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 | ₩201,001 | ₩203,470 | ₩198,212 | ₩200,080 | -0.46% | 62.2만 |
| 2026.10.08 | ₩202,482 | ₩203,096 | ₩199,645 | ₩201,815 | -0.33% | 72.9만 |
| 2026.10.07 | ₩196,036 | ₩204,938 | ₩195,930 | ₩202,482 | +3.29% | 92.3만 |
| 2026.10.06 | ₩195,996 | ₩199,867 | ₩193,090 | ₩197,691 | +0.86% | 56.1만 |
| 2026.10.05 | ₩192,326 | ₩197,184 | ₩190,191 | ₩196,317 | +2.07% | 84.1만 |
| 2026.10.02 | ₩194,849 | ₩196,944 | ₩191,486 | ₩192,540 | -1.18% | 77.7만 |
| 2026.10.01 | ₩194,422 | ₩196,624 | ₩190,792 | ₩195,609 | +0.61% | 83.7만 |
| 2026.09.30 | ₩191,512 | ₩192,473 | ₩189,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,044 |
| -0.77% |
| 90.6만 |
| 2026.09.29 | ₩179,421 | ₩190,458 | ₩179,247 | ₩190,338 | +6.08% | 106.8만 |
|---|
| 2026.09.28 | ₩187,896 | ₩187,896 | ₩178,407 | ₩179,234 | -4.61% | 162.5만 |
|---|
| 2026.09.25 | ₩196,477 | ₩196,837 | ₩189,737 | ₩191,526 | -2.52% | 68만 |
|---|
| 2026.09.24 | ₩196,837 | ₩204,191 | ₩190,578 | ₩197,184 | +0.18% | 124만 |
|---|
| 2026.09.23 | ₩199,373 | ₩199,426 | ₩192,306 | ₩194,822 | -2.28% | 100.9만 |
|---|
| 2026.09.22 | ₩202,883 | ₩203,764 | ₩193,249 | ₩197,131 | -2.84% | 80.3만 |
|---|
| 2026.09.21 | ₩189,510 | ₩202,055 | ₩189,340 | ₩199,413 | +5.23% | 124.5만 |
|---|
| 2026.09.18 | ₩195,516 | ₩195,689 | ₩189,310 | ₩189,377 | -3.14% | 138.3만 |
|---|
| 2026.09.17 | ₩194,595 | ₩197,064 | ₩191,445 | ₩196,317 | +0.88% | 75.4만 |
|---|
| 2026.09.16 | ₩200,641 | ₩202,416 | ₩196,628 | ₩197,745 | -1.44% | 114.6만 |
|---|
| 2026.09.15 | ₩197,558 | ₩206,406 | ₩197,351 | ₩205,419 | +3.98% | 137.8만 |
|---|
| 2026.09.14 | ₩196,757 | ₩205,872 | ₩192,820 | ₩201,708 | +2.52% | 145.4만 |
|---|
| 2026.09.11 | ₩193,594 | ₩195,449 | ₩188,883 | ₩191,752 | -0.95% | 98만 |
|---|
| 2026.09.10 | ₩185,173 | ₩194,448 | ₩183,243 | ₩193,728 | +4.62% | 111.5만 |
|---|
| 2026.09.09 | ₩194,288 | ₩194,702 | ₩185,240 | ₩185,827 | -4.35% | 126.6만 |
|---|
| 2026.09.08 | ₩203,563 | ₩203,563 | ₩190,937 | ₩195,369 | -4.03% | 134.4만 |
|---|
| 2026.09.04 | ₩210,143 | ₩211,277 | ₩204,191 | ₩206,139 | -1.91% | 105.6만 |
|---|
| 2026.09.03 | ₩215,588 | ₩223,382 | ₩206,900 | ₩211,958 | -1.68% | 144.2만 |
|---|
| 2026.09.02 | ₩208,515 | ₩211,484 | ₩205,926 | ₩210,663 | +1.03% | 130.1만 |
|---|
| 2026.09.01 | ₩212,212 | ₩216,883 | ₩203,550 | ₩211,891 | -0.15% | 214.2만 |
|---|
| 2026.08.31 | ₩193,100 | ₩199,673 | ₩192,793 | ₩197,998 | +2.54% | 83.7만 |
|---|
| 2026.08.28 | ₩191,112 | ₩197,198 | ₩190,351 | ₩196,157 | +2.64% | 67.4만 |
|---|
| 2026.08.27 | ₩190,378 | ₩195,616 | ₩188,576 | ₩190,658 | +0.15% | 94만 |
|---|
| 2026.08.26 | ₩191,846 | ₩195,916 | ₩184,999 | ₩188,016 | -2.00% | 83.1만 |
|---|
| 2026.08.25 | ₩194,422 | ₩197,585 | ₩192,193 | ₩194,902 | +0.25% | 79.2만 |
|---|
| 2026.08.24 | ₩194,048 | ₩199,453 | ₩191,445 | ₩195,970 | +0.99% | 102.1만 |
|---|
| 2026.08.21 | ₩195,476 | ₩197,364 | ₩190,538 | ₩195,022 | -0.23% | 67.9만 |
|---|
| 2026.08.20 | ₩193,648 | ₩198,706 | ₩193,007 | ₩196,223 | +1.33% | 70.6만 |
|---|
| 2026.08.19 | ₩198,819 | ₩201,522 | ₩187,789 | ₩194,889 | -1.98% | 226.3만 |
|---|
| 2026.08.18 | ₩180,502 | ₩189,857 | ₩178,926 | ₩186,361 | +3.25% | 157.5만 |
|---|
| 2026.08.17 | ₩175,497 | ₩177,486 | ₩171,447 | ₩173,709 | -1.02% | 148.5만 |
|---|
| 2026.08.14 | ₩191,379 | ₩192,086 | ₩176,925 | ₩177,272 | -7.37% | 106.5만 |
|---|
| 2026.08.13 | ₩182,170 | ₩195,983 | ₩180,168 | ₩192,313 | +5.57% | 164.4만 |
|---|
| 2026.08.12 | ₩177,286 | ₩181,810 | ₩171,066 | ₩179,675 | +1.35% | 96.6만 |
|---|
| 2026.08.11 | ₩181,536 | ₩184,826 | ₩178,834 | ₩180,756 | -0.43% | 86만 |
|---|
| 2026.08.10 | ₩173,228 | ₩183,371 | ₩171,494 | ₩183,091 | +5.69% | 144.7만 |
|---|
| 2026.08.07 | ₩164,127 | ₩174,970 | ₩164,127 | ₩174,697 | +6.44% | 150만 |
|---|
| 2026.08.06 | ₩173,642 | ₩180,355 | ₩149,501 | ₩163,593 | -5.79% | 382.4만 |
|---|
| 2026.08.05 | ₩184,452 | ₩185,507 | ₩178,100 | ₩180,595 | -2.09% | 187.1만 |
|---|
| 2026.08.04 | ₩167,362 | ₩183,905 | ₩166,489 | ₩183,838 | +9.84% | 194.3만 |
|---|
| 2026.08.03 | ₩184,252 | ₩185,840 | ₩180,035 | ₩181,236 | -1.64% | 99.7만 |
|---|
| 2026.07.31 | ₩175,831 | ₩180,155 | ₩174,163 | ₩179,915 | +2.32% | 102.6만 |
|---|
| 2026.07.30 | ₩181,369 | ₩181,917 | ₩173,055 | ₩178,300 | -1.69% | 78.7만 |
|---|
| 2026.07.29 | ₩185,880 | ₩191,913 | ₩185,240 | ₩187,068 | +0.64% | 148.7만 |
|---|
| 2026.07.28 | ₩180,168 | ₩188,776 | ₩178,874 | ₩187,815 | +4.24% | 152.9만 |
|---|
| 2026.07.27 | ₩167,490 | ₩179,314 | ₩164,664 | ₩177,259 | +5.83% | 128.1만 |
|---|
| 2026.07.24 | ₩162,832 | ₩165,755 | ₩157,854 | ₩163,139 | +0.19% | 69.6만 |
|---|
| 2026.07.23 | ₩160,590 | ₩162,018 | ₩156,426 | ₩161,044 | +0.28% | 76.3만 |
|---|
| 2026.07.22 | ₩167,583 | ₩167,783 | ₩159,009 | ₩159,496 | -4.83% | 87만 |
|---|
| 2026.07.21 | ₩173,375 | ₩178,380 | ₩165,501 | ₩166,435 | -4.00% | 112.5만 |
|---|
| 2026.07.20 | ₩177,072 | ₩182,676 | ₩174,857 | ₩178,687 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩175,564 | ₩181,261 | ₩174,503 | ₩178,634 | +1.75% | 110.8만 |
|---|
| 2026.07.16 | ₩178,033 | ₩179,221 | ₩170,266 | ₩172,081 | -3.34% | 83.3만 |
|---|
| 2026.07.15 | ₩174,296 | ₩179,634 | ₩173,362 | ₩175,124 | +0.47% | 90.8만 |
|---|
| 2026.07.14 | ₩170,826 | ₩176,498 | ₩168,824 | ₩171,293 | +0.27% | 77.1만 |
|---|
| 2026.07.13 | ₩168,998 | ₩176,839 | ₩166,596 | ₩176,618 | +4.51% | 86.2만 |
|---|
| 2026.07.10 | ₩176,431 | ₩178,166 | ₩166,342 | ₩166,502 | -5.63% | 63.5만 |
|---|
| 2026.07.09 | ₩166,849 | ₩176,565 | ₩164,794 | ₩173,429 | +3.94% | 91.7만 |
|---|
| 2026.07.08 | ₩173,455 | ₩173,856 | ₩168,304 | ₩170,252 | -1.85% | 89.7만 |
|---|
| 2026.07.07 | ₩177,446 | ₩180,168 | ₩173,949 | ₩176,098 | -0.76% | 111만 |
|---|
| 2026.07.06 | ₩164,020 | ₩179,728 | ₩162,992 | ₩173,122 | +5.55% | 165.4만 |
|---|
| 2026.07.02 | ₩160,136 | ₩169,332 | ₩154,157 | ₩167,837 | +4.81% | 100.2만 |
|---|
| 2026.07.01 | ₩156,666 | ₩165,208 | ₩156,059 | ₩161,771 | +3.26% | 117.7만 |
|---|
| 2026.06.30 | ₩151,542 | ₩156,867 | ₩151,461 | ₩153,503 | +1.29% | 93.9만 |
|---|
| 2026.06.29 | ₩162,725 | ₩165,221 | ₩152,916 | ₩154,851 | -4.84% | 168.4만 |
|---|
| 2026.06.26 | ₩160,417 | ₩166,823 | ₩158,174 | ₩162,138 | +1.07% | 230.7만 |
|---|
| 2026.06.25 | ₩175,471 | ₩175,597 | ₩158,642 | ₩160,070 | -8.78% | 173.4만 |
|---|
| 2026.06.24 | ₩177,432 | ₩184,132 | ₩174,903 | ₩176,365 | -0.60% | 264.2만 |
|---|
| 2026.06.23 | ₩171,120 | ₩178,607 | ₩166,310 | ₩176,405 | +3.09% | 199.3만 |
|---|
| 2026.06.22 | ₩166,262 | ₩173,495 | ₩164,193 | ₩169,825 | +2.14% | 136.1만 |
|---|
| 2026.06.18 | ₩165,088 | ₩169,038 | ₩161,620 | ₩167,570 | +1.50% | 166.4만 |
|---|
| 2026.06.17 | ₩170,559 | ₩176,165 | ₩164,180 | ₩164,674 | -3.45% | 135.6만 |
|---|
| 2026.06.16 | ₩168,144 | ₩172,695 | ₩164,767 | ₩170,920 | +1.65% | 96.1만 |
|---|
| 2026.06.15 | ₩163,820 | ₩173,228 | ₩160,056 | ₩169,572 | +3.51% | 151.1만 |
|---|
| 2026.06.12 | ₩164,834 | ₩166,809 | ₩156,399 | ₩163,660 | -0.71% | 110.8만 |
|---|
| 2026.06.11 | ₩162,298 | ₩165,741 | ₩155,892 | ₩165,281 | +1.84% | 137.8만 |
|---|
| 2026.06.10 | ₩153,890 | ₩169,438 | ₩152,142 | ₩162,712 | +5.73% | 212만 |
|---|
| 2026.06.09 | ₩156,313 | ₩167,940 | ₩153,664 | ₩157,294 | +0.63% | 182.5만 |
|---|
| 2026.06.08 | ₩143,828 | ₩160,563 | ₩142,800 | ₩157,427 | +9.46% | 210만 |
|---|
| 2026.06.05 | ₩147,871 | ₩150,661 | ₩141,532 | ₩145,509 | -1.60% | 104.4만 |
|---|
| 2026.06.04 | ₩146,804 | ₩150,674 | ₩142,480 | ₩145,669 | -0.77% | 108.6만 |
|---|
| 2026.06.03 | ₩146,363 | ₩149,760 | ₩139,610 | ₩143,334 | -2.07% | 187.9만 |
|---|
| 2026.06.02 | ₩155,479 | ₩155,479 | ₩144,962 | ₩146,737 | -5.62% | 172.4만 |
|---|
| 2026.06.01 | ₩153,477 | ₩160,550 | ₩151,742 | ₩157,440 | +2.58% | 190.7만 |
|---|
| 2026.05.29 | ₩144,802 | ₩152,583 | ₩142,146 | ₩148,619 | +2.64% | 130.5만 |
|---|
| 2026.05.28 | ₩143,027 | ₩148,939 | ₩141,132 | ₩145,029 | +1.40% | 64만 |
|---|
| 2026.05.27 | ₩140,318 | ₩146,937 | ₩139,731 | ₩143,894 | +2.55% | 80.6만 |
|---|
| 2026.05.26 | ₩143,094 | ₩146,137 | ₩138,369 | ₩142,106 | -0.69% | 116.4만 |
|---|
| 2026.05.22 | ₩141,652 | ₩145,696 | ₩140,306 | ₩142,280 | +0.44% | 96.8만 |
|---|
| 2026.05.21 | ₩141,305 | ₩143,281 | ₩139,490 | ₩140,985 | -0.23% | 109.2만 |
|---|
| 2026.05.20 | ₩148,138 | ₩148,839 | ₩142,320 | ₩142,560 | -3.77% | 153.9만 |
|---|
| 2026.05.19 | ₩156,413 | ₩158,481 | ₩149,319 | ₩152,276 | -2.65% | 181.7만 |
|---|
| 2026.05.18 | ₩148,792 | ₩154,491 | ₩147,431 | ₩151,128 | +1.57% | 158.6만 |
|---|
| 2026.05.15 | ₩145,923 | ₩150,647 | ₩143,881 | ₩149,553 | +2.49% | 149.6만 |
|---|
| 2026.05.14 | ₩139,831 | ₩149,760 | ₩139,824 | ₩145,676 | +4.18% | 158.7만 |
|---|
| 2026.05.13 | ₩140,131 | ₩140,945 | ₩134,638 | ₩140,104 | -0.02% | 144.6만 |
|---|
| 2026.05.12 | ₩139,837 | ₩144,041 | ₩135,900 | ₩141,479 | +1.17% | 156.2만 |
|---|
| 2026.05.11 | ₩143,894 | ₩146,096 | ₩140,098 | ₩140,331 | -2.48% | 148.6만 |
|---|
| 2026.05.08 | ₩150,447 | ₩150,447 | ₩139,891 | ₩144,121 | -4.20% | 193.9만 |
|---|
| 2026.05.07 | ₩140,838 | ₩154,144 | ₩140,838 | ₩151,622 | +7.66% | 261.7만 |
|---|
| 2026.05.06 | ₩138,836 | ₩142,386 | ₩136,247 | ₩140,158 | +0.95% | 242.6만 |
|---|
| 2026.05.05 | ₩144,655 | ₩145,309 | ₩131,456 | ₩138,836 | -4.02% | 599.8만 |
|---|
| 2026.05.04 | ₩147,925 | ₩154,718 | ₩147,111 | ₩147,111 | -0.55% | 504.6만 |
|---|
| 2026.05.01 | ₩151,475 | ₩153,178 | ₩147,104 | ₩148,472 | -1.98% | 190.8만 |
|---|
| 2026.04.30 | ₩141,345 | ₩147,805 | ₩139,370 | ₩146,937 | +3.96% | 149.1만 |
|---|
| 2026.04.29 | ₩146,804 | ₩146,804 | ₩137,902 | ₩142,560 | -2.89% | 148.9만 |
|---|
| 2026.04.28 | ₩136,367 | ₩143,501 | ₩136,367 | ₩141,786 | +3.97% | 148.5만 |
|---|
| 2026.04.27 | ₩136,724 | ₩141,752 | ₩136,127 | ₩137,862 | +0.83% | 132.2만 |
|---|
| 2026.04.24 | ₩134,012 | ₩138,796 | ₩131,590 | ₩138,062 | +3.02% | 158.9만 |
|---|
| 2026.04.23 | ₩138,583 | ₩139,450 | ₩131,189 | ₩133,845 | -3.42% | 149.6만 |
|---|
| 2026.04.22 | ₩136,981 | ₩140,958 | ₩135,366 | ₩140,825 | +2.81% | 138.2만 |
|---|
| 2026.04.21 | ₩139,704 | ₩143,254 | ₩136,808 | ₩136,968 | -1.96% | 164.6만 |
|---|
| 2026.04.20 | ₩134,208 | ₩140,084 | ₩133,318 | ₩139,917 | +4.25% | 169.3만 |
|---|
| 2026.04.17 | ₩141,316 | ₩143,174 | ₩133,204 | ₩134,139 | -5.08% | 212.8만 |
|---|
| 2026.04.16 | ₩134,819 | ₩139,237 | ₩132,897 | ₩138,062 | +2.41% | 212.2만 |
|---|
| 2026.04.15 | ₩123,582 | ₩132,324 | ₩123,582 | ₩131,830 | +6.67% | 201.3만 |
|---|
| 2026.04.14 | ₩126,785 | ₩129,027 | ₩121,420 | ₩122,061 | -3.73% | 175.1만 |
|---|
| 2026.04.13 | ₩120,292 | ₩125,237 | ₩118,658 | ₩124,823 | +3.77% | 158.7만 |
|---|
| 2026.04.10 | ₩121,647 | ₩125,691 | ₩119,205 | ₩120,152 | -1.23% | 182.7만 |
|---|
| 2026.04.09 | ₩122,207 | ₩124,570 | ₩117,296 | ₩120,820 | -1.14% | 253.8만 |
|---|
| 2026.04.08 | ₩134,739 | ₩137,462 | ₩120,259 | ₩121,527 | -9.81% | 312.8만 |
|---|
| 2026.04.07 | ₩132,043 | ₩133,965 | ₩125,731 | ₩128,507 | -2.68% | 114.3만 |
|---|
| 2026.04.06 | ₩127,639 | ₩134,632 | ₩127,639 | ₩132,631 | +3.91% | 125.4만 |
|---|
| 2026.04.02 | ₩127,526 | ₩131,510 | ₩125,584 | ₩128,840 | +1.03% | 115.6만 |
|---|
| 2026.04.01 | ₩131,803 | ₩134,039 | ₩127,919 | ₩128,373 | -2.60% | 154.3만 |
|---|
| 2026.03.31 | ₩127,292 | ₩136,794 | ₩127,292 | ₩131,550 | +3.34% | 180.4만 |
|---|
| 2026.03.30 | ₩126,209 | ₩130,155 | ₩123,982 | ₩125,611 | -0.47% | 144.2만 |
|---|
| 2026.03.27 | ₩129,187 | ₩130,388 | ₩122,261 | ₩127,252 | -1.50% | 185.8만 |
|---|
| 2026.03.26 | ₩130,455 | ₩134,032 | ₩130,308 | ₩130,936 | +0.37% | 124.3만 |
|---|
| 2026.03.25 | ₩133,311 | ₩135,927 | ₩129,201 | ₩132,284 | -0.77% | 113.7만 |
|---|
| 2026.03.24 | ₩132,457 | ₩133,191 | ₩128,667 | ₩130,362 | -1.58% | 130.5만 |
|---|
| 2026.03.23 | ₩132,350 | ₩134,719 | ₩131,336 | ₩133,124 | +0.58% | 116.4만 |
|---|
| 2026.03.20 | ₩130,992 | ₩133,578 | ₩128,814 | ₩130,856 | -0.10% | 202.8만 |
|---|
| 2026.03.19 | ₩135,053 | ₩138,436 | ₩132,390 | ₩132,931 | -1.57% | 131.1만 |
|---|
| 2026.03.18 | ₩134,926 | ₩138,863 | ₩133,138 | ₩133,525 | -1.04% | 138.7만 |
|---|
| 2026.03.17 | ₩135,874 | ₩144,360 | ₩135,460 | ₩139,277 | +2.50% | 218.8만 |
|---|
| 2026.03.16 | ₩131,416 | ₩138,783 | ₩130,856 | ₩136,060 | +3.53% | 286.8만 |
|---|
| 2026.03.13 | ₩127,212 | ₩131,376 | ₩125,353 | ₩131,309 | +3.22% | 239.6만 |
|---|
| 2026.03.12 | ₩131,443 | ₩132,137 | ₩125,504 | ₩126,678 | -3.62% | 216.8만 |
|---|
| 2026.03.11 | ₩127,586 | ₩132,097 | ₩127,586 | ₩131,870 | +3.36% | 211.1만 |
|---|
| 2026.03.10 | ₩134,019 | ₩135,807 | ₩126,718 | ₩127,025 | -5.22% | 293.5만 |
|---|
| 2026.03.09 | ₩134,552 | ₩139,303 | ₩131,576 | ₩134,019 | -0.40% | 304.9만 |
|---|
| 2026.03.06 | ₩133,685 | ₩136,267 | ₩132,023 | ₩136,020 | +1.75% | 201.2만 |
|---|
| 2026.03.05 | ₩131,590 | ₩138,950 | ₩130,989 | ₩135,513 | +2.98% | 456.7만 |
|---|
| 2026.03.04 | ₩134,619 | ₩140,665 | ₩128,053 | ₩128,347 | -4.66% | 339.8만 |
|---|
| 2026.03.03 | ₩133,058 | ₩137,368 | ₩128,507 | ₩135,607 | +1.92% | 313.5만 |
|---|
| 2026.03.02 | ₩131,323 | ₩134,646 | ₩125,838 | ₩134,552 | +2.46% | 417.7만 |
|---|
| 2026.02.27 | ₩123,128 | ₩135,393 | ₩122,768 | ₩134,793 | +9.47% | 2012.4만 |
|---|
| 2026.02.26 | ₩150,194 | ₩159,002 | ₩148,792 | ₩156,746 | +4.36% | 804.9만 |
|---|
| 2026.02.25 | ₩146,243 | ₩150,140 | ₩144,648 | ₩149,006 | +1.89% | 215.2만 |
|---|
| 2026.02.24 | ₩141,626 | ₩146,937 | ₩140,144 | ₩146,043 | +3.12% | 179.9만 |
|---|
| 2026.02.23 | ₩149,940 | ₩149,940 | ₩139,477 | ₩141,646 | -5.53% | 218.9만 |
|---|
| 2026.02.20 | ₩148,192 | ₩152,809 | ₩145,883 | ₩150,727 | +1.71% | 183.2만 |
|---|
| 2026.02.19 | ₩150,768 | ₩152,196 | ₩147,538 | ₩148,285 | -1.65% | 131.7만 |
|---|
| 2026.02.18 | ₩149,486 | ₩155,038 | ₩143,934 | ₩150,087 | +0.40% | 269.9만 |
|---|
| 2026.02.17 | ₩150,888 | ₩151,942 | ₩143,846 | ₩149,580 | -0.87% | 211.4만 |
|---|
| 2026.02.13 | ₩151,662 | ₩154,798 | ₩147,057 | ₩150,234 | -0.94% | 191.4만 |
|---|
| 2026.02.12 | ₩147,645 | ₩151,135 | ₩143,621 | ₩149,540 | +1.28% | 303.7만 |
|---|
| 2026.02.11 | ₩154,947 | ₩156,546 | ₩143,014 | ₩145,870 | -5.86% | 453.6만 |
|---|
| 2026.02.10 | ₩161,871 | ₩167,997 | ₩158,682 | ₩161,084 | -0.49% | 203.2만 |
|---|
| 2026.02.09 | ₩159,149 | ₩159,829 | ₩152,169 | ₩158,695 | -0.29% | 216.5만 |
|---|
| 2026.02.06 | ₩155,031 | ₩159,669 | ₩151,608 | ₩159,349 | +2.78% | 229.3만 |
|---|
| 2026.02.05 | ₩157,411 | ₩166,823 | ₩151,835 | ₩152,596 | -3.06% | 372만 |
|---|
| 2026.02.04 | ₩159,522 | ₩165,221 | ₩150,020 | ₩156,012 | -2.20% | 549.2만 |
|---|
| 2026.02.03 | ₩172,308 | ₩172,828 | ₩159,629 | ₩160,523 | -6.84% | 502.1만 |
|---|
| 2026.02.02 | ₩178,674 | ₩182,224 | ₩173,789 | ₩176,071 | -1.46% | 197.8만 |
|---|
| 2026.01.30 | ₩186,107 | ₩186,107 | ₩178,166 | ₩178,914 | -3.87% | 227.7만 |
|---|
| 2026.01.29 | ₩188,610 | ₩191,068 | ₩182,824 | ₩186,134 | -1.31% | 246.1만 |
|---|
| 2026.01.28 | ₩196,016 | ₩197,758 | ₩189,924 | ₩190,578 | -2.77% | 157.1만 |
|---|
| 2026.01.27 | ₩202,269 | ₩202,856 | ₩192,446 | ₩194,955 | -3.62% | 160.4만 |
|---|
| 2026.01.26 | ₩207,567 | ₩208,048 | ₩198,212 | ₩202,269 | -2.55% | 171.9만 |
|---|
| 2026.01.23 | ₩205,432 | ₩215,241 | ₩205,325 | ₩208,161 | +1.33% | 207.5만 |
|---|
| 2026.01.22 | ₩199,179 | ₩209,469 | ₩197,838 | ₩205,125 | +2.99% | 183.8만 |
|---|
| 2026.01.21 | ₩197,932 | ₩199,773 | ₩189,644 | ₩195,930 | -1.01% | 265만 |
|---|
| 2026.01.20 | ₩200,240 | ₩204,564 | ₩197,117 | ₩198,292 | -0.97% | 206만 |
|---|
| 2026.01.16 | ₩206,086 | ₩206,259 | ₩197,117 | ₩200,401 | -2.76% | 231.8만 |
|---|
| 2026.01.15 | ₩210,530 | ₩218,004 | ₩205,392 | ₩206,086 | -2.11% | 266.3만 |
|---|
| 2026.01.14 | ₩220,860 | ₩222,888 | ₩208,194 | ₩208,555 | -5.57% | 236.4만 |
|---|
| 2026.01.13 | ₩216,205 | ₩223,769 | ₩213,693 | ₩221,273 | +2.34% | 269.1만 |
|---|
| 2026.01.12 | ₩226,945 | ₩227,007 | ₩215,268 | ₩215,855 | -4.89% | 426.4만 |
|---|
| 2026.01.09 | ₩234,766 | ₩238,903 | ₩229,414 | ₩235,767 | +0.43% | 101.3만 |
|---|
| 2026.01.08 | ₩229,548 | ₩232,898 | ₩226,385 | ₩232,043 | +1.09% | 154.8만 |
|---|
| 2026.01.07 | ₩238,836 | ₩241,612 | ₩229,281 | ₩235,286 | -1.49% | 207.4만 |
|---|
| 2026.01.06 | ₩252,236 | ₩255,986 | ₩238,289 | ₩238,810 | -5.32% | 159.1만 |
|---|
| 2026.01.05 | ₩247,918 | ₩257,467 | ₩244,228 | ₩247,097 | -0.33% | 183.4만 |
|---|
| 2026.01.02 | ₩235,860 | ₩239,490 | ₩232,229 | ₩235,527 | -0.14% | 128.6만 |
|---|
| 2025.12.31 | ₩235,940 | ₩237,889 | ₩233,298 | ₩234,219 | -0.73% | 121.5만 |
|---|
| 2025.12.30 | ₩240,224 | ₩242,226 | ₩236,061 | ₩236,408 | -1.59% | 107.4만 |
|---|
| 2025.12.29 | ₩241,319 | ₩243,234 | ₩238,223 | ₩240,451 | -0.36% | 123.3만 |
|---|
| 2025.12.26 | ₩240,892 | ₩243,120 | ₩239,050 | ₩242,440 | +0.64% | 67.9만 |
|---|
| 2025.12.24 | ₩239,757 | ₩242,457 | ₩236,514 | ₩241,145 | +0.58% | 53.3만 |
|---|
| 2025.12.23 | ₩245,883 | ₩246,250 | ₩237,048 | ₩239,237 | -2.70% | 138.8만 |
|---|
| 2025.12.22 | ₩247,805 | ₩255,992 | ₩244,709 | ₩247,391 | -0.17% | 146만 |
|---|
| 2025.12.19 | ₩248,921 | ₩251,301 | ₩243,090 | ₩248,179 | -0.30% | 190.9만 |
|---|
| 2025.12.18 | ₩248,746 | ₩250,848 | ₩238,997 | ₩244,081 | -1.88% | 142.4만 |
|---|
| 2025.12.17 | ₩249,046 | ₩258,428 | ₩245,189 | ₩245,496 | -1.43% | 123.7만 |
|---|
| 2025.12.16 | ₩247,631 | ₩252,476 | ₩244,989 | ₩249,260 | +0.66% | 125.1만 |
|---|
| 2025.12.15 | ₩263,913 | ₩263,913 | ₩247,671 | ₩248,192 | -5.96% | 162.4만 |
|---|
| 2025.12.12 | ₩268,197 | ₩278,723 | ₩256,422 | ₩261,951 | -2.33% | 161.5만 |
|---|
| 2025.12.11 | ₩263,940 | ₩272,561 | ₩263,726 | ₩268,197 | +1.61% | 145.7만 |
|---|
| 2025.12.10 | ₩280,502 | ₩280,929 | ₩260,123 | ₩263,499 | -6.06% | 205.8만 |
|---|
| 2025.12.09 | ₩274,069 | ₩284,759 | ₩269,705 | ₩279,034 | +1.81% | 173.8만 |
|---|
| 2025.12.08 | ₩265,408 | ₩280,676 | ₩263,019 | ₩277,486 | +4.55% | 263.2만 |
|---|
| 2025.12.05 | ₩251,702 | ₩269,305 | ₩250,768 | ₩266,582 | +5.91% | 212.7만 |
|---|
| 2025.12.04 | ₩248,966 | ₩252,636 | ₩245,403 | ₩251,408 | +0.98% | 97.6만 |
|---|
| 2025.12.03 | ₩244,695 | ₩248,712 | ₩241,826 | ₩247,351 | +1.09% | 108.3만 |
|---|
| 2025.12.02 | ₩248,505 | ₩250,127 | ₩243,601 | ₩243,708 | -1.93% | 101.8만 |
|---|
| 2025.12.01 | ₩252,943 | ₩256,400 | ₩246,911 | ₩247,498 | -2.15% | 156.6만 |
|---|
| 2025.11.28 | ₩256,706 | ₩259,175 | ₩250,011 | ₩255,452 | -0.49% | 124.8만 |
|---|
| 2025.11.26 | ₩237,902 | ₩256,199 | ₩237,315 | ₩251,475 | +5.71% | 271만 |
|---|
| 2025.11.25 | ₩228,427 | ₩236,955 | ₩223,502 | ₩234,566 | +2.69% | 134만 |
|---|
| 2025.11.24 | ₩233,552 | ₩233,552 | ₩224,049 | ₩230,175 | -1.45% | 181.5만 |
|---|
| 2025.11.21 | ₩223,882 | ₩235,340 | ₩221,967 | ₩230,589 | +3.00% | 215.8만 |
|---|
| 2025.11.20 | ₩235,020 | ₩237,061 | ₩221,901 | ₩224,223 | -4.59% | 167.2만 |
|---|
| 2025.11.19 | ₩234,686 | ₩237,515 | ₩225,330 | ₩232,858 | -0.78% | 211.2만 |
|---|
| 2025.11.18 | ₩237,862 | ₩242,693 | ₩230,722 | ₩234,152 | -1.56% | 225.1만 |
|---|
| 2025.11.17 | ₩242,466 | ₩242,800 | ₩234,219 | ₩237,916 | -1.88% | 243.2만 |
|---|
| 2025.11.14 | ₩246,016 | ₩257,307 | ₩245,002 | ₩246,991 | +0.40% | 191.3만 |
|---|
| 2025.11.13 | ₩248,098 | ₩251,969 | ₩243,681 | ₩248,953 | +0.34% | 169.8만 |
|---|
| 2025.11.12 | ₩260,096 | ₩260,547 | ₩248,806 | ₩249,006 | -4.26% | 180.1만 |
|---|
| 2025.11.11 | ₩256,239 | ₩262,112 | ₩248,232 | ₩260,096 | +1.51% | 303.8만 |
|---|
| 2025.11.10 | ₩270,639 | ₩271,950 | ₩253,704 | ₩257,307 | -4.93% | 333.2만 |
|---|
| 2025.11.07 | ₩254,905 | ₩269,705 | ₩252,903 | ₩268,531 | +5.35% | 434만 |
|---|
| 2025.11.06 | ₩259,229 | ₩261,564 | ₩242,894 | ₩258,562 | -0.26% | 1306만 |
|---|
| 2025.11.05 | ₩350,701 | ₩358,962 | ₩346,991 | ₩347,017 | -1.05% | 381.3만 |
|---|
| 2025.11.04 | ₩348,325 | ₩357,681 | ₩343,374 | ₩349,713 | +0.40% | 144만 |
|---|
| 2025.11.03 | ₩372,108 | ₩373,656 | ₩347,525 | ₩353,570 | -4.98% | 132만 |
|---|
| 2025.10.31 | ₩356,406 | ₩361,491 | ₩346,604 | ₩361,191 | +1.34% | 142.9만 |
|---|
| 2025.10.30 | ₩363,793 | ₩370,333 | ₩350,060 | ₩350,754 | -3.58% | 121.7만 |
|---|
| 2025.10.29 | ₩387,028 | ₩387,482 | ₩363,286 | ₩364,020 | -5.94% | 233.2만 |
|---|
| 2025.10.28 | ₩409,850 | ₩412,706 | ₩391,713 | ₩392,206 | -4.30% | 103.9만 |
|---|
| 2025.10.27 | ₩423,529 | ₩425,517 | ₩407,260 | ₩409,356 | -3.35% | 98.1만 |
|---|
| 2025.10.24 | ₩424,396 | ₩429,855 | ₩415,215 | ₩416,389 | -1.89% | 73.2만 |
|---|
| 2025.10.23 | ₩405,392 | ₩423,863 | ₩405,392 | ₩418,324 | +3.19% | 56.8만 |
|---|
| 2025.10.22 | ₩425,664 | ₩427,526 | ₩402,701 | ₩410,477 | -3.57% | 85.1만 |
|---|
| 2025.10.21 | ₩417,030 | ₩434,980 | ₩415,521 | ₩423,876 | +1.64% | 96.8만 |
|---|
| 2025.10.20 | ₩435,100 | ₩438,450 | ₩406,019 | ₩417,363 | -4.08% | 150.9만 |
|---|
| 2025.10.17 | ₩435,086 | ₩446,137 | ₩429,735 | ₩432,431 | -0.61% | 82.9만 |
|---|
| 2025.10.16 | ₩454,545 | ₩458,095 | ₩427,346 | ₩441,159 | -2.94% | 184.5만 |
|---|
| 2025.10.15 | ₩445,790 | ₩459,093 | ₩444,856 | ₩455,199 | +2.11% | 74.5만 |
|---|
| 2025.10.14 | ₩432,164 | ₩448,419 | ₩427,906 | ₩443,881 | +2.71% | 80.2만 |
|---|
| 2025.10.13 | ₩440,625 | ₩442,597 | ₩431,069 | ₩440,411 | -0.05% | 77.5만 |
|---|
| 2025.10.10 | ₩454,358 | ₩463,900 | ₩431,212 | ₩433,739 | -4.54% | 98.8만 |
|---|