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 | ₩100,993 | ₩101,754 | ₩98,575 | ₩101,033 | +0.04% | 31.8만 |
| 2026.10.08 | ₩99,363 | ₩100,792 | ₩97,599 | ₩100,097 | +0.74% | 32.5만 |
| 2026.10.07 | ₩97,519 | ₩100,618 | ₩96,611 | ₩100,472 | +3.03% | 37.9만 |
| 2026.10.06 | ₩101,420 | ₩101,500 | ₩98,267 | ₩98,775 | -2.61% | 63.9만 |
| 2026.10.05 | ₩100,939 | ₩101,727 | ₩99,443 | ₩99,603 | -1.32% | 33.9만 |
| 2026.10.02 | ₩99,924 | ₩102,649 | ₩99,657 | ₩101,006 | +1.08% | 30.2만 |
| 2026.10.01 | ₩103,250 | ₩103,250 | ₩95,970 | ₩98,040 | -5.05% | 40만 |
| 2026.09.30 | ₩102,061 | ₩103,264 | ₩101,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,834 |
| -0.22% |
| 48.6만 |
| 2026.09.29 | ₩104,680 | ₩105,054 | ₩101,647 | ₩102,195 | -2.37% | 31.5만 |
|---|
| 2026.09.28 | ₩103,544 | ₩105,054 | ₩100,578 | ₩104,493 | +0.92% | 36.4만 |
|---|
| 2026.09.25 | ₩103,477 | ₩104,907 | ₩103,023 | ₩104,599 | +1.08% | 35.8만 |
|---|
| 2026.09.24 | ₩98,842 | ₩102,676 | ₩98,561 | ₩102,529 | +3.73% | 45.5만 |
|---|
| 2026.09.23 | ₩100,111 | ₩102,769 | ₩98,855 | ₩100,592 | +0.48% | 39.2만 |
|---|
| 2026.09.22 | ₩97,386 | ₩100,164 | ₩95,930 | ₩99,977 | +2.66% | 36.7만 |
|---|
| 2026.09.21 | ₩97,332 | ₩98,094 | ₩95,662 | ₩97,172 | -0.16% | 24.2만 |
|---|
| 2026.09.18 | ₩97,666 | ₩97,666 | ₩94,767 | ₩96,357 | -1.34% | 73.7만 |
|---|
| 2026.09.17 | ₩95,248 | ₩97,426 | ₩94,286 | ₩97,065 | +1.91% | 41.4만 |
|---|
| 2026.09.16 | ₩92,176 | ₩94,193 | ₩91,414 | ₩93,685 | +1.64% | 37.2만 |
|---|
| 2026.09.15 | ₩89,183 | ₩91,802 | ₩88,409 | ₩91,641 | +2.76% | 39만 |
|---|
| 2026.09.14 | ₩90,239 | ₩91,935 | ₩88,382 | ₩89,036 | -1.33% | 43.2만 |
|---|
| 2026.09.11 | ₩93,204 | ₩94,153 | ₩92,149 | ₩92,216 | -1.06% | 32.5만 |
|---|
| 2026.09.10 | ₩91,067 | ₩93,552 | ₩90,439 | ₩91,868 | +0.88% | 22.3만 |
|---|
| 2026.09.09 | ₩92,256 | ₩93,605 | ₩90,840 | ₩92,055 | -0.22% | 32.5만 |
|---|
| 2026.09.08 | ₩92,416 | ₩94,367 | ₩91,615 | ₩93,391 | +1.06% | 21만 |
|---|
| 2026.09.04 | ₩93,418 | ₩94,073 | ₩91,588 | ₩92,657 | -0.82% | 24만 |
|---|
| 2026.09.03 | ₩92,550 | ₩94,059 | ₩90,105 | ₩93,886 | +1.44% | 53.6만 |
|---|
| 2026.09.02 | ₩95,916 | ₩97,105 | ₩92,710 | ₩92,991 | -3.05% | 58.2만 |
|---|
| 2026.09.01 | ₩97,853 | ₩99,764 | ₩93,886 | ₩95,021 | -2.89% | 44.3만 |
|---|
| 2026.08.31 | ₩101,340 | ₩102,222 | ₩99,109 | ₩100,111 | -1.21% | 24만 |
|---|
| 2026.08.28 | ₩103,744 | ₩104,493 | ₩100,498 | ₩101,220 | -2.43% | 27.9만 |
|---|
| 2026.08.27 | ₩101,794 | ₩104,813 | ₩101,794 | ₩103,464 | +1.64% | 21.3만 |
|---|
| 2026.08.26 | ₩101,033 | ₩102,609 | ₩100,752 | ₩101,634 | +0.60% | 22.5만 |
|---|
| 2026.08.25 | ₩100,632 | ₩101,514 | ₩98,802 | ₩101,420 | +0.78% | 23.1만 |
|---|
| 2026.08.24 | ₩99,483 | ₩100,592 | ₩97,052 | ₩98,748 | -0.74% | 59.7만 |
|---|
| 2026.08.21 | ₩98,842 | ₩100,552 | ₩97,533 | ₩100,071 | +1.24% | 35만 |
|---|
| 2026.08.20 | ₩100,765 | ₩100,966 | ₩96,664 | ₩98,334 | -2.41% | 47.1만 |
|---|
| 2026.08.19 | ₩109,248 | ₩109,248 | ₩101,206 | ₩101,647 | -6.96% | 52만 |
|---|
| 2026.08.18 | ₩109,008 | ₩110,437 | ₩107,872 | ₩108,260 | -0.69% | 42.7만 |
|---|
| 2026.08.17 | ₩113,924 | ₩114,912 | ₩111,105 | ₩111,332 | -2.27% | 36.3만 |
|---|
| 2026.08.14 | ₩113,817 | ₩114,391 | ₩111,546 | ₩113,710 | -0.09% | 29.7만 |
|---|
| 2026.08.13 | ₩113,951 | ₩114,472 | ₩112,414 | ₩113,737 | -0.19% | 26.1만 |
|---|
| 2026.08.12 | ₩112,802 | ₩114,512 | ₩112,575 | ₩113,870 | +0.95% | 38.1만 |
|---|
| 2026.08.11 | ₩111,332 | ₩112,775 | ₩109,836 | ₩111,653 | +0.29% | 30만 |
|---|
| 2026.08.10 | ₩109,208 | ₩112,067 | ₩108,059 | ₩110,544 | +1.22% | 37만 |
|---|
| 2026.08.07 | ₩112,949 | ₩116,008 | ₩106,590 | ₩109,141 | -3.37% | 54만 |
|---|
| 2026.08.06 | ₩102,702 | ₩111,439 | ₩94,353 | ₩110,891 | +7.97% | 79.2만 |
|---|
| 2026.08.05 | ₩96,504 | ₩98,615 | ₩96,090 | ₩97,185 | +0.71% | 33.6만 |
|---|
| 2026.08.04 | ₩95,983 | ₩98,762 | ₩94,941 | ₩96,370 | +0.40% | 40.4만 |
|---|
| 2026.08.03 | ₩92,844 | ₩95,235 | ₩92,202 | ₩94,046 | +1.29% | 26만 |
|---|
| 2026.07.31 | ₩92,670 | ₩94,701 | ₩90,746 | ₩93,138 | +0.50% | 28만 |
|---|
| 2026.07.30 | ₩89,584 | ₩91,775 | ₩89,197 | ₩91,094 | +1.69% | 31.9만 |
|---|
| 2026.07.29 | ₩89,237 | ₩90,172 | ₩85,483 | ₩87,540 | -1.90% | 34만 |
|---|
| 2026.07.28 | ₩88,863 | ₩90,025 | ₩87,099 | ₩89,531 | +0.75% | 23.7만 |
|---|
| 2026.07.27 | ₩90,279 | ₩91,762 | ₩87,527 | ₩90,426 | +0.16% | 27.6만 |
|---|
| 2026.07.24 | ₩88,462 | ₩90,305 | ₩87,620 | ₩89,437 | +1.10% | 25.8만 |
|---|
| 2026.07.23 | ₩87,620 | ₩90,666 | ₩87,206 | ₩87,901 | +0.32% | 25.1만 |
|---|
| 2026.07.22 | ₩88,235 | ₩90,439 | ₩88,115 | ₩88,435 | +0.23% | 21.8만 |
|---|
| 2026.07.21 | ₩87,340 | ₩89,557 | ₩86,912 | ₩89,223 | +2.16% | 29.7만 |
|---|
| 2026.07.20 | ₩86,498 | ₩86,899 | ₩84,521 | ₩85,683 | -0.94% | 30.6만 |
|---|
| 2026.07.17 | ₩81,996 | ₩86,338 | ₩79,966 | ₩85,389 | +4.14% | 31.4만 |
|---|
| 2026.07.16 | ₩84,147 | ₩85,683 | ₩83,586 | ₩85,296 | +1.37% | 40.7만 |
|---|
| 2026.07.15 | ₩90,452 | ₩91,361 | ₩83,653 | ₩85,496 | -5.48% | 54.9만 |
|---|
| 2026.07.14 | ₩90,052 | ₩90,466 | ₩88,622 | ₩90,346 | +0.33% | 53.6만 |
|---|
| 2026.07.13 | ₩88,943 | ₩90,145 | ₩86,351 | ₩88,475 | -0.53% | 67만 |
|---|
| 2026.07.10 | ₩95,502 | ₩95,596 | ₩90,319 | ₩90,426 | -5.32% | 38.7만 |
|---|
| 2026.07.09 | ₩97,159 | ₩99,456 | ₩96,250 | ₩96,664 | -0.51% | 43.1만 |
|---|
| 2026.07.08 | ₩92,750 | ₩95,622 | ₩91,815 | ₩95,288 | +2.74% | 43.9만 |
|---|
| 2026.07.07 | ₩97,118 | ₩97,118 | ₩92,924 | ₩93,725 | -3.49% | 37.9만 |
|---|
| 2026.07.06 | ₩96,464 | ₩100,605 | ₩96,250 | ₩97,813 | +1.40% | 41.2만 |
|---|
| 2026.07.02 | ₩98,855 | ₩99,096 | ₩95,342 | ₩96,384 | -2.50% | 52.8만 |
|---|
| 2026.07.01 | ₩99,122 | ₩102,075 | ₩98,681 | ₩99,015 | -0.11% | 44.7만 |
|---|
| 2026.06.30 | ₩97,786 | ₩100,351 | ₩96,905 | ₩100,124 | +2.39% | 71.4만 |
|---|
| 2026.06.29 | ₩94,701 | ₩98,281 | ₩93,739 | ₩97,826 | +3.30% | 56만 |
|---|
| 2026.06.26 | ₩91,347 | ₩95,582 | ₩90,118 | ₩94,246 | +3.17% | 163.7만 |
|---|
| 2026.06.25 | ₩92,122 | ₩93,405 | ₩89,704 | ₩92,403 | +0.30% | 25.8만 |
|---|
| 2026.06.24 | ₩91,748 | ₩92,790 | ₩90,279 | ₩90,493 | -1.37% | 38.5만 |
|---|
| 2026.06.23 | ₩89,036 | ₩92,149 | ₩87,139 | ₩91,842 | +3.15% | 31.8만 |
|---|
| 2026.06.22 | ₩92,897 | ₩94,607 | ₩91,000 | ₩91,882 | -1.09% | 26.5만 |
|---|
| 2026.06.18 | ₩92,496 | ₩93,218 | ₩90,867 | ₩92,256 | -0.26% | 47.1만 |
|---|
| 2026.06.17 | ₩92,309 | ₩92,710 | ₩89,825 | ₩90,012 | -2.49% | 24.7만 |
|---|
| 2026.06.16 | ₩92,323 | ₩93,017 | ₩91,281 | ₩91,909 | -0.45% | 13.8만 |
|---|
| 2026.06.15 | ₩93,004 | ₩93,391 | ₩91,214 | ₩92,122 | -0.95% | 27.8만 |
|---|
| 2026.06.12 | ₩91,895 | ₩93,792 | ₩91,294 | ₩91,748 | -0.16% | 21.5만 |
|---|
| 2026.06.11 | ₩87,033 | ₩91,775 | ₩86,391 | ₩91,281 | +4.88% | 26.1만 |
|---|
| 2026.06.10 | ₩88,422 | ₩90,599 | ₩85,991 | ₩85,991 | -2.75% | 32.7만 |
|---|
| 2026.06.09 | ₩90,746 | ₩91,227 | ₩84,361 | ₩88,409 | -2.58% | 32.5만 |
|---|
| 2026.06.08 | ₩89,678 | ₩92,202 | ₩88,475 | ₩89,825 | +0.16% | 41.4만 |
|---|
| 2026.06.05 | ₩91,160 | ₩91,575 | ₩87,367 | ₩88,101 | -3.36% | 25.6만 |
|---|
| 2026.06.04 | ₩89,357 | ₩92,710 | ₩87,767 | ₩92,510 | +3.53% | 23.9만 |
|---|
| 2026.06.03 | ₩93,218 | ₩93,912 | ₩90,078 | ₩90,786 | -2.61% | 32.4만 |
|---|
| 2026.06.02 | ₩91,735 | ₩94,567 | ₩91,735 | ₩93,271 | +1.67% | 43.1만 |
|---|
| 2026.06.01 | ₩89,237 | ₩91,641 | ₩88,315 | ₩91,441 | +2.47% | 41.7만 |
|---|
| 2026.05.29 | ₩90,626 | ₩91,227 | ₩87,567 | ₩89,237 | -1.53% | 45만 |
|---|
| 2026.05.28 | ₩89,437 | ₩91,655 | ₩88,088 | ₩91,134 | +1.90% | 46.1만 |
|---|
| 2026.05.27 | ₩91,748 | ₩91,748 | ₩89,130 | ₩89,344 | -2.62% | 22.6만 |
|---|
| 2026.05.26 | ₩89,691 | ₩91,722 | ₩88,395 | ₩91,388 | +1.89% | 40.1만 |
|---|
| 2026.05.22 | ₩86,725 | ₩89,330 | ₩86,672 | ₩88,382 | +1.91% | 36.6만 |
|---|
| 2026.05.21 | ₩82,678 | ₩86,004 | ₩82,157 | ₩85,563 | +3.49% | 30.1만 |
|---|
| 2026.05.20 | ₩82,611 | ₩84,641 | ₩82,130 | ₩83,159 | +0.66% | 26.3만 |
|---|
| 2026.05.19 | ₩82,597 | ₩83,907 | ₩80,741 | ₩82,090 | -0.61% | 24.2만 |
|---|
| 2026.05.18 | ₩83,786 | ₩85,870 | ₩82,237 | ₩83,519 | -0.32% | 25만 |
|---|
| 2026.05.15 | ₩83,399 | ₩86,338 | ₩82,263 | ₩82,825 | -0.69% | 57.9만 |
|---|
| 2026.05.14 | ₩88,155 | ₩88,248 | ₩85,470 | ₩85,790 | -2.68% | 49만 |
|---|
| 2026.05.13 | ₩82,931 | ₩88,889 | ₩82,891 | ₩87,273 | +5.24% | 46.7만 |
|---|
| 2026.05.12 | ₩83,305 | ₩83,533 | ₩81,235 | ₩82,197 | -1.33% | 30.8만 |
|---|
| 2026.05.11 | ₩88,008 | ₩89,223 | ₩83,399 | ₩83,893 | -4.68% | 51.9만 |
|---|
| 2026.05.08 | ₩83,693 | ₩88,796 | ₩82,798 | ₩87,874 | +5.00% | 36만 |
|---|
| 2026.05.07 | ₩89,557 | ₩93,258 | ₩82,317 | ₩82,865 | -7.47% | 64.9만 |
|---|
| 2026.05.06 | ₩79,004 | ₩79,351 | ₩77,120 | ₩78,617 | -0.49% | 26.3만 |
|---|
| 2026.05.05 | ₩76,760 | ₩78,323 | ₩76,760 | ₩78,069 | +1.71% | 23.9만 |
|---|
| 2026.05.04 | ₩76,813 | ₩78,683 | ₩75,851 | ₩76,038 | -1.01% | 22.2만 |
|---|
| 2026.05.01 | ₩75,117 | ₩76,907 | ₩74,863 | ₩76,826 | +2.28% | 18만 |
|---|
| 2026.04.30 | ₩73,487 | ₩75,451 | ₩72,952 | ₩74,863 | +1.87% | 31.5만 |
|---|
| 2026.04.29 | ₩72,952 | ₩75,611 | ₩72,111 | ₩73,006 | +0.07% | 23.1만 |
|---|
| 2026.04.28 | ₩75,036 | ₩75,197 | ₩71,483 | ₩73,180 | -2.47% | 27.7만 |
|---|
| 2026.04.27 | ₩75,704 | ₩76,960 | ₩74,422 | ₩75,290 | -0.55% | 28.5만 |
|---|
| 2026.04.24 | ₩75,330 | ₩76,452 | ₩74,181 | ₩75,691 | +0.48% | 19만 |
|---|
| 2026.04.23 | ₩74,809 | ₩75,985 | ₩73,674 | ₩75,170 | +0.48% | 17만 |
|---|
| 2026.04.22 | ₩74,889 | ₩75,451 | ₩73,861 | ₩74,809 | -0.11% | 20만 |
|---|
| 2026.04.21 | ₩74,275 | ₩75,477 | ₩73,901 | ₩74,542 | +0.36% | 23.7만 |
|---|
| 2026.04.20 | ₩73,139 | ₩74,796 | ₩72,952 | ₩74,128 | +1.35% | 19.6만 |
|---|
| 2026.04.17 | ₩72,979 | ₩74,008 | ₩72,445 | ₩73,447 | +0.64% | 32.5만 |
|---|
| 2026.04.16 | ₩71,857 | ₩72,672 | ₩67,435 | ₩71,670 | -0.26% | 46.3만 |
|---|
| 2026.04.15 | ₩73,153 | ₩73,527 | ₩70,828 | ₩72,204 | -1.30% | 20.2만 |
|---|
| 2026.04.14 | ₩73,607 | ₩74,849 | ₩72,952 | ₩73,567 | -0.05% | 25.3만 |
|---|
| 2026.04.13 | ₩71,443 | ₩73,794 | ₩71,376 | ₩73,634 | +3.07% | 32.4만 |
|---|
| 2026.04.10 | ₩72,939 | ₩72,966 | ₩71,176 | ₩71,937 | -1.37% | 20.6만 |
|---|
| 2026.04.09 | ₩71,617 | ₩73,033 | ₩71,149 | ₩72,712 | +1.53% | 24.9만 |
|---|
| 2026.04.08 | ₩73,246 | ₩74,275 | ₩71,790 | ₩72,351 | -1.22% | 38만 |
|---|
| 2026.04.07 | ₩67,115 | ₩69,893 | ₩66,634 | ₩69,760 | +3.94% | 34만 |
|---|
| 2026.04.06 | ₩66,447 | ₩67,809 | ₩66,006 | ₩67,542 | +1.65% | 14.4만 |
|---|
| 2026.04.02 | ₩63,668 | ₩66,888 | ₩63,668 | ₩66,741 | +4.83% | 16.8만 |
|---|
| 2026.04.01 | ₩65,164 | ₩66,607 | ₩64,977 | ₩65,565 | +0.62% | 27.5만 |
|---|
| 2026.03.31 | ₩63,708 | ₩65,111 | ₩62,706 | ₩64,389 | +1.07% | 55.1만 |
|---|
| 2026.03.30 | ₩64,189 | ₩64,189 | ₩61,718 | ₩62,546 | -2.56% | 24.8만 |
|---|
| 2026.03.27 | ₩64,229 | ₩64,429 | ₩62,786 | ₩63,414 | -1.27% | 24.1만 |
|---|
| 2026.03.26 | ₩66,741 | ₩67,382 | ₩64,817 | ₩64,977 | -2.64% | 23.2만 |
|---|
| 2026.03.25 | ₩67,435 | ₩68,584 | ₩67,435 | ₩67,676 | +0.36% | 31.5만 |
|---|
| 2026.03.24 | ₩65,552 | ₩67,983 | ₩65,552 | ₩66,260 | +1.08% | 26만 |
|---|
| 2026.03.23 | ₩65,231 | ₩67,409 | ₩65,231 | ₩66,260 | +1.58% | 23.2만 |
|---|
| 2026.03.20 | ₩65,765 | ₩65,765 | ₩63,040 | ₩63,842 | -2.93% | 98.7만 |
|---|
| 2026.03.19 | ₩65,525 | ₩67,262 | ₩65,311 | ₩65,552 | +0.04% | 30.4만 |
|---|
| 2026.03.18 | ₩66,714 | ₩67,943 | ₩65,592 | ₩66,326 | -0.58% | 30.6만 |
|---|
| 2026.03.17 | ₩67,435 | ₩69,078 | ₩66,981 | ₩67,088 | -0.52% | 27.7만 |
|---|
| 2026.03.16 | ₩66,513 | ₩68,357 | ₩64,122 | ₩67,328 | +1.23% | 28.8만 |
|---|
| 2026.03.13 | ₩66,367 | ₩68,143 | ₩65,071 | ₩65,618 | -1.13% | 20.2만 |
|---|
| 2026.03.12 | ₩66,286 | ₩67,422 | ₩65,231 | ₩65,912 | -0.56% | 30만 |
|---|
| 2026.03.11 | ₩66,754 | ₩67,943 | ₩66,580 | ₩67,462 | +1.06% | 16.1만 |
|---|
| 2026.03.10 | ₩66,300 | ₩68,838 | ₩66,300 | ₩67,208 | +1.37% | 39.3만 |
|---|
| 2026.03.09 | ₩64,269 | ₩66,727 | ₩63,254 | ₩66,340 | +3.22% | 20.9만 |
|---|
| 2026.03.06 | ₩65,164 | ₩65,659 | ₩64,136 | ₩65,244 | +0.12% | 22.6만 |
|---|
| 2026.03.05 | ₩66,794 | ₩67,529 | ₩65,739 | ₩66,928 | +0.20% | 16.7만 |
|---|
| 2026.03.04 | ₩67,181 | ₩68,076 | ₩65,645 | ₩67,489 | +0.46% | 17.5만 |
|---|
| 2026.03.03 | ₩65,739 | ₩67,368 | ₩64,964 | ₩66,634 | +1.36% | 23.4만 |
|---|
| 2026.03.02 | ₩64,483 | ₩67,849 | ₩64,162 | ₩67,622 | +4.87% | 20.7만 |
|---|
| 2026.02.27 | ₩65,712 | ₩65,725 | ₩62,786 | ₩65,218 | -0.75% | 27.6만 |
|---|
| 2026.02.26 | ₩67,155 | ₩67,903 | ₩65,659 | ₩66,700 | -0.68% | 29만 |
|---|
| 2026.02.25 | ₩64,924 | ₩67,342 | ₩64,697 | ₩66,674 | +2.70% | 25만 |
|---|
| 2026.02.24 | ₩64,349 | ₩65,859 | ₩64,189 | ₩64,790 | +0.69% | 34.2만 |
|---|
| 2026.02.23 | ₩67,034 | ₩67,422 | ₩63,294 | ₩63,989 | -4.54% | 39.2만 |
|---|
| 2026.02.20 | ₩67,809 | ₩69,172 | ₩66,260 | ₩67,061 | -1.10% | 37.1만 |
|---|
| 2026.02.19 | ₩66,166 | ₩68,477 | ₩65,284 | ₩68,424 | +3.41% | 45.4만 |
|---|
| 2026.02.18 | ₩65,325 | ₩66,540 | ₩64,269 | ₩66,313 | +1.51% | 38.9만 |
|---|
| 2026.02.17 | ₩64,069 | ₩65,886 | ₩62,947 | ₩65,378 | +2.04% | 60.4만 |
|---|
| 2026.02.13 | ₩62,172 | ₩64,563 | ₩61,918 | ₩64,470 | +3.70% | 34만 |
|---|
| 2026.02.12 | ₩62,118 | ₩62,947 | ₩59,954 | ₩61,838 | -0.45% | 31.4만 |
|---|
| 2026.02.11 | ₩62,118 | ₩62,706 | ₩60,449 | ₩61,998 | -0.19% | 25만 |
|---|
| 2026.02.10 | ₩60,048 | ₩61,811 | ₩59,460 | ₩61,517 | +2.45% | 25.9만 |
|---|
| 2026.02.09 | ₩58,819 | ₩60,555 | ₩58,244 | ₩60,088 | +2.16% | 26.5만 |
|---|
| 2026.02.06 | ₩59,834 | ₩61,023 | ₩58,258 | ₩58,992 | -1.41% | 42.7만 |
|---|
| 2026.02.05 | ₩52,847 | ₩63,762 | ₩51,966 | ₩59,741 | +13.04% | 85.2만 |
|---|
| 2026.02.04 | ₩61,076 | ₩62,279 | ₩59,300 | ₩62,185 | +1.82% | 45.2만 |
|---|
| 2026.02.03 | ₩60,128 | ₩61,063 | ₩58,966 | ₩59,981 | -0.24% | 29.3만 |
|---|
| 2026.02.02 | ₩57,536 | ₩60,355 | ₩57,416 | ₩60,115 | +4.48% | 30.7만 |
|---|
| 2026.01.30 | ₩59,847 | ₩60,636 | ₩56,534 | ₩57,536 | -3.86% | 48.9만 |
|---|
| 2026.01.29 | ₩60,141 | ₩60,649 | ₩58,512 | ₩60,502 | +0.60% | 30.6만 |
|---|
| 2026.01.28 | ₩59,888 | ₩61,237 | ₩58,618 | ₩59,981 | +0.16% | 42.3만 |
|---|
| 2026.01.27 | ₩57,202 | ₩58,391 | ₩57,202 | ₩58,231 | +1.80% | 13.7만 |
|---|
| 2026.01.26 | ₩56,695 | ₩57,763 | ₩56,241 | ₩57,256 | +0.99% | 41.5만 |
|---|
| 2026.01.23 | ₩58,218 | ₩58,365 | ₩56,534 | ₩56,561 | -2.85% | 28.4만 |
|---|
| 2026.01.22 | ₩58,164 | ₩59,033 | ₩58,004 | ₩58,378 | +0.37% | 15만 |
|---|
| 2026.01.21 | ₩57,576 | ₩58,725 | ₩56,387 | ₩57,697 | +0.21% | 25.4만 |
|---|
| 2026.01.20 | ₩57,870 | ₩59,447 | ₩56,815 | ₩57,015 | -1.48% | 19.5만 |
|---|
| 2026.01.16 | ₩57,590 | ₩59,006 | ₩56,588 | ₩58,846 | +2.18% | 33.1만 |
|---|
| 2026.01.15 | ₩57,470 | ₩58,552 | ₩57,403 | ₩57,710 | +0.42% | 17.2만 |
|---|
| 2026.01.14 | ₩56,828 | ₩57,283 | ₩56,054 | ₩57,082 | +0.45% | 19.1만 |
|---|
| 2026.01.13 | ₩56,000 | ₩57,429 | ₩55,158 | ₩57,015 | +1.81% | 25.6만 |
|---|
| 2026.01.12 | ₩54,544 | ₩56,134 | ₩54,063 | ₩55,867 | +2.42% | 21.6만 |
|---|
| 2026.01.09 | ₩56,601 | ₩56,882 | ₩54,304 | ₩54,557 | -3.61% | 31.5만 |
|---|
| 2026.01.08 | ₩56,748 | ₩57,470 | ₩56,481 | ₩56,601 | -0.26% | 25.9만 |
|---|
| 2026.01.07 | ₩59,567 | ₩59,567 | ₩56,975 | ₩57,229 | -3.92% | 25.3만 |
|---|
| 2026.01.06 | ₩59,006 | ₩59,741 | ₩58,445 | ₩59,353 | +0.59% | 27.4만 |
|---|
| 2026.01.05 | ₩57,857 | ₩59,754 | ₩57,817 | ₩58,966 | +1.92% | 21.2만 |
|---|
| 2026.01.02 | ₩58,084 | ₩59,994 | ₩56,748 | ₩57,657 | -0.74% | 32.1만 |
|---|
| 2025.12.31 | ₩59,407 | ₩60,288 | ₩57,804 | ₩57,830 | -2.65% | 15.3만 |
|---|
| 2025.12.30 | ₩59,113 | ₩59,286 | ₩58,592 | ₩58,979 | -0.23% | 16.9만 |
|---|
| 2025.12.29 | ₩59,433 | ₩59,594 | ₩58,298 | ₩59,126 | -0.52% | 33.6만 |
|---|
| 2025.12.26 | ₩59,059 | ₩59,527 | ₩58,244 | ₩59,433 | +0.63% | 23.9만 |
|---|
| 2025.12.24 | ₩58,752 | ₩59,567 | ₩58,378 | ₩58,979 | +0.39% | 12.8만 |
|---|
| 2025.12.23 | ₩59,447 | ₩59,513 | ₩58,739 | ₩58,819 | -1.06% | 17.6만 |
|---|
| 2025.12.22 | ₩58,966 | ₩60,582 | ₩58,605 | ₩59,741 | +1.31% | 26.7만 |
|---|
| 2025.12.19 | ₩57,884 | ₩59,660 | ₩57,817 | ₩58,592 | +1.22% | 130.6만 |
|---|
| 2025.12.18 | ₩58,846 | ₩58,952 | ₩57,950 | ₩58,204 | -1.09% | 34.3만 |
|---|
| 2025.12.17 | ₩58,912 | ₩59,206 | ₩57,844 | ₩58,191 | -1.22% | 18.3만 |
|---|
| 2025.12.16 | ₩60,382 | ₩61,290 | ₩58,685 | ₩58,699 | -2.79% | 36.2만 |
|---|
| 2025.12.15 | ₩61,357 | ₩61,464 | ₩60,195 | ₩60,368 | -1.61% | 23.8만 |
|---|
| 2025.12.12 | ₩63,241 | ₩63,241 | ₩60,435 | ₩60,796 | -3.87% | 22.9만 |
|---|
| 2025.12.11 | ₩63,187 | ₩63,681 | ₩62,158 | ₩63,067 | -0.19% | 23만 |
|---|
| 2025.12.10 | ₩61,584 | ₩64,122 | ₩61,410 | ₩62,786 | +1.95% | 33.8만 |
|---|
| 2025.12.09 | ₩61,157 | ₩62,118 | ₩60,636 | ₩61,851 | +1.14% | 24.9만 |
|---|
| 2025.12.08 | ₩60,395 | ₩61,597 | ₩59,847 | ₩61,330 | +1.55% | 35.6만 |
|---|
| 2025.12.05 | ₩58,365 | ₩60,970 | ₩58,151 | ₩60,235 | +3.20% | 44.3만 |
|---|
| 2025.12.04 | ₩57,216 | ₩58,405 | ₩56,868 | ₩58,391 | +2.05% | 30.1만 |
|---|
| 2025.12.03 | ₩56,868 | ₩57,536 | ₩56,107 | ₩57,336 | +0.82% | 19.1만 |
|---|
| 2025.12.02 | ₩55,706 | ₩56,949 | ₩55,519 | ₩56,708 | +1.80% | 22.7만 |
|---|
| 2025.12.01 | ₩55,639 | ₩55,947 | ₩54,290 | ₩55,559 | -0.14% | 28.4만 |
|---|
| 2025.11.28 | ₩56,494 | ₩56,922 | ₩54,304 | ₩55,880 | -1.09% | 11.8만 |
|---|
| 2025.11.26 | ₩55,893 | ₩58,218 | ₩55,666 | ₩56,588 | +1.24% | 56.3만 |
|---|
| 2025.11.25 | ₩54,544 | ₩56,307 | ₩54,143 | ₩55,893 | +2.47% | 24.7만 |
|---|
| 2025.11.24 | ₩53,435 | ₩54,664 | ₩50,977 | ₩54,637 | +2.25% | 31.6만 |
|---|
| 2025.11.21 | ₩50,750 | ₩53,756 | ₩49,281 | ₩53,462 | +5.34% | 31.6만 |
|---|
| 2025.11.20 | ₩53,582 | ₩54,223 | ₩49,721 | ₩51,044 | -4.74% | 38만 |
|---|
| 2025.11.19 | ₩51,578 | ₩53,221 | ₩51,431 | ₩53,181 | +3.11% | 29.2만 |
|---|
| 2025.11.18 | ₩50,109 | ₩51,552 | ₩49,922 | ₩51,471 | +2.72% | 23.9만 |
|---|
| 2025.11.17 | ₩51,271 | ₩51,912 | ₩50,109 | ₩50,456 | -1.59% | 36.8만 |
|---|
| 2025.11.14 | ₩50,416 | ₩52,326 | ₩49,588 | ₩51,271 | +1.70% | 23.9만 |
|---|
| 2025.11.13 | ₩57,376 | ₩59,834 | ₩51,097 | ₩51,471 | -10.29% | 42.9만 |
|---|
| 2025.11.12 | ₩48,132 | ₩48,893 | ₩46,956 | ₩48,052 | -0.17% | 25.7만 |
|---|
| 2025.11.11 | ₩47,557 | ₩48,105 | ₩46,970 | ₩47,678 | +0.25% | 12만 |
|---|
| 2025.11.10 | ₩48,078 | ₩48,880 | ₩46,956 | ₩47,491 | -1.22% | 11.6만 |
|---|
| 2025.11.07 | ₩47,223 | ₩49,454 | ₩45,968 | ₩47,290 | +0.14% | 19.1만 |
|---|
| 2025.11.06 | ₩48,239 | ₩48,239 | ₩47,410 | ₩47,491 | -1.55% | 11만 |
|---|
| 2025.11.05 | ₩47,664 | ₩49,414 | ₩47,664 | ₩48,452 | +1.65% | 14.2만 |
|---|
| 2025.11.04 | ₩47,491 | ₩48,052 | ₩46,756 | ₩47,517 | +0.06% | 17만 |
|---|
| 2025.11.03 | ₩49,214 | ₩49,214 | ₩47,865 | ₩48,292 | -1.87% | 24.2만 |
|---|
| 2025.10.31 | ₩50,616 | ₩51,071 | ₩48,853 | ₩49,000 | -3.19% | 17.3만 |
|---|
| 2025.10.30 | ₩50,910 | ₩51,512 | ₩50,523 | ₩50,750 | -0.31% | 12.6만 |
|---|
| 2025.10.29 | ₩51,712 | ₩52,033 | ₩50,309 | ₩50,950 | -1.47% | 15만 |
|---|
| 2025.10.28 | ₩50,763 | ₩51,805 | ₩50,042 | ₩51,672 | +1.79% | 12.4만 |
|---|
| 2025.10.27 | ₩52,059 | ₩52,580 | ₩51,031 | ₩51,164 | -1.72% | 10.9만 |
|---|
| 2025.10.24 | ₩52,928 | ₩52,928 | ₩51,765 | ₩51,859 | -2.02% | 6.9만 |
|---|
| 2025.10.23 | ₩51,458 | ₩52,914 | ₩51,204 | ₩52,300 | +1.64% | 13.9만 |
|---|
| 2025.10.22 | ₩51,979 | ₩52,366 | ₩51,365 | ₩51,552 | -0.82% | 13.4만 |
|---|
| 2025.10.21 | ₩51,805 | ₩52,487 | ₩51,512 | ₩51,979 | +0.34% | 10.5만 |
|---|
| 2025.10.20 | ₩51,111 | ₩52,460 | ₩50,496 | ₩52,179 | +2.09% | 10.3만 |
|---|
| 2025.10.17 | ₩50,723 | ₩51,057 | ₩49,762 | ₩50,643 | -0.16% | 13만 |
|---|
| 2025.10.16 | ₩50,870 | ₩51,338 | ₩50,603 | ₩51,031 | +0.32% | 12.2만 |
|---|
| 2025.10.15 | ₩49,414 | ₩51,004 | ₩49,414 | ₩50,910 | +3.03% | 13.8만 |
|---|
| 2025.10.14 | ₩47,678 | ₩49,575 | ₩47,678 | ₩48,973 | +2.72% | 12.5만 |
|---|
| 2025.10.13 | ₩48,118 | ₩48,760 | ₩47,811 | ₩48,546 | +0.89% | 12.3만 |
|---|
| 2025.10.10 | ₩48,920 | ₩49,307 | ₩47,170 | ₩47,250 | -3.41% | 13.9만 |
|---|