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 | ₩101,082 | ₩101,844 | ₩98,662 | ₩101,122 | +0.04% | 31.8만 |
| 2026.10.08 | ₩99,451 | ₩100,881 | ₩97,686 | ₩100,186 | +0.74% | 32.5만 |
| 2026.10.07 | ₩97,605 | ₩100,707 | ₩96,696 | ₩100,560 | +3.03% | 37.9만 |
| 2026.10.06 | ₩101,510 | ₩101,590 | ₩98,354 | ₩98,862 | -2.61% | 63.9만 |
| 2026.10.05 | ₩101,028 | ₩101,817 | ₩99,531 | ₩99,691 | -1.32% | 33.9만 |
| 2026.10.02 | ₩100,012 | ₩102,740 | ₩99,745 | ₩101,095 | +1.08% | 30.2만 |
| 2026.10.01 | ₩103,341 | ₩103,341 | ₩96,054 | ₩98,127 | -5.05% | 40만 |
| 2026.09.30 | ₩102,151 | ₩103,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,924 |
| -0.22% |
| 48.6만 |
| 2026.09.29 | ₩104,772 | ₩105,146 | ₩101,737 | ₩102,285 | -2.37% | 31.5만 |
|---|
| 2026.09.28 | ₩103,636 | ₩105,146 | ₩100,667 | ₩104,585 | +0.92% | 36.4만 |
|---|
| 2026.09.25 | ₩103,569 | ₩104,999 | ₩103,114 | ₩104,692 | +1.08% | 35.8만 |
|---|
| 2026.09.24 | ₩98,929 | ₩102,766 | ₩98,648 | ₩102,619 | +3.73% | 45.5만 |
|---|
| 2026.09.23 | ₩100,199 | ₩102,860 | ₩98,942 | ₩100,681 | +0.48% | 39.2만 |
|---|
| 2026.09.22 | ₩97,472 | ₩100,253 | ₩96,014 | ₩100,066 | +2.66% | 36.7만 |
|---|
| 2026.09.21 | ₩97,418 | ₩98,180 | ₩95,747 | ₩97,258 | -0.16% | 24.2만 |
|---|
| 2026.09.18 | ₩97,752 | ₩97,752 | ₩94,851 | ₩96,442 | -1.34% | 73.7만 |
|---|
| 2026.09.17 | ₩95,332 | ₩97,512 | ₩94,370 | ₩97,151 | +1.91% | 41.4만 |
|---|
| 2026.09.16 | ₩92,257 | ₩94,276 | ₩91,495 | ₩93,768 | +1.64% | 37.2만 |
|---|
| 2026.09.15 | ₩89,262 | ₩91,883 | ₩88,487 | ₩91,722 | +2.76% | 39만 |
|---|
| 2026.09.14 | ₩90,318 | ₩92,016 | ₩88,460 | ₩89,115 | -1.33% | 43.2만 |
|---|
| 2026.09.11 | ₩93,287 | ₩94,236 | ₩92,230 | ₩92,297 | -1.06% | 32.5만 |
|---|
| 2026.09.10 | ₩91,147 | ₩93,634 | ₩90,519 | ₩91,950 | +0.88% | 22.3만 |
|---|
| 2026.09.09 | ₩92,337 | ₩93,688 | ₩90,920 | ₩92,137 | -0.22% | 32.5만 |
|---|
| 2026.09.08 | ₩92,498 | ₩94,450 | ₩91,696 | ₩93,474 | +1.06% | 21만 |
|---|
| 2026.09.04 | ₩93,501 | ₩94,156 | ₩91,669 | ₩92,738 | -0.82% | 24만 |
|---|
| 2026.09.03 | ₩92,632 | ₩94,142 | ₩90,185 | ₩93,969 | +1.44% | 53.6만 |
|---|
| 2026.09.02 | ₩96,001 | ₩97,191 | ₩92,792 | ₩93,073 | -3.05% | 58.2만 |
|---|
| 2026.09.01 | ₩97,940 | ₩99,852 | ₩93,969 | ₩95,105 | -2.89% | 44.3만 |
|---|
| 2026.08.31 | ₩101,429 | ₩102,312 | ₩99,196 | ₩100,199 | -1.21% | 24만 |
|---|
| 2026.08.28 | ₩103,836 | ₩104,585 | ₩100,587 | ₩101,309 | -2.43% | 27.9만 |
|---|
| 2026.08.27 | ₩101,884 | ₩104,906 | ₩101,884 | ₩103,555 | +1.64% | 21.3만 |
|---|
| 2026.08.26 | ₩101,122 | ₩102,700 | ₩100,841 | ₩101,724 | +0.60% | 22.5만 |
|---|
| 2026.08.25 | ₩100,721 | ₩101,603 | ₩98,889 | ₩101,510 | +0.78% | 23.1만 |
|---|
| 2026.08.24 | ₩99,571 | ₩100,681 | ₩97,137 | ₩98,835 | -0.74% | 59.7만 |
|---|
| 2026.08.21 | ₩98,929 | ₩100,641 | ₩97,619 | ₩100,159 | +1.24% | 35만 |
|---|
| 2026.08.20 | ₩100,854 | ₩101,055 | ₩96,750 | ₩98,421 | -2.41% | 47.1만 |
|---|
| 2026.08.19 | ₩109,345 | ₩109,345 | ₩101,296 | ₩101,737 | -6.96% | 52만 |
|---|
| 2026.08.18 | ₩109,104 | ₩110,535 | ₩107,968 | ₩108,355 | -0.69% | 42.7만 |
|---|
| 2026.08.17 | ₩114,024 | ₩115,014 | ₩111,203 | ₩111,431 | -2.27% | 36.3만 |
|---|
| 2026.08.14 | ₩113,918 | ₩114,492 | ₩111,645 | ₩113,811 | -0.09% | 29.7만 |
|---|
| 2026.08.13 | ₩114,051 | ₩114,573 | ₩112,514 | ₩113,837 | -0.19% | 26.1만 |
|---|
| 2026.08.12 | ₩112,901 | ₩114,613 | ₩112,674 | ₩113,971 | +0.95% | 38.1만 |
|---|
| 2026.08.11 | ₩111,431 | ₩112,875 | ₩109,933 | ₩111,751 | +0.29% | 30만 |
|---|
| 2026.08.10 | ₩109,305 | ₩112,166 | ₩108,155 | ₩110,642 | +1.22% | 37만 |
|---|
| 2026.08.07 | ₩113,048 | ₩116,110 | ₩106,684 | ₩109,238 | -3.37% | 54만 |
|---|
| 2026.08.06 | ₩102,793 | ₩111,538 | ₩94,437 | ₩110,989 | +7.97% | 79.2만 |
|---|
| 2026.08.05 | ₩96,589 | ₩98,702 | ₩96,175 | ₩97,271 | +0.71% | 33.6만 |
|---|
| 2026.08.04 | ₩96,068 | ₩98,849 | ₩95,025 | ₩96,456 | +0.40% | 40.4만 |
|---|
| 2026.08.03 | ₩92,926 | ₩95,319 | ₩92,284 | ₩94,129 | +1.29% | 26만 |
|---|
| 2026.07.31 | ₩92,752 | ₩94,784 | ₩90,826 | ₩93,220 | +0.50% | 28만 |
|---|
| 2026.07.30 | ₩89,663 | ₩91,856 | ₩89,275 | ₩91,174 | +1.69% | 31.9만 |
|---|
| 2026.07.29 | ₩89,316 | ₩90,252 | ₩85,558 | ₩87,618 | -1.90% | 34만 |
|---|
| 2026.07.28 | ₩88,941 | ₩90,104 | ₩87,176 | ₩89,610 | +0.75% | 23.7만 |
|---|
| 2026.07.27 | ₩90,359 | ₩91,843 | ₩87,604 | ₩90,506 | +0.16% | 27.6만 |
|---|
| 2026.07.24 | ₩88,540 | ₩90,385 | ₩87,698 | ₩89,516 | +1.10% | 25.8만 |
|---|
| 2026.07.23 | ₩87,698 | ₩90,746 | ₩87,283 | ₩87,979 | +0.32% | 25.1만 |
|---|
| 2026.07.22 | ₩88,313 | ₩90,519 | ₩88,192 | ₩88,513 | +0.23% | 21.8만 |
|---|
| 2026.07.21 | ₩87,417 | ₩89,637 | ₩86,989 | ₩89,302 | +2.16% | 29.7만 |
|---|
| 2026.07.20 | ₩86,575 | ₩86,976 | ₩84,596 | ₩85,759 | -0.94% | 30.6만 |
|---|
| 2026.07.17 | ₩82,069 | ₩86,414 | ₩80,036 | ₩85,465 | +4.14% | 31.4만 |
|---|
| 2026.07.16 | ₩84,221 | ₩85,759 | ₩83,660 | ₩85,371 | +1.37% | 40.7만 |
|---|
| 2026.07.15 | ₩90,532 | ₩91,442 | ₩83,727 | ₩85,572 | -5.48% | 54.9만 |
|---|
| 2026.07.14 | ₩90,131 | ₩90,546 | ₩88,701 | ₩90,425 | +0.33% | 53.6만 |
|---|
| 2026.07.13 | ₩89,021 | ₩90,225 | ₩86,428 | ₩88,553 | -0.53% | 67만 |
|---|
| 2026.07.10 | ₩95,586 | ₩95,680 | ₩90,399 | ₩90,506 | -5.32% | 38.7만 |
|---|
| 2026.07.09 | ₩97,244 | ₩99,544 | ₩96,335 | ₩96,750 | -0.51% | 43.1만 |
|---|
| 2026.07.08 | ₩92,832 | ₩95,707 | ₩91,896 | ₩95,372 | +2.74% | 43.9만 |
|---|
| 2026.07.07 | ₩97,204 | ₩97,204 | ₩93,006 | ₩93,808 | -3.49% | 37.9만 |
|---|
| 2026.07.06 | ₩96,549 | ₩100,694 | ₩96,335 | ₩97,900 | +1.40% | 41.2만 |
|---|
| 2026.07.02 | ₩98,942 | ₩99,183 | ₩95,426 | ₩96,469 | -2.50% | 52.8만 |
|---|
| 2026.07.01 | ₩99,210 | ₩102,165 | ₩98,769 | ₩99,103 | -0.11% | 44.7만 |
|---|
| 2026.06.30 | ₩97,873 | ₩100,440 | ₩96,990 | ₩100,213 | +2.39% | 71.4만 |
|---|
| 2026.06.29 | ₩94,784 | ₩98,368 | ₩93,821 | ₩97,913 | +3.30% | 56만 |
|---|
| 2026.06.26 | ₩91,428 | ₩95,667 | ₩90,198 | ₩94,330 | +3.17% | 163.7만 |
|---|
| 2026.06.25 | ₩92,204 | ₩93,487 | ₩89,784 | ₩92,484 | +0.30% | 25.8만 |
|---|
| 2026.06.24 | ₩91,829 | ₩92,872 | ₩90,359 | ₩90,572 | -1.37% | 38.5만 |
|---|
| 2026.06.23 | ₩89,115 | ₩92,230 | ₩87,216 | ₩91,923 | +3.15% | 31.8만 |
|---|
| 2026.06.22 | ₩92,979 | ₩94,691 | ₩91,081 | ₩91,963 | -1.09% | 26.5만 |
|---|
| 2026.06.18 | ₩92,578 | ₩93,300 | ₩90,947 | ₩92,337 | -0.26% | 47.1만 |
|---|
| 2026.06.17 | ₩92,391 | ₩92,792 | ₩89,904 | ₩90,091 | -2.49% | 24.7만 |
|---|
| 2026.06.16 | ₩92,404 | ₩93,099 | ₩91,361 | ₩91,990 | -0.45% | 13.8만 |
|---|
| 2026.06.15 | ₩93,086 | ₩93,474 | ₩91,294 | ₩92,204 | -0.95% | 27.8만 |
|---|
| 2026.06.12 | ₩91,976 | ₩93,875 | ₩91,375 | ₩91,829 | -0.16% | 21.5만 |
|---|
| 2026.06.11 | ₩87,109 | ₩91,856 | ₩86,468 | ₩91,361 | +4.88% | 26.1만 |
|---|
| 2026.06.10 | ₩88,500 | ₩90,679 | ₩86,067 | ₩86,067 | -2.75% | 32.7만 |
|---|
| 2026.06.09 | ₩90,826 | ₩91,308 | ₩84,435 | ₩88,487 | -2.58% | 32.5만 |
|---|
| 2026.06.08 | ₩89,757 | ₩92,284 | ₩88,553 | ₩89,904 | +0.16% | 41.4만 |
|---|
| 2026.06.05 | ₩91,241 | ₩91,655 | ₩87,444 | ₩88,179 | -3.36% | 25.6만 |
|---|
| 2026.06.04 | ₩89,436 | ₩92,792 | ₩87,845 | ₩92,591 | +3.53% | 23.9만 |
|---|
| 2026.06.03 | ₩93,300 | ₩93,995 | ₩90,158 | ₩90,867 | -2.61% | 32.4만 |
|---|
| 2026.06.02 | ₩91,816 | ₩94,650 | ₩91,816 | ₩93,354 | +1.67% | 43.1만 |
|---|
| 2026.06.01 | ₩89,316 | ₩91,722 | ₩88,393 | ₩91,522 | +2.47% | 41.7만 |
|---|
| 2026.05.29 | ₩90,706 | ₩91,308 | ₩87,644 | ₩89,316 | -1.53% | 45만 |
|---|
| 2026.05.28 | ₩89,516 | ₩91,736 | ₩88,166 | ₩91,214 | +1.90% | 46.1만 |
|---|
| 2026.05.27 | ₩91,829 | ₩91,829 | ₩89,209 | ₩89,423 | -2.62% | 22.6만 |
|---|
| 2026.05.26 | ₩89,770 | ₩91,803 | ₩88,473 | ₩91,468 | +1.89% | 40.1만 |
|---|
| 2026.05.22 | ₩86,802 | ₩89,409 | ₩86,748 | ₩88,460 | +1.91% | 36.6만 |
|---|
| 2026.05.21 | ₩82,751 | ₩86,080 | ₩82,229 | ₩85,639 | +3.49% | 30.1만 |
|---|
| 2026.05.20 | ₩82,684 | ₩84,716 | ₩82,202 | ₩83,232 | +0.66% | 26.3만 |
|---|
| 2026.05.19 | ₩82,670 | ₩83,981 | ₩80,812 | ₩82,162 | -0.61% | 24.2만 |
|---|
| 2026.05.18 | ₩83,860 | ₩85,946 | ₩82,309 | ₩83,593 | -0.32% | 25만 |
|---|
| 2026.05.15 | ₩83,473 | ₩86,414 | ₩82,336 | ₩82,898 | -0.69% | 57.9만 |
|---|
| 2026.05.14 | ₩88,233 | ₩88,326 | ₩85,545 | ₩85,866 | -2.68% | 49만 |
|---|
| 2026.05.13 | ₩83,005 | ₩88,968 | ₩82,965 | ₩87,350 | +5.24% | 46.7만 |
|---|
| 2026.05.12 | ₩83,379 | ₩83,606 | ₩81,307 | ₩82,269 | -1.33% | 30.8만 |
|---|
| 2026.05.11 | ₩88,086 | ₩89,302 | ₩83,473 | ₩83,967 | -4.68% | 51.9만 |
|---|
| 2026.05.08 | ₩83,767 | ₩88,874 | ₩82,871 | ₩87,952 | +5.00% | 36만 |
|---|
| 2026.05.07 | ₩89,637 | ₩93,340 | ₩82,390 | ₩82,938 | -7.47% | 64.9만 |
|---|
| 2026.05.06 | ₩79,074 | ₩79,421 | ₩77,188 | ₩78,686 | -0.49% | 26.3만 |
|---|
| 2026.05.05 | ₩76,827 | ₩78,392 | ₩76,827 | ₩78,138 | +1.71% | 23.9만 |
|---|
| 2026.05.04 | ₩76,881 | ₩78,753 | ₩75,918 | ₩76,105 | -1.01% | 22.2만 |
|---|
| 2026.05.01 | ₩75,183 | ₩76,975 | ₩74,929 | ₩76,894 | +2.28% | 18만 |
|---|
| 2026.04.30 | ₩73,552 | ₩75,517 | ₩73,017 | ₩74,929 | +1.87% | 31.5만 |
|---|
| 2026.04.29 | ₩73,017 | ₩75,678 | ₩72,174 | ₩73,070 | +0.07% | 23.1만 |
|---|
| 2026.04.28 | ₩75,103 | ₩75,263 | ₩71,546 | ₩73,244 | -2.47% | 27.7만 |
|---|
| 2026.04.27 | ₩75,771 | ₩77,028 | ₩74,488 | ₩75,357 | -0.55% | 28.5만 |
|---|
| 2026.04.24 | ₩75,397 | ₩76,520 | ₩74,247 | ₩75,758 | +0.48% | 19만 |
|---|
| 2026.04.23 | ₩74,875 | ₩76,052 | ₩73,739 | ₩75,236 | +0.48% | 17만 |
|---|
| 2026.04.22 | ₩74,956 | ₩75,517 | ₩73,926 | ₩74,875 | -0.11% | 20만 |
|---|
| 2026.04.21 | ₩74,341 | ₩75,544 | ₩73,966 | ₩74,608 | +0.36% | 23.7만 |
|---|
| 2026.04.20 | ₩73,204 | ₩74,862 | ₩73,017 | ₩74,193 | +1.35% | 19.6만 |
|---|
| 2026.04.17 | ₩73,044 | ₩74,073 | ₩72,509 | ₩73,512 | +0.64% | 32.5만 |
|---|
| 2026.04.16 | ₩71,920 | ₩72,736 | ₩67,495 | ₩71,733 | -0.26% | 46.3만 |
|---|
| 2026.04.15 | ₩73,217 | ₩73,592 | ₩70,891 | ₩72,268 | -1.30% | 20.2만 |
|---|
| 2026.04.14 | ₩73,672 | ₩74,915 | ₩73,017 | ₩73,632 | -0.05% | 25.3만 |
|---|
| 2026.04.13 | ₩71,506 | ₩73,859 | ₩71,439 | ₩73,699 | +3.07% | 32.4만 |
|---|
| 2026.04.10 | ₩73,003 | ₩73,030 | ₩71,239 | ₩72,001 | -1.37% | 20.6만 |
|---|
| 2026.04.09 | ₩71,680 | ₩73,097 | ₩71,212 | ₩72,776 | +1.53% | 24.9만 |
|---|
| 2026.04.08 | ₩73,311 | ₩74,341 | ₩71,854 | ₩72,415 | -1.22% | 38만 |
|---|
| 2026.04.07 | ₩67,174 | ₩69,955 | ₩66,693 | ₩69,821 | +3.94% | 34만 |
|---|
| 2026.04.06 | ₩66,505 | ₩67,869 | ₩66,064 | ₩67,602 | +1.65% | 14.4만 |
|---|
| 2026.04.02 | ₩63,724 | ₩66,947 | ₩63,724 | ₩66,800 | +4.83% | 16.8만 |
|---|
| 2026.04.01 | ₩65,222 | ₩66,666 | ₩65,035 | ₩65,623 | +0.62% | 27.5만 |
|---|
| 2026.03.31 | ₩63,764 | ₩65,168 | ₩62,762 | ₩64,446 | +1.07% | 55.1만 |
|---|
| 2026.03.30 | ₩64,246 | ₩64,246 | ₩61,772 | ₩62,601 | -2.56% | 24.8만 |
|---|
| 2026.03.27 | ₩64,286 | ₩64,486 | ₩62,842 | ₩63,470 | -1.27% | 24.1만 |
|---|
| 2026.03.26 | ₩66,800 | ₩67,441 | ₩64,874 | ₩65,035 | -2.64% | 23.2만 |
|---|
| 2026.03.25 | ₩67,495 | ₩68,645 | ₩67,495 | ₩67,735 | +0.36% | 31.5만 |
|---|
| 2026.03.24 | ₩65,610 | ₩68,043 | ₩65,610 | ₩66,318 | +1.08% | 26만 |
|---|
| 2026.03.23 | ₩65,289 | ₩67,468 | ₩65,289 | ₩66,318 | +1.58% | 23.2만 |
|---|
| 2026.03.20 | ₩65,823 | ₩65,823 | ₩63,096 | ₩63,898 | -2.93% | 98.7만 |
|---|
| 2026.03.19 | ₩65,583 | ₩67,321 | ₩65,369 | ₩65,610 | +0.04% | 30.4만 |
|---|
| 2026.03.18 | ₩66,773 | ₩68,003 | ₩65,650 | ₩66,385 | -0.58% | 30.6만 |
|---|
| 2026.03.17 | ₩67,495 | ₩69,139 | ₩67,040 | ₩67,147 | -0.52% | 27.7만 |
|---|
| 2026.03.16 | ₩66,572 | ₩68,417 | ₩64,179 | ₩67,388 | +1.23% | 28.8만 |
|---|
| 2026.03.13 | ₩66,425 | ₩68,203 | ₩65,128 | ₩65,676 | -1.13% | 20.2만 |
|---|
| 2026.03.12 | ₩66,345 | ₩67,481 | ₩65,289 | ₩65,971 | -0.56% | 30만 |
|---|
| 2026.03.11 | ₩66,813 | ₩68,003 | ₩66,639 | ₩67,522 | +1.06% | 16.1만 |
|---|
| 2026.03.10 | ₩66,358 | ₩68,899 | ₩66,358 | ₩67,267 | +1.37% | 39.3만 |
|---|
| 2026.03.09 | ₩64,326 | ₩66,786 | ₩63,310 | ₩66,398 | +3.22% | 20.9만 |
|---|
| 2026.03.06 | ₩65,222 | ₩65,717 | ₩64,192 | ₩65,302 | +0.12% | 22.6만 |
|---|
| 2026.03.05 | ₩66,853 | ₩67,588 | ₩65,797 | ₩66,987 | +0.20% | 16.7만 |
|---|
| 2026.03.04 | ₩67,241 | ₩68,137 | ₩65,703 | ₩67,548 | +0.46% | 17.5만 |
|---|
| 2026.03.03 | ₩65,797 | ₩67,428 | ₩65,021 | ₩66,693 | +1.36% | 23.4만 |
|---|
| 2026.03.02 | ₩64,540 | ₩67,909 | ₩64,219 | ₩67,682 | +4.87% | 20.7만 |
|---|
| 2026.02.27 | ₩65,770 | ₩65,783 | ₩62,842 | ₩65,275 | -0.75% | 27.6만 |
|---|
| 2026.02.26 | ₩67,214 | ₩67,963 | ₩65,717 | ₩66,759 | -0.68% | 29만 |
|---|
| 2026.02.25 | ₩64,981 | ₩67,401 | ₩64,754 | ₩66,733 | +2.70% | 25만 |
|---|
| 2026.02.24 | ₩64,406 | ₩65,917 | ₩64,246 | ₩64,847 | +0.69% | 34.2만 |
|---|
| 2026.02.23 | ₩67,094 | ₩67,481 | ₩63,350 | ₩64,045 | -4.54% | 39.2만 |
|---|
| 2026.02.20 | ₩67,869 | ₩69,233 | ₩66,318 | ₩67,120 | -1.10% | 37.1만 |
|---|
| 2026.02.19 | ₩66,225 | ₩68,538 | ₩65,342 | ₩68,484 | +3.41% | 45.4만 |
|---|
| 2026.02.18 | ₩65,382 | ₩66,599 | ₩64,326 | ₩66,372 | +1.51% | 38.9만 |
|---|
| 2026.02.17 | ₩64,125 | ₩65,944 | ₩63,002 | ₩65,436 | +2.04% | 60.4만 |
|---|
| 2026.02.13 | ₩62,227 | ₩64,620 | ₩61,973 | ₩64,527 | +3.70% | 34만 |
|---|
| 2026.02.12 | ₩62,173 | ₩63,002 | ₩60,007 | ₩61,893 | -0.45% | 31.4만 |
|---|
| 2026.02.11 | ₩62,173 | ₩62,762 | ₩60,502 | ₩62,053 | -0.19% | 25만 |
|---|
| 2026.02.10 | ₩60,101 | ₩61,866 | ₩59,513 | ₩61,572 | +2.45% | 25.9만 |
|---|
| 2026.02.09 | ₩58,871 | ₩60,609 | ₩58,296 | ₩60,141 | +2.16% | 26.5만 |
|---|
| 2026.02.06 | ₩59,887 | ₩61,077 | ₩58,309 | ₩59,045 | -1.41% | 42.7만 |
|---|
| 2026.02.05 | ₩52,894 | ₩63,818 | ₩52,012 | ₩59,793 | +13.04% | 85.2만 |
|---|
| 2026.02.04 | ₩61,130 | ₩62,334 | ₩59,352 | ₩62,240 | +1.82% | 45.2만 |
|---|
| 2026.02.03 | ₩60,181 | ₩61,117 | ₩59,018 | ₩60,034 | -0.24% | 29.3만 |
|---|
| 2026.02.02 | ₩57,587 | ₩60,408 | ₩57,467 | ₩60,168 | +4.48% | 30.7만 |
|---|
| 2026.01.30 | ₩59,900 | ₩60,689 | ₩56,584 | ₩57,587 | -3.86% | 48.9만 |
|---|
| 2026.01.29 | ₩60,194 | ₩60,703 | ₩58,563 | ₩60,555 | +0.60% | 30.6만 |
|---|
| 2026.01.28 | ₩59,940 | ₩61,291 | ₩58,670 | ₩60,034 | +0.16% | 42.3만 |
|---|
| 2026.01.27 | ₩57,253 | ₩58,443 | ₩57,253 | ₩58,282 | +1.80% | 13.7만 |
|---|
| 2026.01.26 | ₩56,745 | ₩57,814 | ₩56,290 | ₩57,306 | +0.99% | 41.5만 |
|---|
| 2026.01.23 | ₩58,269 | ₩58,416 | ₩56,584 | ₩56,611 | -2.85% | 28.4만 |
|---|
| 2026.01.22 | ₩58,216 | ₩59,085 | ₩58,055 | ₩58,430 | +0.37% | 15만 |
|---|
| 2026.01.21 | ₩57,627 | ₩58,777 | ₩56,437 | ₩57,748 | +0.21% | 25.4만 |
|---|
| 2026.01.20 | ₩57,921 | ₩59,499 | ₩56,865 | ₩57,066 | -1.48% | 19.5만 |
|---|
| 2026.01.16 | ₩57,641 | ₩59,058 | ₩56,638 | ₩58,897 | +2.18% | 33.1만 |
|---|
| 2026.01.15 | ₩57,520 | ₩58,603 | ₩57,453 | ₩57,761 | +0.42% | 17.2만 |
|---|
| 2026.01.14 | ₩56,879 | ₩57,333 | ₩56,103 | ₩57,133 | +0.45% | 19.1만 |
|---|
| 2026.01.13 | ₩56,050 | ₩57,480 | ₩55,207 | ₩57,066 | +1.81% | 25.6만 |
|---|
| 2026.01.12 | ₩54,592 | ₩56,183 | ₩54,111 | ₩55,916 | +2.42% | 21.6만 |
|---|
| 2026.01.09 | ₩56,651 | ₩56,932 | ₩54,351 | ₩54,606 | -3.61% | 31.5만 |
|---|
| 2026.01.08 | ₩56,798 | ₩57,520 | ₩56,531 | ₩56,651 | -0.26% | 25.9만 |
|---|
| 2026.01.07 | ₩59,620 | ₩59,620 | ₩57,026 | ₩57,280 | -3.92% | 25.3만 |
|---|
| 2026.01.06 | ₩59,058 | ₩59,793 | ₩58,496 | ₩59,406 | +0.59% | 27.4만 |
|---|
| 2026.01.05 | ₩57,908 | ₩59,807 | ₩57,868 | ₩59,018 | +1.92% | 21.2만 |
|---|
| 2026.01.02 | ₩58,135 | ₩60,047 | ₩56,798 | ₩57,708 | -0.74% | 32.1만 |
|---|
| 2025.12.31 | ₩59,459 | ₩60,342 | ₩57,855 | ₩57,881 | -2.65% | 15.3만 |
|---|
| 2025.12.30 | ₩59,165 | ₩59,339 | ₩58,643 | ₩59,031 | -0.23% | 16.9만 |
|---|
| 2025.12.29 | ₩59,486 | ₩59,646 | ₩58,349 | ₩59,178 | -0.52% | 33.6만 |
|---|
| 2025.12.26 | ₩59,111 | ₩59,579 | ₩58,296 | ₩59,486 | +0.63% | 23.9만 |
|---|
| 2025.12.24 | ₩58,804 | ₩59,620 | ₩58,430 | ₩59,031 | +0.39% | 12.8만 |
|---|
| 2025.12.23 | ₩59,499 | ₩59,566 | ₩58,791 | ₩58,871 | -1.06% | 17.6만 |
|---|
| 2025.12.22 | ₩59,018 | ₩60,636 | ₩58,657 | ₩59,793 | +1.31% | 26.7만 |
|---|
| 2025.12.19 | ₩57,935 | ₩59,713 | ₩57,868 | ₩58,643 | +1.22% | 130.6만 |
|---|
| 2025.12.18 | ₩58,897 | ₩59,004 | ₩58,002 | ₩58,256 | -1.09% | 34.3만 |
|---|
| 2025.12.17 | ₩58,964 | ₩59,258 | ₩57,895 | ₩58,242 | -1.22% | 18.3만 |
|---|
| 2025.12.16 | ₩60,435 | ₩61,344 | ₩58,737 | ₩58,750 | -2.79% | 36.2만 |
|---|
| 2025.12.15 | ₩61,411 | ₩61,518 | ₩60,248 | ₩60,422 | -1.61% | 23.8만 |
|---|
| 2025.12.12 | ₩63,296 | ₩63,296 | ₩60,489 | ₩60,850 | -3.87% | 22.9만 |
|---|
| 2025.12.11 | ₩63,243 | ₩63,738 | ₩62,213 | ₩63,123 | -0.19% | 23만 |
|---|
| 2025.12.10 | ₩61,638 | ₩64,179 | ₩61,465 | ₩62,842 | +1.95% | 33.8만 |
|---|
| 2025.12.09 | ₩61,211 | ₩62,173 | ₩60,689 | ₩61,906 | +1.14% | 24.9만 |
|---|
| 2025.12.08 | ₩60,448 | ₩61,652 | ₩59,900 | ₩61,384 | +1.55% | 35.6만 |
|---|
| 2025.12.05 | ₩58,416 | ₩61,023 | ₩58,202 | ₩60,288 | +3.20% | 44.3만 |
|---|
| 2025.12.04 | ₩57,266 | ₩58,456 | ₩56,919 | ₩58,443 | +2.05% | 30.1만 |
|---|
| 2025.12.03 | ₩56,919 | ₩57,587 | ₩56,157 | ₩57,387 | +0.82% | 19.1만 |
|---|
| 2025.12.02 | ₩55,755 | ₩56,999 | ₩55,568 | ₩56,758 | +1.80% | 22.7만 |
|---|
| 2025.12.01 | ₩55,689 | ₩55,996 | ₩54,338 | ₩55,608 | -0.14% | 28.4만 |
|---|
| 2025.11.28 | ₩56,544 | ₩56,972 | ₩54,351 | ₩55,929 | -1.09% | 11.8만 |
|---|
| 2025.11.26 | ₩55,943 | ₩58,269 | ₩55,715 | ₩56,638 | +1.24% | 56.3만 |
|---|
| 2025.11.25 | ₩54,592 | ₩56,357 | ₩54,191 | ₩55,943 | +2.47% | 24.7만 |
|---|
| 2025.11.24 | ₩53,482 | ₩54,712 | ₩51,022 | ₩54,686 | +2.25% | 31.6만 |
|---|
| 2025.11.21 | ₩50,795 | ₩53,803 | ₩49,324 | ₩53,509 | +5.34% | 31.6만 |
|---|
| 2025.11.20 | ₩53,629 | ₩54,271 | ₩49,765 | ₩51,089 | -4.74% | 38만 |
|---|
| 2025.11.19 | ₩51,624 | ₩53,268 | ₩51,477 | ₩53,228 | +3.11% | 29.2만 |
|---|
| 2025.11.18 | ₩50,153 | ₩51,597 | ₩49,966 | ₩51,517 | +2.72% | 23.9만 |
|---|
| 2025.11.17 | ₩51,316 | ₩51,958 | ₩50,153 | ₩50,501 | -1.59% | 36.8만 |
|---|
| 2025.11.14 | ₩50,461 | ₩52,373 | ₩49,632 | ₩51,316 | +1.70% | 23.9만 |
|---|
| 2025.11.13 | ₩57,427 | ₩59,887 | ₩51,143 | ₩51,517 | -10.29% | 42.9만 |
|---|
| 2025.11.12 | ₩48,174 | ₩48,936 | ₩46,998 | ₩48,094 | -0.17% | 25.7만 |
|---|
| 2025.11.11 | ₩47,599 | ₩48,148 | ₩47,011 | ₩47,720 | +0.25% | 12만 |
|---|
| 2025.11.10 | ₩48,121 | ₩48,923 | ₩46,998 | ₩47,532 | -1.22% | 11.6만 |
|---|
| 2025.11.07 | ₩47,265 | ₩49,498 | ₩46,008 | ₩47,332 | +0.14% | 19.1만 |
|---|
| 2025.11.06 | ₩48,281 | ₩48,281 | ₩47,452 | ₩47,532 | -1.55% | 11만 |
|---|
| 2025.11.05 | ₩47,706 | ₩49,458 | ₩47,706 | ₩48,495 | +1.65% | 14.2만 |
|---|
| 2025.11.04 | ₩47,532 | ₩48,094 | ₩46,797 | ₩47,559 | +0.06% | 17만 |
|---|
| 2025.11.03 | ₩49,257 | ₩49,257 | ₩47,907 | ₩48,335 | -1.87% | 24.2만 |
|---|
| 2025.10.31 | ₩50,661 | ₩51,116 | ₩48,896 | ₩49,043 | -3.19% | 17.3만 |
|---|
| 2025.10.30 | ₩50,955 | ₩51,557 | ₩50,568 | ₩50,795 | -0.31% | 12.6만 |
|---|
| 2025.10.29 | ₩51,758 | ₩52,078 | ₩50,354 | ₩50,995 | -1.47% | 15만 |
|---|
| 2025.10.28 | ₩50,808 | ₩51,851 | ₩50,086 | ₩51,717 | +1.79% | 12.4만 |
|---|
| 2025.10.27 | ₩52,105 | ₩52,627 | ₩51,076 | ₩51,209 | -1.72% | 10.9만 |
|---|
| 2025.10.24 | ₩52,974 | ₩52,974 | ₩51,811 | ₩51,905 | -2.02% | 6.9만 |
|---|
| 2025.10.23 | ₩51,504 | ₩52,961 | ₩51,250 | ₩52,346 | +1.64% | 13.9만 |
|---|
| 2025.10.22 | ₩52,025 | ₩52,413 | ₩51,410 | ₩51,597 | -0.82% | 13.4만 |
|---|
| 2025.10.21 | ₩51,851 | ₩52,533 | ₩51,557 | ₩52,025 | +0.34% | 10.5만 |
|---|
| 2025.10.20 | ₩51,156 | ₩52,506 | ₩50,541 | ₩52,226 | +2.09% | 10.3만 |
|---|
| 2025.10.17 | ₩50,768 | ₩51,102 | ₩49,805 | ₩50,688 | -0.16% | 13만 |
|---|
| 2025.10.16 | ₩50,915 | ₩51,383 | ₩50,648 | ₩51,076 | +0.32% | 12.2만 |
|---|
| 2025.10.15 | ₩49,458 | ₩51,049 | ₩49,458 | ₩50,955 | +3.03% | 13.8만 |
|---|
| 2025.10.14 | ₩47,720 | ₩49,618 | ₩47,720 | ₩49,017 | +2.72% | 12.5만 |
|---|
| 2025.10.13 | ₩48,161 | ₩48,803 | ₩47,853 | ₩48,589 | +0.89% | 12.3만 |
|---|
| 2025.10.10 | ₩48,963 | ₩49,351 | ₩47,212 | ₩47,292 | -3.41% | 13.9만 |
|---|