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 | ₩101,144 | ₩101,906 | ₩98,722 | ₩101,184 | +0.04% | 31.8만 |
| 2026.10.08 | ₩99,512 | ₩100,943 | ₩97,746 | ₩100,247 | +0.74% | 32.5만 |
| 2026.10.07 | ₩97,665 | ₩100,769 | ₩96,755 | ₩100,622 | +3.03% | 37.9만 |
| 2026.10.06 | ₩101,572 | ₩101,652 | ₩98,414 | ₩98,923 | -2.61% | 63.9만 |
| 2026.10.05 | ₩101,090 | ₩101,880 | ₩99,592 | ₩99,752 | -1.32% | 33.9만 |
| 2026.10.02 | ₩100,073 | ₩102,803 | ₩99,806 | ₩101,157 | +1.08% | 30.2만 |
| 2026.10.01 | ₩103,405 | ₩103,405 | ₩96,113 | ₩98,187 | -5.05% | 40만 |
| 2026.09.30 | ₩102,214 | ₩103,418 | ₩101,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,987 |
| -0.22% |
| 48.6만 |
| 2026.09.29 | ₩104,836 | ₩105,211 | ₩101,799 | ₩102,348 | -2.37% | 31.5만 |
|---|
| 2026.09.28 | ₩103,699 | ₩105,211 | ₩100,729 | ₩104,649 | +0.92% | 36.4만 |
|---|
| 2026.09.25 | ₩103,632 | ₩105,064 | ₩103,177 | ₩104,756 | +1.08% | 35.8만 |
|---|
| 2026.09.24 | ₩98,990 | ₩102,829 | ₩98,709 | ₩102,682 | +3.73% | 45.5만 |
|---|
| 2026.09.23 | ₩100,261 | ₩102,923 | ₩99,003 | ₩100,742 | +0.48% | 39.2만 |
|---|
| 2026.09.22 | ₩97,531 | ₩100,314 | ₩96,073 | ₩100,127 | +2.66% | 36.7만 |
|---|
| 2026.09.21 | ₩97,478 | ₩98,241 | ₩95,806 | ₩97,317 | -0.16% | 24.2만 |
|---|
| 2026.09.18 | ₩97,812 | ₩97,812 | ₩94,909 | ₩96,501 | -1.34% | 73.7만 |
|---|
| 2026.09.17 | ₩95,391 | ₩97,572 | ₩94,428 | ₩97,210 | +1.91% | 41.4만 |
|---|
| 2026.09.16 | ₩92,314 | ₩94,334 | ₩91,551 | ₩93,826 | +1.64% | 37.2만 |
|---|
| 2026.09.15 | ₩89,317 | ₩91,939 | ₩88,541 | ₩91,779 | +2.76% | 39만 |
|---|
| 2026.09.14 | ₩90,374 | ₩92,073 | ₩88,514 | ₩89,170 | -1.33% | 43.2만 |
|---|
| 2026.09.11 | ₩93,344 | ₩94,294 | ₩92,287 | ₩92,354 | -1.06% | 32.5만 |
|---|
| 2026.09.10 | ₩91,203 | ₩93,692 | ₩90,574 | ₩92,006 | +0.88% | 22.3만 |
|---|
| 2026.09.09 | ₩92,394 | ₩93,745 | ₩90,976 | ₩92,193 | -0.22% | 32.5만 |
|---|
| 2026.09.08 | ₩92,555 | ₩94,508 | ₩91,752 | ₩93,531 | +1.06% | 21만 |
|---|
| 2026.09.04 | ₩93,558 | ₩94,214 | ₩91,725 | ₩92,795 | -0.82% | 24만 |
|---|
| 2026.09.03 | ₩92,688 | ₩94,200 | ₩90,240 | ₩94,026 | +1.44% | 53.6만 |
|---|
| 2026.09.02 | ₩96,060 | ₩97,251 | ₩92,849 | ₩93,130 | -3.05% | 58.2만 |
|---|
| 2026.09.01 | ₩98,000 | ₩99,913 | ₩94,026 | ₩95,163 | -2.89% | 44.3만 |
|---|
| 2026.08.31 | ₩101,492 | ₩102,375 | ₩99,257 | ₩100,261 | -1.21% | 24만 |
|---|
| 2026.08.28 | ₩103,900 | ₩104,649 | ₩100,649 | ₩101,371 | -2.43% | 27.9만 |
|---|
| 2026.08.27 | ₩101,946 | ₩104,970 | ₩101,946 | ₩103,619 | +1.64% | 21.3만 |
|---|
| 2026.08.26 | ₩101,184 | ₩102,763 | ₩100,903 | ₩101,786 | +0.60% | 22.5만 |
|---|
| 2026.08.25 | ₩100,783 | ₩101,665 | ₩98,950 | ₩101,572 | +0.78% | 23.1만 |
|---|
| 2026.08.24 | ₩99,632 | ₩100,742 | ₩97,197 | ₩98,896 | -0.74% | 59.7만 |
|---|
| 2026.08.21 | ₩98,990 | ₩100,702 | ₩97,679 | ₩100,221 | +1.24% | 35만 |
|---|
| 2026.08.20 | ₩100,916 | ₩101,117 | ₩96,809 | ₩98,481 | -2.41% | 47.1만 |
|---|
| 2026.08.19 | ₩109,412 | ₩109,412 | ₩101,358 | ₩101,799 | -6.96% | 52만 |
|---|
| 2026.08.18 | ₩109,171 | ₩110,603 | ₩108,034 | ₩108,422 | -0.69% | 42.7만 |
|---|
| 2026.08.17 | ₩114,094 | ₩115,084 | ₩111,271 | ₩111,499 | -2.27% | 36.3만 |
|---|
| 2026.08.14 | ₩113,987 | ₩114,563 | ₩111,713 | ₩113,880 | -0.09% | 29.7만 |
|---|
| 2026.08.13 | ₩114,121 | ₩114,643 | ₩112,583 | ₩113,907 | -0.19% | 26.1만 |
|---|
| 2026.08.12 | ₩112,971 | ₩114,683 | ₩112,743 | ₩114,041 | +0.95% | 38.1만 |
|---|
| 2026.08.11 | ₩111,499 | ₩112,944 | ₩110,000 | ₩111,820 | +0.29% | 30만 |
|---|
| 2026.08.10 | ₩109,372 | ₩112,235 | ₩108,221 | ₩110,710 | +1.22% | 37만 |
|---|
| 2026.08.07 | ₩113,118 | ₩116,181 | ₩106,749 | ₩109,305 | -3.37% | 54만 |
|---|
| 2026.08.06 | ₩102,856 | ₩111,606 | ₩94,494 | ₩111,057 | +7.97% | 79.2만 |
|---|
| 2026.08.05 | ₩96,648 | ₩98,762 | ₩96,234 | ₩97,331 | +0.71% | 33.6만 |
|---|
| 2026.08.04 | ₩96,127 | ₩98,909 | ₩95,083 | ₩96,515 | +0.40% | 40.4만 |
|---|
| 2026.08.03 | ₩92,983 | ₩95,377 | ₩92,340 | ₩94,187 | +1.29% | 26만 |
|---|
| 2026.07.31 | ₩92,809 | ₩94,842 | ₩90,882 | ₩93,277 | +0.50% | 28만 |
|---|
| 2026.07.30 | ₩89,718 | ₩91,912 | ₩89,330 | ₩91,230 | +1.69% | 31.9만 |
|---|
| 2026.07.29 | ₩89,370 | ₩90,307 | ₩85,611 | ₩87,671 | -1.90% | 34만 |
|---|
| 2026.07.28 | ₩88,996 | ₩90,160 | ₩87,230 | ₩89,665 | +0.75% | 23.7만 |
|---|
| 2026.07.27 | ₩90,414 | ₩91,899 | ₩87,658 | ₩90,561 | +0.16% | 27.6만 |
|---|
| 2026.07.24 | ₩88,594 | ₩90,441 | ₩87,752 | ₩89,571 | +1.10% | 25.8만 |
|---|
| 2026.07.23 | ₩87,752 | ₩90,802 | ₩87,337 | ₩88,033 | +0.32% | 25.1만 |
|---|
| 2026.07.22 | ₩88,367 | ₩90,574 | ₩88,247 | ₩88,568 | +0.23% | 21.8만 |
|---|
| 2026.07.21 | ₩87,471 | ₩89,691 | ₩87,042 | ₩89,357 | +2.16% | 29.7만 |
|---|
| 2026.07.20 | ₩86,628 | ₩87,029 | ₩84,648 | ₩85,812 | -0.94% | 30.6만 |
|---|
| 2026.07.17 | ₩82,119 | ₩86,467 | ₩80,085 | ₩85,517 | +4.14% | 31.4만 |
|---|
| 2026.07.16 | ₩84,273 | ₩85,812 | ₩83,711 | ₩85,424 | +1.37% | 40.7만 |
|---|
| 2026.07.15 | ₩90,588 | ₩91,498 | ₩83,778 | ₩85,624 | -5.48% | 54.9만 |
|---|
| 2026.07.14 | ₩90,186 | ₩90,601 | ₩88,755 | ₩90,481 | +0.33% | 53.6만 |
|---|
| 2026.07.13 | ₩89,076 | ₩90,280 | ₩86,481 | ₩88,608 | -0.53% | 67만 |
|---|
| 2026.07.10 | ₩95,645 | ₩95,739 | ₩90,454 | ₩90,561 | -5.32% | 38.7만 |
|---|
| 2026.07.09 | ₩97,304 | ₩99,605 | ₩96,394 | ₩96,809 | -0.51% | 43.1만 |
|---|
| 2026.07.08 | ₩92,889 | ₩95,765 | ₩91,952 | ₩95,431 | +2.74% | 43.9만 |
|---|
| 2026.07.07 | ₩97,264 | ₩97,264 | ₩93,063 | ₩93,866 | -3.49% | 37.9만 |
|---|
| 2026.07.06 | ₩96,608 | ₩100,756 | ₩96,394 | ₩97,960 | +1.40% | 41.2만 |
|---|
| 2026.07.02 | ₩99,003 | ₩99,244 | ₩95,484 | ₩96,528 | -2.50% | 52.8만 |
|---|
| 2026.07.01 | ₩99,271 | ₩102,227 | ₩98,829 | ₩99,164 | -0.11% | 44.7만 |
|---|
| 2026.06.30 | ₩97,933 | ₩100,502 | ₩97,050 | ₩100,274 | +2.39% | 71.4만 |
|---|
| 2026.06.29 | ₩94,842 | ₩98,428 | ₩93,879 | ₩97,973 | +3.30% | 56만 |
|---|
| 2026.06.26 | ₩91,484 | ₩95,725 | ₩90,253 | ₩94,387 | +3.17% | 163.7만 |
|---|
| 2026.06.25 | ₩92,260 | ₩93,545 | ₩89,839 | ₩92,541 | +0.30% | 25.8만 |
|---|
| 2026.06.24 | ₩91,886 | ₩92,929 | ₩90,414 | ₩90,628 | -1.37% | 38.5만 |
|---|
| 2026.06.23 | ₩89,170 | ₩92,287 | ₩87,270 | ₩91,979 | +3.15% | 31.8만 |
|---|
| 2026.06.22 | ₩93,036 | ₩94,749 | ₩91,136 | ₩92,019 | -1.09% | 26.5만 |
|---|
| 2026.06.18 | ₩92,635 | ₩93,357 | ₩91,003 | ₩92,394 | -0.26% | 47.1만 |
|---|
| 2026.06.17 | ₩92,448 | ₩92,849 | ₩89,959 | ₩90,146 | -2.49% | 24.7만 |
|---|
| 2026.06.16 | ₩92,461 | ₩93,157 | ₩91,417 | ₩92,046 | -0.45% | 13.8만 |
|---|
| 2026.06.15 | ₩93,143 | ₩93,531 | ₩91,350 | ₩92,260 | -0.95% | 27.8만 |
|---|
| 2026.06.12 | ₩92,033 | ₩93,933 | ₩91,431 | ₩91,886 | -0.16% | 21.5만 |
|---|
| 2026.06.11 | ₩87,163 | ₩91,912 | ₩86,521 | ₩91,417 | +4.88% | 26.1만 |
|---|
| 2026.06.10 | ₩88,554 | ₩90,735 | ₩86,119 | ₩86,119 | -2.75% | 32.7만 |
|---|
| 2026.06.09 | ₩90,882 | ₩91,364 | ₩84,487 | ₩88,541 | -2.58% | 32.5만 |
|---|
| 2026.06.08 | ₩89,812 | ₩92,340 | ₩88,608 | ₩89,959 | +0.16% | 41.4만 |
|---|
| 2026.06.05 | ₩91,297 | ₩91,712 | ₩87,497 | ₩88,233 | -3.36% | 25.6만 |
|---|
| 2026.06.04 | ₩89,491 | ₩92,849 | ₩87,899 | ₩92,648 | +3.53% | 23.9만 |
|---|
| 2026.06.03 | ₩93,357 | ₩94,053 | ₩90,213 | ₩90,922 | -2.61% | 32.4만 |
|---|
| 2026.06.02 | ₩91,872 | ₩94,709 | ₩91,872 | ₩93,411 | +1.67% | 43.1만 |
|---|
| 2026.06.01 | ₩89,370 | ₩91,779 | ₩88,447 | ₩91,578 | +2.47% | 41.7만 |
|---|
| 2026.05.29 | ₩90,762 | ₩91,364 | ₩87,698 | ₩89,370 | -1.53% | 45만 |
|---|
| 2026.05.28 | ₩89,571 | ₩91,792 | ₩88,220 | ₩91,270 | +1.90% | 46.1만 |
|---|
| 2026.05.27 | ₩91,886 | ₩91,886 | ₩89,263 | ₩89,477 | -2.62% | 22.6만 |
|---|
| 2026.05.26 | ₩89,825 | ₩91,859 | ₩88,528 | ₩91,524 | +1.89% | 40.1만 |
|---|
| 2026.05.22 | ₩86,855 | ₩89,464 | ₩86,802 | ₩88,514 | +1.91% | 36.6만 |
|---|
| 2026.05.21 | ₩82,801 | ₩86,133 | ₩82,280 | ₩85,691 | +3.49% | 30.1만 |
|---|
| 2026.05.20 | ₩82,734 | ₩84,768 | ₩82,253 | ₩83,283 | +0.66% | 26.3만 |
|---|
| 2026.05.19 | ₩82,721 | ₩84,032 | ₩80,861 | ₩82,213 | -0.61% | 24.2만 |
|---|
| 2026.05.18 | ₩83,912 | ₩85,999 | ₩82,360 | ₩83,644 | -0.32% | 25만 |
|---|
| 2026.05.15 | ₩83,524 | ₩86,467 | ₩82,387 | ₩82,949 | -0.69% | 57.9만 |
|---|
| 2026.05.14 | ₩88,287 | ₩88,380 | ₩85,598 | ₩85,919 | -2.68% | 49만 |
|---|
| 2026.05.13 | ₩83,056 | ₩89,023 | ₩83,015 | ₩87,404 | +5.24% | 46.7만 |
|---|
| 2026.05.12 | ₩83,430 | ₩83,658 | ₩81,356 | ₩82,320 | -1.33% | 30.8만 |
|---|
| 2026.05.11 | ₩88,140 | ₩89,357 | ₩83,524 | ₩84,019 | -4.68% | 51.9만 |
|---|
| 2026.05.08 | ₩83,818 | ₩88,929 | ₩82,922 | ₩88,006 | +5.00% | 36만 |
|---|
| 2026.05.07 | ₩89,691 | ₩93,397 | ₩82,440 | ₩82,989 | -7.47% | 64.9만 |
|---|
| 2026.05.06 | ₩79,122 | ₩79,470 | ₩77,236 | ₩78,734 | -0.49% | 26.3만 |
|---|
| 2026.05.05 | ₩76,875 | ₩78,440 | ₩76,875 | ₩78,186 | +1.71% | 23.9만 |
|---|
| 2026.05.04 | ₩76,928 | ₩78,801 | ₩75,965 | ₩76,152 | -1.01% | 22.2만 |
|---|
| 2026.05.01 | ₩75,229 | ₩77,022 | ₩74,975 | ₩76,941 | +2.28% | 18만 |
|---|
| 2026.04.30 | ₩73,597 | ₩75,563 | ₩73,062 | ₩74,975 | +1.87% | 31.5만 |
|---|
| 2026.04.29 | ₩73,062 | ₩75,724 | ₩72,219 | ₩73,115 | +0.07% | 23.1만 |
|---|
| 2026.04.28 | ₩75,149 | ₩75,309 | ₩71,590 | ₩73,289 | -2.47% | 27.7만 |
|---|
| 2026.04.27 | ₩75,818 | ₩77,075 | ₩74,533 | ₩75,403 | -0.55% | 28.5만 |
|---|
| 2026.04.24 | ₩75,443 | ₩76,567 | ₩74,292 | ₩75,804 | +0.48% | 19만 |
|---|
| 2026.04.23 | ₩74,921 | ₩76,099 | ₩73,784 | ₩75,283 | +0.48% | 17만 |
|---|
| 2026.04.22 | ₩75,002 | ₩75,563 | ₩73,971 | ₩74,921 | -0.11% | 20만 |
|---|
| 2026.04.21 | ₩74,386 | ₩75,590 | ₩74,012 | ₩74,654 | +0.36% | 23.7만 |
|---|
| 2026.04.20 | ₩73,249 | ₩74,908 | ₩73,062 | ₩74,239 | +1.35% | 19.6만 |
|---|
| 2026.04.17 | ₩73,088 | ₩74,119 | ₩72,553 | ₩73,557 | +0.64% | 32.5만 |
|---|
| 2026.04.16 | ₩71,965 | ₩72,781 | ₩67,536 | ₩71,777 | -0.26% | 46.3만 |
|---|
| 2026.04.15 | ₩73,262 | ₩73,637 | ₩70,934 | ₩72,312 | -1.30% | 20.2만 |
|---|
| 2026.04.14 | ₩73,717 | ₩74,961 | ₩73,062 | ₩73,677 | -0.05% | 25.3만 |
|---|
| 2026.04.13 | ₩71,550 | ₩73,904 | ₩71,483 | ₩73,744 | +3.07% | 32.4만 |
|---|
| 2026.04.10 | ₩73,048 | ₩73,075 | ₩71,282 | ₩72,045 | -1.37% | 20.6만 |
|---|
| 2026.04.09 | ₩71,724 | ₩73,142 | ₩71,255 | ₩72,821 | +1.53% | 24.9만 |
|---|
| 2026.04.08 | ₩73,356 | ₩74,386 | ₩71,898 | ₩72,460 | -1.22% | 38만 |
|---|
| 2026.04.07 | ₩67,215 | ₩69,998 | ₩66,733 | ₩69,864 | +3.94% | 34만 |
|---|
| 2026.04.06 | ₩66,546 | ₩67,911 | ₩66,105 | ₩67,643 | +1.65% | 14.4만 |
|---|
| 2026.04.02 | ₩63,763 | ₩66,988 | ₩63,763 | ₩66,840 | +4.83% | 16.8만 |
|---|
| 2026.04.01 | ₩65,262 | ₩66,707 | ₩65,074 | ₩65,663 | +0.62% | 27.5만 |
|---|
| 2026.03.31 | ₩63,803 | ₩65,208 | ₩62,800 | ₩64,486 | +1.07% | 55.1만 |
|---|
| 2026.03.30 | ₩64,285 | ₩64,285 | ₩61,810 | ₩62,640 | -2.56% | 24.8만 |
|---|
| 2026.03.27 | ₩64,325 | ₩64,526 | ₩62,880 | ₩63,509 | -1.27% | 24.1만 |
|---|
| 2026.03.26 | ₩66,840 | ₩67,483 | ₩64,914 | ₩65,074 | -2.64% | 23.2만 |
|---|
| 2026.03.25 | ₩67,536 | ₩68,687 | ₩67,536 | ₩67,777 | +0.36% | 31.5만 |
|---|
| 2026.03.24 | ₩65,650 | ₩68,085 | ₩65,650 | ₩66,359 | +1.08% | 26만 |
|---|
| 2026.03.23 | ₩65,329 | ₩67,509 | ₩65,329 | ₩66,359 | +1.58% | 23.2만 |
|---|
| 2026.03.20 | ₩65,864 | ₩65,864 | ₩63,135 | ₩63,937 | -2.93% | 98.7만 |
|---|
| 2026.03.19 | ₩65,623 | ₩67,362 | ₩65,409 | ₩65,650 | +0.04% | 30.4만 |
|---|
| 2026.03.18 | ₩66,814 | ₩68,045 | ₩65,690 | ₩66,426 | -0.58% | 30.6만 |
|---|
| 2026.03.17 | ₩67,536 | ₩69,182 | ₩67,081 | ₩67,188 | -0.52% | 27.7만 |
|---|
| 2026.03.16 | ₩66,613 | ₩68,459 | ₩64,218 | ₩67,429 | +1.23% | 28.8만 |
|---|
| 2026.03.13 | ₩66,466 | ₩68,245 | ₩65,168 | ₩65,717 | -1.13% | 20.2만 |
|---|
| 2026.03.12 | ₩66,386 | ₩67,523 | ₩65,329 | ₩66,011 | -0.56% | 30만 |
|---|
| 2026.03.11 | ₩66,854 | ₩68,045 | ₩66,680 | ₩67,563 | +1.06% | 16.1만 |
|---|
| 2026.03.10 | ₩66,399 | ₩68,941 | ₩66,399 | ₩67,309 | +1.37% | 39.3만 |
|---|
| 2026.03.09 | ₩64,365 | ₩66,827 | ₩63,349 | ₩66,439 | +3.22% | 20.9만 |
|---|
| 2026.03.06 | ₩65,262 | ₩65,757 | ₩64,232 | ₩65,342 | +0.12% | 22.6만 |
|---|
| 2026.03.05 | ₩66,894 | ₩67,630 | ₩65,837 | ₩67,028 | +0.20% | 16.7만 |
|---|
| 2026.03.04 | ₩67,282 | ₩68,178 | ₩65,743 | ₩67,590 | +0.46% | 17.5만 |
|---|
| 2026.03.03 | ₩65,837 | ₩67,469 | ₩65,061 | ₩66,733 | +1.36% | 23.4만 |
|---|
| 2026.03.02 | ₩64,579 | ₩67,951 | ₩64,258 | ₩67,723 | +4.87% | 20.7만 |
|---|
| 2026.02.27 | ₩65,810 | ₩65,824 | ₩62,880 | ₩65,315 | -0.75% | 27.6만 |
|---|
| 2026.02.26 | ₩67,255 | ₩68,004 | ₩65,757 | ₩66,800 | -0.68% | 29만 |
|---|
| 2026.02.25 | ₩65,021 | ₩67,443 | ₩64,794 | ₩66,774 | +2.70% | 25만 |
|---|
| 2026.02.24 | ₩64,446 | ₩65,957 | ₩64,285 | ₩64,887 | +0.69% | 34.2만 |
|---|
| 2026.02.23 | ₩67,135 | ₩67,523 | ₩63,389 | ₩64,084 | -4.54% | 39.2만 |
|---|
| 2026.02.20 | ₩67,911 | ₩69,275 | ₩66,359 | ₩67,162 | -1.10% | 37.1만 |
|---|
| 2026.02.19 | ₩66,265 | ₩68,580 | ₩65,382 | ₩68,526 | +3.41% | 45.4만 |
|---|
| 2026.02.18 | ₩65,422 | ₩66,640 | ₩64,365 | ₩66,412 | +1.51% | 38.9만 |
|---|
| 2026.02.17 | ₩64,165 | ₩65,984 | ₩63,041 | ₩65,476 | +2.04% | 60.4만 |
|---|
| 2026.02.13 | ₩62,265 | ₩64,660 | ₩62,011 | ₩64,566 | +3.70% | 34만 |
|---|
| 2026.02.12 | ₩62,211 | ₩63,041 | ₩60,044 | ₩61,930 | -0.45% | 31.4만 |
|---|
| 2026.02.11 | ₩62,211 | ₩62,800 | ₩60,539 | ₩62,091 | -0.19% | 25만 |
|---|
| 2026.02.10 | ₩60,138 | ₩61,904 | ₩59,549 | ₩61,609 | +2.45% | 25.9만 |
|---|
| 2026.02.09 | ₩58,907 | ₩60,646 | ₩58,332 | ₩60,178 | +2.16% | 26.5만 |
|---|
| 2026.02.06 | ₩59,924 | ₩61,114 | ₩58,345 | ₩59,081 | -1.41% | 42.7만 |
|---|
| 2026.02.05 | ₩52,927 | ₩63,857 | ₩52,044 | ₩59,830 | +13.04% | 85.2만 |
|---|
| 2026.02.04 | ₩61,168 | ₩62,372 | ₩59,388 | ₩62,278 | +1.82% | 45.2만 |
|---|
| 2026.02.03 | ₩60,218 | ₩61,154 | ₩59,054 | ₩60,071 | -0.24% | 29.3만 |
|---|
| 2026.02.02 | ₩57,622 | ₩60,445 | ₩57,502 | ₩60,205 | +4.48% | 30.7만 |
|---|
| 2026.01.30 | ₩59,937 | ₩60,726 | ₩56,619 | ₩57,622 | -3.86% | 48.9만 |
|---|
| 2026.01.29 | ₩60,231 | ₩60,740 | ₩58,599 | ₩60,593 | +0.60% | 30.6만 |
|---|
| 2026.01.28 | ₩59,977 | ₩61,328 | ₩58,706 | ₩60,071 | +0.16% | 42.3만 |
|---|
| 2026.01.27 | ₩57,288 | ₩58,479 | ₩57,288 | ₩58,318 | +1.80% | 13.7만 |
|---|
| 2026.01.26 | ₩56,780 | ₩57,850 | ₩56,325 | ₩57,342 | +0.99% | 41.5만 |
|---|
| 2026.01.23 | ₩58,305 | ₩58,452 | ₩56,619 | ₩56,646 | -2.85% | 28.4만 |
|---|
| 2026.01.22 | ₩58,251 | ₩59,121 | ₩58,091 | ₩58,465 | +0.37% | 15만 |
|---|
| 2026.01.21 | ₩57,663 | ₩58,813 | ₩56,472 | ₩57,783 | +0.21% | 25.4만 |
|---|
| 2026.01.20 | ₩57,957 | ₩59,536 | ₩56,900 | ₩57,101 | -1.48% | 19.5만 |
|---|
| 2026.01.16 | ₩57,676 | ₩59,094 | ₩56,673 | ₩58,934 | +2.18% | 33.1만 |
|---|
| 2026.01.15 | ₩57,556 | ₩58,639 | ₩57,489 | ₩57,796 | +0.42% | 17.2만 |
|---|
| 2026.01.14 | ₩56,913 | ₩57,368 | ₩56,137 | ₩57,168 | +0.45% | 19.1만 |
|---|
| 2026.01.13 | ₩56,084 | ₩57,515 | ₩55,241 | ₩57,101 | +1.81% | 25.6만 |
|---|
| 2026.01.12 | ₩54,626 | ₩56,218 | ₩54,144 | ₩55,950 | +2.42% | 21.6만 |
|---|
| 2026.01.09 | ₩56,686 | ₩56,967 | ₩54,385 | ₩54,639 | -3.61% | 31.5만 |
|---|
| 2026.01.08 | ₩56,833 | ₩57,556 | ₩56,566 | ₩56,686 | -0.26% | 25.9만 |
|---|
| 2026.01.07 | ₩59,656 | ₩59,656 | ₩57,061 | ₩57,315 | -3.92% | 25.3만 |
|---|
| 2026.01.06 | ₩59,094 | ₩59,830 | ₩58,532 | ₩59,442 | +0.59% | 27.4만 |
|---|
| 2026.01.05 | ₩57,944 | ₩59,843 | ₩57,903 | ₩59,054 | +1.92% | 21.2만 |
|---|
| 2026.01.02 | ₩58,171 | ₩60,084 | ₩56,833 | ₩57,743 | -0.74% | 32.1만 |
|---|
| 2025.12.31 | ₩59,496 | ₩60,379 | ₩57,890 | ₩57,917 | -2.65% | 15.3만 |
|---|
| 2025.12.30 | ₩59,201 | ₩59,375 | ₩58,679 | ₩59,067 | -0.23% | 16.9만 |
|---|
| 2025.12.29 | ₩59,522 | ₩59,683 | ₩58,385 | ₩59,215 | -0.52% | 33.6만 |
|---|
| 2025.12.26 | ₩59,148 | ₩59,616 | ₩58,332 | ₩59,522 | +0.63% | 23.9만 |
|---|
| 2025.12.24 | ₩58,840 | ₩59,656 | ₩58,465 | ₩59,067 | +0.39% | 12.8만 |
|---|
| 2025.12.23 | ₩59,536 | ₩59,603 | ₩58,827 | ₩58,907 | -1.06% | 17.6만 |
|---|
| 2025.12.22 | ₩59,054 | ₩60,673 | ₩58,693 | ₩59,830 | +1.31% | 26.7만 |
|---|
| 2025.12.19 | ₩57,970 | ₩59,750 | ₩57,903 | ₩58,679 | +1.22% | 130.6만 |
|---|
| 2025.12.18 | ₩58,934 | ₩59,041 | ₩58,037 | ₩58,291 | -1.09% | 34.3만 |
|---|
| 2025.12.17 | ₩59,001 | ₩59,295 | ₩57,930 | ₩58,278 | -1.22% | 18.3만 |
|---|
| 2025.12.16 | ₩60,472 | ₩61,382 | ₩58,773 | ₩58,786 | -2.79% | 36.2만 |
|---|
| 2025.12.15 | ₩61,449 | ₩61,556 | ₩60,285 | ₩60,459 | -1.61% | 23.8만 |
|---|
| 2025.12.12 | ₩63,335 | ₩63,335 | ₩60,526 | ₩60,887 | -3.87% | 22.9만 |
|---|
| 2025.12.11 | ₩63,282 | ₩63,777 | ₩62,252 | ₩63,161 | -0.19% | 23만 |
|---|
| 2025.12.10 | ₩61,676 | ₩64,218 | ₩61,502 | ₩62,880 | +1.95% | 33.8만 |
|---|
| 2025.12.09 | ₩61,248 | ₩62,211 | ₩60,726 | ₩61,944 | +1.14% | 24.9만 |
|---|
| 2025.12.08 | ₩60,486 | ₩61,690 | ₩59,937 | ₩61,422 | +1.55% | 35.6만 |
|---|
| 2025.12.05 | ₩58,452 | ₩61,061 | ₩58,238 | ₩60,325 | +3.20% | 44.3만 |
|---|
| 2025.12.04 | ₩57,301 | ₩58,492 | ₩56,954 | ₩58,479 | +2.05% | 30.1만 |
|---|
| 2025.12.03 | ₩56,954 | ₩57,622 | ₩56,191 | ₩57,422 | +0.82% | 19.1만 |
|---|
| 2025.12.02 | ₩55,790 | ₩57,034 | ₩55,602 | ₩56,793 | +1.80% | 22.7만 |
|---|
| 2025.12.01 | ₩55,723 | ₩56,030 | ₩54,371 | ₩55,642 | -0.14% | 28.4만 |
|---|
| 2025.11.28 | ₩56,579 | ₩57,007 | ₩54,385 | ₩55,964 | -1.09% | 11.8만 |
|---|
| 2025.11.26 | ₩55,977 | ₩58,305 | ₩55,749 | ₩56,673 | +1.24% | 56.3만 |
|---|
| 2025.11.25 | ₩54,626 | ₩56,392 | ₩54,224 | ₩55,977 | +2.47% | 24.7만 |
|---|
| 2025.11.24 | ₩53,515 | ₩54,746 | ₩51,054 | ₩54,719 | +2.25% | 31.6만 |
|---|
| 2025.11.21 | ₩50,826 | ₩53,836 | ₩49,354 | ₩53,542 | +5.34% | 31.6만 |
|---|
| 2025.11.20 | ₩53,662 | ₩54,305 | ₩49,796 | ₩51,120 | -4.74% | 38만 |
|---|
| 2025.11.19 | ₩51,656 | ₩53,301 | ₩51,508 | ₩53,261 | +3.11% | 29.2만 |
|---|
| 2025.11.18 | ₩50,184 | ₩51,629 | ₩49,997 | ₩51,549 | +2.72% | 23.9만 |
|---|
| 2025.11.17 | ₩51,348 | ₩51,990 | ₩50,184 | ₩50,532 | -1.59% | 36.8만 |
|---|
| 2025.11.14 | ₩50,492 | ₩52,405 | ₩49,662 | ₩51,348 | +1.70% | 23.9만 |
|---|
| 2025.11.13 | ₩57,462 | ₩59,924 | ₩51,174 | ₩51,549 | -10.29% | 42.9만 |
|---|
| 2025.11.12 | ₩48,204 | ₩48,966 | ₩47,026 | ₩48,124 | -0.17% | 25.7만 |
|---|
| 2025.11.11 | ₩47,629 | ₩48,177 | ₩47,040 | ₩47,749 | +0.25% | 12만 |
|---|
| 2025.11.10 | ₩48,150 | ₩48,953 | ₩47,026 | ₩47,562 | -1.22% | 11.6만 |
|---|
| 2025.11.07 | ₩47,294 | ₩49,528 | ₩46,036 | ₩47,361 | +0.14% | 19.1만 |
|---|
| 2025.11.06 | ₩48,311 | ₩48,311 | ₩47,481 | ₩47,562 | -1.55% | 11만 |
|---|
| 2025.11.05 | ₩47,736 | ₩49,488 | ₩47,736 | ₩48,525 | +1.65% | 14.2만 |
|---|
| 2025.11.04 | ₩47,562 | ₩48,124 | ₩46,826 | ₩47,588 | +0.06% | 17만 |
|---|
| 2025.11.03 | ₩49,287 | ₩49,287 | ₩47,936 | ₩48,364 | -1.87% | 24.2만 |
|---|
| 2025.10.31 | ₩50,692 | ₩51,147 | ₩48,926 | ₩49,073 | -3.19% | 17.3만 |
|---|
| 2025.10.30 | ₩50,987 | ₩51,589 | ₩50,599 | ₩50,826 | -0.31% | 12.6만 |
|---|
| 2025.10.29 | ₩51,789 | ₩52,110 | ₩50,385 | ₩51,027 | -1.47% | 15만 |
|---|
| 2025.10.28 | ₩50,839 | ₩51,883 | ₩50,117 | ₩51,749 | +1.79% | 12.4만 |
|---|
| 2025.10.27 | ₩52,137 | ₩52,659 | ₩51,107 | ₩51,241 | -1.72% | 10.9만 |
|---|
| 2025.10.24 | ₩53,007 | ₩53,007 | ₩51,843 | ₩51,937 | -2.02% | 6.9만 |
|---|
| 2025.10.23 | ₩51,535 | ₩52,993 | ₩51,281 | ₩52,378 | +1.64% | 13.9만 |
|---|
| 2025.10.22 | ₩52,057 | ₩52,445 | ₩51,441 | ₩51,629 | -0.82% | 13.4만 |
|---|
| 2025.10.21 | ₩51,883 | ₩52,565 | ₩51,589 | ₩52,057 | +0.34% | 10.5만 |
|---|
| 2025.10.20 | ₩51,187 | ₩52,539 | ₩50,572 | ₩52,258 | +2.09% | 10.3만 |
|---|
| 2025.10.17 | ₩50,799 | ₩51,134 | ₩49,836 | ₩50,719 | -0.16% | 13만 |
|---|
| 2025.10.16 | ₩50,946 | ₩51,415 | ₩50,679 | ₩51,107 | +0.32% | 12.2만 |
|---|
| 2025.10.15 | ₩49,488 | ₩51,080 | ₩49,488 | ₩50,987 | +3.03% | 13.8만 |
|---|
| 2025.10.14 | ₩47,749 | ₩49,649 | ₩47,749 | ₩49,047 | +2.72% | 12.5만 |
|---|
| 2025.10.13 | ₩48,190 | ₩48,833 | ₩47,883 | ₩48,619 | +0.89% | 12.3만 |
|---|
| 2025.10.10 | ₩48,993 | ₩49,381 | ₩47,241 | ₩47,321 | -3.41% | 13.9만 |
|---|