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 | ₩100,981 | ₩101,743 | ₩98,564 | ₩101,021 | +0.04% | 31.8만 |
| 2026.10.08 | ₩99,352 | ₩100,781 | ₩97,588 | ₩100,086 | +0.74% | 32.5만 |
| 2026.10.07 | ₩97,508 | ₩100,607 | ₩96,600 | ₩100,460 | +3.03% | 37.9만 |
| 2026.10.06 | ₩101,409 | ₩101,489 | ₩98,256 | ₩98,764 | -2.61% | 63.9만 |
| 2026.10.05 | ₩100,928 | ₩101,716 | ₩99,432 | ₩99,592 | -1.32% | 33.9만 |
| 2026.10.02 | ₩99,913 | ₩102,637 | ₩99,645 | ₩100,995 | +1.08% | 30.2만 |
| 2026.10.01 | ₩103,239 | ₩103,239 | ₩95,959 | ₩98,029 | -5.05% | 40만 |
| 2026.09.30 | ₩102,050 | ₩103,252 | ₩101,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,823 |
| -0.22% |
| 48.6만 |
| 2026.09.29 | ₩104,668 | ₩105,042 | ₩101,636 | ₩102,183 | -2.37% | 31.5만 |
|---|
| 2026.09.28 | ₩103,532 | ₩105,042 | ₩100,567 | ₩104,481 | +0.92% | 36.4만 |
|---|
| 2026.09.25 | ₩103,466 | ₩104,895 | ₩103,012 | ₩104,588 | +1.08% | 35.8만 |
|---|
| 2026.09.24 | ₩98,831 | ₩102,664 | ₩98,550 | ₩102,517 | +3.73% | 45.5만 |
|---|
| 2026.09.23 | ₩100,100 | ₩102,758 | ₩98,844 | ₩100,580 | +0.48% | 39.2만 |
|---|
| 2026.09.22 | ₩97,375 | ₩100,153 | ₩95,919 | ₩99,966 | +2.66% | 36.7만 |
|---|
| 2026.09.21 | ₩97,321 | ₩98,083 | ₩95,652 | ₩97,161 | -0.16% | 24.2만 |
|---|
| 2026.09.18 | ₩97,655 | ₩97,655 | ₩94,757 | ₩96,346 | -1.34% | 73.7만 |
|---|
| 2026.09.17 | ₩95,238 | ₩97,415 | ₩94,276 | ₩97,054 | +1.91% | 41.4만 |
|---|
| 2026.09.16 | ₩92,165 | ₩94,182 | ₩91,404 | ₩93,675 | +1.64% | 37.2만 |
|---|
| 2026.09.15 | ₩89,173 | ₩91,791 | ₩88,399 | ₩91,631 | +2.76% | 39만 |
|---|
| 2026.09.14 | ₩90,229 | ₩91,925 | ₩88,372 | ₩89,026 | -1.33% | 43.2만 |
|---|
| 2026.09.11 | ₩93,194 | ₩94,142 | ₩92,139 | ₩92,205 | -1.06% | 32.5만 |
|---|
| 2026.09.10 | ₩91,057 | ₩93,541 | ₩90,429 | ₩91,858 | +0.88% | 22.3만 |
|---|
| 2026.09.09 | ₩92,246 | ₩93,595 | ₩90,830 | ₩92,045 | -0.22% | 32.5만 |
|---|
| 2026.09.08 | ₩92,406 | ₩94,356 | ₩91,604 | ₩93,381 | +1.06% | 21만 |
|---|
| 2026.09.04 | ₩93,408 | ₩94,062 | ₩91,578 | ₩92,646 | -0.82% | 24만 |
|---|
| 2026.09.03 | ₩92,539 | ₩94,049 | ₩90,095 | ₩93,875 | +1.44% | 53.6만 |
|---|
| 2026.09.02 | ₩95,905 | ₩97,094 | ₩92,700 | ₩92,980 | -3.05% | 58.2만 |
|---|
| 2026.09.01 | ₩97,842 | ₩99,752 | ₩93,875 | ₩95,010 | -2.89% | 44.3만 |
|---|
| 2026.08.31 | ₩101,328 | ₩102,210 | ₩99,098 | ₩100,100 | -1.21% | 24만 |
|---|
| 2026.08.28 | ₩103,733 | ₩104,481 | ₩100,487 | ₩101,208 | -2.43% | 27.9만 |
|---|
| 2026.08.27 | ₩101,783 | ₩104,801 | ₩101,783 | ₩103,452 | +1.64% | 21.3만 |
|---|
| 2026.08.26 | ₩101,021 | ₩102,597 | ₩100,741 | ₩101,622 | +0.60% | 22.5만 |
|---|
| 2026.08.25 | ₩100,621 | ₩101,502 | ₩98,791 | ₩101,409 | +0.78% | 23.1만 |
|---|
| 2026.08.24 | ₩99,472 | ₩100,580 | ₩97,041 | ₩98,737 | -0.74% | 59.7만 |
|---|
| 2026.08.21 | ₩98,831 | ₩100,540 | ₩97,522 | ₩100,060 | +1.24% | 35만 |
|---|
| 2026.08.20 | ₩100,754 | ₩100,954 | ₩96,653 | ₩98,323 | -2.41% | 47.1만 |
|---|
| 2026.08.19 | ₩109,236 | ₩109,236 | ₩101,195 | ₩101,636 | -6.96% | 52만 |
|---|
| 2026.08.18 | ₩108,996 | ₩110,425 | ₩107,860 | ₩108,248 | -0.69% | 42.7만 |
|---|
| 2026.08.17 | ₩113,911 | ₩114,899 | ₩111,093 | ₩111,320 | -2.27% | 36.3만 |
|---|
| 2026.08.14 | ₩113,804 | ₩114,379 | ₩111,533 | ₩113,697 | -0.09% | 29.7만 |
|---|
| 2026.08.13 | ₩113,938 | ₩114,459 | ₩112,402 | ₩113,724 | -0.19% | 26.1만 |
|---|
| 2026.08.12 | ₩112,789 | ₩114,499 | ₩112,562 | ₩113,858 | +0.95% | 38.1만 |
|---|
| 2026.08.11 | ₩111,320 | ₩112,762 | ₩109,824 | ₩111,640 | +0.29% | 30만 |
|---|
| 2026.08.10 | ₩109,196 | ₩112,054 | ₩108,047 | ₩110,532 | +1.22% | 37만 |
|---|
| 2026.08.07 | ₩112,936 | ₩115,995 | ₩106,578 | ₩109,129 | -3.37% | 54만 |
|---|
| 2026.08.06 | ₩102,691 | ₩111,427 | ₩94,343 | ₩110,879 | +7.97% | 79.2만 |
|---|
| 2026.08.05 | ₩96,493 | ₩98,604 | ₩96,079 | ₩97,174 | +0.71% | 33.6만 |
|---|
| 2026.08.04 | ₩95,972 | ₩98,751 | ₩94,930 | ₩96,360 | +0.40% | 40.4만 |
|---|
| 2026.08.03 | ₩92,833 | ₩95,224 | ₩92,192 | ₩94,035 | +1.29% | 26만 |
|---|
| 2026.07.31 | ₩92,660 | ₩94,690 | ₩90,736 | ₩93,127 | +0.50% | 28만 |
|---|
| 2026.07.30 | ₩89,574 | ₩91,765 | ₩89,187 | ₩91,083 | +1.69% | 31.9만 |
|---|
| 2026.07.29 | ₩89,227 | ₩90,162 | ₩85,473 | ₩87,530 | -1.90% | 34만 |
|---|
| 2026.07.28 | ₩88,853 | ₩90,015 | ₩87,090 | ₩89,521 | +0.75% | 23.7만 |
|---|
| 2026.07.27 | ₩90,269 | ₩91,751 | ₩87,517 | ₩90,416 | +0.16% | 27.6만 |
|---|
| 2026.07.24 | ₩88,452 | ₩90,295 | ₩87,611 | ₩89,427 | +1.10% | 25.8만 |
|---|
| 2026.07.23 | ₩87,611 | ₩90,656 | ₩87,196 | ₩87,891 | +0.32% | 25.1만 |
|---|
| 2026.07.22 | ₩88,225 | ₩90,429 | ₩88,105 | ₩88,425 | +0.23% | 21.8만 |
|---|
| 2026.07.21 | ₩87,330 | ₩89,547 | ₩86,903 | ₩89,213 | +2.16% | 29.7만 |
|---|
| 2026.07.20 | ₩86,489 | ₩86,889 | ₩84,512 | ₩85,674 | -0.94% | 30.6만 |
|---|
| 2026.07.17 | ₩81,987 | ₩86,328 | ₩79,957 | ₩85,380 | +4.14% | 31.4만 |
|---|
| 2026.07.16 | ₩84,138 | ₩85,674 | ₩83,577 | ₩85,286 | +1.37% | 40.7만 |
|---|
| 2026.07.15 | ₩90,442 | ₩91,351 | ₩83,643 | ₩85,487 | -5.48% | 54.9만 |
|---|
| 2026.07.14 | ₩90,042 | ₩90,456 | ₩88,612 | ₩90,335 | +0.33% | 53.6만 |
|---|
| 2026.07.13 | ₩88,933 | ₩90,135 | ₩86,342 | ₩88,465 | -0.53% | 67만 |
|---|
| 2026.07.10 | ₩95,491 | ₩95,585 | ₩90,309 | ₩90,416 | -5.32% | 38.7만 |
|---|
| 2026.07.09 | ₩97,148 | ₩99,445 | ₩96,239 | ₩96,653 | -0.51% | 43.1만 |
|---|
| 2026.07.08 | ₩92,740 | ₩95,612 | ₩91,805 | ₩95,278 | +2.74% | 43.9만 |
|---|
| 2026.07.07 | ₩97,108 | ₩97,108 | ₩92,913 | ₩93,715 | -3.49% | 37.9만 |
|---|
| 2026.07.06 | ₩96,453 | ₩100,594 | ₩96,239 | ₩97,802 | +1.40% | 41.2만 |
|---|
| 2026.07.02 | ₩98,844 | ₩99,084 | ₩95,331 | ₩96,373 | -2.50% | 52.8만 |
|---|
| 2026.07.01 | ₩99,111 | ₩102,063 | ₩98,670 | ₩99,004 | -0.11% | 44.7만 |
|---|
| 2026.06.30 | ₩97,775 | ₩100,340 | ₩96,894 | ₩100,113 | +2.39% | 71.4만 |
|---|
| 2026.06.29 | ₩94,690 | ₩98,270 | ₩93,728 | ₩97,816 | +3.30% | 56만 |
|---|
| 2026.06.26 | ₩91,337 | ₩95,571 | ₩90,108 | ₩94,236 | +3.17% | 163.7만 |
|---|
| 2026.06.25 | ₩92,112 | ₩93,394 | ₩89,694 | ₩92,392 | +0.30% | 25.8만 |
|---|
| 2026.06.24 | ₩91,738 | ₩92,780 | ₩90,269 | ₩90,482 | -1.37% | 38.5만 |
|---|
| 2026.06.23 | ₩89,026 | ₩92,139 | ₩87,130 | ₩91,831 | +3.15% | 31.8만 |
|---|
| 2026.06.22 | ₩92,887 | ₩94,596 | ₩90,990 | ₩91,872 | -1.09% | 26.5만 |
|---|
| 2026.06.18 | ₩92,486 | ₩93,207 | ₩90,856 | ₩92,246 | -0.26% | 47.1만 |
|---|
| 2026.06.17 | ₩92,299 | ₩92,700 | ₩89,814 | ₩90,001 | -2.49% | 24.7만 |
|---|
| 2026.06.16 | ₩92,312 | ₩93,007 | ₩91,270 | ₩91,898 | -0.45% | 13.8만 |
|---|
| 2026.06.15 | ₩92,994 | ₩93,381 | ₩91,204 | ₩92,112 | -0.95% | 27.8만 |
|---|
| 2026.06.12 | ₩91,885 | ₩93,782 | ₩91,284 | ₩91,738 | -0.16% | 21.5만 |
|---|
| 2026.06.11 | ₩87,023 | ₩91,765 | ₩86,382 | ₩91,270 | +4.88% | 26.1만 |
|---|
| 2026.06.10 | ₩88,412 | ₩90,589 | ₩85,981 | ₩85,981 | -2.75% | 32.7만 |
|---|
| 2026.06.09 | ₩90,736 | ₩91,217 | ₩84,351 | ₩88,399 | -2.58% | 32.5만 |
|---|
| 2026.06.08 | ₩89,668 | ₩92,192 | ₩88,465 | ₩89,814 | +0.16% | 41.4만 |
|---|
| 2026.06.05 | ₩91,150 | ₩91,564 | ₩87,357 | ₩88,091 | -3.36% | 25.6만 |
|---|
| 2026.06.04 | ₩89,347 | ₩92,700 | ₩87,757 | ₩92,499 | +3.53% | 23.9만 |
|---|
| 2026.06.03 | ₩93,207 | ₩93,902 | ₩90,068 | ₩90,776 | -2.61% | 32.4만 |
|---|
| 2026.06.02 | ₩91,725 | ₩94,556 | ₩91,725 | ₩93,261 | +1.67% | 43.1만 |
|---|
| 2026.06.01 | ₩89,227 | ₩91,631 | ₩88,305 | ₩91,431 | +2.47% | 41.7만 |
|---|
| 2026.05.29 | ₩90,616 | ₩91,217 | ₩87,557 | ₩89,227 | -1.53% | 45만 |
|---|
| 2026.05.28 | ₩89,427 | ₩91,644 | ₩88,078 | ₩91,124 | +1.90% | 46.1만 |
|---|
| 2026.05.27 | ₩91,738 | ₩91,738 | ₩89,120 | ₩89,334 | -2.62% | 22.6만 |
|---|
| 2026.05.26 | ₩89,681 | ₩91,711 | ₩88,385 | ₩91,377 | +1.89% | 40.1만 |
|---|
| 2026.05.22 | ₩86,716 | ₩89,320 | ₩86,662 | ₩88,372 | +1.91% | 36.6만 |
|---|
| 2026.05.21 | ₩82,668 | ₩85,994 | ₩82,147 | ₩85,554 | +3.49% | 30.1만 |
|---|
| 2026.05.20 | ₩82,602 | ₩84,632 | ₩82,121 | ₩83,149 | +0.66% | 26.3만 |
|---|
| 2026.05.19 | ₩82,588 | ₩83,897 | ₩80,732 | ₩82,081 | -0.61% | 24.2만 |
|---|
| 2026.05.18 | ₩83,777 | ₩85,861 | ₩82,228 | ₩83,510 | -0.32% | 25만 |
|---|
| 2026.05.15 | ₩83,390 | ₩86,328 | ₩82,254 | ₩82,815 | -0.69% | 57.9만 |
|---|
| 2026.05.14 | ₩88,145 | ₩88,238 | ₩85,460 | ₩85,781 | -2.68% | 49만 |
|---|
| 2026.05.13 | ₩82,922 | ₩88,879 | ₩82,882 | ₩87,263 | +5.24% | 46.7만 |
|---|
| 2026.05.12 | ₩83,296 | ₩83,523 | ₩81,226 | ₩82,187 | -1.33% | 30.8만 |
|---|
| 2026.05.11 | ₩87,998 | ₩89,213 | ₩83,390 | ₩83,884 | -4.68% | 51.9만 |
|---|
| 2026.05.08 | ₩83,683 | ₩88,786 | ₩82,789 | ₩87,864 | +5.00% | 36만 |
|---|
| 2026.05.07 | ₩89,547 | ₩93,247 | ₩82,308 | ₩82,855 | -7.47% | 64.9만 |
|---|
| 2026.05.06 | ₩78,995 | ₩79,342 | ₩77,112 | ₩78,608 | -0.49% | 26.3만 |
|---|
| 2026.05.05 | ₩76,751 | ₩78,314 | ₩76,751 | ₩78,060 | +1.71% | 23.9만 |
|---|
| 2026.05.04 | ₩76,804 | ₩78,674 | ₩75,843 | ₩76,030 | -1.01% | 22.2만 |
|---|
| 2026.05.01 | ₩75,108 | ₩76,898 | ₩74,854 | ₩76,818 | +2.28% | 18만 |
|---|
| 2026.04.30 | ₩73,479 | ₩75,442 | ₩72,944 | ₩74,854 | +1.87% | 31.5만 |
|---|
| 2026.04.29 | ₩72,944 | ₩75,602 | ₩72,103 | ₩72,998 | +0.07% | 23.1만 |
|---|
| 2026.04.28 | ₩75,028 | ₩75,188 | ₩71,475 | ₩73,171 | -2.47% | 27.7만 |
|---|
| 2026.04.27 | ₩75,696 | ₩76,951 | ₩74,414 | ₩75,282 | -0.55% | 28.5만 |
|---|
| 2026.04.24 | ₩75,322 | ₩76,444 | ₩74,173 | ₩75,682 | +0.48% | 19만 |
|---|
| 2026.04.23 | ₩74,801 | ₩75,976 | ₩73,666 | ₩75,162 | +0.48% | 17만 |
|---|
| 2026.04.22 | ₩74,881 | ₩75,442 | ₩73,853 | ₩74,801 | -0.11% | 20만 |
|---|
| 2026.04.21 | ₩74,267 | ₩75,469 | ₩73,893 | ₩74,534 | +0.36% | 23.7만 |
|---|
| 2026.04.20 | ₩73,131 | ₩74,788 | ₩72,944 | ₩74,120 | +1.35% | 19.6만 |
|---|
| 2026.04.17 | ₩72,971 | ₩73,999 | ₩72,437 | ₩73,438 | +0.64% | 32.5만 |
|---|
| 2026.04.16 | ₩71,849 | ₩72,664 | ₩67,428 | ₩71,662 | -0.26% | 46.3만 |
|---|
| 2026.04.15 | ₩73,145 | ₩73,519 | ₩70,820 | ₩72,196 | -1.30% | 20.2만 |
|---|
| 2026.04.14 | ₩73,599 | ₩74,841 | ₩72,944 | ₩73,559 | -0.05% | 25.3만 |
|---|
| 2026.04.13 | ₩71,435 | ₩73,786 | ₩71,368 | ₩73,625 | +3.07% | 32.4만 |
|---|
| 2026.04.10 | ₩72,931 | ₩72,958 | ₩71,168 | ₩71,929 | -1.37% | 20.6만 |
|---|
| 2026.04.09 | ₩71,608 | ₩73,024 | ₩71,141 | ₩72,704 | +1.53% | 24.9만 |
|---|
| 2026.04.08 | ₩73,238 | ₩74,267 | ₩71,782 | ₩72,343 | -1.22% | 38만 |
|---|
| 2026.04.07 | ₩67,107 | ₩69,885 | ₩66,626 | ₩69,752 | +3.94% | 34만 |
|---|
| 2026.04.06 | ₩66,439 | ₩67,802 | ₩65,998 | ₩67,535 | +1.65% | 14.4만 |
|---|
| 2026.04.02 | ₩63,661 | ₩66,880 | ₩63,661 | ₩66,733 | +4.83% | 16.8만 |
|---|
| 2026.04.01 | ₩65,157 | ₩66,599 | ₩64,970 | ₩65,558 | +0.62% | 27.5만 |
|---|
| 2026.03.31 | ₩63,701 | ₩65,103 | ₩62,699 | ₩64,382 | +1.07% | 55.1만 |
|---|
| 2026.03.30 | ₩64,182 | ₩64,182 | ₩61,711 | ₩62,539 | -2.56% | 24.8만 |
|---|
| 2026.03.27 | ₩64,222 | ₩64,422 | ₩62,779 | ₩63,407 | -1.27% | 24.1만 |
|---|
| 2026.03.26 | ₩66,733 | ₩67,374 | ₩64,810 | ₩64,970 | -2.64% | 23.2만 |
|---|
| 2026.03.25 | ₩67,428 | ₩68,576 | ₩67,428 | ₩67,668 | +0.36% | 31.5만 |
|---|
| 2026.03.24 | ₩65,544 | ₩67,975 | ₩65,544 | ₩66,252 | +1.08% | 26만 |
|---|
| 2026.03.23 | ₩65,224 | ₩67,401 | ₩65,224 | ₩66,252 | +1.58% | 23.2만 |
|---|
| 2026.03.20 | ₩65,758 | ₩65,758 | ₩63,033 | ₩63,835 | -2.93% | 98.7만 |
|---|
| 2026.03.19 | ₩65,518 | ₩67,254 | ₩65,304 | ₩65,544 | +0.04% | 30.4만 |
|---|
| 2026.03.18 | ₩66,706 | ₩67,935 | ₩65,584 | ₩66,319 | -0.58% | 30.6만 |
|---|
| 2026.03.17 | ₩67,428 | ₩69,071 | ₩66,974 | ₩67,080 | -0.52% | 27.7만 |
|---|
| 2026.03.16 | ₩66,506 | ₩68,349 | ₩64,115 | ₩67,321 | +1.23% | 28.8만 |
|---|
| 2026.03.13 | ₩66,359 | ₩68,136 | ₩65,063 | ₩65,611 | -1.13% | 20.2만 |
|---|
| 2026.03.12 | ₩66,279 | ₩67,414 | ₩65,224 | ₩65,905 | -0.56% | 30만 |
|---|
| 2026.03.11 | ₩66,746 | ₩67,935 | ₩66,573 | ₩67,454 | +1.06% | 16.1만 |
|---|
| 2026.03.10 | ₩66,292 | ₩68,830 | ₩66,292 | ₩67,201 | +1.37% | 39.3만 |
|---|
| 2026.03.09 | ₩64,262 | ₩66,720 | ₩63,247 | ₩66,332 | +3.22% | 20.9만 |
|---|
| 2026.03.06 | ₩65,157 | ₩65,651 | ₩64,128 | ₩65,237 | +0.12% | 22.6만 |
|---|
| 2026.03.05 | ₩66,787 | ₩67,521 | ₩65,731 | ₩66,920 | +0.20% | 16.7만 |
|---|
| 2026.03.04 | ₩67,174 | ₩68,069 | ₩65,638 | ₩67,481 | +0.46% | 17.5만 |
|---|
| 2026.03.03 | ₩65,731 | ₩67,361 | ₩64,957 | ₩66,626 | +1.36% | 23.4만 |
|---|
| 2026.03.02 | ₩64,476 | ₩67,842 | ₩64,155 | ₩67,615 | +4.87% | 20.7만 |
|---|
| 2026.02.27 | ₩65,705 | ₩65,718 | ₩62,779 | ₩65,210 | -0.75% | 27.6만 |
|---|
| 2026.02.26 | ₩67,147 | ₩67,895 | ₩65,651 | ₩66,693 | -0.68% | 29만 |
|---|
| 2026.02.25 | ₩64,916 | ₩67,334 | ₩64,689 | ₩66,666 | +2.70% | 25만 |
|---|
| 2026.02.24 | ₩64,342 | ₩65,851 | ₩64,182 | ₩64,783 | +0.69% | 34.2만 |
|---|
| 2026.02.23 | ₩67,027 | ₩67,414 | ₩63,287 | ₩63,981 | -4.54% | 39.2만 |
|---|
| 2026.02.20 | ₩67,802 | ₩69,164 | ₩66,252 | ₩67,054 | -1.10% | 37.1만 |
|---|
| 2026.02.19 | ₩66,159 | ₩68,470 | ₩65,277 | ₩68,416 | +3.41% | 45.4만 |
|---|
| 2026.02.18 | ₩65,317 | ₩66,533 | ₩64,262 | ₩66,306 | +1.51% | 38.9만 |
|---|
| 2026.02.17 | ₩64,062 | ₩65,878 | ₩62,940 | ₩65,371 | +2.04% | 60.4만 |
|---|
| 2026.02.13 | ₩62,165 | ₩64,556 | ₩61,911 | ₩64,462 | +3.70% | 34만 |
|---|
| 2026.02.12 | ₩62,111 | ₩62,940 | ₩59,948 | ₩61,831 | -0.45% | 31.4만 |
|---|
| 2026.02.11 | ₩62,111 | ₩62,699 | ₩60,442 | ₩61,991 | -0.19% | 25만 |
|---|
| 2026.02.10 | ₩60,041 | ₩61,804 | ₩59,453 | ₩61,510 | +2.45% | 25.9만 |
|---|
| 2026.02.09 | ₩58,812 | ₩60,549 | ₩58,238 | ₩60,081 | +2.16% | 26.5만 |
|---|
| 2026.02.06 | ₩59,827 | ₩61,016 | ₩58,251 | ₩58,986 | -1.41% | 42.7만 |
|---|
| 2026.02.05 | ₩52,841 | ₩63,754 | ₩51,960 | ₩59,734 | +13.04% | 85.2만 |
|---|
| 2026.02.04 | ₩61,070 | ₩62,272 | ₩59,293 | ₩62,178 | +1.82% | 45.2만 |
|---|
| 2026.02.03 | ₩60,121 | ₩61,056 | ₩58,959 | ₩59,974 | -0.24% | 29.3만 |
|---|
| 2026.02.02 | ₩57,530 | ₩60,348 | ₩57,410 | ₩60,108 | +4.48% | 30.7만 |
|---|
| 2026.01.30 | ₩59,841 | ₩60,629 | ₩56,528 | ₩57,530 | -3.86% | 48.9만 |
|---|
| 2026.01.29 | ₩60,135 | ₩60,642 | ₩58,505 | ₩60,495 | +0.60% | 30.6만 |
|---|
| 2026.01.28 | ₩59,881 | ₩61,230 | ₩58,612 | ₩59,974 | +0.16% | 42.3만 |
|---|
| 2026.01.27 | ₩57,196 | ₩58,385 | ₩57,196 | ₩58,224 | +1.80% | 13.7만 |
|---|
| 2026.01.26 | ₩56,688 | ₩57,757 | ₩56,234 | ₩57,249 | +0.99% | 41.5만 |
|---|
| 2026.01.23 | ₩58,211 | ₩58,358 | ₩56,528 | ₩56,555 | -2.85% | 28.4만 |
|---|
| 2026.01.22 | ₩58,158 | ₩59,026 | ₩57,997 | ₩58,371 | +0.37% | 15만 |
|---|
| 2026.01.21 | ₩57,570 | ₩58,719 | ₩56,381 | ₩57,690 | +0.21% | 25.4만 |
|---|
| 2026.01.20 | ₩57,864 | ₩59,440 | ₩56,809 | ₩57,009 | -1.48% | 19.5만 |
|---|
| 2026.01.16 | ₩57,583 | ₩58,999 | ₩56,582 | ₩58,839 | +2.18% | 33.1만 |
|---|
| 2026.01.15 | ₩57,463 | ₩58,545 | ₩57,396 | ₩57,704 | +0.42% | 17.2만 |
|---|
| 2026.01.14 | ₩56,822 | ₩57,276 | ₩56,047 | ₩57,076 | +0.45% | 19.1만 |
|---|
| 2026.01.13 | ₩55,994 | ₩57,423 | ₩55,152 | ₩57,009 | +1.81% | 25.6만 |
|---|
| 2026.01.12 | ₩54,538 | ₩56,127 | ₩54,057 | ₩55,860 | +2.42% | 21.6만 |
|---|
| 2026.01.09 | ₩56,595 | ₩56,875 | ₩54,297 | ₩54,551 | -3.61% | 31.5만 |
|---|
| 2026.01.08 | ₩56,742 | ₩57,463 | ₩56,475 | ₩56,595 | -0.26% | 25.9만 |
|---|
| 2026.01.07 | ₩59,560 | ₩59,560 | ₩56,969 | ₩57,223 | -3.92% | 25.3만 |
|---|
| 2026.01.06 | ₩58,999 | ₩59,734 | ₩58,438 | ₩59,346 | +0.59% | 27.4만 |
|---|
| 2026.01.05 | ₩57,850 | ₩59,747 | ₩57,810 | ₩58,959 | +1.92% | 21.2만 |
|---|
| 2026.01.02 | ₩58,078 | ₩59,988 | ₩56,742 | ₩57,650 | -0.74% | 32.1만 |
|---|
| 2025.12.31 | ₩59,400 | ₩60,281 | ₩57,797 | ₩57,824 | -2.65% | 15.3만 |
|---|
| 2025.12.30 | ₩59,106 | ₩59,280 | ₩58,585 | ₩58,972 | -0.23% | 16.9만 |
|---|
| 2025.12.29 | ₩59,427 | ₩59,587 | ₩58,291 | ₩59,119 | -0.52% | 33.6만 |
|---|
| 2025.12.26 | ₩59,053 | ₩59,520 | ₩58,238 | ₩59,427 | +0.63% | 23.9만 |
|---|
| 2025.12.24 | ₩58,745 | ₩59,560 | ₩58,371 | ₩58,972 | +0.39% | 12.8만 |
|---|
| 2025.12.23 | ₩59,440 | ₩59,507 | ₩58,732 | ₩58,812 | -1.06% | 17.6만 |
|---|
| 2025.12.22 | ₩58,959 | ₩60,575 | ₩58,598 | ₩59,734 | +1.31% | 26.7만 |
|---|
| 2025.12.19 | ₩57,877 | ₩59,654 | ₩57,810 | ₩58,585 | +1.22% | 130.6만 |
|---|
| 2025.12.18 | ₩58,839 | ₩58,946 | ₩57,944 | ₩58,198 | -1.09% | 34.3만 |
|---|
| 2025.12.17 | ₩58,906 | ₩59,200 | ₩57,837 | ₩58,184 | -1.22% | 18.3만 |
|---|
| 2025.12.16 | ₩60,375 | ₩61,283 | ₩58,679 | ₩58,692 | -2.79% | 36.2만 |
|---|
| 2025.12.15 | ₩61,350 | ₩61,457 | ₩60,188 | ₩60,362 | -1.61% | 23.8만 |
|---|
| 2025.12.12 | ₩63,233 | ₩63,233 | ₩60,428 | ₩60,789 | -3.87% | 22.9만 |
|---|
| 2025.12.11 | ₩63,180 | ₩63,674 | ₩62,152 | ₩63,060 | -0.19% | 23만 |
|---|
| 2025.12.10 | ₩61,577 | ₩64,115 | ₩61,404 | ₩62,779 | +1.95% | 33.8만 |
|---|
| 2025.12.09 | ₩61,150 | ₩62,111 | ₩60,629 | ₩61,844 | +1.14% | 24.9만 |
|---|
| 2025.12.08 | ₩60,388 | ₩61,591 | ₩59,841 | ₩61,323 | +1.55% | 35.6만 |
|---|
| 2025.12.05 | ₩58,358 | ₩60,963 | ₩58,144 | ₩60,228 | +3.20% | 44.3만 |
|---|
| 2025.12.04 | ₩57,209 | ₩58,398 | ₩56,862 | ₩58,385 | +2.05% | 30.1만 |
|---|
| 2025.12.03 | ₩56,862 | ₩57,530 | ₩56,101 | ₩57,330 | +0.82% | 19.1만 |
|---|
| 2025.12.02 | ₩55,700 | ₩56,942 | ₩55,513 | ₩56,702 | +1.80% | 22.7만 |
|---|
| 2025.12.01 | ₩55,633 | ₩55,940 | ₩54,284 | ₩55,553 | -0.14% | 28.4만 |
|---|
| 2025.11.28 | ₩56,488 | ₩56,915 | ₩54,297 | ₩55,874 | -1.09% | 11.8만 |
|---|
| 2025.11.26 | ₩55,887 | ₩58,211 | ₩55,660 | ₩56,582 | +1.24% | 56.3만 |
|---|
| 2025.11.25 | ₩54,538 | ₩56,301 | ₩54,137 | ₩55,887 | +2.47% | 24.7만 |
|---|
| 2025.11.24 | ₩53,429 | ₩54,658 | ₩50,971 | ₩54,631 | +2.25% | 31.6만 |
|---|
| 2025.11.21 | ₩50,744 | ₩53,750 | ₩49,275 | ₩53,456 | +5.34% | 31.6만 |
|---|
| 2025.11.20 | ₩53,576 | ₩54,217 | ₩49,716 | ₩51,038 | -4.74% | 38만 |
|---|
| 2025.11.19 | ₩51,573 | ₩53,215 | ₩51,426 | ₩53,175 | +3.11% | 29.2만 |
|---|
| 2025.11.18 | ₩50,103 | ₩51,546 | ₩49,916 | ₩51,466 | +2.72% | 23.9만 |
|---|
| 2025.11.17 | ₩51,265 | ₩51,906 | ₩50,103 | ₩50,451 | -1.59% | 36.8만 |
|---|
| 2025.11.14 | ₩50,410 | ₩52,321 | ₩49,582 | ₩51,265 | +1.70% | 23.9만 |
|---|
| 2025.11.13 | ₩57,370 | ₩59,827 | ₩51,092 | ₩51,466 | -10.29% | 42.9만 |
|---|
| 2025.11.12 | ₩48,126 | ₩48,888 | ₩46,951 | ₩48,046 | -0.17% | 25.7만 |
|---|
| 2025.11.11 | ₩47,552 | ₩48,100 | ₩46,964 | ₩47,672 | +0.25% | 12만 |
|---|
| 2025.11.10 | ₩48,073 | ₩48,874 | ₩46,951 | ₩47,485 | -1.22% | 11.6만 |
|---|
| 2025.11.07 | ₩47,218 | ₩49,449 | ₩45,962 | ₩47,285 | +0.14% | 19.1만 |
|---|
| 2025.11.06 | ₩48,233 | ₩48,233 | ₩47,405 | ₩47,485 | -1.55% | 11만 |
|---|
| 2025.11.05 | ₩47,659 | ₩49,409 | ₩47,659 | ₩48,447 | +1.65% | 14.2만 |
|---|
| 2025.11.04 | ₩47,485 | ₩48,046 | ₩46,751 | ₩47,512 | +0.06% | 17만 |
|---|
| 2025.11.03 | ₩49,208 | ₩49,208 | ₩47,859 | ₩48,287 | -1.87% | 24.2만 |
|---|
| 2025.10.31 | ₩50,611 | ₩51,065 | ₩48,848 | ₩48,995 | -3.19% | 17.3만 |
|---|
| 2025.10.30 | ₩50,905 | ₩51,506 | ₩50,517 | ₩50,744 | -0.31% | 12.6만 |
|---|
| 2025.10.29 | ₩51,706 | ₩52,027 | ₩50,304 | ₩50,945 | -1.47% | 15만 |
|---|
| 2025.10.28 | ₩50,758 | ₩51,800 | ₩50,036 | ₩51,666 | +1.79% | 12.4만 |
|---|
| 2025.10.27 | ₩52,053 | ₩52,574 | ₩51,025 | ₩51,158 | -1.72% | 10.9만 |
|---|
| 2025.10.24 | ₩52,922 | ₩52,922 | ₩51,760 | ₩51,853 | -2.02% | 6.9만 |
|---|
| 2025.10.23 | ₩51,452 | ₩52,908 | ₩51,199 | ₩52,294 | +1.64% | 13.9만 |
|---|
| 2025.10.22 | ₩51,973 | ₩52,361 | ₩51,359 | ₩51,546 | -0.82% | 13.4만 |
|---|
| 2025.10.21 | ₩51,800 | ₩52,481 | ₩51,506 | ₩51,973 | +0.34% | 10.5만 |
|---|
| 2025.10.20 | ₩51,105 | ₩52,454 | ₩50,491 | ₩52,174 | +2.09% | 10.3만 |
|---|
| 2025.10.17 | ₩50,718 | ₩51,052 | ₩49,756 | ₩50,638 | -0.16% | 13만 |
|---|
| 2025.10.16 | ₩50,865 | ₩51,332 | ₩50,597 | ₩51,025 | +0.32% | 12.2만 |
|---|
| 2025.10.15 | ₩49,409 | ₩50,998 | ₩49,409 | ₩50,905 | +3.03% | 13.8만 |
|---|
| 2025.10.14 | ₩47,672 | ₩49,569 | ₩47,672 | ₩48,968 | +2.72% | 12.5만 |
|---|
| 2025.10.13 | ₩48,113 | ₩48,754 | ₩47,806 | ₩48,540 | +0.89% | 12.3만 |
|---|
| 2025.10.10 | ₩48,914 | ₩49,302 | ₩47,165 | ₩47,245 | -3.41% | 13.9만 |
|---|