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 | ₩101,089 | ₩101,851 | ₩98,668 | ₩101,129 | +0.04% | 31.8만 |
| 2026.10.08 | ₩99,457 | ₩100,888 | ₩97,692 | ₩100,193 | +0.74% | 32.5만 |
| 2026.10.07 | ₩97,612 | ₩100,714 | ₩96,703 | ₩100,567 | +3.03% | 37.9만 |
| 2026.10.06 | ₩101,516 | ₩101,597 | ₩98,361 | ₩98,869 | -2.61% | 63.9만 |
| 2026.10.05 | ₩101,035 | ₩101,824 | ₩99,537 | ₩99,698 | -1.32% | 33.9만 |
| 2026.10.02 | ₩100,019 | ₩102,747 | ₩99,751 | ₩101,102 | +1.08% | 30.2만 |
| 2026.10.01 | ₩103,348 | ₩103,348 | ₩96,061 | ₩98,133 | -5.05% | 40만 |
| 2026.09.30 | ₩102,158 | ₩103,362 | ₩101,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,931 |
| -0.22% |
| 48.6만 |
| 2026.09.29 | ₩104,779 | ₩105,153 | ₩101,744 | ₩102,292 | -2.37% | 31.5만 |
|---|
| 2026.09.28 | ₩103,642 | ₩105,153 | ₩100,674 | ₩104,592 | +0.92% | 36.4만 |
|---|
| 2026.09.25 | ₩103,576 | ₩105,006 | ₩103,121 | ₩104,699 | +1.08% | 35.8만 |
|---|
| 2026.09.24 | ₩98,936 | ₩102,773 | ₩98,655 | ₩102,626 | +3.73% | 45.5만 |
|---|
| 2026.09.23 | ₩100,206 | ₩102,867 | ₩98,949 | ₩100,687 | +0.48% | 39.2만 |
|---|
| 2026.09.22 | ₩97,478 | ₩100,260 | ₩96,021 | ₩100,072 | +2.66% | 36.7만 |
|---|
| 2026.09.21 | ₩97,425 | ₩98,187 | ₩95,753 | ₩97,264 | -0.16% | 24.2만 |
|---|
| 2026.09.18 | ₩97,759 | ₩97,759 | ₩94,857 | ₩96,449 | -1.34% | 73.7만 |
|---|
| 2026.09.17 | ₩95,339 | ₩97,518 | ₩94,376 | ₩97,157 | +1.91% | 41.4만 |
|---|
| 2026.09.16 | ₩92,263 | ₩94,282 | ₩91,501 | ₩93,774 | +1.64% | 37.2만 |
|---|
| 2026.09.15 | ₩89,268 | ₩91,889 | ₩88,493 | ₩91,728 | +2.76% | 39만 |
|---|
| 2026.09.14 | ₩90,324 | ₩92,023 | ₩88,466 | ₩89,121 | -1.33% | 43.2만 |
|---|
| 2026.09.11 | ₩93,293 | ₩94,242 | ₩92,237 | ₩92,303 | -1.06% | 32.5만 |
|---|
| 2026.09.10 | ₩91,154 | ₩93,641 | ₩90,525 | ₩91,956 | +0.88% | 22.3만 |
|---|
| 2026.09.09 | ₩92,344 | ₩93,694 | ₩90,926 | ₩92,143 | -0.22% | 32.5만 |
|---|
| 2026.09.08 | ₩92,504 | ₩94,456 | ₩91,702 | ₩93,480 | +1.06% | 21만 |
|---|
| 2026.09.04 | ₩93,507 | ₩94,162 | ₩91,675 | ₩92,745 | -0.82% | 24만 |
|---|
| 2026.09.03 | ₩92,638 | ₩94,149 | ₩90,191 | ₩93,975 | +1.44% | 53.6만 |
|---|
| 2026.09.02 | ₩96,007 | ₩97,197 | ₩92,798 | ₩93,079 | -3.05% | 58.2만 |
|---|
| 2026.09.01 | ₩97,946 | ₩99,858 | ₩93,975 | ₩95,111 | -2.89% | 44.3만 |
|---|
| 2026.08.31 | ₩101,436 | ₩102,319 | ₩99,203 | ₩100,206 | -1.21% | 24만 |
|---|
| 2026.08.28 | ₩103,843 | ₩104,592 | ₩100,594 | ₩101,316 | -2.43% | 27.9만 |
|---|
| 2026.08.27 | ₩101,891 | ₩104,913 | ₩101,891 | ₩103,562 | +1.64% | 21.3만 |
|---|
| 2026.08.26 | ₩101,129 | ₩102,706 | ₩100,848 | ₩101,730 | +0.60% | 22.5만 |
|---|
| 2026.08.25 | ₩100,728 | ₩101,610 | ₩98,896 | ₩101,516 | +0.78% | 23.1만 |
|---|
| 2026.08.24 | ₩99,578 | ₩100,687 | ₩97,144 | ₩98,842 | -0.74% | 59.7만 |
|---|
| 2026.08.21 | ₩98,936 | ₩100,647 | ₩97,625 | ₩100,166 | +1.24% | 35만 |
|---|
| 2026.08.20 | ₩100,861 | ₩101,062 | ₩96,756 | ₩98,428 | -2.41% | 47.1만 |
|---|
| 2026.08.19 | ₩109,352 | ₩109,352 | ₩101,302 | ₩101,744 | -6.96% | 52만 |
|---|
| 2026.08.18 | ₩109,111 | ₩110,542 | ₩107,975 | ₩108,363 | -0.69% | 42.7만 |
|---|
| 2026.08.17 | ₩114,032 | ₩115,022 | ₩111,211 | ₩111,438 | -2.27% | 36.3만 |
|---|
| 2026.08.14 | ₩113,925 | ₩114,500 | ₩111,652 | ₩113,818 | -0.09% | 29.7만 |
|---|
| 2026.08.13 | ₩114,059 | ₩114,580 | ₩112,521 | ₩113,845 | -0.19% | 26.1만 |
|---|
| 2026.08.12 | ₩112,909 | ₩114,620 | ₩112,682 | ₩113,979 | +0.95% | 38.1만 |
|---|
| 2026.08.11 | ₩111,438 | ₩112,882 | ₩109,940 | ₩111,759 | +0.29% | 30만 |
|---|
| 2026.08.10 | ₩109,312 | ₩112,174 | ₩108,162 | ₩110,649 | +1.22% | 37만 |
|---|
| 2026.08.07 | ₩113,056 | ₩116,118 | ₩106,691 | ₩109,245 | -3.37% | 54만 |
|---|
| 2026.08.06 | ₩102,800 | ₩111,545 | ₩94,443 | ₩110,997 | +7.97% | 79.2만 |
|---|
| 2026.08.05 | ₩96,596 | ₩98,708 | ₩96,181 | ₩97,278 | +0.71% | 33.6만 |
|---|
| 2026.08.04 | ₩96,074 | ₩98,855 | ₩95,031 | ₩96,462 | +0.40% | 40.4만 |
|---|
| 2026.08.03 | ₩92,932 | ₩95,325 | ₩92,290 | ₩94,135 | +1.29% | 26만 |
|---|
| 2026.07.31 | ₩92,758 | ₩94,791 | ₩90,833 | ₩93,226 | +0.50% | 28만 |
|---|
| 2026.07.30 | ₩89,669 | ₩91,862 | ₩89,282 | ₩91,180 | +1.69% | 31.9만 |
|---|
| 2026.07.29 | ₩89,322 | ₩90,258 | ₩85,564 | ₩87,623 | -1.90% | 34만 |
|---|
| 2026.07.28 | ₩88,947 | ₩90,111 | ₩87,182 | ₩89,616 | +0.75% | 23.7만 |
|---|
| 2026.07.27 | ₩90,365 | ₩91,849 | ₩87,610 | ₩90,512 | +0.16% | 27.6만 |
|---|
| 2026.07.24 | ₩88,546 | ₩90,391 | ₩87,704 | ₩89,522 | +1.10% | 25.8만 |
|---|
| 2026.07.23 | ₩87,704 | ₩90,752 | ₩87,289 | ₩87,984 | +0.32% | 25.1만 |
|---|
| 2026.07.22 | ₩88,319 | ₩90,525 | ₩88,198 | ₩88,519 | +0.23% | 21.8만 |
|---|
| 2026.07.21 | ₩87,423 | ₩89,643 | ₩86,995 | ₩89,308 | +2.16% | 29.7만 |
|---|
| 2026.07.20 | ₩86,580 | ₩86,982 | ₩84,601 | ₩85,765 | -0.94% | 30.6만 |
|---|
| 2026.07.17 | ₩82,074 | ₩86,420 | ₩80,042 | ₩85,471 | +4.14% | 31.4만 |
|---|
| 2026.07.16 | ₩84,227 | ₩85,765 | ₩83,665 | ₩85,377 | +1.37% | 40.7만 |
|---|
| 2026.07.15 | ₩90,538 | ₩91,448 | ₩83,732 | ₩85,578 | -5.48% | 54.9만 |
|---|
| 2026.07.14 | ₩90,137 | ₩90,552 | ₩88,707 | ₩90,431 | +0.33% | 53.6만 |
|---|
| 2026.07.13 | ₩89,027 | ₩90,231 | ₩86,433 | ₩88,559 | -0.53% | 67만 |
|---|
| 2026.07.10 | ₩95,593 | ₩95,686 | ₩90,405 | ₩90,512 | -5.32% | 38.7만 |
|---|
| 2026.07.09 | ₩97,251 | ₩99,551 | ₩96,342 | ₩96,756 | -0.51% | 43.1만 |
|---|
| 2026.07.08 | ₩92,838 | ₩95,713 | ₩91,902 | ₩95,379 | +2.74% | 43.9만 |
|---|
| 2026.07.07 | ₩97,211 | ₩97,211 | ₩93,012 | ₩93,814 | -3.49% | 37.9만 |
|---|
| 2026.07.06 | ₩96,556 | ₩100,701 | ₩96,342 | ₩97,906 | +1.40% | 41.2만 |
|---|
| 2026.07.02 | ₩98,949 | ₩99,190 | ₩95,432 | ₩96,475 | -2.50% | 52.8만 |
|---|
| 2026.07.01 | ₩99,217 | ₩102,172 | ₩98,775 | ₩99,110 | -0.11% | 44.7만 |
|---|
| 2026.06.30 | ₩97,879 | ₩100,447 | ₩96,997 | ₩100,219 | +2.39% | 71.4만 |
|---|
| 2026.06.29 | ₩94,791 | ₩98,374 | ₩93,828 | ₩97,919 | +3.30% | 56만 |
|---|
| 2026.06.26 | ₩91,434 | ₩95,673 | ₩90,204 | ₩94,336 | +3.17% | 163.7만 |
|---|
| 2026.06.25 | ₩92,210 | ₩93,494 | ₩89,790 | ₩92,491 | +0.30% | 25.8만 |
|---|
| 2026.06.24 | ₩91,835 | ₩92,878 | ₩90,365 | ₩90,579 | -1.37% | 38.5만 |
|---|
| 2026.06.23 | ₩89,121 | ₩92,237 | ₩87,222 | ₩91,929 | +3.15% | 31.8만 |
|---|
| 2026.06.22 | ₩92,985 | ₩94,697 | ₩91,087 | ₩91,969 | -1.09% | 26.5만 |
|---|
| 2026.06.18 | ₩92,584 | ₩93,306 | ₩90,953 | ₩92,344 | -0.26% | 47.1만 |
|---|
| 2026.06.17 | ₩92,397 | ₩92,798 | ₩89,910 | ₩90,097 | -2.49% | 24.7만 |
|---|
| 2026.06.16 | ₩92,410 | ₩93,106 | ₩91,367 | ₩91,996 | -0.45% | 13.8만 |
|---|
| 2026.06.15 | ₩93,092 | ₩93,480 | ₩91,301 | ₩92,210 | -0.95% | 27.8만 |
|---|
| 2026.06.12 | ₩91,983 | ₩93,881 | ₩91,381 | ₩91,835 | -0.16% | 21.5만 |
|---|
| 2026.06.11 | ₩87,115 | ₩91,862 | ₩86,473 | ₩91,367 | +4.88% | 26.1만 |
|---|
| 2026.06.10 | ₩88,506 | ₩90,686 | ₩86,072 | ₩86,072 | -2.75% | 32.7만 |
|---|
| 2026.06.09 | ₩90,833 | ₩91,314 | ₩84,441 | ₩88,493 | -2.58% | 32.5만 |
|---|
| 2026.06.08 | ₩89,763 | ₩92,290 | ₩88,559 | ₩89,910 | +0.16% | 41.4만 |
|---|
| 2026.06.05 | ₩91,247 | ₩91,662 | ₩87,450 | ₩88,185 | -3.36% | 25.6만 |
|---|
| 2026.06.04 | ₩89,442 | ₩92,798 | ₩87,851 | ₩92,598 | +3.53% | 23.9만 |
|---|
| 2026.06.03 | ₩93,306 | ₩94,002 | ₩90,164 | ₩90,873 | -2.61% | 32.4만 |
|---|
| 2026.06.02 | ₩91,822 | ₩94,657 | ₩91,822 | ₩93,360 | +1.67% | 43.1만 |
|---|
| 2026.06.01 | ₩89,322 | ₩91,728 | ₩88,399 | ₩91,528 | +2.47% | 41.7만 |
|---|
| 2026.05.29 | ₩90,712 | ₩91,314 | ₩87,650 | ₩89,322 | -1.53% | 45만 |
|---|
| 2026.05.28 | ₩89,522 | ₩91,742 | ₩88,172 | ₩91,220 | +1.90% | 46.1만 |
|---|
| 2026.05.27 | ₩91,835 | ₩91,835 | ₩89,215 | ₩89,429 | -2.62% | 22.6만 |
|---|
| 2026.05.26 | ₩89,776 | ₩91,809 | ₩88,479 | ₩91,474 | +1.89% | 40.1만 |
|---|
| 2026.05.22 | ₩86,808 | ₩89,415 | ₩86,754 | ₩88,466 | +1.91% | 36.6만 |
|---|
| 2026.05.21 | ₩82,756 | ₩86,086 | ₩82,235 | ₩85,644 | +3.49% | 30.1만 |
|---|
| 2026.05.20 | ₩82,689 | ₩84,722 | ₩82,208 | ₩83,238 | +0.66% | 26.3만 |
|---|
| 2026.05.19 | ₩82,676 | ₩83,986 | ₩80,817 | ₩82,168 | -0.61% | 24.2만 |
|---|
| 2026.05.18 | ₩83,866 | ₩85,952 | ₩82,315 | ₩83,599 | -0.32% | 25만 |
|---|
| 2026.05.15 | ₩83,478 | ₩86,420 | ₩82,342 | ₩82,903 | -0.69% | 57.9만 |
|---|
| 2026.05.14 | ₩88,239 | ₩88,332 | ₩85,551 | ₩85,872 | -2.68% | 49만 |
|---|
| 2026.05.13 | ₩83,010 | ₩88,974 | ₩82,970 | ₩87,356 | +5.24% | 46.7만 |
|---|
| 2026.05.12 | ₩83,385 | ₩83,612 | ₩81,312 | ₩82,275 | -1.33% | 30.8만 |
|---|
| 2026.05.11 | ₩88,091 | ₩89,308 | ₩83,478 | ₩83,973 | -4.68% | 51.9만 |
|---|
| 2026.05.08 | ₩83,772 | ₩88,880 | ₩82,877 | ₩87,958 | +5.00% | 36만 |
|---|
| 2026.05.07 | ₩89,643 | ₩93,346 | ₩82,395 | ₩82,943 | -7.47% | 64.9만 |
|---|
| 2026.05.06 | ₩79,079 | ₩79,427 | ₩77,194 | ₩78,691 | -0.49% | 26.3만 |
|---|
| 2026.05.05 | ₩76,833 | ₩78,397 | ₩76,833 | ₩78,143 | +1.71% | 23.9만 |
|---|
| 2026.05.04 | ₩76,886 | ₩78,758 | ₩75,923 | ₩76,111 | -1.01% | 22.2만 |
|---|
| 2026.05.01 | ₩75,188 | ₩76,980 | ₩74,934 | ₩76,899 | +2.28% | 18만 |
|---|
| 2026.04.30 | ₩73,557 | ₩75,522 | ₩73,022 | ₩74,934 | +1.87% | 31.5만 |
|---|
| 2026.04.29 | ₩73,022 | ₩75,683 | ₩72,179 | ₩73,075 | +0.07% | 23.1만 |
|---|
| 2026.04.28 | ₩75,108 | ₩75,268 | ₩71,551 | ₩73,249 | -2.47% | 27.7만 |
|---|
| 2026.04.27 | ₩75,776 | ₩77,033 | ₩74,493 | ₩75,362 | -0.55% | 28.5만 |
|---|
| 2026.04.24 | ₩75,402 | ₩76,525 | ₩74,252 | ₩75,763 | +0.48% | 19만 |
|---|
| 2026.04.23 | ₩74,880 | ₩76,057 | ₩73,744 | ₩75,241 | +0.48% | 17만 |
|---|
| 2026.04.22 | ₩74,961 | ₩75,522 | ₩73,931 | ₩74,880 | -0.11% | 20만 |
|---|
| 2026.04.21 | ₩74,346 | ₩75,549 | ₩73,971 | ₩74,613 | +0.36% | 23.7만 |
|---|
| 2026.04.20 | ₩73,209 | ₩74,867 | ₩73,022 | ₩74,198 | +1.35% | 19.6만 |
|---|
| 2026.04.17 | ₩73,049 | ₩74,078 | ₩72,514 | ₩73,517 | +0.64% | 32.5만 |
|---|
| 2026.04.16 | ₩71,925 | ₩72,741 | ₩67,499 | ₩71,738 | -0.26% | 46.3만 |
|---|
| 2026.04.15 | ₩73,222 | ₩73,597 | ₩70,896 | ₩72,273 | -1.30% | 20.2만 |
|---|
| 2026.04.14 | ₩73,677 | ₩74,921 | ₩73,022 | ₩73,637 | -0.05% | 25.3만 |
|---|
| 2026.04.13 | ₩71,511 | ₩73,864 | ₩71,444 | ₩73,704 | +3.07% | 32.4만 |
|---|
| 2026.04.10 | ₩73,008 | ₩73,035 | ₩71,243 | ₩72,006 | -1.37% | 20.6만 |
|---|
| 2026.04.09 | ₩71,685 | ₩73,102 | ₩71,217 | ₩72,781 | +1.53% | 24.9만 |
|---|
| 2026.04.08 | ₩73,316 | ₩74,346 | ₩71,858 | ₩72,420 | -1.22% | 38만 |
|---|
| 2026.04.07 | ₩67,178 | ₩69,960 | ₩66,697 | ₩69,826 | +3.94% | 34만 |
|---|
| 2026.04.06 | ₩66,510 | ₩67,874 | ₩66,069 | ₩67,606 | +1.65% | 14.4만 |
|---|
| 2026.04.02 | ₩63,729 | ₩66,951 | ₩63,729 | ₩66,804 | +4.83% | 16.8만 |
|---|
| 2026.04.01 | ₩65,226 | ₩66,670 | ₩65,039 | ₩65,627 | +0.62% | 27.5만 |
|---|
| 2026.03.31 | ₩63,769 | ₩65,173 | ₩62,766 | ₩64,451 | +1.07% | 55.1만 |
|---|
| 2026.03.30 | ₩64,250 | ₩64,250 | ₩61,776 | ₩62,605 | -2.56% | 24.8만 |
|---|
| 2026.03.27 | ₩64,290 | ₩64,491 | ₩62,846 | ₩63,475 | -1.27% | 24.1만 |
|---|
| 2026.03.26 | ₩66,804 | ₩67,446 | ₩64,879 | ₩65,039 | -2.64% | 23.2만 |
|---|
| 2026.03.25 | ₩67,499 | ₩68,649 | ₩67,499 | ₩67,740 | +0.36% | 31.5만 |
|---|
| 2026.03.24 | ₩65,614 | ₩68,048 | ₩65,614 | ₩66,323 | +1.08% | 26만 |
|---|
| 2026.03.23 | ₩65,293 | ₩67,473 | ₩65,293 | ₩66,323 | +1.58% | 23.2만 |
|---|
| 2026.03.20 | ₩65,828 | ₩65,828 | ₩63,100 | ₩63,902 | -2.93% | 98.7만 |
|---|
| 2026.03.19 | ₩65,587 | ₩67,326 | ₩65,373 | ₩65,614 | +0.04% | 30.4만 |
|---|
| 2026.03.18 | ₩66,777 | ₩68,007 | ₩65,654 | ₩66,389 | -0.58% | 30.6만 |
|---|
| 2026.03.17 | ₩67,499 | ₩69,144 | ₩67,045 | ₩67,152 | -0.52% | 27.7만 |
|---|
| 2026.03.16 | ₩66,577 | ₩68,422 | ₩64,183 | ₩67,392 | +1.23% | 28.8만 |
|---|
| 2026.03.13 | ₩66,430 | ₩68,208 | ₩65,133 | ₩65,681 | -1.13% | 20.2만 |
|---|
| 2026.03.12 | ₩66,349 | ₩67,486 | ₩65,293 | ₩65,975 | -0.56% | 30만 |
|---|
| 2026.03.11 | ₩66,817 | ₩68,007 | ₩66,644 | ₩67,526 | +1.06% | 16.1만 |
|---|
| 2026.03.10 | ₩66,363 | ₩68,903 | ₩66,363 | ₩67,272 | +1.37% | 39.3만 |
|---|
| 2026.03.09 | ₩64,330 | ₩66,791 | ₩63,314 | ₩66,403 | +3.22% | 20.9만 |
|---|
| 2026.03.06 | ₩65,226 | ₩65,721 | ₩64,197 | ₩65,306 | +0.12% | 22.6만 |
|---|
| 2026.03.05 | ₩66,858 | ₩67,593 | ₩65,801 | ₩66,991 | +0.20% | 16.7만 |
|---|
| 2026.03.04 | ₩67,245 | ₩68,141 | ₩65,708 | ₩67,553 | +0.46% | 17.5만 |
|---|
| 2026.03.03 | ₩65,801 | ₩67,432 | ₩65,026 | ₩66,697 | +1.36% | 23.4만 |
|---|
| 2026.03.02 | ₩64,544 | ₩67,914 | ₩64,223 | ₩67,687 | +4.87% | 20.7만 |
|---|
| 2026.02.27 | ₩65,774 | ₩65,788 | ₩62,846 | ₩65,280 | -0.75% | 27.6만 |
|---|
| 2026.02.26 | ₩67,219 | ₩67,967 | ₩65,721 | ₩66,764 | -0.68% | 29만 |
|---|
| 2026.02.25 | ₩64,985 | ₩67,406 | ₩64,758 | ₩66,737 | +2.70% | 25만 |
|---|
| 2026.02.24 | ₩64,411 | ₩65,921 | ₩64,250 | ₩64,852 | +0.69% | 34.2만 |
|---|
| 2026.02.23 | ₩67,098 | ₩67,486 | ₩63,354 | ₩64,049 | -4.54% | 39.2만 |
|---|
| 2026.02.20 | ₩67,874 | ₩69,238 | ₩66,323 | ₩67,125 | -1.10% | 37.1만 |
|---|
| 2026.02.19 | ₩66,229 | ₩68,542 | ₩65,347 | ₩68,489 | +3.41% | 45.4만 |
|---|
| 2026.02.18 | ₩65,387 | ₩66,603 | ₩64,330 | ₩66,376 | +1.51% | 38.9만 |
|---|
| 2026.02.17 | ₩64,130 | ₩65,948 | ₩63,007 | ₩65,440 | +2.04% | 60.4만 |
|---|
| 2026.02.13 | ₩62,231 | ₩64,624 | ₩61,977 | ₩64,531 | +3.70% | 34만 |
|---|
| 2026.02.12 | ₩62,177 | ₩63,007 | ₩60,011 | ₩61,897 | -0.45% | 31.4만 |
|---|
| 2026.02.11 | ₩62,177 | ₩62,766 | ₩60,506 | ₩62,057 | -0.19% | 25만 |
|---|
| 2026.02.10 | ₩60,105 | ₩61,870 | ₩59,517 | ₩61,576 | +2.45% | 25.9만 |
|---|
| 2026.02.09 | ₩58,875 | ₩60,613 | ₩58,300 | ₩60,145 | +2.16% | 26.5만 |
|---|
| 2026.02.06 | ₩59,891 | ₩61,081 | ₩58,313 | ₩59,049 | -1.41% | 42.7만 |
|---|
| 2026.02.05 | ₩52,898 | ₩63,822 | ₩52,015 | ₩59,797 | +13.04% | 85.2만 |
|---|
| 2026.02.04 | ₩61,134 | ₩62,338 | ₩59,356 | ₩62,244 | +1.82% | 45.2만 |
|---|
| 2026.02.03 | ₩60,185 | ₩61,121 | ₩59,022 | ₩60,038 | -0.24% | 29.3만 |
|---|
| 2026.02.02 | ₩57,591 | ₩60,412 | ₩57,471 | ₩60,172 | +4.48% | 30.7만 |
|---|
| 2026.01.30 | ₩59,904 | ₩60,693 | ₩56,588 | ₩57,591 | -3.86% | 48.9만 |
|---|
| 2026.01.29 | ₩60,198 | ₩60,707 | ₩58,567 | ₩60,560 | +0.60% | 30.6만 |
|---|
| 2026.01.28 | ₩59,944 | ₩61,295 | ₩58,674 | ₩60,038 | +0.16% | 42.3만 |
|---|
| 2026.01.27 | ₩57,257 | ₩58,447 | ₩57,257 | ₩58,286 | +1.80% | 13.7만 |
|---|
| 2026.01.26 | ₩56,749 | ₩57,818 | ₩56,294 | ₩57,310 | +0.99% | 41.5만 |
|---|
| 2026.01.23 | ₩58,273 | ₩58,420 | ₩56,588 | ₩56,615 | -2.85% | 28.4만 |
|---|
| 2026.01.22 | ₩58,220 | ₩59,089 | ₩58,059 | ₩58,433 | +0.37% | 15만 |
|---|
| 2026.01.21 | ₩57,631 | ₩58,781 | ₩56,441 | ₩57,752 | +0.21% | 25.4만 |
|---|
| 2026.01.20 | ₩57,925 | ₩59,503 | ₩56,869 | ₩57,070 | -1.48% | 19.5만 |
|---|
| 2026.01.16 | ₩57,645 | ₩59,062 | ₩56,642 | ₩58,901 | +2.18% | 33.1만 |
|---|
| 2026.01.15 | ₩57,524 | ₩58,607 | ₩57,457 | ₩57,765 | +0.42% | 17.2만 |
|---|
| 2026.01.14 | ₩56,882 | ₩57,337 | ₩56,107 | ₩57,136 | +0.45% | 19.1만 |
|---|
| 2026.01.13 | ₩56,053 | ₩57,484 | ₩55,211 | ₩57,070 | +1.81% | 25.6만 |
|---|
| 2026.01.12 | ₩54,596 | ₩56,187 | ₩54,114 | ₩55,920 | +2.42% | 21.6만 |
|---|
| 2026.01.09 | ₩56,655 | ₩56,936 | ₩54,355 | ₩54,609 | -3.61% | 31.5만 |
|---|
| 2026.01.08 | ₩56,802 | ₩57,524 | ₩56,535 | ₩56,655 | -0.26% | 25.9만 |
|---|
| 2026.01.07 | ₩59,624 | ₩59,624 | ₩57,029 | ₩57,284 | -3.92% | 25.3만 |
|---|
| 2026.01.06 | ₩59,062 | ₩59,797 | ₩58,500 | ₩59,410 | +0.59% | 27.4만 |
|---|
| 2026.01.05 | ₩57,912 | ₩59,811 | ₩57,872 | ₩59,022 | +1.92% | 21.2만 |
|---|
| 2026.01.02 | ₩58,139 | ₩60,051 | ₩56,802 | ₩57,711 | -0.74% | 32.1만 |
|---|
| 2025.12.31 | ₩59,463 | ₩60,346 | ₩57,858 | ₩57,885 | -2.65% | 15.3만 |
|---|
| 2025.12.30 | ₩59,169 | ₩59,343 | ₩58,647 | ₩59,035 | -0.23% | 16.9만 |
|---|
| 2025.12.29 | ₩59,490 | ₩59,650 | ₩58,353 | ₩59,182 | -0.52% | 33.6만 |
|---|
| 2025.12.26 | ₩59,115 | ₩59,583 | ₩58,300 | ₩59,490 | +0.63% | 23.9만 |
|---|
| 2025.12.24 | ₩58,808 | ₩59,624 | ₩58,433 | ₩59,035 | +0.39% | 12.8만 |
|---|
| 2025.12.23 | ₩59,503 | ₩59,570 | ₩58,794 | ₩58,875 | -1.06% | 17.6만 |
|---|
| 2025.12.22 | ₩59,022 | ₩60,640 | ₩58,661 | ₩59,797 | +1.31% | 26.7만 |
|---|
| 2025.12.19 | ₩57,939 | ₩59,717 | ₩57,872 | ₩58,647 | +1.22% | 130.6만 |
|---|
| 2025.12.18 | ₩58,901 | ₩59,008 | ₩58,006 | ₩58,260 | -1.09% | 34.3만 |
|---|
| 2025.12.17 | ₩58,968 | ₩59,262 | ₩57,899 | ₩58,246 | -1.22% | 18.3만 |
|---|
| 2025.12.16 | ₩60,439 | ₩61,348 | ₩58,741 | ₩58,754 | -2.79% | 36.2만 |
|---|
| 2025.12.15 | ₩61,415 | ₩61,522 | ₩60,252 | ₩60,426 | -1.61% | 23.8만 |
|---|
| 2025.12.12 | ₩63,301 | ₩63,301 | ₩60,493 | ₩60,854 | -3.87% | 22.9만 |
|---|
| 2025.12.11 | ₩63,247 | ₩63,742 | ₩62,218 | ₩63,127 | -0.19% | 23만 |
|---|
| 2025.12.10 | ₩61,643 | ₩64,183 | ₩61,469 | ₩62,846 | +1.95% | 33.8만 |
|---|
| 2025.12.09 | ₩61,215 | ₩62,177 | ₩60,693 | ₩61,910 | +1.14% | 24.9만 |
|---|
| 2025.12.08 | ₩60,453 | ₩61,656 | ₩59,904 | ₩61,389 | +1.55% | 35.6만 |
|---|
| 2025.12.05 | ₩58,420 | ₩61,028 | ₩58,206 | ₩60,292 | +3.20% | 44.3만 |
|---|
| 2025.12.04 | ₩57,270 | ₩58,460 | ₩56,922 | ₩58,447 | +2.05% | 30.1만 |
|---|
| 2025.12.03 | ₩56,922 | ₩57,591 | ₩56,160 | ₩57,390 | +0.82% | 19.1만 |
|---|
| 2025.12.02 | ₩55,759 | ₩57,003 | ₩55,572 | ₩56,762 | +1.80% | 22.7만 |
|---|
| 2025.12.01 | ₩55,692 | ₩56,000 | ₩54,342 | ₩55,612 | -0.14% | 28.4만 |
|---|
| 2025.11.28 | ₩56,548 | ₩56,976 | ₩54,355 | ₩55,933 | -1.09% | 11.8만 |
|---|
| 2025.11.26 | ₩55,946 | ₩58,273 | ₩55,719 | ₩56,642 | +1.24% | 56.3만 |
|---|
| 2025.11.25 | ₩54,596 | ₩56,361 | ₩54,195 | ₩55,946 | +2.47% | 24.7만 |
|---|
| 2025.11.24 | ₩53,486 | ₩54,716 | ₩51,026 | ₩54,689 | +2.25% | 31.6만 |
|---|
| 2025.11.21 | ₩50,798 | ₩53,807 | ₩49,327 | ₩53,513 | +5.34% | 31.6만 |
|---|
| 2025.11.20 | ₩53,633 | ₩54,275 | ₩49,769 | ₩51,093 | -4.74% | 38만 |
|---|
| 2025.11.19 | ₩51,627 | ₩53,272 | ₩51,480 | ₩53,232 | +3.11% | 29.2만 |
|---|
| 2025.11.18 | ₩50,156 | ₩51,601 | ₩49,969 | ₩51,520 | +2.72% | 23.9만 |
|---|
| 2025.11.17 | ₩51,320 | ₩51,962 | ₩50,156 | ₩50,504 | -1.59% | 36.8만 |
|---|
| 2025.11.14 | ₩50,464 | ₩52,376 | ₩49,635 | ₩51,320 | +1.70% | 23.9만 |
|---|
| 2025.11.13 | ₩57,431 | ₩59,891 | ₩51,146 | ₩51,520 | -10.29% | 42.9만 |
|---|
| 2025.11.12 | ₩48,178 | ₩48,940 | ₩47,001 | ₩48,097 | -0.17% | 25.7만 |
|---|
| 2025.11.11 | ₩47,603 | ₩48,151 | ₩47,014 | ₩47,723 | +0.25% | 12만 |
|---|
| 2025.11.10 | ₩48,124 | ₩48,926 | ₩47,001 | ₩47,536 | -1.22% | 11.6만 |
|---|
| 2025.11.07 | ₩47,268 | ₩49,501 | ₩46,011 | ₩47,335 | +0.14% | 19.1만 |
|---|
| 2025.11.06 | ₩48,284 | ₩48,284 | ₩47,455 | ₩47,536 | -1.55% | 11만 |
|---|
| 2025.11.05 | ₩47,710 | ₩49,461 | ₩47,710 | ₩48,498 | +1.65% | 14.2만 |
|---|
| 2025.11.04 | ₩47,536 | ₩48,097 | ₩46,800 | ₩47,562 | +0.06% | 17만 |
|---|
| 2025.11.03 | ₩49,261 | ₩49,261 | ₩47,910 | ₩48,338 | -1.87% | 24.2만 |
|---|
| 2025.10.31 | ₩50,665 | ₩51,119 | ₩48,900 | ₩49,047 | -3.19% | 17.3만 |
|---|
| 2025.10.30 | ₩50,959 | ₩51,561 | ₩50,571 | ₩50,798 | -0.31% | 12.6만 |
|---|
| 2025.10.29 | ₩51,761 | ₩52,082 | ₩50,357 | ₩50,999 | -1.47% | 15만 |
|---|
| 2025.10.28 | ₩50,812 | ₩51,855 | ₩50,090 | ₩51,721 | +1.79% | 12.4만 |
|---|
| 2025.10.27 | ₩52,109 | ₩52,630 | ₩51,079 | ₩51,213 | -1.72% | 10.9만 |
|---|
| 2025.10.24 | ₩52,978 | ₩52,978 | ₩51,815 | ₩51,908 | -2.02% | 6.9만 |
|---|
| 2025.10.23 | ₩51,507 | ₩52,965 | ₩51,253 | ₩52,349 | +1.64% | 13.9만 |
|---|
| 2025.10.22 | ₩52,029 | ₩52,416 | ₩51,413 | ₩51,601 | -0.82% | 13.4만 |
|---|
| 2025.10.21 | ₩51,855 | ₩52,537 | ₩51,561 | ₩52,029 | +0.34% | 10.5만 |
|---|
| 2025.10.20 | ₩51,159 | ₩52,510 | ₩50,544 | ₩52,229 | +2.09% | 10.3만 |
|---|
| 2025.10.17 | ₩50,772 | ₩51,106 | ₩49,809 | ₩50,691 | -0.16% | 13만 |
|---|
| 2025.10.16 | ₩50,919 | ₩51,387 | ₩50,651 | ₩51,079 | +0.32% | 12.2만 |
|---|
| 2025.10.15 | ₩49,461 | ₩51,052 | ₩49,461 | ₩50,959 | +3.03% | 13.8만 |
|---|
| 2025.10.14 | ₩47,723 | ₩49,622 | ₩47,723 | ₩49,020 | +2.72% | 12.5만 |
|---|
| 2025.10.13 | ₩48,164 | ₩48,806 | ₩47,857 | ₩48,592 | +0.89% | 12.3만 |
|---|
| 2025.10.10 | ₩48,966 | ₩49,354 | ₩47,215 | ₩47,295 | -3.41% | 13.9만 |
|---|