Digi International (DGII)

DGII
🏛️ 미국 →
36.41
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 37.70 37.70 37.70 37.70 1.5K
09:35 37.54 37.54 37.53 37.53 1.0K
09:40 37.59 37.59 37.59 37.59 0.2K
09:43 37.63 37.63 37.63 37.63 1.5K
09:46 37.74 37.74 37.74 37.74 0.5K
09:51 37.65 37.65 37.65 37.65 0.2K
09:52 37.68 37.70 37.68 37.70 0.5K
09:53 37.63 37.74 37.63 37.74 1.0K
09:57 37.75 37.75 37.75 37.75 0.6K
09:58 37.78 37.78 37.78 37.78 0.2K
10:01 37.75 37.75 37.75 37.75 0.3K
10:03 37.70 37.70 37.70 37.70 0.8K
10:06 37.49 37.49 37.49 37.49 2.0K
10:07 37.47 37.47 37.47 37.47 0.3K
10:09 37.40 37.65 37.40 37.65 2.5K
10:10 37.67 37.79 37.67 37.79 1.4K
10:11 37.83 37.83 37.83 37.83 0.1K
10:12 37.79 37.79 37.79 37.79 0.8K
10:17 37.82 37.82 37.82 37.82 1.6K
10:29 37.51 37.51 37.51 37.51 1.1K
10:56 37.43 37.43 37.43 37.43 0.6K
11:02 37.49 37.49 37.49 37.49 1.7K
11:15 37.22 37.22 37.22 37.22 6.2K
11:25 37.28 37.28 37.28 37.28 0.6K
11:33 37.19 37.19 37.19 37.19 1.9K
11:34 37.22 37.22 37.22 37.22 0.4K
11:42 37.22 37.22 37.20 37.20 1.4K
11:43 37.17 37.17 37.17 37.17 0.3K
11:46 37.07 37.07 37.07 37.07 0.5K
11:52 37.06 37.06 37.06 37.06 0.5K
11:53 37.05 37.06 37.05 37.06 0.6K
11:56 37.05 37.05 37.05 37.05 0.6K
11:58 37.05 37.05 37.05 37.05 0.9K
12:05 37.06 37.06 37.06 37.06 0.3K
12:06 37.07 37.07 37.07 37.07 0.5K
12:10 37.07 37.10 36.98 36.98 4.4K
12:16 36.94 37.03 36.94 37.03 0.6K
12:18 36.94 36.94 36.94 36.94 1.0K
12:27 37.18 37.18 37.18 37.18 0.7K
12:28 37.15 37.15 37.15 37.15 0.4K
12:29 37.14 37.14 37.14 37.14 0.7K
12:41 37.15 37.15 37.15 37.15 0.4K
12:44 37.24 37.24 37.24 37.24 0.7K
12:50 37.21 37.21 37.19 37.19 1.3K
13:03 37.06 37.06 37.06 37.06 0.4K
13:11 37.09 37.09 37.09 37.08 0.2K
13:14 37.06 37.06 37.06 37.06 0.5K
13:16 36.96 36.96 36.96 36.96 0.6K
13:43 36.86 36.86 36.86 36.86 0.5K
13:44 36.82 36.82 36.82 36.82 0.4K
13:52 36.89 36.89 36.89 36.89 0.3K
13:55 36.82 36.82 36.82 36.82 0.2K
13:58 36.80 36.80 36.80 36.80 0.4K
14:02 36.79 36.80 36.79 36.80 0.8K
14:11 36.84 36.84 36.84 36.84 1.8K
14:15 36.85 36.85 36.85 36.85 1.4K
14:20 36.91 36.91 36.90 36.90 2.1K
14:21 36.90 36.90 36.90 36.90 0.6K
14:27 36.96 36.96 36.96 36.96 0.6K
14:31 36.95 36.95 36.95 36.95 0.6K
14:41 36.97 36.97 36.97 36.97 0.2K
14:44 37.02 37.05 37.02 37.05 1.9K
14:48 37.06 37.06 37.06 37.06 0.3K
14:49 37.08 37.08 37.08 37.08 0.5K
14:51 37.10 37.10 37.10 37.10 0.2K
14:52 37.12 37.12 37.12 37.12 0.4K
14:53 37.21 37.21 37.21 37.21 0.5K
14:55 37.15 37.15 37.15 37.15 0.6K
14:56 37.13 37.13 37.13 37.13 0.3K
14:57 37.14 37.14 37.12 37.12 1.2K
15:01 37.10 37.10 37.09 37.09 0.6K
15:02 37.09 37.09 37.08 37.09 0.9K
15:13 37.10 37.10 37.10 37.10 0.3K
15:15 37.10 37.10 37.10 37.10 0.7K
15:16 37.10 37.10 37.10 37.10 0.2K
15:17 37.12 37.12 37.12 37.12 1.2K
15:20 37.17 37.17 37.17 37.17 0.6K
15:23 37.16 37.16 37.13 37.13 1.3K
15:24 37.15 37.15 37.15 37.15 0.4K
15:28 37.11 37.11 37.11 37.11 0.5K
15:29 37.01 37.01 37.01 37.01 0.6K
15:31 37.08 37.10 37.08 37.08 3.5K
15:33 37.08 37.08 37.03 37.03 3.1K
15:39 37.08 37.08 37.08 37.08 2.1K
15:40 37.11 37.11 37.06 37.06 1.1K
15:42 37.04 37.04 37.04 37.03 0.6K
15:45 37.04 37.04 37.04 37.03 0.8K
15:46 37.04 37.04 37.04 37.03 0.4K
15:47 37.01 37.02 37.00 37.02 2.7K
15:48 36.99 36.99 36.99 36.99 0.2K
15:49 36.99 36.99 36.99 36.99 0.5K
15:50 37.02 37.05 37.02 37.05 2.5K
15:51 37.09 37.09 37.09 37.09 0.4K
15:52 37.09 37.12 37.09 37.12 0.7K
15:53 37.10 37.10 37.10 37.10 0.9K
15:54 36.99 36.99 36.99 36.99 7.9K
15:55 37.08 37.08 37.02 37.03 7.8K
15:56 37.08 37.08 37.03 37.03 5.0K
15:57 37.06 37.06 37.03 37.03 1.6K
15:58 37.04 37.05 37.02 37.02 5.5K
15:59 37.04 37.09 37.04 37.06 80.9K
날짜 시가 고가 저가 종가 거래량
2025-10-01 36.09 36.55 35.82 36.41 0.1M
2025-09-30 37.03 37.39 36.16 36.46 0.2M
2025-09-29 37.43 37.49 36.90 37.08 0.2M
2025-09-26 36.91 37.53 36.33 37.19 0.2M
2025-09-25 36.71 36.98 35.72 36.94 0.1M
2025-09-24 37.59 37.83 36.79 37.06 0.2M
2025-09-23 37.31 37.76 37.25 37.59 0.2M
2025-09-22 37.45 37.61 36.78 37.31 0.2M
2025-09-19 38.15 38.15 37.42 37.57 0.5M
2025-09-18 36.72 38.64 36.55 38.11 0.3M
2025-09-17 36.04 36.88 35.71 36.30 0.2M
2025-09-16 35.79 35.98 35.01 35.92 0.2M
2025-09-15 35.92 36.29 35.43 35.70 0.1M
2025-09-12 36.08 36.61 35.24 35.72 0.3M
2025-09-11 34.36 36.94 34.25 36.46 0.3M
2025-09-10 34.42 35.23 33.74 34.15 0.1M
2025-09-09 34.53 34.58 33.90 34.55 0.1M
2025-09-08 35.24 35.29 33.89 34.60 0.2M
2025-09-05 34.29 34.95 34.04 34.69 0.2M
2025-09-04 33.90 34.39 33.86 34.10 0.3M
2025-09-03 33.71 33.93 33.41 33.88 0.1M
2025-09-02 34.02 34.32 33.65 33.74 0.2M
2025-08-29 34.99 35.10 34.33 34.72 0.2M
2025-08-28 34.47 35.04 33.96 34.82 0.2M
2025-08-27 33.92 34.33 33.64 34.27 0.1M
2025-08-26 33.65 34.73 33.53 34.05 0.2M
2025-08-25 34.43 34.57 33.44 33.50 0.2M
2025-08-22 33.05 34.71 33.05 34.46 0.3M
2025-08-21 33.28 33.41 32.76 32.92 0.1M
2025-08-20 34.93 34.93 33.35 33.39 0.2M
2025-08-19 33.91 35.34 33.86 34.93 0.2M
2025-08-18 32.25 33.50 32.25 33.46 0.2M
2025-08-15 33.00 33.10 32.07 32.24 0.2M
2025-08-14 34.15 34.36 32.80 32.86 0.2M
2025-08-13 34.48 34.86 34.12 34.75 0.1M
2025-08-12 32.81 34.33 32.20 34.26 0.2M
2025-08-11 32.00 32.95 31.70 32.50 0.4M
2025-08-08 32.48 32.73 31.71 31.85 0.2M
2025-08-07 32.58 32.86 30.69 32.10 0.2M
2025-08-06 31.77 32.23 31.60 31.95 0.1M
2025-08-05 31.90 32.10 31.33 31.56 0.1M
2025-08-04 31.36 32.02 31.16 31.70 0.2M
2025-08-01 31.82 32.12 30.91 31.14 0.2M
2025-07-31 33.23 33.25 32.44 32.61 0.3M
2025-07-30 33.66 33.77 33.04 33.23 0.1M
2025-07-29 34.62 34.83 33.37 33.63 0.2M
2025-07-28 33.65 34.47 33.15 34.31 0.1M
2025-07-25 33.45 33.85 33.15 33.54 0.1M
2025-07-24 33.51 33.53 33.01 33.25 0.2M
2025-07-23 33.58 33.72 33.17 33.68 0.1M
2025-07-22 33.20 33.46 32.95 33.25 0.1M
2025-07-21 33.30 33.57 32.96 33.22 0.1M
2025-07-18 33.90 34.09 32.87 33.09 0.1M
2025-07-17 33.10 33.91 33.10 33.58 0.2M
2025-07-16 33.12 34.36 32.31 33.14 0.1M
2025-07-15 32.98 33.21 32.67 32.86 0.2M
2025-07-14 33.60 33.66 32.52 32.65 0.2M
2025-07-11 34.72 34.87 33.58 33.71 0.1M
2025-07-10 35.28 35.57 34.53 35.01 0.1M
2025-07-09 35.38 35.53 34.73 35.30 0.1M
2025-07-08 35.30 35.80 34.72 35.33 0.3M
2025-07-07 35.59 36.19 35.03 35.10 0.2M
2025-07-03 35.75 36.14 35.56 35.94 0.1M
2025-07-02 35.25 35.60 34.80 35.56 0.1M
2025-07-01 34.63 35.58 34.45 35.23 0.1M
2025-06-30 35.28 35.44 34.83 34.86 0.1M
2025-06-27 34.62 35.30 34.43 34.89 0.3M
2025-06-26 34.36 34.83 34.16 34.73 0.2M
2025-06-25 34.50 34.50 34.02 34.29 0.1M
2025-06-24 34.00 34.50 33.76 34.36 0.1M
2025-06-23 32.93 34.00 32.74 34.00 0.1M
2025-06-20 33.59 33.59 32.89 32.92 0.2M
2025-06-18 33.16 33.61 33.05 33.31 0.2M
2025-06-17 32.87 33.46 32.87 33.18 0.1M
2025-06-16 33.37 33.75 33.20 33.31 0.1M
2025-06-13 33.40 33.92 32.84 33.05 0.2M
2025-06-12 34.10 34.55 33.95 34.06 0.1M
2025-06-11 34.91 35.17 34.20 34.45 0.2M
2025-06-10 34.92 35.12 34.59 34.82 0.2M
2025-06-09 34.57 35.00 34.33 34.92 0.2M
2025-06-06 34.00 34.22 33.61 34.18 0.1M
2025-06-05 33.70 33.79 33.34 33.41 0.1M
2025-06-04 33.31 33.67 33.24 33.55 0.1M
2025-06-03 32.44 33.36 32.20 33.25 0.2M
2025-06-02 32.27 32.64 31.76 32.42 0.1M
2025-05-30 32.64 32.64 32.06 32.41 0.2M
2025-05-29 33.10 33.18 32.81 32.92 0.2M
2025-05-28 32.83 32.95 32.51 32.90 0.1M
2025-05-27 32.68 33.16 32.54 32.85 0.1M
2025-05-23 31.56 32.21 31.25 32.16 0.2M
2025-05-22 32.04 32.53 31.78 32.37 0.2M
2025-05-21 32.39 33.06 32.03 32.24 0.1M
2025-05-20 33.13 33.33 32.87 32.89 0.1M
2025-05-19 32.77 33.35 32.77 33.30 0.1M
2025-05-16 33.25 33.50 33.01 33.29 0.2M
2025-05-15 33.24 33.57 33.05 33.25 0.1M
2025-05-14 33.92 34.04 33.27 33.27 0.1M
2025-05-13 33.98 34.39 33.71 34.08 0.2M
2025-05-12 34.43 34.43 33.21 33.92 0.2M
2025-05-09 31.92 32.87 31.57 32.77 0.2M
2025-05-08 30.30 33.33 30.20 32.02 0.4M
2025-05-07 28.22 28.25 27.71 28.07 0.2M
2025-05-06 27.55 28.14 27.55 27.99 0.1M
2025-05-05 28.44 28.64 27.61 28.03 0.1M
2025-05-02 28.18 28.95 27.93 28.41 0.3M
2025-05-01 27.43 28.04 26.97 27.83 0.2M
2025-04-30 27.30 27.32 26.69 27.20 0.2M
2025-04-29 27.49 27.97 27.49 27.78 0.1M
2025-04-28 27.73 27.98 27.26 27.71 0.1M
2025-04-25 27.29 27.67 27.13 27.66 0.1M
2025-04-24 26.83 27.57 26.72 27.51 0.1M
2025-04-23 27.61 27.89 26.74 26.83 0.2M
2025-04-22 26.53 26.65 25.98 26.49 0.2M
2025-04-21 25.95 26.31 25.40 26.08 0.2M
2025-04-17 26.46 26.72 23.93 26.30 0.2M
2025-04-16 26.07 26.58 26.00 26.47 0.2M
2025-04-15 25.87 26.60 25.83 26.57 0.2M
2025-04-14 27.30 27.30 25.36 25.81 0.2M
2025-04-11 25.15 26.00 24.43 25.83 0.2M
2025-04-10 25.49 25.65 24.52 25.15 0.3M
2025-04-09 22.95 27.26 22.95 26.47 0.4M
2025-04-08 24.40 25.10 22.66 23.13 0.3M
2025-04-07 23.03 25.35 22.39 24.16 0.4M
2025-04-04 24.03 24.41 23.41 24.12 0.3M
2025-04-03 26.09 26.40 24.87 25.15 0.2M
2025-04-02 27.23 28.05 27.19 27.75 0.1M
2025-04-01 27.61 28.26 27.58 27.72 0.1M
2025-03-31 27.94 28.13 27.09 27.83 0.2M
2025-03-28 29.03 29.37 28.33 28.49 0.1M
2025-03-27 29.53 29.62 28.91 29.17 0.1M
2025-03-26 29.70 30.22 29.54 29.55 0.1M
2025-03-25 29.46 30.13 28.86 29.80 0.3M
2025-03-24 29.54 29.85 29.36 29.53 0.1M
2025-03-21 28.66 29.20 28.52 28.91 0.7M
2025-03-20 29.43 29.99 29.19 29.23 0.1M
2025-03-19 29.14 30.22 28.99 29.88 0.1M
2025-03-18 29.17 29.47 28.60 29.12 0.2M
2025-03-17 29.31 29.82 28.80 29.58 0.1M
2025-03-14 28.96 29.28 28.71 29.03 0.1M
2025-03-13 29.33 29.33 28.07 28.45 0.3M
2025-03-12 28.96 29.63 28.87 29.40 0.3M
2025-03-11 28.13 28.94 27.73 28.44 0.3M
2025-03-10 28.35 28.44 27.68 27.98 0.2M
2025-03-07 28.99 29.16 28.35 28.91 0.2M
2025-03-06 29.09 29.37 28.71 28.95 0.2M
2025-03-05 29.11 29.43 28.68 29.36 0.2M
2025-03-04 28.76 29.97 28.34 29.08 0.3M
2025-03-03 30.72 30.72 29.14 29.29 0.3M
2025-02-28 30.98 31.25 30.00 30.54 0.4M
2025-02-27 31.93 32.22 30.63 30.70 0.2M
2025-02-26 32.34 32.67 31.89 32.00 0.2M
2025-02-25 33.20 33.29 32.12 32.13 0.3M
2025-02-24 33.70 33.75 32.80 33.05 0.2M
2025-02-21 35.44 35.87 33.64 33.66 0.3M
2025-02-20 34.68 35.05 34.20 35.04 0.2M
2025-02-19 34.39 34.87 34.02 34.79 0.2M
2025-02-18 34.60 35.01 34.32 34.83 0.1M
2025-02-14 34.87 34.90 34.31 34.50 0.1M
2025-02-13 34.80 34.84 34.27 34.79 0.1M
2025-02-12 34.25 34.92 34.21 34.43 0.2M
2025-02-11 34.92 35.83 34.87 35.13 0.2M
2025-02-10 35.09 35.86 34.47 35.64 0.3M
2025-02-07 36.04 36.15 34.13 35.11 0.3M
2025-02-06 30.40 37.07 30.40 35.68 0.9M
2025-02-05 30.05 30.62 29.99 30.41 0.3M
2025-02-04 29.89 30.46 29.51 30.39 0.1M
2025-02-03 30.24 30.57 29.73 29.94 0.2M
2025-01-31 31.09 31.78 30.90 31.25 0.2M
2025-01-30 31.29 31.62 30.82 30.99 0.1M
2025-01-29 30.65 31.30 30.60 30.72 0.2M
2025-01-28 30.89 31.17 30.52 30.67 0.1M
2025-01-27 31.56 31.96 30.67 30.79 0.2M
2025-01-24 32.81 32.81 31.65 32.02 0.2M
2025-01-23 32.18 33.23 31.96 32.99 0.2M
2025-01-22 32.19 32.47 31.70 32.44 0.3M
2025-01-21 29.85 32.28 29.85 32.06 0.3M
2025-01-17 30.55 30.75 29.96 30.49 0.2M
2025-01-16 30.14 30.50 29.92 30.47 0.2M
2025-01-15 30.34 30.37 29.60 30.20 0.2M
2025-01-14 28.73 29.50 28.72 29.50 0.2M
2025-01-13 28.00 28.65 27.92 28.42 0.2M
2025-01-10 28.56 28.86 28.09 28.38 0.2M
2025-01-08 28.88 29.30 28.35 29.19 0.1M
2025-01-07 29.68 29.88 28.89 29.18 0.2M
2025-01-06 30.00 30.39 29.53 29.63 0.2M
2025-01-03 29.49 30.14 29.15 29.92 0.2M
2025-01-02 30.48 30.51 29.17 29.31 0.1M