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 | ₩201,533 | ₩204,008 | ₩198,736 | ₩200,609 | -0.46% | 62.2만 |
| 2026.10.08 | ₩203,018 | ₩203,634 | ₩200,173 | ₩202,349 | -0.33% | 72.9만 |
| 2026.10.07 | ₩196,555 | ₩205,480 | ₩196,448 | ₩203,018 | +3.29% | 92.3만 |
| 2026.10.06 | ₩196,515 | ₩200,395 | ₩193,600 | ₩198,214 | +0.86% | 56.1만 |
| 2026.10.05 | ₩192,835 | ₩197,706 | ₩190,694 | ₩196,836 | +2.07% | 84.1만 |
| 2026.10.02 | ₩195,364 | ₩197,465 | ₩191,992 | ₩193,049 | -1.18% | 77.7만 |
| 2026.10.01 | ₩194,936 | ₩197,144 | ₩191,296 | ₩196,127 | +0.61% | 83.7만 |
| 2026.09.30 | ₩192,019 | ₩192,982 | ₩189,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,547 |
| -0.77% |
| 90.6만 |
| 2026.09.29 | ₩179,896 | ₩190,962 | ₩179,722 | ₩190,841 | +6.08% | 106.8만 |
|---|
| 2026.09.28 | ₩188,392 | ₩188,392 | ₩178,879 | ₩179,708 | -4.61% | 162.5만 |
|---|
| 2026.09.25 | ₩196,997 | ₩197,358 | ₩190,239 | ₩192,032 | -2.52% | 68만 |
|---|
| 2026.09.24 | ₩197,358 | ₩204,731 | ₩191,082 | ₩197,706 | +0.18% | 124만 |
|---|
| 2026.09.23 | ₩199,900 | ₩199,954 | ₩192,815 | ₩195,337 | -2.28% | 100.9만 |
|---|
| 2026.09.22 | ₩203,419 | ₩204,303 | ₩193,760 | ₩197,652 | -2.84% | 80.3만 |
|---|
| 2026.09.21 | ₩190,012 | ₩202,590 | ₩189,840 | ₩199,940 | +5.23% | 124.5만 |
|---|
| 2026.09.18 | ₩196,033 | ₩196,207 | ₩189,811 | ₩189,878 | -3.14% | 138.3만 |
|---|
| 2026.09.17 | ₩195,110 | ₩197,585 | ₩191,952 | ₩196,836 | +0.88% | 75.4만 |
|---|
| 2026.09.16 | ₩201,171 | ₩202,951 | ₩197,148 | ₩198,268 | -1.44% | 114.6만 |
|---|
| 2026.09.15 | ₩198,080 | ₩206,952 | ₩197,873 | ₩205,962 | +3.98% | 137.8만 |
|---|
| 2026.09.14 | ₩197,278 | ₩206,417 | ₩193,330 | ₩202,242 | +2.52% | 145.4만 |
|---|
| 2026.09.11 | ₩194,106 | ₩195,966 | ₩189,383 | ₩192,260 | -0.95% | 98만 |
|---|
| 2026.09.10 | ₩185,663 | ₩194,963 | ₩183,728 | ₩194,240 | +4.62% | 111.5만 |
|---|
| 2026.09.09 | ₩194,802 | ₩195,217 | ₩185,730 | ₩186,318 | -4.35% | 126.6만 |
|---|
| 2026.09.08 | ₩204,102 | ₩204,102 | ₩191,442 | ₩195,886 | -4.03% | 134.4만 |
|---|
| 2026.09.04 | ₩210,699 | ₩211,836 | ₩204,731 | ₩206,684 | -1.91% | 105.6만 |
|---|
| 2026.09.03 | ₩216,158 | ₩223,973 | ₩207,447 | ₩212,519 | -1.68% | 144.2만 |
|---|
| 2026.09.02 | ₩209,066 | ₩212,044 | ₩206,470 | ₩211,221 | +1.03% | 130.1만 |
|---|
| 2026.09.01 | ₩212,773 | ₩217,456 | ₩204,089 | ₩212,452 | -0.15% | 214.2만 |
|---|
| 2026.08.31 | ₩193,611 | ₩200,201 | ₩193,303 | ₩198,522 | +2.54% | 83.7만 |
|---|
| 2026.08.28 | ₩191,617 | ₩197,719 | ₩190,855 | ₩196,675 | +2.64% | 67.4만 |
|---|
| 2026.08.27 | ₩190,881 | ₩196,133 | ₩189,075 | ₩191,162 | +0.15% | 94만 |
|---|
| 2026.08.26 | ₩192,353 | ₩196,435 | ₩185,489 | ₩188,513 | -2.00% | 83.1만 |
|---|
| 2026.08.25 | ₩194,936 | ₩198,107 | ₩192,701 | ₩195,418 | +0.25% | 79.2만 |
|---|
| 2026.08.24 | ₩194,561 | ₩199,981 | ₩191,952 | ₩196,488 | +0.99% | 102.1만 |
|---|
| 2026.08.21 | ₩195,993 | ₩197,886 | ₩191,042 | ₩195,538 | -0.23% | 67.9만 |
|---|
| 2026.08.20 | ₩194,160 | ₩199,231 | ₩193,517 | ₩196,742 | +1.33% | 70.6만 |
|---|
| 2026.08.19 | ₩199,345 | ₩202,055 | ₩188,285 | ₩195,404 | -1.98% | 226.3만 |
|---|
| 2026.08.18 | ₩180,979 | ₩190,360 | ₩179,399 | ₩186,854 | +3.25% | 157.5만 |
|---|
| 2026.08.17 | ₩175,961 | ₩177,955 | ₩171,900 | ₩174,168 | -1.02% | 148.5만 |
|---|
| 2026.08.14 | ₩191,885 | ₩192,594 | ₩177,393 | ₩177,741 | -7.37% | 106.5만 |
|---|
| 2026.08.13 | ₩182,652 | ₩196,501 | ₩180,645 | ₩192,822 | +5.57% | 164.4만 |
|---|
| 2026.08.12 | ₩177,755 | ₩182,291 | ₩171,519 | ₩180,150 | +1.35% | 96.6만 |
|---|
| 2026.08.11 | ₩182,016 | ₩185,315 | ₩179,307 | ₩181,234 | -0.43% | 86만 |
|---|
| 2026.08.10 | ₩173,687 | ₩183,856 | ₩171,947 | ₩183,575 | +5.69% | 144.7만 |
|---|
| 2026.08.07 | ₩164,561 | ₩175,433 | ₩164,561 | ₩175,159 | +6.44% | 150만 |
|---|
| 2026.08.06 | ₩174,101 | ₩180,832 | ₩149,896 | ₩164,026 | -5.79% | 382.4만 |
|---|
| 2026.08.05 | ₩184,940 | ₩185,997 | ₩178,571 | ₩181,073 | -2.09% | 187.1만 |
|---|
| 2026.08.04 | ₩167,804 | ₩184,392 | ₩166,929 | ₩184,325 | +9.84% | 194.3만 |
|---|
| 2026.08.03 | ₩184,739 | ₩186,332 | ₩180,511 | ₩181,715 | -1.64% | 99.7만 |
|---|
| 2026.07.31 | ₩176,296 | ₩180,631 | ₩174,623 | ₩180,391 | +2.32% | 102.6만 |
|---|
| 2026.07.30 | ₩181,849 | ₩182,398 | ₩173,513 | ₩178,772 | -1.69% | 78.7만 |
|---|
| 2026.07.29 | ₩186,372 | ₩192,420 | ₩185,730 | ₩187,563 | +0.64% | 148.7만 |
|---|
| 2026.07.28 | ₩180,645 | ₩189,276 | ₩179,347 | ₩188,312 | +4.24% | 152.9만 |
|---|
| 2026.07.27 | ₩167,933 | ₩179,788 | ₩165,100 | ₩177,728 | +5.83% | 128.1만 |
|---|
| 2026.07.24 | ₩163,263 | ₩166,193 | ₩158,272 | ₩163,571 | +0.19% | 69.6만 |
|---|
| 2026.07.23 | ₩161,015 | ₩162,447 | ₩156,840 | ₩161,470 | +0.28% | 76.3만 |
|---|
| 2026.07.22 | ₩168,026 | ₩168,227 | ₩159,429 | ₩159,918 | -4.83% | 87만 |
|---|
| 2026.07.21 | ₩173,834 | ₩178,852 | ₩165,939 | ₩166,876 | -4.00% | 112.5만 |
|---|
| 2026.07.20 | ₩177,540 | ₩183,159 | ₩175,319 | ₩179,160 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩176,028 | ₩181,741 | ₩174,965 | ₩179,106 | +1.75% | 110.8만 |
|---|
| 2026.07.16 | ₩178,504 | ₩179,695 | ₩170,716 | ₩172,536 | -3.34% | 83.3만 |
|---|
| 2026.07.15 | ₩174,757 | ₩180,110 | ₩173,820 | ₩175,587 | +0.47% | 90.8만 |
|---|
| 2026.07.14 | ₩171,278 | ₩176,965 | ₩169,271 | ₩171,746 | +0.27% | 77.1만 |
|---|
| 2026.07.13 | ₩169,445 | ₩177,306 | ₩167,036 | ₩177,085 | +4.51% | 86.2만 |
|---|
| 2026.07.10 | ₩176,898 | ₩178,638 | ₩166,782 | ₩166,943 | -5.63% | 63.5만 |
|---|
| 2026.07.09 | ₩167,291 | ₩177,032 | ₩165,230 | ₩173,887 | +3.94% | 91.7만 |
|---|
| 2026.07.08 | ₩173,914 | ₩174,316 | ₩168,749 | ₩170,703 | -1.85% | 89.7만 |
|---|
| 2026.07.07 | ₩177,915 | ₩180,645 | ₩174,409 | ₩176,564 | -0.76% | 111만 |
|---|
| 2026.07.06 | ₩164,454 | ₩180,203 | ₩163,423 | ₩173,580 | +5.55% | 165.4만 |
|---|
| 2026.07.02 | ₩160,560 | ₩169,779 | ₩154,565 | ₩168,281 | +4.81% | 100.2만 |
|---|
| 2026.07.01 | ₩157,081 | ₩165,645 | ₩156,472 | ₩162,199 | +3.26% | 117.7만 |
|---|
| 2026.06.30 | ₩151,942 | ₩157,281 | ₩151,862 | ₩153,909 | +1.29% | 93.9만 |
|---|
| 2026.06.29 | ₩163,156 | ₩165,658 | ₩153,321 | ₩155,261 | -4.84% | 168.4만 |
|---|
| 2026.06.26 | ₩160,841 | ₩167,264 | ₩158,593 | ₩162,567 | +1.07% | 230.7만 |
|---|
| 2026.06.25 | ₩175,935 | ₩176,062 | ₩159,061 | ₩160,493 | -8.78% | 173.4만 |
|---|
| 2026.06.24 | ₩177,902 | ₩184,619 | ₩175,366 | ₩176,831 | -0.60% | 264.2만 |
|---|
| 2026.06.23 | ₩171,572 | ₩179,079 | ₩166,750 | ₩176,871 | +3.09% | 199.3만 |
|---|
| 2026.06.22 | ₩166,702 | ₩173,954 | ₩164,628 | ₩170,274 | +2.14% | 136.1만 |
|---|
| 2026.06.18 | ₩165,524 | ₩169,485 | ₩162,048 | ₩168,013 | +1.50% | 166.4만 |
|---|
| 2026.06.17 | ₩171,010 | ₩176,631 | ₩164,614 | ₩165,109 | -3.45% | 135.6만 |
|---|
| 2026.06.16 | ₩168,588 | ₩173,151 | ₩165,203 | ₩171,372 | +1.65% | 96.1만 |
|---|
| 2026.06.15 | ₩164,253 | ₩173,687 | ₩160,480 | ₩170,020 | +3.51% | 151.1만 |
|---|
| 2026.06.12 | ₩165,270 | ₩167,250 | ₩156,813 | ₩164,092 | -0.71% | 110.8만 |
|---|
| 2026.06.11 | ₩162,728 | ₩166,180 | ₩156,305 | ₩165,718 | +1.84% | 137.8만 |
|---|
| 2026.06.10 | ₩154,297 | ₩169,886 | ₩152,545 | ₩163,142 | +5.73% | 212만 |
|---|
| 2026.06.09 | ₩156,726 | ₩168,384 | ₩154,070 | ₩157,710 | +0.63% | 182.5만 |
|---|
| 2026.06.08 | ₩144,208 | ₩160,988 | ₩143,178 | ₩157,843 | +9.46% | 210만 |
|---|
| 2026.06.05 | ₩148,263 | ₩151,059 | ₩141,907 | ₩145,894 | -1.60% | 104.4만 |
|---|
| 2026.06.04 | ₩147,192 | ₩151,073 | ₩142,857 | ₩146,055 | -0.77% | 108.6만 |
|---|
| 2026.06.03 | ₩146,751 | ₩150,156 | ₩139,980 | ₩143,713 | -2.07% | 187.9만 |
|---|
| 2026.06.02 | ₩155,890 | ₩155,890 | ₩145,346 | ₩147,125 | -5.62% | 172.4만 |
|---|
| 2026.06.01 | ₩153,883 | ₩160,975 | ₩152,143 | ₩157,857 | +2.58% | 190.7만 |
|---|
| 2026.05.29 | ₩145,185 | ₩152,986 | ₩142,522 | ₩149,012 | +2.64% | 130.5만 |
|---|
| 2026.05.28 | ₩143,405 | ₩149,333 | ₩141,505 | ₩145,412 | +1.40% | 64만 |
|---|
| 2026.05.27 | ₩140,689 | ₩147,326 | ₩140,100 | ₩144,275 | +2.55% | 80.6만 |
|---|
| 2026.05.26 | ₩143,472 | ₩146,523 | ₩138,735 | ₩142,482 | -0.69% | 116.4만 |
|---|
| 2026.05.22 | ₩142,027 | ₩146,081 | ₩140,677 | ₩142,656 | +0.44% | 96.8만 |
|---|
| 2026.05.21 | ₩141,679 | ₩143,659 | ₩139,859 | ₩141,358 | -0.23% | 109.2만 |
|---|
| 2026.05.20 | ₩148,530 | ₩149,233 | ₩142,696 | ₩142,937 | -3.77% | 153.9만 |
|---|
| 2026.05.19 | ₩156,826 | ₩158,901 | ₩149,714 | ₩152,678 | -2.65% | 181.7만 |
|---|
| 2026.05.18 | ₩149,186 | ₩154,900 | ₩147,821 | ₩151,528 | +1.57% | 158.6만 |
|---|
| 2026.05.15 | ₩146,309 | ₩151,046 | ₩144,262 | ₩149,949 | +2.49% | 149.6만 |
|---|
| 2026.05.14 | ₩140,200 | ₩150,156 | ₩140,194 | ₩146,061 | +4.18% | 158.7만 |
|---|
| 2026.05.13 | ₩140,502 | ₩141,318 | ₩134,994 | ₩140,475 | -0.02% | 144.6만 |
|---|
| 2026.05.12 | ₩140,207 | ₩144,422 | ₩136,260 | ₩141,853 | +1.17% | 156.2만 |
|---|
| 2026.05.11 | ₩144,275 | ₩146,483 | ₩140,468 | ₩140,702 | -2.48% | 148.6만 |
|---|
| 2026.05.08 | ₩150,845 | ₩150,845 | ₩140,261 | ₩144,502 | -4.20% | 193.9만 |
|---|
| 2026.05.07 | ₩141,211 | ₩154,552 | ₩141,211 | ₩152,023 | +7.66% | 261.7만 |
|---|
| 2026.05.06 | ₩139,204 | ₩142,763 | ₩136,608 | ₩140,528 | +0.95% | 242.6만 |
|---|
| 2026.05.05 | ₩145,038 | ₩145,693 | ₩131,804 | ₩139,204 | -4.02% | 599.8만 |
|---|
| 2026.05.04 | ₩148,316 | ₩155,127 | ₩147,500 | ₩147,500 | -0.55% | 504.6만 |
|---|
| 2026.05.01 | ₩151,875 | ₩153,583 | ₩147,493 | ₩148,865 | -1.98% | 190.8만 |
|---|
| 2026.04.30 | ₩141,719 | ₩148,196 | ₩139,739 | ₩147,326 | +3.96% | 149.1만 |
|---|
| 2026.04.29 | ₩147,192 | ₩147,192 | ₩138,267 | ₩142,937 | -2.89% | 148.9만 |
|---|
| 2026.04.28 | ₩136,728 | ₩143,880 | ₩136,728 | ₩142,161 | +3.97% | 148.5만 |
|---|
| 2026.04.27 | ₩137,085 | ₩142,127 | ₩136,487 | ₩138,227 | +0.83% | 132.2만 |
|---|
| 2026.04.24 | ₩134,366 | ₩139,163 | ₩131,938 | ₩138,427 | +3.02% | 158.9만 |
|---|
| 2026.04.23 | ₩138,949 | ₩139,819 | ₩131,536 | ₩134,199 | -3.42% | 149.6만 |
|---|
| 2026.04.22 | ₩137,344 | ₩141,331 | ₩135,724 | ₩141,197 | +2.81% | 138.2만 |
|---|
| 2026.04.21 | ₩140,073 | ₩143,633 | ₩137,170 | ₩137,330 | -1.96% | 164.6만 |
|---|
| 2026.04.20 | ₩134,563 | ₩140,455 | ₩133,670 | ₩140,287 | +4.25% | 169.3만 |
|---|
| 2026.04.17 | ₩141,690 | ₩143,552 | ₩133,557 | ₩134,493 | -5.08% | 212.8만 |
|---|
| 2026.04.16 | ₩135,176 | ₩139,605 | ₩133,249 | ₩138,427 | +2.41% | 212.2만 |
|---|
| 2026.04.15 | ₩123,909 | ₩132,674 | ₩123,909 | ₩132,179 | +6.67% | 201.3만 |
|---|
| 2026.04.14 | ₩127,120 | ₩129,368 | ₩121,741 | ₩122,384 | -3.73% | 175.1만 |
|---|
| 2026.04.13 | ₩120,611 | ₩125,568 | ₩118,971 | ₩125,153 | +3.77% | 158.7만 |
|---|
| 2026.04.10 | ₩121,969 | ₩126,023 | ₩119,520 | ₩120,470 | -1.23% | 182.7만 |
|---|
| 2026.04.09 | ₩122,531 | ₩124,899 | ₩117,606 | ₩121,139 | -1.14% | 253.8만 |
|---|
| 2026.04.08 | ₩135,096 | ₩137,825 | ₩120,577 | ₩121,848 | -9.81% | 312.8만 |
|---|
| 2026.04.07 | ₩132,393 | ₩134,319 | ₩126,063 | ₩128,847 | -2.68% | 114.3만 |
|---|
| 2026.04.06 | ₩127,977 | ₩134,989 | ₩127,977 | ₩132,981 | +3.91% | 125.4만 |
|---|
| 2026.04.02 | ₩127,863 | ₩131,857 | ₩125,916 | ₩129,181 | +1.03% | 115.6만 |
|---|
| 2026.04.01 | ₩132,152 | ₩134,393 | ₩128,258 | ₩128,713 | -2.60% | 154.3만 |
|---|
| 2026.03.31 | ₩127,629 | ₩137,156 | ₩127,629 | ₩131,898 | +3.34% | 180.4만 |
|---|
| 2026.03.30 | ₩126,542 | ₩130,499 | ₩124,310 | ₩125,943 | -0.47% | 144.2만 |
|---|
| 2026.03.27 | ₩129,529 | ₩130,733 | ₩122,584 | ₩127,589 | -1.50% | 185.8만 |
|---|
| 2026.03.26 | ₩130,800 | ₩134,386 | ₩130,653 | ₩131,282 | +0.37% | 124.3만 |
|---|
| 2026.03.25 | ₩133,664 | ₩136,287 | ₩129,542 | ₩132,633 | -0.77% | 113.7만 |
|---|
| 2026.03.24 | ₩132,807 | ₩133,543 | ₩129,007 | ₩130,707 | -1.58% | 130.5만 |
|---|
| 2026.03.23 | ₩132,700 | ₩135,076 | ₩131,683 | ₩133,476 | +0.58% | 116.4만 |
|---|
| 2026.03.20 | ₩131,338 | ₩133,931 | ₩129,154 | ₩131,202 | -0.10% | 202.8만 |
|---|
| 2026.03.19 | ₩135,410 | ₩138,802 | ₩132,741 | ₩133,282 | -1.57% | 131.1만 |
|---|
| 2026.03.18 | ₩135,283 | ₩139,230 | ₩133,490 | ₩133,878 | -1.04% | 138.7만 |
|---|
| 2026.03.17 | ₩136,233 | ₩144,742 | ₩135,818 | ₩139,645 | +2.50% | 218.8만 |
|---|
| 2026.03.16 | ₩131,764 | ₩139,150 | ₩131,202 | ₩136,420 | +3.53% | 286.8만 |
|---|
| 2026.03.13 | ₩127,549 | ₩131,724 | ₩125,685 | ₩131,657 | +3.22% | 239.6만 |
|---|
| 2026.03.12 | ₩131,790 | ₩132,486 | ₩125,836 | ₩127,013 | -3.62% | 216.8만 |
|---|
| 2026.03.11 | ₩127,923 | ₩132,446 | ₩127,923 | ₩132,219 | +3.36% | 211.1만 |
|---|
| 2026.03.10 | ₩134,373 | ₩136,166 | ₩127,054 | ₩127,361 | -5.22% | 293.5만 |
|---|
| 2026.03.09 | ₩134,908 | ₩139,672 | ₩131,924 | ₩134,373 | -0.40% | 304.9만 |
|---|
| 2026.03.06 | ₩134,038 | ₩136,628 | ₩132,373 | ₩136,380 | +1.75% | 201.2만 |
|---|
| 2026.03.05 | ₩131,938 | ₩139,317 | ₩131,335 | ₩135,872 | +2.98% | 456.7만 |
|---|
| 2026.03.04 | ₩134,975 | ₩141,037 | ₩128,392 | ₩128,686 | -4.66% | 339.8만 |
|---|
| 2026.03.03 | ₩133,410 | ₩137,732 | ₩128,847 | ₩135,965 | +1.92% | 313.5만 |
|---|
| 2026.03.02 | ₩131,670 | ₩135,002 | ₩126,170 | ₩134,908 | +2.46% | 417.7만 |
|---|
| 2026.02.27 | ₩123,454 | ₩135,751 | ₩123,093 | ₩135,149 | +9.47% | 2012.4만 |
|---|
| 2026.02.26 | ₩150,591 | ₩159,422 | ₩149,186 | ₩157,161 | +4.36% | 804.9만 |
|---|
| 2026.02.25 | ₩146,630 | ₩150,537 | ₩145,031 | ₩149,400 | +1.89% | 215.2만 |
|---|
| 2026.02.24 | ₩142,000 | ₩147,326 | ₩140,515 | ₩146,429 | +3.12% | 179.9만 |
|---|
| 2026.02.23 | ₩150,337 | ₩150,337 | ₩139,846 | ₩142,020 | -5.53% | 218.9만 |
|---|
| 2026.02.20 | ₩148,584 | ₩153,214 | ₩146,269 | ₩151,126 | +1.71% | 183.2만 |
|---|
| 2026.02.19 | ₩151,166 | ₩152,598 | ₩147,928 | ₩148,677 | -1.65% | 131.7만 |
|---|
| 2026.02.18 | ₩149,882 | ₩155,448 | ₩144,315 | ₩150,484 | +0.40% | 269.9만 |
|---|
| 2026.02.17 | ₩151,287 | ₩152,344 | ₩144,227 | ₩149,975 | -0.87% | 211.4만 |
|---|
| 2026.02.13 | ₩152,063 | ₩155,207 | ₩147,446 | ₩150,631 | -0.94% | 191.4만 |
|---|
| 2026.02.12 | ₩148,035 | ₩151,534 | ₩144,001 | ₩149,935 | +1.28% | 303.7만 |
|---|
| 2026.02.11 | ₩155,357 | ₩156,960 | ₩143,392 | ₩146,255 | -5.86% | 453.6만 |
|---|
| 2026.02.10 | ₩162,299 | ₩168,441 | ₩159,101 | ₩161,510 | -0.49% | 203.2만 |
|---|
| 2026.02.09 | ₩159,570 | ₩160,252 | ₩152,571 | ₩159,115 | -0.29% | 216.5만 |
|---|
| 2026.02.06 | ₩155,442 | ₩160,091 | ₩152,009 | ₩159,770 | +2.78% | 229.3만 |
|---|
| 2026.02.05 | ₩157,827 | ₩167,264 | ₩152,237 | ₩152,999 | -3.06% | 372만 |
|---|
| 2026.02.04 | ₩159,944 | ₩165,658 | ₩150,417 | ₩156,425 | -2.20% | 549.2만 |
|---|
| 2026.02.03 | ₩172,763 | ₩173,285 | ₩160,051 | ₩160,948 | -6.84% | 502.1만 |
|---|
| 2026.02.02 | ₩179,146 | ₩182,706 | ₩174,249 | ₩176,537 | -1.46% | 197.8만 |
|---|
| 2026.01.30 | ₩186,599 | ₩186,599 | ₩178,638 | ₩179,387 | -3.87% | 227.7만 |
|---|
| 2026.01.29 | ₩189,108 | ₩191,573 | ₩183,308 | ₩186,626 | -1.31% | 246.1만 |
|---|
| 2026.01.28 | ₩196,535 | ₩198,281 | ₩190,426 | ₩191,082 | -2.77% | 157.1만 |
|---|
| 2026.01.27 | ₩202,804 | ₩203,393 | ₩192,955 | ₩195,471 | -3.62% | 160.4만 |
|---|
| 2026.01.26 | ₩208,116 | ₩208,598 | ₩198,736 | ₩202,804 | -2.55% | 171.9만 |
|---|
| 2026.01.23 | ₩205,975 | ₩215,810 | ₩205,868 | ₩208,712 | +1.33% | 207.5만 |
|---|
| 2026.01.22 | ₩199,706 | ₩210,023 | ₩198,361 | ₩205,668 | +2.99% | 183.8만 |
|---|
| 2026.01.21 | ₩198,455 | ₩200,302 | ₩190,145 | ₩196,448 | -1.01% | 265만 |
|---|
| 2026.01.20 | ₩200,770 | ₩205,105 | ₩197,639 | ₩198,816 | -0.97% | 206만 |
|---|
| 2026.01.16 | ₩206,631 | ₩206,805 | ₩197,639 | ₩200,931 | -2.76% | 231.8만 |
|---|
| 2026.01.15 | ₩211,087 | ₩218,580 | ₩205,935 | ₩206,631 | -2.11% | 266.3만 |
|---|
| 2026.01.14 | ₩221,444 | ₩223,478 | ₩208,745 | ₩209,106 | -5.57% | 236.4만 |
|---|
| 2026.01.13 | ₩216,776 | ₩224,361 | ₩214,258 | ₩221,859 | +2.34% | 269.1만 |
|---|
| 2026.01.12 | ₩227,546 | ₩227,607 | ₩215,837 | ₩216,426 | -4.89% | 426.4만 |
|---|
| 2026.01.09 | ₩235,387 | ₩239,535 | ₩230,021 | ₩236,391 | +0.43% | 101.3만 |
|---|
| 2026.01.08 | ₩230,155 | ₩233,514 | ₩226,984 | ₩232,657 | +1.09% | 154.8만 |
|---|
| 2026.01.07 | ₩239,468 | ₩242,251 | ₩229,887 | ₩235,909 | -1.49% | 207.4만 |
|---|
| 2026.01.06 | ₩252,903 | ₩256,663 | ₩238,920 | ₩239,441 | -5.32% | 159.1만 |
|---|
| 2026.01.05 | ₩248,574 | ₩258,148 | ₩244,874 | ₩247,751 | -0.33% | 183.4만 |
|---|
| 2026.01.02 | ₩236,484 | ₩240,124 | ₩232,843 | ₩236,150 | -0.14% | 128.6만 |
|---|
| 2025.12.31 | ₩236,564 | ₩238,518 | ₩233,915 | ₩234,838 | -0.73% | 121.5만 |
|---|
| 2025.12.30 | ₩240,860 | ₩242,867 | ₩236,685 | ₩237,033 | -1.59% | 107.4만 |
|---|
| 2025.12.29 | ₩241,957 | ₩243,877 | ₩238,853 | ₩241,087 | -0.36% | 123.3만 |
|---|
| 2025.12.26 | ₩241,529 | ₩243,763 | ₩239,682 | ₩243,081 | +0.64% | 67.9만 |
|---|
| 2025.12.24 | ₩240,391 | ₩243,098 | ₩237,140 | ₩241,783 | +0.58% | 53.3만 |
|---|
| 2025.12.23 | ₩246,533 | ₩246,901 | ₩237,675 | ₩239,870 | -2.70% | 138.8만 |
|---|
| 2025.12.22 | ₩248,460 | ₩256,670 | ₩245,356 | ₩248,045 | -0.17% | 146만 |
|---|
| 2025.12.19 | ₩249,579 | ₩251,966 | ₩243,733 | ₩248,835 | -0.30% | 190.9만 |
|---|
| 2025.12.18 | ₩249,404 | ₩251,511 | ₩239,629 | ₩244,727 | -1.88% | 142.4만 |
|---|
| 2025.12.17 | ₩249,705 | ₩259,112 | ₩245,838 | ₩246,145 | -1.43% | 123.7만 |
|---|
| 2025.12.16 | ₩248,286 | ₩253,144 | ₩245,637 | ₩249,919 | +0.66% | 125.1만 |
|---|
| 2025.12.15 | ₩264,611 | ₩264,611 | ₩248,326 | ₩248,848 | -5.96% | 162.4만 |
|---|
| 2025.12.12 | ₩268,907 | ₩279,460 | ₩257,100 | ₩262,644 | -2.33% | 161.5만 |
|---|
| 2025.12.11 | ₩264,638 | ₩273,282 | ₩264,424 | ₩268,907 | +1.61% | 145.7만 |
|---|
| 2025.12.10 | ₩281,244 | ₩281,672 | ₩260,811 | ₩264,196 | -6.06% | 205.8만 |
|---|
| 2025.12.09 | ₩274,794 | ₩285,513 | ₩270,419 | ₩279,772 | +1.81% | 173.8만 |
|---|
| 2025.12.08 | ₩266,110 | ₩281,418 | ₩263,715 | ₩278,220 | +4.55% | 263.2만 |
|---|
| 2025.12.05 | ₩252,368 | ₩270,017 | ₩251,431 | ₩267,287 | +5.91% | 212.7만 |
|---|
| 2025.12.04 | ₩249,624 | ₩253,304 | ₩246,052 | ₩252,073 | +0.98% | 97.6만 |
|---|
| 2025.12.03 | ₩245,342 | ₩249,370 | ₩242,466 | ₩248,005 | +1.09% | 108.3만 |
|---|
| 2025.12.02 | ₩249,163 | ₩250,789 | ₩244,245 | ₩244,352 | -1.93% | 101.8만 |
|---|
| 2025.12.01 | ₩253,612 | ₩257,078 | ₩247,564 | ₩248,152 | -2.15% | 156.6만 |
|---|
| 2025.11.28 | ₩257,385 | ₩259,861 | ₩250,672 | ₩256,128 | -0.49% | 124.8만 |
|---|
| 2025.11.26 | ₩238,531 | ₩256,877 | ₩237,943 | ₩252,140 | +5.71% | 271만 |
|---|
| 2025.11.25 | ₩229,031 | ₩237,581 | ₩224,093 | ₩235,186 | +2.69% | 134만 |
|---|
| 2025.11.24 | ₩234,169 | ₩234,169 | ₩224,642 | ₩230,784 | -1.45% | 181.5만 |
|---|
| 2025.11.21 | ₩224,475 | ₩235,962 | ₩222,554 | ₩231,199 | +3.00% | 215.8만 |
|---|
| 2025.11.20 | ₩235,641 | ₩237,688 | ₩222,488 | ₩224,816 | -4.59% | 167.2만 |
|---|
| 2025.11.19 | ₩235,307 | ₩238,143 | ₩225,926 | ₩233,473 | -0.78% | 211.2만 |
|---|
| 2025.11.18 | ₩238,491 | ₩243,335 | ₩231,332 | ₩234,771 | -1.56% | 225.1만 |
|---|
| 2025.11.17 | ₩243,108 | ₩243,442 | ₩234,838 | ₩238,545 | -1.88% | 243.2만 |
|---|
| 2025.11.14 | ₩246,667 | ₩257,988 | ₩245,650 | ₩247,644 | +0.40% | 191.3만 |
|---|
| 2025.11.13 | ₩248,755 | ₩252,635 | ₩244,325 | ₩249,611 | +0.34% | 169.8만 |
|---|
| 2025.11.12 | ₩260,784 | ₩261,237 | ₩249,464 | ₩249,665 | -4.26% | 180.1만 |
|---|
| 2025.11.11 | ₩256,917 | ₩262,805 | ₩248,888 | ₩260,784 | +1.51% | 303.8만 |
|---|
| 2025.11.10 | ₩271,355 | ₩272,669 | ₩254,375 | ₩257,988 | -4.93% | 333.2만 |
|---|
| 2025.11.07 | ₩255,579 | ₩270,419 | ₩253,572 | ₩269,241 | +5.35% | 434만 |
|---|
| 2025.11.06 | ₩259,914 | ₩262,256 | ₩243,536 | ₩259,245 | -0.26% | 1306만 |
|---|
| 2025.11.05 | ₩351,629 | ₩359,911 | ₩347,909 | ₩347,935 | -1.05% | 381.3만 |
|---|
| 2025.11.04 | ₩349,247 | ₩358,627 | ₩344,282 | ₩350,638 | +0.40% | 144만 |
|---|
| 2025.11.03 | ₩373,092 | ₩374,644 | ₩348,444 | ₩354,505 | -4.98% | 132만 |
|---|
| 2025.10.31 | ₩357,349 | ₩362,447 | ₩347,521 | ₩362,146 | +1.34% | 142.9만 |
|---|
| 2025.10.30 | ₩364,755 | ₩371,312 | ₩350,986 | ₩351,682 | -3.58% | 121.7만 |
|---|
| 2025.10.29 | ₩388,052 | ₩388,507 | ₩364,247 | ₩364,983 | -5.94% | 233.2만 |
|---|
| 2025.10.28 | ₩410,934 | ₩413,797 | ₩392,749 | ₩393,244 | -4.30% | 103.9만 |
|---|
| 2025.10.27 | ₩424,649 | ₩426,643 | ₩408,338 | ₩410,438 | -3.35% | 98.1만 |
|---|
| 2025.10.24 | ₩425,519 | ₩430,992 | ₩416,313 | ₩417,490 | -1.89% | 73.2만 |
|---|
| 2025.10.23 | ₩406,464 | ₩424,984 | ₩406,464 | ₩419,431 | +3.19% | 56.8만 |
|---|
| 2025.10.22 | ₩426,790 | ₩428,657 | ₩403,767 | ₩411,563 | -3.57% | 85.1만 |
|---|
| 2025.10.21 | ₩418,133 | ₩436,130 | ₩416,621 | ₩424,997 | +1.64% | 96.8만 |
|---|
| 2025.10.20 | ₩436,251 | ₩439,609 | ₩407,093 | ₩418,467 | -4.08% | 150.9만 |
|---|
| 2025.10.17 | ₩436,237 | ₩447,317 | ₩430,871 | ₩433,574 | -0.61% | 82.9만 |
|---|
| 2025.10.16 | ₩455,747 | ₩459,306 | ₩428,476 | ₩442,326 | -2.94% | 184.5만 |
|---|
| 2025.10.15 | ₩446,969 | ₩460,307 | ₩446,032 | ₩456,403 | +2.11% | 74.5만 |
|---|
| 2025.10.14 | ₩433,307 | ₩449,605 | ₩429,038 | ₩445,055 | +2.71% | 80.2만 |
|---|
| 2025.10.13 | ₩441,790 | ₩443,768 | ₩432,210 | ₩441,576 | -0.05% | 77.5만 |
|---|
| 2025.10.10 | ₩455,560 | ₩465,127 | ₩432,353 | ₩434,886 | -4.54% | 98.8만 |
|---|