시장 데이터를 불러오는 중
전체 종목
듀오링고 과거 주가
Duolingo, Inc. - Class A Common Stock · DUOL · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Duolingo, Inc. - Class A Common Stock · DUOL · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩201,953 | ₩204,434 | ₩199,150 | ₩201,028 | -0.46% | 62.2만 |
| 2026.10.08 | ₩203,441 | ₩204,058 | ₩200,591 | ₩202,771 | -0.33% | 72.9만 |
| 2026.10.07 | ₩196,965 | ₩205,909 | ₩196,858 | ₩203,441 | +3.29% | 92.3만 |
| 2026.10.06 | ₩196,925 | ₩200,813 | ₩194,004 | ₩198,628 | +0.86% | 56.1만 |
| 2026.10.05 | ₩193,237 | ₩198,118 | ₩191,092 | ₩197,246 | +2.07% | 84.1만 |
| 2026.10.02 | ₩195,771 | ₩197,877 | ₩192,392 | ₩193,452 | -1.18% | 77.7만 |
| 2026.10.01 | ₩195,342 | ₩197,555 | ₩191,695 | ₩196,536 | +0.61% | 83.7만 |
| 2026.09.30 | ₩192,419 | ₩193,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,944 |
| -0.77% |
| 90.6만 |
| 2026.09.29 | ₩180,271 | ₩191,360 | ₩180,096 | ₩191,239 | +6.08% | 106.8만 |
|---|
| 2026.09.28 | ₩188,785 | ₩188,785 | ₩179,252 | ₩180,083 | -4.61% | 162.5만 |
|---|
| 2026.09.25 | ₩197,407 | ₩197,769 | ₩190,636 | ₩192,433 | -2.52% | 68만 |
|---|
| 2026.09.24 | ₩197,769 | ₩205,158 | ₩191,481 | ₩198,118 | +0.18% | 124만 |
|---|
| 2026.09.23 | ₩200,317 | ₩200,371 | ₩193,217 | ₩195,745 | -2.28% | 100.9만 |
|---|
| 2026.09.22 | ₩203,844 | ₩204,729 | ₩194,164 | ₩198,064 | -2.84% | 80.3만 |
|---|
| 2026.09.21 | ₩190,408 | ₩203,012 | ₩190,236 | ₩200,357 | +5.23% | 124.5만 |
|---|
| 2026.09.18 | ₩196,442 | ₩196,616 | ₩190,207 | ₩190,274 | -3.14% | 138.3만 |
|---|
| 2026.09.17 | ₩195,517 | ₩197,997 | ₩192,352 | ₩197,246 | +0.88% | 75.4만 |
|---|
| 2026.09.16 | ₩201,591 | ₩203,374 | ₩197,559 | ₩198,681 | -1.44% | 114.6만 |
|---|
| 2026.09.15 | ₩198,493 | ₩207,384 | ₩198,286 | ₩206,391 | +3.98% | 137.8만 |
|---|
| 2026.09.14 | ₩197,689 | ₩206,847 | ₩193,733 | ₩202,664 | +2.52% | 145.4만 |
|---|
| 2026.09.11 | ₩194,511 | ₩196,375 | ₩189,778 | ₩192,661 | -0.95% | 98만 |
|---|
| 2026.09.10 | ₩186,050 | ₩195,369 | ₩184,111 | ₩194,645 | +4.62% | 111.5만 |
|---|
| 2026.09.09 | ₩195,208 | ₩195,624 | ₩186,117 | ₩186,707 | -4.35% | 126.6만 |
|---|
| 2026.09.08 | ₩204,527 | ₩204,527 | ₩191,841 | ₩196,294 | -4.03% | 134.4만 |
|---|
| 2026.09.04 | ₩211,138 | ₩212,278 | ₩205,158 | ₩207,115 | -1.91% | 105.6만 |
|---|
| 2026.09.03 | ₩216,609 | ₩224,440 | ₩207,880 | ₩212,962 | -1.68% | 144.2만 |
|---|
| 2026.09.02 | ₩209,502 | ₩212,486 | ₩206,901 | ₩211,661 | +1.03% | 130.1만 |
|---|
| 2026.09.01 | ₩213,217 | ₩217,910 | ₩204,514 | ₩212,895 | -0.15% | 214.2만 |
|---|
| 2026.08.31 | ₩194,015 | ₩200,619 | ₩193,706 | ₩198,936 | +2.54% | 83.7만 |
|---|
| 2026.08.28 | ₩192,017 | ₩198,131 | ₩191,253 | ₩197,085 | +2.64% | 67.4만 |
|---|
| 2026.08.27 | ₩191,279 | ₩196,542 | ₩189,469 | ₩191,561 | +0.15% | 94만 |
|---|
| 2026.08.26 | ₩192,754 | ₩196,844 | ₩185,876 | ₩188,906 | -2.00% | 83.1만 |
|---|
| 2026.08.25 | ₩195,342 | ₩198,520 | ₩193,103 | ₩195,825 | +0.25% | 79.2만 |
|---|
| 2026.08.24 | ₩194,967 | ₩200,398 | ₩192,352 | ₩196,898 | +0.99% | 102.1만 |
|---|
| 2026.08.21 | ₩196,402 | ₩198,299 | ₩191,440 | ₩195,946 | -0.23% | 67.9만 |
|---|
| 2026.08.20 | ₩194,565 | ₩199,647 | ₩193,921 | ₩197,153 | +1.33% | 70.6만 |
|---|
| 2026.08.19 | ₩199,761 | ₩202,476 | ₩188,678 | ₩195,812 | -1.98% | 226.3만 |
|---|
| 2026.08.18 | ₩181,357 | ₩190,756 | ₩179,773 | ₩187,243 | +3.25% | 157.5만 |
|---|
| 2026.08.17 | ₩176,328 | ₩178,326 | ₩172,259 | ₩174,532 | -1.02% | 148.5만 |
|---|
| 2026.08.14 | ₩192,285 | ₩192,996 | ₩177,763 | ₩178,112 | -7.37% | 106.5만 |
|---|
| 2026.08.13 | ₩183,033 | ₩196,911 | ₩181,022 | ₩193,224 | +5.57% | 164.4만 |
|---|
| 2026.08.12 | ₩178,125 | ₩182,671 | ₩171,877 | ₩180,525 | +1.35% | 96.6만 |
|---|
| 2026.08.11 | ₩182,396 | ₩185,701 | ₩179,681 | ₩181,611 | -0.43% | 86만 |
|---|
| 2026.08.10 | ₩174,049 | ₩184,240 | ₩172,306 | ₩183,958 | +5.69% | 144.7만 |
|---|
| 2026.08.07 | ₩164,904 | ₩175,799 | ₩164,904 | ₩175,524 | +6.44% | 150만 |
|---|
| 2026.08.06 | ₩174,464 | ₩181,209 | ₩150,209 | ₩164,368 | -5.79% | 382.4만 |
|---|
| 2026.08.05 | ₩185,326 | ₩186,385 | ₩178,943 | ₩181,451 | -2.09% | 187.1만 |
|---|
| 2026.08.04 | ₩168,154 | ₩184,776 | ₩167,277 | ₩184,709 | +9.84% | 194.3만 |
|---|
| 2026.08.03 | ₩185,125 | ₩186,720 | ₩180,887 | ₩182,094 | -1.64% | 99.7만 |
|---|
| 2026.07.31 | ₩176,664 | ₩181,008 | ₩174,987 | ₩180,767 | +2.32% | 102.6만 |
|---|
| 2026.07.30 | ₩182,228 | ₩182,778 | ₩173,875 | ₩179,144 | -1.69% | 78.7만 |
|---|
| 2026.07.29 | ₩186,761 | ₩192,821 | ₩186,117 | ₩187,954 | +0.64% | 148.7만 |
|---|
| 2026.07.28 | ₩181,022 | ₩189,670 | ₩179,721 | ₩188,705 | +4.24% | 152.9만 |
|---|
| 2026.07.27 | ₩168,283 | ₩180,163 | ₩165,444 | ₩178,098 | +5.83% | 128.1만 |
|---|
| 2026.07.24 | ₩163,603 | ₩166,540 | ₩158,602 | ₩163,912 | +0.19% | 69.6만 |
|---|
| 2026.07.23 | ₩161,350 | ₩162,785 | ₩157,167 | ₩161,806 | +0.28% | 76.3만 |
|---|
| 2026.07.22 | ₩168,377 | ₩168,578 | ₩159,762 | ₩160,251 | -4.83% | 87만 |
|---|
| 2026.07.21 | ₩174,196 | ₩179,225 | ₩166,285 | ₩167,224 | -4.00% | 112.5만 |
|---|
| 2026.07.20 | ₩177,911 | ₩183,541 | ₩175,685 | ₩179,533 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩176,395 | ₩182,120 | ₩175,329 | ₩179,479 | +1.75% | 110.8만 |
|---|
| 2026.07.16 | ₩178,876 | ₩180,069 | ₩171,072 | ₩172,896 | -3.34% | 83.3만 |
|---|
| 2026.07.15 | ₩175,122 | ₩180,485 | ₩174,183 | ₩175,953 | +0.47% | 90.8만 |
|---|
| 2026.07.14 | ₩171,635 | ₩177,334 | ₩169,624 | ₩172,105 | +0.27% | 77.1만 |
|---|
| 2026.07.13 | ₩169,798 | ₩177,676 | ₩167,385 | ₩177,455 | +4.51% | 86.2만 |
|---|
| 2026.07.10 | ₩177,267 | ₩179,010 | ₩167,130 | ₩167,291 | -5.63% | 63.5만 |
|---|
| 2026.07.09 | ₩167,639 | ₩177,401 | ₩165,574 | ₩174,250 | +3.94% | 91.7만 |
|---|
| 2026.07.08 | ₩174,277 | ₩174,679 | ₩169,101 | ₩171,059 | -1.85% | 89.7만 |
|---|
| 2026.07.07 | ₩178,286 | ₩181,022 | ₩174,773 | ₩176,932 | -0.76% | 111만 |
|---|
| 2026.07.06 | ₩164,797 | ₩180,579 | ₩163,764 | ₩173,942 | +5.55% | 165.4만 |
|---|
| 2026.07.02 | ₩160,895 | ₩170,133 | ₩154,887 | ₩168,632 | +4.81% | 100.2만 |
|---|
| 2026.07.01 | ₩157,408 | ₩165,990 | ₩156,798 | ₩162,537 | +3.26% | 117.7만 |
|---|
| 2026.06.30 | ₩152,259 | ₩157,609 | ₩152,179 | ₩154,230 | +1.29% | 93.9만 |
|---|
| 2026.06.29 | ₩163,496 | ₩166,003 | ₩153,640 | ₩155,585 | -4.84% | 168.4만 |
|---|
| 2026.06.26 | ₩161,176 | ₩167,613 | ₩158,923 | ₩162,906 | +1.07% | 230.7만 |
|---|
| 2026.06.25 | ₩176,302 | ₩176,429 | ₩159,393 | ₩160,828 | -8.78% | 173.4만 |
|---|
| 2026.06.24 | ₩178,273 | ₩185,004 | ₩175,732 | ₩177,200 | -0.60% | 264.2만 |
|---|
| 2026.06.23 | ₩171,930 | ₩179,453 | ₩167,098 | ₩177,240 | +3.09% | 199.3만 |
|---|
| 2026.06.22 | ₩167,049 | ₩174,317 | ₩164,971 | ₩170,630 | +2.14% | 136.1만 |
|---|
| 2026.06.18 | ₩165,869 | ₩169,838 | ₩162,386 | ₩168,363 | +1.50% | 166.4만 |
|---|
| 2026.06.17 | ₩171,367 | ₩176,999 | ₩164,958 | ₩165,454 | -3.45% | 135.6만 |
|---|
| 2026.06.16 | ₩168,940 | ₩173,512 | ₩165,548 | ₩171,729 | +1.65% | 96.1만 |
|---|
| 2026.06.15 | ₩164,595 | ₩174,049 | ₩160,814 | ₩170,375 | +3.51% | 151.1만 |
|---|
| 2026.06.12 | ₩165,615 | ₩167,599 | ₩157,140 | ₩164,435 | -0.71% | 110.8만 |
|---|
| 2026.06.11 | ₩163,067 | ₩166,526 | ₩156,631 | ₩166,064 | +1.84% | 137.8만 |
|---|
| 2026.06.10 | ₩154,619 | ₩170,241 | ₩152,863 | ₩163,483 | +5.73% | 212만 |
|---|
| 2026.06.09 | ₩157,053 | ₩168,735 | ₩154,391 | ₩158,038 | +0.63% | 182.5만 |
|---|
| 2026.06.08 | ₩144,509 | ₩161,324 | ₩143,476 | ₩158,173 | +9.46% | 210만 |
|---|
| 2026.06.05 | ₩148,572 | ₩151,374 | ₩142,202 | ₩146,198 | -1.60% | 104.4만 |
|---|
| 2026.06.04 | ₩147,499 | ₩151,388 | ₩143,154 | ₩146,359 | -0.77% | 108.6만 |
|---|
| 2026.06.03 | ₩147,057 | ₩150,469 | ₩140,272 | ₩144,013 | -2.07% | 187.9만 |
|---|
| 2026.06.02 | ₩156,215 | ₩156,215 | ₩145,649 | ₩147,432 | -5.62% | 172.4만 |
|---|
| 2026.06.01 | ₩154,204 | ₩161,310 | ₩152,460 | ₩158,186 | +2.58% | 190.7만 |
|---|
| 2026.05.29 | ₩145,488 | ₩153,305 | ₩142,819 | ₩149,323 | +2.64% | 130.5만 |
|---|
| 2026.05.28 | ₩143,704 | ₩149,644 | ₩141,800 | ₩145,716 | +1.40% | 64만 |
|---|
| 2026.05.27 | ₩140,982 | ₩147,633 | ₩140,392 | ₩144,576 | +2.55% | 80.6만 |
|---|
| 2026.05.26 | ₩143,771 | ₩146,829 | ₩139,025 | ₩142,779 | -0.69% | 116.4만 |
|---|
| 2026.05.22 | ₩142,323 | ₩146,386 | ₩140,970 | ₩142,953 | +0.44% | 96.8만 |
|---|
| 2026.05.21 | ₩141,974 | ₩143,959 | ₩140,151 | ₩141,653 | -0.23% | 109.2만 |
|---|
| 2026.05.20 | ₩148,840 | ₩149,544 | ₩142,994 | ₩143,235 | -3.77% | 153.9만 |
|---|
| 2026.05.19 | ₩157,153 | ₩159,232 | ₩150,027 | ₩152,997 | -2.65% | 181.7만 |
|---|
| 2026.05.18 | ₩149,497 | ₩155,223 | ₩148,129 | ₩151,844 | +1.57% | 158.6만 |
|---|
| 2026.05.15 | ₩146,614 | ₩151,361 | ₩144,562 | ₩150,261 | +2.49% | 149.6만 |
|---|
| 2026.05.14 | ₩140,493 | ₩150,469 | ₩140,486 | ₩146,366 | +4.18% | 158.7만 |
|---|
| 2026.05.13 | ₩140,795 | ₩141,612 | ₩135,275 | ₩140,768 | -0.02% | 144.6만 |
|---|
| 2026.05.12 | ₩140,500 | ₩144,723 | ₩136,544 | ₩142,149 | +1.17% | 156.2만 |
|---|
| 2026.05.11 | ₩144,576 | ₩146,788 | ₩140,761 | ₩140,996 | -2.48% | 148.6만 |
|---|
| 2026.05.08 | ₩151,160 | ₩151,160 | ₩140,553 | ₩144,804 | -4.20% | 193.9만 |
|---|
| 2026.05.07 | ₩141,505 | ₩154,874 | ₩141,505 | ₩152,340 | +7.66% | 261.7만 |
|---|
| 2026.05.06 | ₩139,494 | ₩143,061 | ₩136,892 | ₩140,821 | +0.95% | 242.6만 |
|---|
| 2026.05.05 | ₩145,340 | ₩145,997 | ₩132,079 | ₩139,494 | -4.02% | 599.8만 |
|---|
| 2026.05.04 | ₩148,625 | ₩155,451 | ₩147,807 | ₩147,807 | -0.55% | 504.6만 |
|---|
| 2026.05.01 | ₩152,192 | ₩153,903 | ₩147,801 | ₩149,175 | -1.98% | 190.8만 |
|---|
| 2026.04.30 | ₩142,015 | ₩148,505 | ₩140,030 | ₩147,633 | +3.96% | 149.1만 |
|---|
| 2026.04.29 | ₩147,499 | ₩147,499 | ₩138,555 | ₩143,235 | -2.89% | 148.9만 |
|---|
| 2026.04.28 | ₩137,013 | ₩144,180 | ₩137,013 | ₩142,457 | +3.97% | 148.5만 |
|---|
| 2026.04.27 | ₩137,371 | ₩142,424 | ₩136,772 | ₩138,515 | +0.83% | 132.2만 |
|---|
| 2026.04.24 | ₩134,646 | ₩139,454 | ₩132,213 | ₩138,716 | +3.02% | 158.9만 |
|---|
| 2026.04.23 | ₩139,239 | ₩140,111 | ₩131,810 | ₩134,479 | -3.42% | 149.6만 |
|---|
| 2026.04.22 | ₩137,630 | ₩141,626 | ₩136,007 | ₩141,492 | +2.81% | 138.2만 |
|---|
| 2026.04.21 | ₩140,365 | ₩143,932 | ₩137,456 | ₩137,617 | -1.96% | 164.6만 |
|---|
| 2026.04.20 | ₩134,844 | ₩140,748 | ₩133,949 | ₩140,580 | +4.25% | 169.3만 |
|---|
| 2026.04.17 | ₩141,985 | ₩143,852 | ₩133,835 | ₩134,774 | -5.08% | 212.8만 |
|---|
| 2026.04.16 | ₩135,458 | ₩139,896 | ₩133,527 | ₩138,716 | +2.41% | 212.2만 |
|---|
| 2026.04.15 | ₩124,167 | ₩132,950 | ₩124,167 | ₩132,454 | +6.67% | 201.3만 |
|---|
| 2026.04.14 | ₩127,386 | ₩129,638 | ₩121,995 | ₩122,639 | -3.73% | 175.1만 |
|---|
| 2026.04.13 | ₩120,862 | ₩125,830 | ₩119,219 | ₩125,414 | +3.77% | 158.7만 |
|---|
| 2026.04.10 | ₩122,223 | ₩126,286 | ₩119,769 | ₩120,721 | -1.23% | 182.7만 |
|---|
| 2026.04.09 | ₩122,786 | ₩125,160 | ₩117,852 | ₩121,392 | -1.14% | 253.8만 |
|---|
| 2026.04.08 | ₩135,377 | ₩138,113 | ₩120,828 | ₩122,102 | -9.81% | 312.8만 |
|---|
| 2026.04.07 | ₩132,669 | ₩134,600 | ₩126,326 | ₩129,115 | -2.68% | 114.3만 |
|---|
| 2026.04.06 | ₩128,244 | ₩135,270 | ₩128,244 | ₩133,259 | +3.91% | 125.4만 |
|---|
| 2026.04.02 | ₩128,130 | ₩132,132 | ₩126,179 | ₩129,450 | +1.03% | 115.6만 |
|---|
| 2026.04.01 | ₩132,427 | ₩134,673 | ₩128,525 | ₩128,981 | -2.60% | 154.3만 |
|---|
| 2026.03.31 | ₩127,895 | ₩137,442 | ₩127,895 | ₩132,173 | +3.34% | 180.4만 |
|---|
| 2026.03.30 | ₩126,806 | ₩130,771 | ₩124,570 | ₩126,206 | -0.47% | 144.2만 |
|---|
| 2026.03.27 | ₩129,799 | ₩131,006 | ₩122,840 | ₩127,855 | -1.50% | 185.8만 |
|---|
| 2026.03.26 | ₩131,073 | ₩134,667 | ₩130,925 | ₩131,556 | +0.37% | 124.3만 |
|---|
| 2026.03.25 | ₩133,943 | ₩136,571 | ₩129,813 | ₩132,910 | -0.77% | 113.7만 |
|---|
| 2026.03.24 | ₩133,084 | ₩133,822 | ₩129,276 | ₩130,979 | -1.58% | 130.5만 |
|---|
| 2026.03.23 | ₩132,977 | ₩135,357 | ₩131,958 | ₩133,755 | +0.58% | 116.4만 |
|---|
| 2026.03.20 | ₩131,612 | ₩134,211 | ₩129,424 | ₩131,475 | -0.10% | 202.8만 |
|---|
| 2026.03.19 | ₩135,692 | ₩139,092 | ₩133,017 | ₩133,560 | -1.57% | 131.1만 |
|---|
| 2026.03.18 | ₩135,565 | ₩139,521 | ₩133,768 | ₩134,157 | -1.04% | 138.7만 |
|---|
| 2026.03.17 | ₩136,517 | ₩145,044 | ₩136,101 | ₩139,936 | +2.50% | 218.8만 |
|---|
| 2026.03.16 | ₩132,038 | ₩139,440 | ₩131,475 | ₩136,705 | +3.53% | 286.8만 |
|---|
| 2026.03.13 | ₩127,815 | ₩131,998 | ₩125,947 | ₩131,931 | +3.22% | 239.6만 |
|---|
| 2026.03.12 | ₩132,065 | ₩132,763 | ₩126,098 | ₩127,278 | -3.62% | 216.8만 |
|---|
| 2026.03.11 | ₩128,190 | ₩132,722 | ₩128,190 | ₩132,494 | +3.36% | 211.1만 |
|---|
| 2026.03.10 | ₩134,653 | ₩136,450 | ₩127,318 | ₩127,627 | -5.22% | 293.5만 |
|---|
| 2026.03.09 | ₩135,190 | ₩139,963 | ₩132,199 | ₩134,653 | -0.40% | 304.9만 |
|---|
| 2026.03.06 | ₩134,318 | ₩136,913 | ₩132,649 | ₩136,665 | +1.75% | 201.2만 |
|---|
| 2026.03.05 | ₩132,213 | ₩139,608 | ₩131,609 | ₩136,155 | +2.98% | 456.7만 |
|---|
| 2026.03.04 | ₩135,257 | ₩141,331 | ₩128,659 | ₩128,954 | -4.66% | 339.8만 |
|---|
| 2026.03.03 | ₩133,688 | ₩138,019 | ₩129,115 | ₩136,249 | +1.92% | 313.5만 |
|---|
| 2026.03.02 | ₩131,945 | ₩135,283 | ₩126,433 | ₩135,190 | +2.46% | 417.7만 |
|---|
| 2026.02.27 | ₩123,711 | ₩136,034 | ₩123,349 | ₩135,431 | +9.47% | 2012.4만 |
|---|
| 2026.02.26 | ₩150,905 | ₩159,755 | ₩149,497 | ₩157,489 | +4.36% | 804.9만 |
|---|
| 2026.02.25 | ₩146,936 | ₩150,851 | ₩145,333 | ₩149,711 | +1.89% | 215.2만 |
|---|
| 2026.02.24 | ₩142,296 | ₩147,633 | ₩140,808 | ₩146,735 | +3.12% | 179.9만 |
|---|
| 2026.02.23 | ₩150,650 | ₩150,650 | ₩140,137 | ₩142,316 | -5.53% | 218.9만 |
|---|
| 2026.02.20 | ₩148,894 | ₩153,533 | ₩146,574 | ₩151,441 | +1.71% | 183.2만 |
|---|
| 2026.02.19 | ₩151,481 | ₩152,916 | ₩148,236 | ₩148,987 | -1.65% | 131.7만 |
|---|
| 2026.02.18 | ₩150,194 | ₩155,772 | ₩144,616 | ₩150,798 | +0.40% | 269.9만 |
|---|
| 2026.02.17 | ₩151,602 | ₩152,661 | ₩144,528 | ₩150,288 | -0.87% | 211.4만 |
|---|
| 2026.02.13 | ₩152,380 | ₩155,531 | ₩147,754 | ₩150,945 | -0.94% | 191.4만 |
|---|
| 2026.02.12 | ₩148,344 | ₩151,850 | ₩144,301 | ₩150,248 | +1.28% | 303.7만 |
|---|
| 2026.02.11 | ₩155,681 | ₩157,288 | ₩143,691 | ₩146,560 | -5.86% | 453.6만 |
|---|
| 2026.02.10 | ₩162,638 | ₩168,792 | ₩159,433 | ₩161,847 | -0.49% | 203.2만 |
|---|
| 2026.02.09 | ₩159,902 | ₩160,586 | ₩152,889 | ₩159,446 | -0.29% | 216.5만 |
|---|
| 2026.02.06 | ₩155,766 | ₩160,425 | ₩152,326 | ₩160,103 | +2.78% | 229.3만 |
|---|
| 2026.02.05 | ₩158,156 | ₩167,613 | ₩152,554 | ₩153,319 | -3.06% | 372만 |
|---|
| 2026.02.04 | ₩160,278 | ₩166,003 | ₩150,731 | ₩156,751 | -2.20% | 549.2만 |
|---|
| 2026.02.03 | ₩173,124 | ₩173,647 | ₩160,385 | ₩161,283 | -6.84% | 502.1만 |
|---|
| 2026.02.02 | ₩179,520 | ₩183,086 | ₩174,612 | ₩176,905 | -1.46% | 197.8만 |
|---|
| 2026.01.30 | ₩186,989 | ₩186,989 | ₩179,010 | ₩179,761 | -3.87% | 227.7만 |
|---|
| 2026.01.29 | ₩189,503 | ₩191,973 | ₩183,690 | ₩187,015 | -1.31% | 246.1만 |
|---|
| 2026.01.28 | ₩196,945 | ₩198,695 | ₩190,823 | ₩191,481 | -2.77% | 157.1만 |
|---|
| 2026.01.27 | ₩203,227 | ₩203,817 | ₩193,358 | ₩195,879 | -3.62% | 160.4만 |
|---|
| 2026.01.26 | ₩208,550 | ₩209,033 | ₩199,150 | ₩203,227 | -2.55% | 171.9만 |
|---|
| 2026.01.23 | ₩206,405 | ₩216,260 | ₩206,297 | ₩209,147 | +1.33% | 207.5만 |
|---|
| 2026.01.22 | ₩200,123 | ₩210,461 | ₩198,775 | ₩206,096 | +2.99% | 183.8만 |
|---|
| 2026.01.21 | ₩198,869 | ₩200,719 | ₩190,542 | ₩196,858 | -1.01% | 265만 |
|---|
| 2026.01.20 | ₩201,189 | ₩205,533 | ₩198,051 | ₩199,231 | -0.97% | 206만 |
|---|
| 2026.01.16 | ₩207,062 | ₩207,236 | ₩198,051 | ₩201,350 | -2.76% | 231.8만 |
|---|
| 2026.01.15 | ₩211,527 | ₩219,036 | ₩206,365 | ₩207,062 | -2.11% | 266.3만 |
|---|
| 2026.01.14 | ₩221,906 | ₩223,944 | ₩209,180 | ₩209,542 | -5.57% | 236.4만 |
|---|
| 2026.01.13 | ₩217,228 | ₩224,829 | ₩214,705 | ₩222,321 | +2.34% | 269.1만 |
|---|
| 2026.01.12 | ₩228,020 | ₩228,082 | ₩216,287 | ₩216,877 | -4.89% | 426.4만 |
|---|
| 2026.01.09 | ₩235,878 | ₩240,035 | ₩230,501 | ₩236,883 | +0.43% | 101.3만 |
|---|
| 2026.01.08 | ₩230,635 | ₩234,000 | ₩227,457 | ₩233,142 | +1.09% | 154.8만 |
|---|
| 2026.01.07 | ₩239,967 | ₩242,757 | ₩230,367 | ₩236,401 | -1.49% | 207.4만 |
|---|
| 2026.01.06 | ₩253,430 | ₩257,198 | ₩239,418 | ₩239,941 | -5.32% | 159.1만 |
|---|
| 2026.01.05 | ₩249,092 | ₩258,686 | ₩245,385 | ₩248,268 | -0.33% | 183.4만 |
|---|
| 2026.01.02 | ₩236,977 | ₩240,625 | ₩233,329 | ₩236,642 | -0.14% | 128.6만 |
|---|
| 2025.12.31 | ₩237,058 | ₩239,015 | ₩234,403 | ₩235,328 | -0.73% | 121.5만 |
|---|
| 2025.12.30 | ₩241,362 | ₩243,373 | ₩237,178 | ₩237,527 | -1.59% | 107.4만 |
|---|
| 2025.12.29 | ₩242,462 | ₩244,386 | ₩239,351 | ₩241,590 | -0.36% | 123.3만 |
|---|
| 2025.12.26 | ₩242,032 | ₩244,272 | ₩240,182 | ₩243,588 | +0.64% | 67.9만 |
|---|
| 2025.12.24 | ₩240,893 | ₩243,605 | ₩237,634 | ₩242,287 | +0.58% | 53.3만 |
|---|
| 2025.12.23 | ₩247,047 | ₩247,416 | ₩238,171 | ₩240,370 | -2.70% | 138.8만 |
|---|
| 2025.12.22 | ₩248,978 | ₩257,205 | ₩245,867 | ₩248,563 | -0.17% | 146만 |
|---|
| 2025.12.19 | ₩250,099 | ₩252,491 | ₩244,241 | ₩249,354 | -0.30% | 190.9만 |
|---|
| 2025.12.18 | ₩249,924 | ₩252,036 | ₩240,128 | ₩245,237 | -1.88% | 142.4만 |
|---|
| 2025.12.17 | ₩250,225 | ₩259,652 | ₩246,350 | ₩246,659 | -1.43% | 123.7만 |
|---|
| 2025.12.16 | ₩248,804 | ₩253,671 | ₩246,149 | ₩250,440 | +0.66% | 125.1만 |
|---|
| 2025.12.15 | ₩265,163 | ₩265,163 | ₩248,844 | ₩249,367 | -5.96% | 162.4만 |
|---|
| 2025.12.12 | ₩269,467 | ₩280,043 | ₩257,636 | ₩263,192 | -2.33% | 161.5만 |
|---|
| 2025.12.11 | ₩265,190 | ₩273,852 | ₩264,975 | ₩269,467 | +1.61% | 145.7만 |
|---|
| 2025.12.10 | ₩281,830 | ₩282,259 | ₩261,355 | ₩264,747 | -6.06% | 205.8만 |
|---|
| 2025.12.09 | ₩275,367 | ₩286,108 | ₩270,982 | ₩280,355 | +1.81% | 173.8만 |
|---|
| 2025.12.08 | ₩266,665 | ₩282,005 | ₩264,265 | ₩278,800 | +4.55% | 263.2만 |
|---|
| 2025.12.05 | ₩252,894 | ₩270,580 | ₩251,955 | ₩267,845 | +5.91% | 212.7만 |
|---|
| 2025.12.04 | ₩250,145 | ₩253,832 | ₩246,565 | ₩252,599 | +0.98% | 97.6만 |
|---|
| 2025.12.03 | ₩245,854 | ₩249,890 | ₩242,971 | ₩248,522 | +1.09% | 108.3만 |
|---|
| 2025.12.02 | ₩249,682 | ₩251,311 | ₩244,754 | ₩244,862 | -1.93% | 101.8만 |
|---|
| 2025.12.01 | ₩254,141 | ₩257,614 | ₩248,080 | ₩248,670 | -2.15% | 156.6만 |
|---|
| 2025.11.28 | ₩257,922 | ₩260,403 | ₩251,195 | ₩256,662 | -0.49% | 124.8만 |
|---|
| 2025.11.26 | ₩239,029 | ₩257,413 | ₩238,439 | ₩252,666 | +5.71% | 271만 |
|---|
| 2025.11.25 | ₩229,508 | ₩238,077 | ₩224,561 | ₩235,677 | +2.69% | 134만 |
|---|
| 2025.11.24 | ₩234,658 | ₩234,658 | ₩225,110 | ₩231,265 | -1.45% | 181.5만 |
|---|
| 2025.11.21 | ₩224,943 | ₩236,454 | ₩223,018 | ₩231,681 | +3.00% | 215.8만 |
|---|
| 2025.11.20 | ₩236,132 | ₩238,184 | ₩222,951 | ₩225,285 | -4.59% | 167.2만 |
|---|
| 2025.11.19 | ₩235,797 | ₩238,640 | ₩226,398 | ₩233,960 | -0.78% | 211.2만 |
|---|
| 2025.11.18 | ₩238,989 | ₩243,843 | ₩231,815 | ₩235,261 | -1.56% | 225.1만 |
|---|
| 2025.11.17 | ₩243,615 | ₩243,950 | ₩235,328 | ₩239,042 | -1.88% | 243.2만 |
|---|
| 2025.11.14 | ₩247,182 | ₩258,526 | ₩246,162 | ₩248,160 | +0.40% | 191.3만 |
|---|
| 2025.11.13 | ₩249,273 | ₩253,162 | ₩244,835 | ₩250,131 | +0.34% | 169.8만 |
|---|
| 2025.11.12 | ₩261,328 | ₩261,781 | ₩249,984 | ₩250,185 | -4.26% | 180.1만 |
|---|
| 2025.11.11 | ₩257,453 | ₩263,353 | ₩249,407 | ₩261,328 | +1.51% | 303.8만 |
|---|
| 2025.11.10 | ₩271,921 | ₩273,238 | ₩254,905 | ₩258,526 | -4.93% | 333.2만 |
|---|
| 2025.11.07 | ₩256,112 | ₩270,982 | ₩254,101 | ₩269,802 | +5.35% | 434만 |
|---|
| 2025.11.06 | ₩260,456 | ₩262,803 | ₩244,044 | ₩259,786 | -0.26% | 1306만 |
|---|
| 2025.11.05 | ₩352,362 | ₩360,662 | ₩348,634 | ₩348,661 | -1.05% | 381.3만 |
|---|
| 2025.11.04 | ₩349,975 | ₩359,375 | ₩345,000 | ₩351,369 | +0.40% | 144만 |
|---|
| 2025.11.03 | ₩373,870 | ₩375,425 | ₩349,170 | ₩355,245 | -4.98% | 132만 |
|---|
| 2025.10.31 | ₩358,094 | ₩363,203 | ₩348,245 | ₩362,901 | +1.34% | 142.9만 |
|---|
| 2025.10.30 | ₩365,516 | ₩372,086 | ₩351,718 | ₩352,415 | -3.58% | 121.7만 |
|---|
| 2025.10.29 | ₩388,861 | ₩389,317 | ₩365,006 | ₩365,744 | -5.94% | 233.2만 |
|---|
| 2025.10.28 | ₩411,790 | ₩414,660 | ₩393,568 | ₩394,064 | -4.30% | 103.9만 |
|---|
| 2025.10.27 | ₩425,535 | ₩427,533 | ₩409,189 | ₩411,294 | -3.35% | 98.1만 |
|---|
| 2025.10.24 | ₩426,406 | ₩431,890 | ₩417,181 | ₩418,361 | -1.89% | 73.2만 |
|---|
| 2025.10.23 | ₩407,312 | ₩425,870 | ₩407,312 | ₩420,305 | +3.19% | 56.8만 |
|---|
| 2025.10.22 | ₩427,680 | ₩429,551 | ₩404,609 | ₩412,421 | -3.57% | 85.1만 |
|---|
| 2025.10.21 | ₩419,004 | ₩437,040 | ₩417,489 | ₩425,883 | +1.64% | 96.8만 |
|---|
| 2025.10.20 | ₩437,160 | ₩440,526 | ₩407,942 | ₩419,340 | -4.08% | 150.9만 |
|---|
| 2025.10.17 | ₩437,147 | ₩448,249 | ₩431,770 | ₩434,478 | -0.61% | 82.9만 |
|---|
| 2025.10.16 | ₩456,697 | ₩460,264 | ₩429,370 | ₩443,248 | -2.94% | 184.5만 |
|---|
| 2025.10.15 | ₩447,901 | ₩461,267 | ₩446,962 | ₩457,354 | +2.11% | 74.5만 |
|---|
| 2025.10.14 | ₩434,210 | ₩450,542 | ₩429,933 | ₩445,983 | +2.71% | 80.2만 |
|---|
| 2025.10.13 | ₩442,712 | ₩444,693 | ₩433,111 | ₩442,497 | -0.05% | 77.5만 |
|---|
| 2025.10.10 | ₩456,509 | ₩466,097 | ₩433,254 | ₩435,793 | -4.54% | 98.8만 |
|---|