Diebold Nixdorf Inc (DBD)

DBD
🏛️ 미국 →
57.27
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 9.01 9.25 8.98 9.05 0.4M
2021-12-30 8.68 9.10 8.62 9.00 0.4M
2021-12-29 8.80 8.81 8.64 8.65 0.5M
2021-12-28 8.83 9.02 8.65 8.77 0.8M
2021-12-27 8.86 8.91 8.62 8.87 0.6M
2021-12-23 8.75 8.99 8.75 8.89 0.3M
2021-12-22 8.89 8.98 8.75 8.85 0.4M
2021-12-21 8.73 8.97 8.67 8.92 0.7M
2021-12-20 8.74 8.80 8.47 8.62 0.8M
2021-12-17 8.54 9.00 8.46 8.89 2.3M
2021-12-16 8.57 8.77 8.51 8.62 0.8M
2021-12-15 8.62 8.62 7.99 8.51 0.9M
2021-12-14 8.41 8.89 8.36 8.61 1.3M
2021-12-13 8.42 8.53 8.31 8.50 0.6M
2021-12-10 8.74 8.81 8.40 8.56 0.5M
2021-12-09 8.60 8.87 8.48 8.66 0.7M
2021-12-08 8.71 8.85 8.61 8.74 0.6M
2021-12-07 8.51 8.88 8.51 8.62 0.5M
2021-12-06 8.19 8.47 7.97 8.39 0.7M
2021-12-03 8.30 8.37 7.99 8.09 0.4M
2021-12-02 8.01 8.32 7.92 8.24 0.4M
2021-12-01 8.33 8.49 7.95 7.96 0.5M
2021-11-30 8.30 8.42 8.00 8.11 0.8M
2021-11-29 8.73 8.82 8.33 8.52 0.7M
2021-11-26 8.50 8.58 8.11 8.52 1.0M
2021-11-24 8.74 9.12 8.74 8.91 0.5M
2021-11-23 8.86 8.90 8.60 8.81 0.8M
2021-11-22 8.76 9.03 8.76 8.82 0.6M
2021-11-19 8.58 8.83 8.57 8.75 0.6M
2021-11-18 9.00 9.08 8.63 8.76 0.7M
2021-11-17 9.21 9.57 8.80 8.98 1.7M
2021-11-16 8.90 8.93 8.71 8.83 0.7M
2021-11-15 9.14 9.18 8.79 8.89 0.7M
2021-11-12 9.45 9.58 8.98 8.99 0.5M
2021-11-11 9.38 9.60 9.32 9.40 0.4M
2021-11-10 9.58 9.79 9.39 9.40 0.3M
2021-11-09 9.65 9.78 9.58 9.61 0.4M
2021-11-08 9.67 9.96 9.52 9.65 0.4M
2021-11-05 9.17 9.86 9.17 9.68 0.7M
2021-11-04 9.26 9.62 9.06 9.06 0.6M
2021-11-03 8.60 9.40 8.55 9.21 0.8M
2021-11-02 9.24 9.24 8.61 8.65 1.3M
2021-11-01 8.99 9.39 8.75 9.28 1.0M
2021-10-29 8.43 9.03 8.42 9.00 1.8M
2021-10-28 9.19 9.27 8.42 8.58 3.8M
2021-10-27 10.46 10.68 9.93 10.10 0.9M
2021-10-26 11.28 11.29 10.50 10.51 0.7M
2021-10-25 10.98 11.20 10.87 11.14 0.6M
2021-10-22 10.52 10.96 10.50 10.92 0.5M
2021-10-21 10.44 10.61 10.27 10.52 0.3M
2021-10-20 10.52 10.70 10.37 10.45 0.3M
2021-10-19 10.36 10.65 10.22 10.55 0.3M
2021-10-18 10.70 10.72 10.20 10.26 0.5M
2021-10-15 10.60 10.93 10.60 10.74 0.9M
2021-10-14 10.37 10.61 10.30 10.59 0.3M
2021-10-13 10.20 10.30 10.01 10.19 0.2M
2021-10-12 10.12 10.37 10.09 10.18 0.3M
2021-10-11 10.26 10.35 10.08 10.14 0.3M
2021-10-08 10.40 10.50 10.26 10.26 0.2M
2021-10-07 10.02 10.55 9.94 10.39 0.4M
2021-10-06 10.35 10.36 9.82 9.92 0.4M
2021-10-05 10.67 10.76 10.38 10.55 0.5M
2021-10-04 10.38 10.85 10.27 10.63 0.5M
2021-10-01 10.28 10.48 10.00 10.36 0.6M
2021-09-30 10.39 10.46 10.11 10.11 0.4M
2021-09-29 10.46 10.46 10.15 10.34 0.3M
2021-09-28 10.44 10.56 10.26 10.37 0.4M
2021-09-27 10.33 10.75 10.23 10.52 0.3M
2021-09-24 10.09 10.31 9.97 10.22 0.3M
2021-09-23 9.92 10.32 9.92 10.16 0.3M
2021-09-22 9.54 9.97 9.54 9.87 0.3M
2021-09-21 10.01 10.07 9.42 9.43 0.4M
2021-09-20 9.85 9.94 9.47 9.91 0.6M
2021-09-17 10.05 10.25 9.86 10.23 2.2M
2021-09-16 10.25 10.25 9.94 10.00 0.5M
2021-09-15 10.21 10.37 9.96 10.27 0.5M
2021-09-14 10.46 10.51 10.10 10.22 0.5M
2021-09-13 10.07 10.42 9.87 10.34 0.7M
2021-09-10 10.07 10.12 9.84 9.88 0.5M
2021-09-09 9.86 10.15 9.70 10.02 0.6M
2021-09-08 9.85 10.15 9.82 9.90 0.8M
2021-09-07 10.53 10.53 9.86 9.87 1.0M
2021-09-03 11.12 11.19 10.57 10.66 0.3M
2021-09-02 11.02 11.28 11.02 11.21 0.4M
2021-09-01 10.92 11.10 10.62 10.94 0.4M
2021-08-31 10.77 10.92 10.61 10.88 0.4M
2021-08-30 11.12 11.20 10.68 10.82 0.4M
2021-08-27 10.60 11.09 10.59 11.05 0.4M
2021-08-26 10.93 10.99 10.54 10.54 0.2M
2021-08-25 10.77 10.97 10.74 10.92 0.2M
2021-08-24 10.56 10.84 10.52 10.77 0.2M
2021-08-23 10.49 10.69 10.35 10.57 0.3M
2021-08-20 10.15 10.38 10.02 10.34 0.4M
2021-08-19 10.25 10.31 9.99 10.19 0.4M
2021-08-18 10.73 10.87 10.35 10.36 0.3M
2021-08-17 10.53 10.84 10.36 10.79 0.4M
2021-08-16 11.24 11.25 10.73 10.74 0.4M
2021-08-13 11.56 11.60 11.13 11.36 0.3M
2021-08-12 11.80 11.80 11.30 11.57 0.4M
2021-08-11 11.50 11.83 11.38 11.81 0.3M
2021-08-10 11.39 11.55 11.22 11.54 0.3M
2021-08-09 11.38 11.51 11.19 11.34 0.3M
2021-08-06 11.82 11.90 11.30 11.46 0.8M
2021-08-05 11.38 11.63 11.09 11.61 0.6M
2021-08-04 11.39 11.65 11.21 11.31 0.9M
2021-08-03 11.20 11.61 11.08 11.60 0.9M
2021-08-02 10.52 11.42 10.52 11.21 1.0M
2021-07-30 10.46 10.62 10.08 10.41 1.5M
2021-07-29 10.37 10.81 9.52 10.71 2.3M
2021-07-28 11.65 11.91 11.44 11.57 0.5M
2021-07-27 11.56 11.61 11.31 11.49 0.3M
2021-07-26 11.51 11.71 11.45 11.66 0.3M
2021-07-23 11.39 11.44 11.22 11.40 0.3M
2021-07-22 11.43 11.43 11.02 11.23 0.3M
2021-07-21 11.22 11.65 11.22 11.53 0.4M
2021-07-20 10.67 11.30 10.56 11.02 0.7M
2021-07-19 10.80 10.94 10.31 10.65 0.8M
2021-07-16 11.77 11.84 11.09 11.09 0.8M
2021-07-15 11.41 11.69 11.30 11.61 0.4M
2021-07-14 12.05 12.12 11.63 11.65 0.3M
2021-07-13 12.17 12.24 11.91 11.92 0.4M
2021-07-12 12.30 12.39 12.13 12.36 0.4M
2021-07-09 12.20 12.50 12.10 12.42 0.3M
2021-07-08 11.99 12.15 11.70 12.00 0.4M
2021-07-07 12.37 12.55 12.08 12.24 0.4M
2021-07-06 12.80 12.80 12.16 12.36 0.5M
2021-07-02 12.74 12.97 12.39 12.80 0.4M
2021-07-01 13.03 13.03 12.52 12.71 0.5M
2021-06-30 12.65 12.99 12.65 12.84 1.1M
2021-06-29 12.77 12.88 12.54 12.75 0.4M
2021-06-28 13.35 13.48 12.56 12.71 0.6M
2021-06-25 13.58 13.95 13.38 13.39 2.2M
2021-06-24 13.23 13.57 13.11 13.53 0.4M
2021-06-23 13.12 13.29 12.98 13.13 0.3M
2021-06-22 12.96 13.07 12.65 13.03 0.4M
2021-06-21 12.72 13.35 12.61 13.10 0.6M
2021-06-18 13.02 13.09 12.71 12.81 0.6M
2021-06-17 13.53 13.74 13.16 13.21 0.5M
2021-06-16 13.56 13.74 13.55 13.63 0.3M
2021-06-15 13.78 13.90 13.59 13.68 0.4M
2021-06-14 13.83 14.02 13.72 13.81 0.5M
2021-06-11 13.57 13.82 13.40 13.82 0.4M
2021-06-10 14.63 14.77 13.51 13.51 0.5M
2021-06-09 14.92 14.95 14.52 14.55 0.3M
2021-06-08 14.56 14.93 14.52 14.86 0.3M
2021-06-07 14.43 14.61 14.31 14.48 0.4M
2021-06-04 14.00 14.58 14.00 14.40 0.6M
2021-06-03 14.11 14.16 13.84 14.06 0.3M
2021-06-02 13.80 14.50 13.69 14.20 0.5M
2021-06-01 13.71 14.02 13.60 13.80 0.6M
2021-05-28 13.87 13.87 13.41 13.54 0.3M
2021-05-27 13.45 13.93 13.34 13.84 0.4M
2021-05-26 13.34 13.55 13.11 13.30 0.4M
2021-05-25 13.46 13.76 13.19 13.24 0.5M
2021-05-24 13.55 13.63 13.13 13.42 0.4M
2021-05-21 13.58 13.75 13.45 13.54 0.3M
2021-05-20 13.36 13.51 13.12 13.45 0.3M
2021-05-19 12.94 13.36 12.72 13.31 0.3M
2021-05-18 13.28 13.60 13.20 13.21 0.3M
2021-05-17 13.20 13.32 12.71 13.27 0.4M
2021-05-14 12.85 13.37 12.60 13.28 0.4M
2021-05-13 12.49 12.87 12.35 12.73 0.6M
2021-05-12 12.05 12.51 11.94 12.50 1.4M
2021-05-11 12.48 12.48 11.57 12.09 1.3M
2021-05-10 13.51 13.79 12.72 12.74 2.4M
2021-05-07 14.90 15.05 13.69 13.69 1.8M
2021-05-06 14.30 14.95 14.01 14.94 0.5M
2021-05-05 14.73 14.73 14.23 14.29 0.4M
2021-05-04 14.95 14.95 14.39 14.68 0.4M
2021-05-03 15.16 15.35 14.90 15.08 0.8M
2021-04-30 14.86 15.14 14.76 15.01 0.7M
2021-04-29 15.49 15.64 14.70 14.99 0.6M
2021-04-28 13.96 15.41 13.92 15.40 0.8M
2021-04-27 14.28 14.53 13.83 13.92 0.5M
2021-04-26 14.25 14.29 13.98 14.20 0.6M
2021-04-23 13.56 14.30 13.45 14.14 0.5M
2021-04-22 14.06 14.15 13.62 13.64 0.5M
2021-04-21 13.50 14.07 13.25 13.96 0.4M
2021-04-20 13.75 13.75 13.22 13.51 0.6M
2021-04-19 13.83 13.99 13.49 13.78 0.5M
2021-04-16 14.09 14.22 13.73 13.95 0.4M
2021-04-15 14.23 14.23 13.87 14.07 0.3M
2021-04-14 13.65 14.43 13.53 14.04 0.4M
2021-04-13 13.64 13.69 13.40 13.66 0.7M
2021-04-12 13.72 13.78 13.50 13.74 0.4M
2021-04-09 13.23 13.73 13.06 13.72 0.5M
2021-04-08 13.55 13.58 13.01 13.19 0.8M
2021-04-07 13.89 14.05 13.42 13.49 0.6M
2021-04-06 14.14 14.34 13.82 13.89 0.5M
2021-04-05 14.37 14.47 14.08 14.22 0.5M
2021-04-01 14.14 14.24 13.84 14.19 0.3M
2021-03-31 13.88 14.35 13.88 14.13 0.9M
2021-03-30 13.49 13.87 13.42 13.85 0.4M
2021-03-29 13.85 14.27 13.37 13.43 0.6M
2021-03-26 14.52 14.52 13.72 14.02 0.7M
2021-03-25 13.27 14.45 13.05 14.30 0.6M
2021-03-24 13.91 14.49 13.55 13.56 1.4M
2021-03-23 13.48 13.74 13.33 13.62 0.9M
2021-03-22 14.24 14.36 13.70 13.75 0.7M
2021-03-19 14.40 14.52 14.08 14.15 1.8M
2021-03-18 15.38 15.51 14.33 14.48 1.0M
2021-03-17 15.63 15.84 15.17 15.57 0.9M
2021-03-16 17.30 17.30 15.69 15.69 0.7M
2021-03-15 16.98 17.30 16.39 17.17 0.7M
2021-03-12 16.59 16.95 16.27 16.85 0.6M
2021-03-11 16.23 16.86 16.23 16.74 0.9M
2021-03-10 15.65 16.27 15.52 16.19 0.5M
2021-03-09 15.82 16.21 15.39 15.51 0.7M
2021-03-08 15.19 15.83 15.04 15.60 0.9M
2021-03-05 14.57 15.18 14.16 15.17 1.0M
2021-03-04 15.33 15.60 13.67 14.30 0.9M
2021-03-03 15.16 15.77 15.07 15.22 0.8M
2021-03-02 15.10 15.59 15.00 15.25 0.5M
2021-03-01 14.60 15.32 14.52 15.26 0.7M
2021-02-26 15.07 15.20 14.31 14.52 0.9M
2021-02-25 15.45 15.61 14.66 15.00 0.8M
2021-02-24 15.30 16.51 15.29 15.69 1.6M
2021-02-23 14.50 15.28 14.35 15.24 1.9M
2021-02-22 14.26 14.73 14.21 14.56 0.9M
2021-02-19 14.10 14.63 14.03 14.38 0.8M
2021-02-18 13.93 14.39 13.81 13.94 1.0M
2021-02-17 13.80 14.06 13.53 14.01 1.1M
2021-02-16 13.70 14.55 13.61 13.96 1.6M
2021-02-12 13.50 13.60 13.25 13.45 1.2M
2021-02-11 14.08 14.70 13.02 13.64 1.0M
2021-02-10 14.08 14.19 13.43 13.66 0.9M
2021-02-09 14.01 14.09 13.35 13.77 0.7M
2021-02-08 13.70 14.23 13.67 14.10 0.4M
2021-02-05 13.68 13.89 13.45 13.63 0.5M
2021-02-04 13.83 13.85 13.16 13.54 0.6M
2021-02-03 14.54 14.95 13.71 13.82 0.9M
2021-02-02 14.67 15.15 14.02 14.57 1.1M
2021-02-01 13.70 14.77 13.60 14.60 1.4M
2021-01-29 13.72 13.88 13.51 13.66 1.3M
2021-01-28 13.22 13.85 13.00 13.72 1.2M
2021-01-27 12.65 13.36 12.53 13.04 0.9M
2021-01-26 12.78 12.99 12.46 12.96 0.6M
2021-01-25 12.69 12.70 12.18 12.63 0.7M
2021-01-22 12.65 12.90 12.27 12.68 0.7M
2021-01-21 12.00 13.60 11.97 13.04 1.8M
2021-01-20 11.35 11.62 11.14 11.18 0.4M
2021-01-19 11.64 11.70 11.12 11.33 0.5M
2021-01-15 11.38 11.60 11.05 11.38 0.4M
2021-01-14 11.08 11.75 11.08 11.57 0.5M
2021-01-13 11.28 11.28 10.96 11.03 0.4M
2021-01-12 11.00 11.59 11.00 11.37 0.5M
2021-01-11 10.83 11.10 10.56 10.91 0.5M
2021-01-08 11.65 11.69 11.10 11.17 0.3M
2021-01-07 11.73 11.92 11.38 11.53 0.4M
2021-01-06 11.26 11.95 11.13 11.60 0.9M
2021-01-05 10.11 11.22 10.11 11.09 0.8M
2021-01-04 10.75 10.84 10.07 10.21 0.8M