.10.05 | ₩100,942 | ₩101,730 | ₩99,446 | ₩99,606 | -1.32% | 33.9만 |
| 2026.10.02 | ₩99,927 | ₩102,652 | ₩99,660 | ₩101,009 | +1.08% | 30.2만 |
| 2026.10.01 | ₩103,253 | ₩103,253 | ₩95,972 | ₩98,043 | -5.05% | 40만 |
| 2026.09.30 | ₩102,064 | ₩103,267 | ₩101,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,837 |
| -0.22% |
| 48.6만 |
| 2026.09.29 | ₩104,683 | ₩105,057 | ₩101,650 | ₩102,198 | -2.37% | 31.5만 |
|---|
| 2026.09.28 | ₩103,547 | ₩105,057 | ₩100,581 | ₩104,496 | +0.92% | 36.4만 |
|---|
| 2026.09.25 | ₩103,480 | ₩104,910 | ₩103,026 | ₩104,603 | +1.08% | 35.8만 |
|---|
| 2026.09.24 | ₩98,845 | ₩102,679 | ₩98,564 | ₩102,532 | +3.73% | 45.5만 |
|---|
| 2026.09.23 | ₩100,114 | ₩102,772 | ₩98,858 | ₩100,595 | +0.48% | 39.2만 |
|---|
| 2026.09.22 | ₩97,389 | ₩100,167 | ₩95,932 | ₩99,980 | +2.66% | 36.7만 |
|---|
| 2026.09.21 | ₩97,335 | ₩98,097 | ₩95,665 | ₩97,175 | -0.16% | 24.2만 |
|---|
| 2026.09.18 | ₩97,669 | ₩97,669 | ₩94,770 | ₩96,360 | -1.34% | 73.7만 |
|---|
| 2026.09.17 | ₩95,251 | ₩97,429 | ₩94,289 | ₩97,068 | +1.91% | 41.4만 |
|---|
| 2026.09.16 | ₩92,178 | ₩94,196 | ₩91,417 | ₩93,688 | +1.64% | 37.2만 |
|---|
| 2026.09.15 | ₩89,186 | ₩91,804 | ₩88,411 | ₩91,644 | +2.76% | 39만 |
|---|
| 2026.09.14 | ₩90,241 | ₩91,938 | ₩88,384 | ₩89,039 | -1.33% | 43.2만 |
|---|
| 2026.09.11 | ₩93,207 | ₩94,156 | ₩92,152 | ₩92,219 | -1.06% | 32.5만 |
|---|
| 2026.09.10 | ₩91,070 | ₩93,554 | ₩90,442 | ₩91,871 | +0.88% | 22.3만 |
|---|
| 2026.09.09 | ₩92,259 | ₩93,608 | ₩90,843 | ₩92,058 | -0.22% | 32.5만 |
|---|
| 2026.09.08 | ₩92,419 | ₩94,369 | ₩91,617 | ₩93,394 | +1.06% | 21만 |
|---|
| 2026.09.04 | ₩93,421 | ₩94,075 | ₩91,591 | ₩92,659 | -0.82% | 24만 |
|---|
| 2026.09.03 | ₩92,553 | ₩94,062 | ₩90,108 | ₩93,888 | +1.44% | 53.6만 |
|---|
| 2026.09.02 | ₩95,919 | ₩97,108 | ₩92,713 | ₩92,993 | -3.05% | 58.2만 |
|---|
| 2026.09.01 | ₩97,856 | ₩99,767 | ₩93,888 | ₩95,024 | -2.89% | 44.3만 |
|---|
| 2026.08.31 | ₩101,343 | ₩102,225 | ₩99,112 | ₩100,114 | -1.21% | 24만 |
|---|
| 2026.08.28 | ₩103,748 | ₩104,496 | ₩100,501 | ₩101,223 | -2.43% | 27.9만 |
|---|
| 2026.08.27 | ₩101,797 | ₩104,816 | ₩101,797 | ₩103,467 | +1.64% | 21.3만 |
|---|
| 2026.08.26 | ₩101,036 | ₩102,612 | ₩100,755 | ₩101,637 | +0.60% | 22.5만 |
|---|
| 2026.08.25 | ₩100,635 | ₩101,517 | ₩98,805 | ₩101,423 | +0.78% | 23.1만 |
|---|
| 2026.08.24 | ₩99,486 | ₩100,595 | ₩97,055 | ₩98,751 | -0.74% | 59.7만 |
|---|
| 2026.08.21 | ₩98,845 | ₩100,555 | ₩97,536 | ₩100,074 | +1.24% | 35만 |
|---|
| 2026.08.20 | ₩100,768 | ₩100,969 | ₩96,667 | ₩98,337 | -2.41% | 47.1만 |
|---|
| 2026.08.19 | ₩109,252 | ₩109,252 | ₩101,209 | ₩101,650 | -6.96% | 52만 |
|---|
| 2026.08.18 | ₩109,011 | ₩110,441 | ₩107,876 | ₩108,263 | -0.69% | 42.7만 |
|---|
| 2026.08.17 | ₩113,927 | ₩114,916 | ₩111,108 | ₩111,336 | -2.27% | 36.3만 |
|---|
| 2026.08.14 | ₩113,820 | ₩114,395 | ₩111,549 | ₩113,714 | -0.09% | 29.7만 |
|---|
| 2026.08.13 | ₩113,954 | ₩114,475 | ₩112,418 | ₩113,740 | -0.19% | 26.1만 |
|---|
| 2026.08.12 | ₩112,805 | ₩114,515 | ₩112,578 | ₩113,874 | +0.95% | 38.1만 |
|---|
| 2026.08.11 | ₩111,336 | ₩112,778 | ₩109,839 | ₩111,656 | +0.29% | 30만 |
|---|
| 2026.08.10 | ₩109,211 | ₩112,070 | ₩108,063 | ₩110,547 | +1.22% | 37만 |
|---|
| 2026.08.07 | ₩112,952 | ₩116,011 | ₩106,593 | ₩109,145 | -3.37% | 54만 |
|---|
| 2026.08.06 | ₩102,706 | ₩111,442 | ₩94,356 | ₩110,895 | +7.97% | 79.2만 |
|---|
| 2026.08.05 | ₩96,507 | ₩98,618 | ₩96,093 | ₩97,188 | +0.71% | 33.6만 |
|---|
| 2026.08.04 | ₩95,986 | ₩98,765 | ₩94,944 | ₩96,373 | +0.40% | 40.4만 |
|---|
| 2026.08.03 | ₩92,846 | ₩95,238 | ₩92,205 | ₩94,049 | +1.29% | 26만 |
|---|
| 2026.07.31 | ₩92,673 | ₩94,703 | ₩90,749 | ₩93,140 | +0.50% | 28만 |
|---|
| 2026.07.30 | ₩89,587 | ₩91,778 | ₩89,199 | ₩91,096 | +1.69% | 31.9만 |
|---|
| 2026.07.29 | ₩89,239 | ₩90,175 | ₩85,486 | ₩87,543 | -1.90% | 34만 |
|---|
| 2026.07.28 | ₩88,865 | ₩90,028 | ₩87,102 | ₩89,533 | +0.75% | 23.7만 |
|---|
| 2026.07.27 | ₩90,281 | ₩91,764 | ₩87,529 | ₩90,428 | +0.16% | 27.6만 |
|---|
| 2026.07.24 | ₩88,465 | ₩90,308 | ₩87,623 | ₩89,440 | +1.10% | 25.8만 |
|---|
| 2026.07.23 | ₩87,623 | ₩90,669 | ₩87,209 | ₩87,904 | +0.32% | 25.1만 |
|---|
| 2026.07.22 | ₩88,238 | ₩90,442 | ₩88,117 | ₩88,438 | +0.23% | 21.8만 |
|---|
| 2026.07.21 | ₩87,342 | ₩89,560 | ₩86,915 | ₩89,226 | +2.16% | 29.7만 |
|---|
| 2026.07.20 | ₩86,501 | ₩86,902 | ₩84,524 | ₩85,686 | -0.94% | 30.6만 |
|---|
| 2026.07.17 | ₩81,999 | ₩86,341 | ₩79,968 | ₩85,392 | +4.14% | 31.4만 |
|---|
| 2026.07.16 | ₩84,150 | ₩85,686 | ₩83,589 | ₩85,298 | +1.37% | 40.7만 |
|---|
| 2026.07.15 | ₩90,455 | ₩91,364 | ₩83,655 | ₩85,499 | -5.48% | 54.9만 |
|---|
| 2026.07.14 | ₩90,054 | ₩90,469 | ₩88,625 | ₩90,348 | +0.33% | 53.6만 |
|---|
| 2026.07.13 | ₩88,946 | ₩90,148 | ₩86,354 | ₩88,478 | -0.53% | 67만 |
|---|
| 2026.07.10 | ₩95,505 | ₩95,598 | ₩90,322 | ₩90,428 | -5.32% | 38.7만 |
|---|
| 2026.07.09 | ₩97,161 | ₩99,459 | ₩96,253 | ₩96,667 | -0.51% | 43.1만 |
|---|
| 2026.07.08 | ₩92,753 | ₩95,625 | ₩91,818 | ₩95,291 | +2.74% | 43.9만 |
|---|
| 2026.07.07 | ₩97,121 | ₩97,121 | ₩92,927 | ₩93,728 | -3.49% | 37.9만 |
|---|
| 2026.07.06 | ₩96,467 | ₩100,608 | ₩96,253 | ₩97,816 | +1.40% | 41.2만 |
|---|
| 2026.07.02 | ₩98,858 | ₩99,099 | ₩95,345 | ₩96,387 | -2.50% | 52.8만 |
|---|
| 2026.07.01 | ₩99,125 | ₩102,078 | ₩98,684 | ₩99,018 | -0.11% | 44.7만 |
|---|
| 2026.06.30 | ₩97,789 | ₩100,354 | ₩96,908 | ₩100,127 | +2.39% | 71.4만 |
|---|
| 2026.06.29 | ₩94,703 | ₩98,284 | ₩93,742 | ₩97,829 | +3.30% | 56만 |
|---|
| 2026.06.26 | ₩91,350 | ₩95,585 | ₩90,121 | ₩94,249 | +3.17% | 163.7만 |
|---|
| 2026.06.25 | ₩92,125 | ₩93,408 | ₩89,707 | ₩92,406 | +0.30% | 25.8만 |
|---|
| 2026.06.24 | ₩91,751 | ₩92,793 | ₩90,281 | ₩90,495 | -1.37% | 38.5만 |
|---|
| 2026.06.23 | ₩89,039 | ₩92,152 | ₩87,142 | ₩91,845 | +3.15% | 31.8만 |
|---|
| 2026.06.22 | ₩92,900 | ₩94,610 | ₩91,003 | ₩91,885 | -1.09% | 26.5만 |
|---|
| 2026.06.18 | ₩92,499 | ₩93,220 | ₩90,869 | ₩92,259 | -0.26% | 47.1만 |
|---|
| 2026.06.17 | ₩92,312 | ₩92,713 | ₩89,827 | ₩90,014 | -2.49% | 24.7만 |
|---|
| 2026.06.16 | ₩92,325 | ₩93,020 | ₩91,283 | ₩91,911 | -0.45% | 13.8만 |
|---|
| 2026.06.15 | ₩93,007 | ₩93,394 | ₩91,217 | ₩92,125 | -0.95% | 27.8만 |
|---|
| 2026.06.12 | ₩91,898 | ₩93,795 | ₩91,297 | ₩91,751 | -0.16% | 21.5만 |
|---|
| 2026.06.11 | ₩87,035 | ₩91,778 | ₩86,394 | ₩91,283 | +4.88% | 26.1만 |
|---|
| 2026.06.10 | ₩88,425 | ₩90,602 | ₩85,993 | ₩85,993 | -2.75% | 32.7만 |
|---|
| 2026.06.09 | ₩90,749 | ₩91,230 | ₩84,363 | ₩88,411 | -2.58% | 32.5만 |
|---|
| 2026.06.08 | ₩89,680 | ₩92,205 | ₩88,478 | ₩89,827 | +0.16% | 41.4만 |
|---|
| 2026.06.05 | ₩91,163 | ₩91,577 | ₩87,369 | ₩88,104 | -3.36% | 25.6만 |
|---|
| 2026.06.04 | ₩89,360 | ₩92,713 | ₩87,770 | ₩92,512 | +3.53% | 23.9만 |
|---|
| 2026.06.03 | ₩93,220 | ₩93,915 | ₩90,081 | ₩90,789 | -2.61% | 32.4만 |
|---|
| 2026.06.02 | ₩91,738 | ₩94,570 | ₩91,738 | ₩93,274 | +1.67% | 43.1만 |
|---|
| 2026.06.01 | ₩89,239 | ₩91,644 | ₩88,318 | ₩91,444 | +2.47% | 41.7만 |
|---|
| 2026.05.29 | ₩90,629 | ₩91,230 | ₩87,570 | ₩89,239 | -1.53% | 45만 |
|---|
| 2026.05.28 | ₩89,440 | ₩91,657 | ₩88,091 | ₩91,136 | +1.90% | 46.1만 |
|---|
| 2026.05.27 | ₩91,751 | ₩91,751 | ₩89,133 | ₩89,346 | -2.62% | 22.6만 |
|---|
| 2026.05.26 | ₩89,694 | ₩91,724 | ₩88,398 | ₩91,390 | +1.89% | 40.1만 |
|---|
| 2026.05.22 | ₩86,728 | ₩89,333 | ₩86,674 | ₩88,384 | +1.91% | 36.6만 |
|---|
| 2026.05.21 | ₩82,680 | ₩86,007 | ₩82,159 | ₩85,566 | +3.49% | 30.1만 |
|---|
| 2026.05.20 | ₩82,613 | ₩84,644 | ₩82,132 | ₩83,161 | +0.66% | 26.3만 |
|---|
| 2026.05.19 | ₩82,600 | ₩83,909 | ₩80,743 | ₩82,092 | -0.61% | 24.2만 |
|---|
| 2026.05.18 | ₩83,789 | ₩85,873 | ₩82,239 | ₩83,522 | -0.32% | 25만 |
|---|
| 2026.05.15 | ₩83,401 | ₩86,341 | ₩82,266 | ₩82,827 | -0.69% | 57.9만 |
|---|
| 2026.05.14 | ₩88,157 | ₩88,251 | ₩85,472 | ₩85,793 | -2.68% | 49만 |
|---|
| 2026.05.13 | ₩82,934 | ₩88,892 | ₩82,894 | ₩87,276 | +5.24% | 46.7만 |
|---|
| 2026.05.12 | ₩83,308 | ₩83,535 | ₩81,237 | ₩82,199 | -1.33% | 30.8만 |
|---|
| 2026.05.11 | ₩88,010 | ₩89,226 | ₩83,401 | ₩83,896 | -4.68% | 51.9만 |
|---|
| 2026.05.08 | ₩83,695 | ₩88,799 | ₩82,800 | ₩87,877 | +5.00% | 36만 |
|---|
| 2026.05.07 | ₩89,560 | ₩93,261 | ₩82,319 | ₩82,867 | -7.47% | 64.9만 |
|---|
| 2026.05.06 | ₩79,006 | ₩79,354 | ₩77,123 | ₩78,619 | -0.49% | 26.3만 |
|---|
| 2026.05.05 | ₩76,762 | ₩78,325 | ₩76,762 | ₩78,071 | +1.71% | 23.9만 |
|---|
| 2026.05.04 | ₩76,815 | ₩78,686 | ₩75,854 | ₩76,041 | -1.01% | 22.2만 |
|---|
| 2026.05.01 | ₩75,119 | ₩76,909 | ₩74,865 | ₩76,829 | +2.28% | 18만 |
|---|
| 2026.04.30 | ₩73,489 | ₩75,453 | ₩72,955 | ₩74,865 | +1.87% | 31.5만 |
|---|
| 2026.04.29 | ₩72,955 | ₩75,613 | ₩72,113 | ₩73,008 | +0.07% | 23.1만 |
|---|
| 2026.04.28 | ₩75,039 | ₩75,199 | ₩71,485 | ₩73,182 | -2.47% | 27.7만 |
|---|
| 2026.04.27 | ₩75,707 | ₩76,962 | ₩74,424 | ₩75,292 | -0.55% | 28.5만 |
|---|
| 2026.04.24 | ₩75,333 | ₩76,455 | ₩74,184 | ₩75,693 | +0.48% | 19만 |
|---|
| 2026.04.23 | ₩74,812 | ₩75,987 | ₩73,676 | ₩75,172 | +0.48% | 17만 |
|---|
| 2026.04.22 | ₩74,892 | ₩75,453 | ₩73,863 | ₩74,812 | -0.11% | 20만 |
|---|
| 2026.04.21 | ₩74,277 | ₩75,479 | ₩73,903 | ₩74,544 | +0.36% | 23.7만 |
|---|
| 2026.04.20 | ₩73,142 | ₩74,798 | ₩72,955 | ₩74,130 | +1.35% | 19.6만 |
|---|
| 2026.04.17 | ₩72,981 | ₩74,010 | ₩72,447 | ₩73,449 | +0.64% | 32.5만 |
|---|
| 2026.04.16 | ₩71,859 | ₩72,674 | ₩67,437 | ₩71,672 | -0.26% | 46.3만 |
|---|
| 2026.04.15 | ₩73,155 | ₩73,529 | ₩70,830 | ₩72,206 | -1.30% | 20.2만 |
|---|
| 2026.04.14 | ₩73,609 | ₩74,852 | ₩72,955 | ₩73,569 | -0.05% | 25.3만 |
|---|
| 2026.04.13 | ₩71,445 | ₩73,796 | ₩71,378 | ₩73,636 | +3.07% | 32.4만 |
|---|
| 2026.04.10 | ₩72,941 | ₩72,968 | ₩71,178 | ₩71,939 | -1.37% | 20.6만 |
|---|
| 2026.04.09 | ₩71,619 | ₩73,035 | ₩71,151 | ₩72,714 | +1.53% | 24.9만 |
|---|
| 2026.04.08 | ₩73,248 | ₩74,277 | ₩71,792 | ₩72,353 | -1.22% | 38만 |
|---|
| 2026.04.07 | ₩67,117 | ₩69,895 | ₩66,636 | ₩69,762 | +3.94% | 34만 |
|---|
| 2026.04.06 | ₩66,449 | ₩67,811 | ₩66,008 | ₩67,544 | +1.65% | 14.4만 |
|---|
| 2026.04.02 | ₩63,670 | ₩66,890 | ₩63,670 | ₩66,743 | +4.83% | 16.8만 |
|---|
| 2026.04.01 | ₩65,166 | ₩66,609 | ₩64,979 | ₩65,567 | +0.62% | 27.5만 |
|---|
| 2026.03.31 | ₩63,710 | ₩65,113 | ₩62,708 | ₩64,391 | +1.07% | 55.1만 |
|---|
| 2026.03.30 | ₩64,191 | ₩64,191 | ₩61,720 | ₩62,548 | -2.56% | 24.8만 |
|---|
| 2026.03.27 | ₩64,231 | ₩64,431 | ₩62,788 | ₩63,416 | -1.27% | 24.1만 |
|---|
| 2026.03.26 | ₩66,743 | ₩67,384 | ₩64,819 | ₩64,979 | -2.64% | 23.2만 |
|---|
| 2026.03.25 | ₩67,437 | ₩68,586 | ₩67,437 | ₩67,678 | +0.36% | 31.5만 |
|---|
| 2026.03.24 | ₩65,554 | ₩67,985 | ₩65,554 | ₩66,262 | +1.08% | 26만 |
|---|
| 2026.03.23 | ₩65,233 | ₩67,411 | ₩65,233 | ₩66,262 | +1.58% | 23.2만 |
|---|
| 2026.03.20 | ₩65,767 | ₩65,767 | ₩63,042 | ₩63,844 | -2.93% | 98.7만 |
|---|
| 2026.03.19 | ₩65,527 | ₩67,264 | ₩65,313 | ₩65,554 | +0.04% | 30.4만 |
|---|
| 2026.03.18 | ₩66,716 | ₩67,945 | ₩65,594 | ₩66,328 | -0.58% | 30.6만 |
|---|
| 2026.03.17 | ₩67,437 | ₩69,080 | ₩66,983 | ₩67,090 | -0.52% | 27.7만 |
|---|
| 2026.03.16 | ₩66,515 | ₩68,359 | ₩64,124 | ₩67,330 | +1.23% | 28.8만 |
|---|
| 2026.03.13 | ₩66,369 | ₩68,145 | ₩65,073 | ₩65,620 | -1.13% | 20.2만 |
|---|
| 2026.03.12 | ₩66,288 | ₩67,424 | ₩65,233 | ₩65,914 | -0.56% | 30만 |
|---|
| 2026.03.11 | ₩66,756 | ₩67,945 | ₩66,582 | ₩67,464 | +1.06% | 16.1만 |
|---|
| 2026.03.10 | ₩66,302 | ₩68,840 | ₩66,302 | ₩67,210 | +1.37% | 39.3만 |
|---|
| 2026.03.09 | ₩64,271 | ₩66,729 | ₩63,256 | ₩66,342 | +3.22% | 20.9만 |
|---|
| 2026.03.06 | ₩65,166 | ₩65,660 | ₩64,138 | ₩65,246 | +0.12% | 22.6만 |
|---|
| 2026.03.05 | ₩66,796 | ₩67,531 | ₩65,741 | ₩66,930 | +0.20% | 16.7만 |
|---|
| 2026.03.04 | ₩67,183 | ₩68,078 | ₩65,647 | ₩67,491 | +0.46% | 17.5만 |
|---|
| 2026.03.03 | ₩65,741 | ₩67,370 | ₩64,966 | ₩66,636 | +1.36% | 23.4만 |
|---|
| 2026.03.02 | ₩64,485 | ₩67,851 | ₩64,164 | ₩67,624 | +4.87% | 20.7만 |
|---|
| 2026.02.27 | ₩65,714 | ₩65,727 | ₩62,788 | ₩65,220 | -0.75% | 27.6만 |
|---|
| 2026.02.26 | ₩67,157 | ₩67,905 | ₩65,660 | ₩66,702 | -0.68% | 29만 |
|---|
| 2026.02.25 | ₩64,926 | ₩67,344 | ₩64,699 | ₩66,676 | +2.70% | 25만 |
|---|
| 2026.02.24 | ₩64,351 | ₩65,861 | ₩64,191 | ₩64,792 | +0.69% | 34.2만 |
|---|
| 2026.02.23 | ₩67,036 | ₩67,424 | ₩63,296 | ₩63,991 | -4.54% | 39.2만 |
|---|
| 2026.02.20 | ₩67,811 | ₩69,174 | ₩66,262 | ₩67,063 | -1.10% | 37.1만 |
|---|
| 2026.02.19 | ₩66,168 | ₩68,479 | ₩65,286 | ₩68,426 | +3.41% | 45.4만 |
|---|
| 2026.02.18 | ₩65,326 | ₩66,542 | ₩64,271 | ₩66,315 | +1.51% | 38.9만 |
|---|
| 2026.02.17 | ₩64,071 | ₩65,888 | ₩62,949 | ₩65,380 | +2.04% | 60.4만 |
|---|
| 2026.02.13 | ₩62,174 | ₩64,565 | ₩61,920 | ₩64,471 | +3.70% | 34만 |
|---|
| 2026.02.12 | ₩62,120 | ₩62,949 | ₩59,956 | ₩61,840 | -0.45% | 31.4만 |
|---|
| 2026.02.11 | ₩62,120 | ₩62,708 | ₩60,450 | ₩62,000 | -0.19% | 25만 |
|---|
| 2026.02.10 | ₩60,050 | ₩61,813 | ₩59,462 | ₩61,519 | +2.45% | 25.9만 |
|---|
| 2026.02.09 | ₩58,821 | ₩60,557 | ₩58,246 | ₩60,090 | +2.16% | 26.5만 |
|---|
| 2026.02.06 | ₩59,836 | ₩61,025 | ₩58,259 | ₩58,994 | -1.41% | 42.7만 |
|---|
| 2026.02.05 | ₩52,849 | ₩63,763 | ₩51,967 | ₩59,742 | +13.04% | 85.2만 |
|---|
| 2026.02.04 | ₩61,078 | ₩62,281 | ₩59,301 | ₩62,187 | +1.82% | 45.2만 |
|---|
| 2026.02.03 | ₩60,130 | ₩61,065 | ₩58,968 | ₩59,983 | -0.24% | 29.3만 |
|---|
| 2026.02.02 | ₩57,538 | ₩60,357 | ₩57,418 | ₩60,116 | +4.48% | 30.7만 |
|---|
| 2026.01.30 | ₩59,849 | ₩60,637 | ₩56,536 | ₩57,538 | -3.86% | 48.9만 |
|---|
| 2026.01.29 | ₩60,143 | ₩60,651 | ₩58,513 | ₩60,504 | +0.60% | 30.6만 |
|---|
| 2026.01.28 | ₩59,889 | ₩61,239 | ₩58,620 | ₩59,983 | +0.16% | 42.3만 |
|---|
| 2026.01.27 | ₩57,204 | ₩58,393 | ₩57,204 | ₩58,233 | +1.80% | 13.7만 |
|---|
| 2026.01.26 | ₩56,696 | ₩57,765 | ₩56,242 | ₩57,258 | +0.99% | 41.5만 |
|---|
| 2026.01.23 | ₩58,219 | ₩58,366 | ₩56,536 | ₩56,563 | -2.85% | 28.4만 |
|---|
| 2026.01.22 | ₩58,166 | ₩59,034 | ₩58,006 | ₩58,380 | +0.37% | 15만 |
|---|
| 2026.01.21 | ₩57,578 | ₩58,727 | ₩56,389 | ₩57,698 | +0.21% | 25.4만 |
|---|
| 2026.01.20 | ₩57,872 | ₩59,448 | ₩56,817 | ₩57,017 | -1.48% | 19.5만 |
|---|
| 2026.01.16 | ₩57,592 | ₩59,008 | ₩56,590 | ₩58,847 | +2.18% | 33.1만 |
|---|
| 2026.01.15 | ₩57,471 | ₩58,553 | ₩57,404 | ₩57,712 | +0.42% | 17.2만 |
|---|
| 2026.01.14 | ₩56,830 | ₩57,284 | ₩56,055 | ₩57,084 | +0.45% | 19.1만 |
|---|
| 2026.01.13 | ₩56,002 | ₩57,431 | ₩55,160 | ₩57,017 | +1.81% | 25.6만 |
|---|
| 2026.01.12 | ₩54,546 | ₩56,135 | ₩54,065 | ₩55,868 | +2.42% | 21.6만 |
|---|
| 2026.01.09 | ₩56,603 | ₩56,883 | ₩54,305 | ₩54,559 | -3.61% | 31.5만 |
|---|
| 2026.01.08 | ₩56,750 | ₩57,471 | ₩56,483 | ₩56,603 | -0.26% | 25.9만 |
|---|
| 2026.01.07 | ₩59,569 | ₩59,569 | ₩56,977 | ₩57,231 | -3.92% | 25.3만 |
|---|
| 2026.01.06 | ₩59,008 | ₩59,742 | ₩58,447 | ₩59,355 | +0.59% | 27.4만 |
|---|
| 2026.01.05 | ₩57,859 | ₩59,756 | ₩57,819 | ₩58,968 | +1.92% | 21.2만 |
|---|
| 2026.01.02 | ₩58,086 | ₩59,996 | ₩56,750 | ₩57,658 | -0.74% | 32.1만 |
|---|
| 2025.12.31 | ₩59,408 | ₩60,290 | ₩57,805 | ₩57,832 | -2.65% | 15.3만 |
|---|
| 2025.12.30 | ₩59,114 | ₩59,288 | ₩58,593 | ₩58,981 | -0.23% | 16.9만 |
|---|
| 2025.12.29 | ₩59,435 | ₩59,595 | ₩58,300 | ₩59,128 | -0.52% | 33.6만 |
|---|
| 2025.12.26 | ₩59,061 | ₩59,529 | ₩58,246 | ₩59,435 | +0.63% | 23.9만 |
|---|
| 2025.12.24 | ₩58,754 | ₩59,569 | ₩58,380 | ₩58,981 | +0.39% | 12.8만 |
|---|
| 2025.12.23 | ₩59,448 | ₩59,515 | ₩58,740 | ₩58,821 | -1.06% | 17.6만 |
|---|
| 2025.12.22 | ₩58,968 | ₩60,584 | ₩58,607 | ₩59,742 | +1.31% | 26.7만 |
|---|
| 2025.12.19 | ₩57,885 | ₩59,662 | ₩57,819 | ₩58,593 | +1.22% | 130.6만 |
|---|
| 2025.12.18 | ₩58,847 | ₩58,954 | ₩57,952 | ₩58,206 | -1.09% | 34.3만 |
|---|
| 2025.12.17 | ₩58,914 | ₩59,208 | ₩57,845 | ₩58,193 | -1.22% | 18.3만 |
|---|
| 2025.12.16 | ₩60,384 | ₩61,292 | ₩58,687 | ₩58,700 | -2.79% | 36.2만 |
|---|
| 2025.12.15 | ₩61,359 | ₩61,466 | ₩60,197 | ₩60,370 | -1.61% | 23.8만 |
|---|
| 2025.12.12 | ₩63,242 | ₩63,242 | ₩60,437 | ₩60,798 | -3.87% | 22.9만 |
|---|
| 2025.12.11 | ₩63,189 | ₩63,683 | ₩62,160 | ₩63,069 | -0.19% | 23만 |
|---|
| 2025.12.10 | ₩61,586 | ₩64,124 | ₩61,412 | ₩62,788 | +1.95% | 33.8만 |
|---|
| 2025.12.09 | ₩61,158 | ₩62,120 | ₩60,637 | ₩61,853 | +1.14% | 24.9만 |
|---|
| 2025.12.08 | ₩60,397 | ₩61,599 | ₩59,849 | ₩61,332 | +1.55% | 35.6만 |
|---|
| 2025.12.05 | ₩58,366 | ₩60,971 | ₩58,153 | ₩60,237 | +3.20% | 44.3만 |
|---|
| 2025.12.04 | ₩57,217 | ₩58,406 | ₩56,870 | ₩58,393 | +2.05% | 30.1만 |
|---|
| 2025.12.03 | ₩56,870 | ₩57,538 | ₩56,109 | ₩57,338 | +0.82% | 19.1만 |
|---|
| 2025.12.02 | ₩55,708 | ₩56,950 | ₩55,521 | ₩56,710 | +1.80% | 22.7만 |
|---|
| 2025.12.01 | ₩55,641 | ₩55,948 | ₩54,292 | ₩55,561 | -0.14% | 28.4만 |
|---|
| 2025.11.28 | ₩56,496 | ₩56,924 | ₩54,305 | ₩55,882 | -1.09% | 11.8만 |
|---|
| 2025.11.26 | ₩55,895 | ₩58,219 | ₩55,668 | ₩56,590 | +1.24% | 56.3만 |
|---|
| 2025.11.25 | ₩54,546 | ₩56,309 | ₩54,145 | ₩55,895 | +2.47% | 24.7만 |
|---|
| 2025.11.24 | ₩53,437 | ₩54,666 | ₩50,979 | ₩54,639 | +2.25% | 31.6만 |
|---|
| 2025.11.21 | ₩50,752 | ₩53,757 | ₩49,282 | ₩53,464 | +5.34% | 31.6만 |
|---|
| 2025.11.20 | ₩53,584 | ₩54,225 | ₩49,723 | ₩51,046 | -4.74% | 38만 |
|---|
| 2025.11.19 | ₩51,580 | ₩53,223 | ₩51,433 | ₩53,183 | +3.11% | 29.2만 |
|---|
| 2025.11.18 | ₩50,110 | ₩51,553 | ₩49,923 | ₩51,473 | +2.72% | 23.9만 |
|---|
| 2025.11.17 | ₩51,273 | ₩51,914 | ₩50,110 | ₩50,458 | -1.59% | 36.8만 |
|---|
| 2025.11.14 | ₩50,418 | ₩52,328 | ₩49,589 | ₩51,273 | +1.70% | 23.9만 |
|---|
| 2025.11.13 | ₩57,378 | ₩59,836 | ₩51,099 | ₩51,473 | -10.29% | 42.9만 |
|---|
| 2025.11.12 | ₩48,133 | ₩48,895 | ₩46,958 | ₩48,053 | -0.17% | 25.7만 |
|---|
| 2025.11.11 | ₩47,559 | ₩48,106 | ₩46,971 | ₩47,679 | +0.25% | 12만 |
|---|
| 2025.11.10 | ₩48,080 | ₩48,881 | ₩46,958 | ₩47,492 | -1.22% | 11.6만 |
|---|
| 2025.11.07 | ₩47,225 | ₩49,456 | ₩45,969 | ₩47,292 | +0.14% | 19.1만 |
|---|
| 2025.11.06 | ₩48,240 | ₩48,240 | ₩47,412 | ₩47,492 | -1.55% | 11만 |
|---|
| 2025.11.05 | ₩47,666 | ₩49,416 | ₩47,666 | ₩48,454 | +1.65% | 14.2만 |
|---|
| 2025.11.04 | ₩47,492 | ₩48,053 | ₩46,757 | ₩47,519 | +0.06% | 17만 |
|---|
| 2025.11.03 | ₩49,215 | ₩49,215 | ₩47,866 | ₩48,294 | -1.87% | 24.2만 |
|---|
| 2025.10.31 | ₩50,618 | ₩51,072 | ₩48,855 | ₩49,002 | -3.19% | 17.3만 |
|---|
| 2025.10.30 | ₩50,912 | ₩51,513 | ₩50,524 | ₩50,752 | -0.31% | 12.6만 |
|---|
| 2025.10.29 | ₩51,713 | ₩52,034 | ₩50,311 | ₩50,952 | -1.47% | 15만 |
|---|
| 2025.10.28 | ₩50,765 | ₩51,807 | ₩50,044 | ₩51,673 | +1.79% | 12.4만 |
|---|
| 2025.10.27 | ₩52,061 | ₩52,582 | ₩51,032 | ₩51,166 | -1.72% | 10.9만 |
|---|
| 2025.10.24 | ₩52,929 | ₩52,929 | ₩51,767 | ₩51,860 | -2.02% | 6.9만 |
|---|
| 2025.10.23 | ₩51,460 | ₩52,916 | ₩51,206 | ₩52,301 | +1.64% | 13.9만 |
|---|
| 2025.10.22 | ₩51,981 | ₩52,368 | ₩51,366 | ₩51,553 | -0.82% | 13.4만 |
|---|
| 2025.10.21 | ₩51,807 | ₩52,488 | ₩51,513 | ₩51,981 | +0.34% | 10.5만 |
|---|
| 2025.10.20 | ₩51,112 | ₩52,462 | ₩50,498 | ₩52,181 | +2.09% | 10.3만 |
|---|
| 2025.10.17 | ₩50,725 | ₩51,059 | ₩49,763 | ₩50,645 | -0.16% | 13만 |
|---|
| 2025.10.16 | ₩50,872 | ₩51,339 | ₩50,605 | ₩51,032 | +0.32% | 12.2만 |
|---|
| 2025.10.15 | ₩49,416 | ₩51,005 | ₩49,416 | ₩50,912 | +3.03% | 13.8만 |
|---|
| 2025.10.14 | ₩47,679 | ₩49,576 | ₩47,679 | ₩48,975 | +2.72% | 12.5만 |
|---|
| 2025.10.13 | ₩48,120 | ₩48,761 | ₩47,813 | ₩48,547 | +0.89% | 12.3만 |
|---|
| 2025.10.10 | ₩48,921 | ₩49,309 | ₩47,171 | ₩47,251 | -3.41% | 13.9만 |
|---|