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 | ₩201,031 | ₩203,501 | ₩198,242 | ₩200,110 | -0.46% | 62.2만 |
| 2026.10.08 | ₩202,513 | ₩203,127 | ₩199,675 | ₩201,845 | -0.33% | 72.9만 |
| 2026.10.07 | ₩196,066 | ₩204,969 | ₩195,959 | ₩202,513 | +3.29% | 92.3만 |
| 2026.10.06 | ₩196,026 | ₩199,897 | ₩193,119 | ₩197,721 | +0.86% | 56.1만 |
| 2026.10.05 | ₩192,355 | ₩197,214 | ₩190,219 | ₩196,346 | +2.07% | 84.1만 |
| 2026.10.02 | ₩194,878 | ₩196,973 | ₩191,514 | ₩192,569 | -1.18% | 77.7만 |
| 2026.10.01 | ₩194,451 | ₩196,653 | ₩190,820 | ₩195,639 | +0.61% | 83.7만 |
| 2026.09.30 | ₩191,541 | ₩192,502 | ₩189,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,073 |
| -0.77% |
| 90.6만 |
| 2026.09.29 | ₩179,448 | ₩190,486 | ₩179,274 | ₩190,366 | +6.08% | 106.8만 |
|---|
| 2026.09.28 | ₩187,924 | ₩187,924 | ₩178,433 | ₩179,261 | -4.61% | 162.5만 |
|---|
| 2026.09.25 | ₩196,506 | ₩196,867 | ₩189,766 | ₩191,554 | -2.52% | 68만 |
|---|
| 2026.09.24 | ₩196,867 | ₩204,221 | ₩190,607 | ₩197,214 | +0.18% | 124만 |
|---|
| 2026.09.23 | ₩199,403 | ₩199,456 | ₩192,335 | ₩194,851 | -2.28% | 100.9만 |
|---|
| 2026.09.22 | ₩202,913 | ₩203,794 | ₩193,277 | ₩197,160 | -2.84% | 80.3만 |
|---|
| 2026.09.21 | ₩189,539 | ₩202,086 | ₩189,368 | ₩199,443 | +5.23% | 124.5만 |
|---|
| 2026.09.18 | ₩195,545 | ₩195,719 | ₩189,339 | ₩189,405 | -3.14% | 138.3만 |
|---|
| 2026.09.17 | ₩194,624 | ₩197,094 | ₩191,474 | ₩196,346 | +0.88% | 75.4만 |
|---|
| 2026.09.16 | ₩200,671 | ₩202,446 | ₩196,657 | ₩197,774 | -1.44% | 114.6만 |
|---|
| 2026.09.15 | ₩197,587 | ₩206,437 | ₩197,381 | ₩205,449 | +3.98% | 137.8만 |
|---|
| 2026.09.14 | ₩196,787 | ₩205,903 | ₩192,849 | ₩201,739 | +2.52% | 145.4만 |
|---|
| 2026.09.11 | ₩193,623 | ₩195,479 | ₩188,911 | ₩191,781 | -0.95% | 98만 |
|---|
| 2026.09.10 | ₩185,201 | ₩194,477 | ₩183,271 | ₩193,757 | +4.62% | 111.5만 |
|---|
| 2026.09.09 | ₩194,317 | ₩194,731 | ₩185,267 | ₩185,855 | -4.35% | 126.6만 |
|---|
| 2026.09.08 | ₩203,594 | ₩203,594 | ₩190,966 | ₩195,398 | -4.03% | 134.4만 |
|---|
| 2026.09.04 | ₩210,174 | ₩211,309 | ₩204,221 | ₩206,170 | -1.91% | 105.6만 |
|---|
| 2026.09.03 | ₩215,620 | ₩223,415 | ₩206,931 | ₩211,990 | -1.68% | 144.2만 |
|---|
| 2026.09.02 | ₩208,546 | ₩211,516 | ₩205,957 | ₩210,695 | +1.03% | 130.1만 |
|---|
| 2026.09.01 | ₩212,243 | ₩216,915 | ₩203,581 | ₩211,923 | -0.15% | 214.2만 |
|---|
| 2026.08.31 | ₩193,129 | ₩199,703 | ₩192,822 | ₩198,028 | +2.54% | 83.7만 |
|---|
| 2026.08.28 | ₩191,140 | ₩197,227 | ₩190,380 | ₩196,186 | +2.64% | 67.4만 |
|---|
| 2026.08.27 | ₩190,406 | ₩195,645 | ₩188,604 | ₩190,687 | +0.15% | 94만 |
|---|
| 2026.08.26 | ₩191,875 | ₩195,946 | ₩185,027 | ₩188,044 | -2.00% | 83.1만 |
|---|
| 2026.08.25 | ₩194,451 | ₩197,614 | ₩192,222 | ₩194,931 | +0.25% | 79.2만 |
|---|
| 2026.08.24 | ₩194,077 | ₩199,483 | ₩191,474 | ₩195,999 | +0.99% | 102.1만 |
|---|
| 2026.08.21 | ₩195,505 | ₩197,394 | ₩190,567 | ₩195,051 | -0.23% | 67.9만 |
|---|
| 2026.08.20 | ₩193,677 | ₩198,735 | ₩193,036 | ₩196,253 | +1.33% | 70.6만 |
|---|
| 2026.08.19 | ₩198,849 | ₩201,552 | ₩187,817 | ₩194,918 | -1.98% | 226.3만 |
|---|
| 2026.08.18 | ₩180,529 | ₩189,886 | ₩178,953 | ₩186,389 | +3.25% | 157.5만 |
|---|
| 2026.08.17 | ₩175,524 | ₩177,512 | ₩171,473 | ₩173,735 | -1.02% | 148.5만 |
|---|
| 2026.08.14 | ₩191,407 | ₩192,115 | ₩176,952 | ₩177,299 | -7.37% | 106.5만 |
|---|
| 2026.08.13 | ₩182,197 | ₩196,012 | ₩180,195 | ₩192,342 | +5.57% | 164.4만 |
|---|
| 2026.08.12 | ₩177,312 | ₩181,837 | ₩171,092 | ₩179,701 | +1.35% | 96.6만 |
|---|
| 2026.08.11 | ₩181,563 | ₩184,854 | ₩178,861 | ₩180,783 | -0.43% | 86만 |
|---|
| 2026.08.10 | ₩173,254 | ₩183,399 | ₩171,519 | ₩183,118 | +5.69% | 144.7만 |
|---|
| 2026.08.07 | ₩164,151 | ₩174,996 | ₩164,151 | ₩174,723 | +6.44% | 150만 |
|---|
| 2026.08.06 | ₩173,668 | ₩180,382 | ₩149,523 | ₩163,617 | -5.79% | 382.4만 |
|---|
| 2026.08.05 | ₩184,480 | ₩185,534 | ₩178,126 | ₩180,622 | -2.09% | 187.1만 |
|---|
| 2026.08.04 | ₩167,387 | ₩183,933 | ₩166,514 | ₩183,866 | +9.84% | 194.3만 |
|---|
| 2026.08.03 | ₩184,280 | ₩185,868 | ₩180,062 | ₩181,263 | -1.64% | 99.7만 |
|---|
| 2026.07.31 | ₩175,857 | ₩180,182 | ₩174,189 | ₩179,942 | +2.32% | 102.6만 |
|---|
| 2026.07.30 | ₩181,397 | ₩181,944 | ₩173,081 | ₩178,327 | -1.69% | 78.7만 |
|---|
| 2026.07.29 | ₩185,908 | ₩191,941 | ₩185,267 | ₩187,096 | +0.64% | 148.7만 |
|---|
| 2026.07.28 | ₩180,195 | ₩188,805 | ₩178,901 | ₩187,844 | +4.24% | 152.9만 |
|---|
| 2026.07.27 | ₩167,515 | ₩179,341 | ₩164,689 | ₩177,285 | +5.83% | 128.1만 |
|---|
| 2026.07.24 | ₩162,857 | ₩165,780 | ₩157,878 | ₩163,164 | +0.19% | 69.6만 |
|---|
| 2026.07.23 | ₩160,614 | ₩162,042 | ₩156,450 | ₩161,068 | +0.28% | 76.3만 |
|---|
| 2026.07.22 | ₩167,608 | ₩167,809 | ₩159,032 | ₩159,520 | -4.83% | 87만 |
|---|
| 2026.07.21 | ₩173,401 | ₩178,407 | ₩165,526 | ₩166,460 | -4.00% | 112.5만 |
|---|
| 2026.07.20 | ₩177,099 | ₩182,703 | ₩174,883 | ₩178,714 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩175,590 | ₩181,288 | ₩174,529 | ₩178,660 | +1.75% | 110.8만 |
|---|
| 2026.07.16 | ₩178,060 | ₩179,248 | ₩170,291 | ₩172,107 | -3.34% | 83.3만 |
|---|
| 2026.07.15 | ₩174,322 | ₩179,661 | ₩173,388 | ₩175,150 | +0.47% | 90.8만 |
|---|
| 2026.07.14 | ₩170,852 | ₩176,525 | ₩168,850 | ₩171,319 | +0.27% | 77.1만 |
|---|
| 2026.07.13 | ₩169,023 | ₩176,865 | ₩166,621 | ₩176,645 | +4.51% | 86.2만 |
|---|
| 2026.07.10 | ₩176,458 | ₩178,193 | ₩166,367 | ₩166,527 | -5.63% | 63.5만 |
|---|
| 2026.07.09 | ₩166,874 | ₩176,591 | ₩164,819 | ₩173,455 | +3.94% | 91.7만 |
|---|
| 2026.07.08 | ₩173,481 | ₩173,882 | ₩168,329 | ₩170,278 | -1.85% | 89.7만 |
|---|
| 2026.07.07 | ₩177,472 | ₩180,195 | ₩173,975 | ₩176,124 | -0.76% | 111만 |
|---|
| 2026.07.06 | ₩164,044 | ₩179,755 | ₩163,017 | ₩173,148 | +5.55% | 165.4만 |
|---|
| 2026.07.02 | ₩160,160 | ₩169,357 | ₩154,180 | ₩167,862 | +4.81% | 100.2만 |
|---|
| 2026.07.01 | ₩156,690 | ₩165,232 | ₩156,082 | ₩161,795 | +3.26% | 117.7만 |
|---|
| 2026.06.30 | ₩151,564 | ₩156,890 | ₩151,484 | ₩153,526 | +1.29% | 93.9만 |
|---|
| 2026.06.29 | ₩162,750 | ₩165,246 | ₩152,939 | ₩154,875 | -4.84% | 168.4만 |
|---|
| 2026.06.26 | ₩160,441 | ₩166,848 | ₩158,198 | ₩162,162 | +1.07% | 230.7만 |
|---|
| 2026.06.25 | ₩175,497 | ₩175,624 | ₩158,665 | ₩160,094 | -8.78% | 173.4만 |
|---|
| 2026.06.24 | ₩177,459 | ₩184,160 | ₩174,930 | ₩176,391 | -0.60% | 264.2만 |
|---|
| 2026.06.23 | ₩171,145 | ₩178,634 | ₩166,335 | ₩176,431 | +3.09% | 199.3만 |
|---|
| 2026.06.22 | ₩166,287 | ₩173,521 | ₩164,218 | ₩169,851 | +2.14% | 136.1만 |
|---|
| 2026.06.18 | ₩165,112 | ₩169,063 | ₩161,645 | ₩167,595 | +1.50% | 166.4만 |
|---|
| 2026.06.17 | ₩170,585 | ₩176,191 | ₩164,205 | ₩164,699 | -3.45% | 135.6만 |
|---|
| 2026.06.16 | ₩168,169 | ₩172,721 | ₩164,792 | ₩170,945 | +1.65% | 96.1만 |
|---|
| 2026.06.15 | ₩163,844 | ₩173,254 | ₩160,080 | ₩169,597 | +3.51% | 151.1만 |
|---|
| 2026.06.12 | ₩164,859 | ₩166,834 | ₩156,423 | ₩163,684 | -0.71% | 110.8만 |
|---|
| 2026.06.11 | ₩162,323 | ₩165,766 | ₩155,916 | ₩165,306 | +1.84% | 137.8만 |
|---|
| 2026.06.10 | ₩153,913 | ₩169,464 | ₩152,165 | ₩162,736 | +5.73% | 212만 |
|---|
| 2026.06.09 | ₩156,336 | ₩167,965 | ₩153,687 | ₩157,317 | +0.63% | 182.5만 |
|---|
| 2026.06.08 | ₩143,849 | ₩160,587 | ₩142,821 | ₩157,451 | +9.46% | 210만 |
|---|
| 2026.06.05 | ₩147,894 | ₩150,683 | ₩141,553 | ₩145,531 | -1.60% | 104.4만 |
|---|
| 2026.06.04 | ₩146,826 | ₩150,697 | ₩142,501 | ₩145,691 | -0.77% | 108.6만 |
|---|
| 2026.06.03 | ₩146,385 | ₩149,782 | ₩139,631 | ₩143,355 | -2.07% | 187.9만 |
|---|
| 2026.06.02 | ₩155,502 | ₩155,502 | ₩144,984 | ₩146,759 | -5.62% | 172.4만 |
|---|
| 2026.06.01 | ₩153,500 | ₩160,574 | ₩151,764 | ₩157,464 | +2.58% | 190.7만 |
|---|
| 2026.05.29 | ₩144,824 | ₩152,605 | ₩142,167 | ₩148,641 | +2.64% | 130.5만 |
|---|
| 2026.05.28 | ₩143,048 | ₩148,961 | ₩141,153 | ₩145,051 | +1.40% | 64만 |
|---|
| 2026.05.27 | ₩140,339 | ₩146,959 | ₩139,751 | ₩143,916 | +2.55% | 80.6만 |
|---|
| 2026.05.26 | ₩143,115 | ₩146,158 | ₩138,390 | ₩142,127 | -0.69% | 116.4만 |
|---|
| 2026.05.22 | ₩141,674 | ₩145,718 | ₩140,327 | ₩142,301 | +0.44% | 96.8만 |
|---|
| 2026.05.21 | ₩141,327 | ₩143,302 | ₩139,511 | ₩141,006 | -0.23% | 109.2만 |
|---|
| 2026.05.20 | ₩148,161 | ₩148,861 | ₩142,341 | ₩142,581 | -3.77% | 153.9만 |
|---|
| 2026.05.19 | ₩156,436 | ₩158,505 | ₩149,342 | ₩152,298 | -2.65% | 181.7만 |
|---|
| 2026.05.18 | ₩148,815 | ₩154,514 | ₩147,453 | ₩151,150 | +1.57% | 158.6만 |
|---|
| 2026.05.15 | ₩145,945 | ₩150,670 | ₩143,903 | ₩149,575 | +2.49% | 149.6만 |
|---|
| 2026.05.14 | ₩139,852 | ₩149,782 | ₩139,845 | ₩145,698 | +4.18% | 158.7만 |
|---|
| 2026.05.13 | ₩140,152 | ₩140,966 | ₩134,658 | ₩140,125 | -0.02% | 144.6만 |
|---|
| 2026.05.12 | ₩139,858 | ₩144,063 | ₩135,921 | ₩141,500 | +1.17% | 156.2만 |
|---|
| 2026.05.11 | ₩143,916 | ₩146,118 | ₩140,119 | ₩140,352 | -2.48% | 148.6만 |
|---|
| 2026.05.08 | ₩150,470 | ₩150,470 | ₩139,912 | ₩144,143 | -4.20% | 193.9만 |
|---|
| 2026.05.07 | ₩140,859 | ₩154,167 | ₩140,859 | ₩151,644 | +7.66% | 261.7만 |
|---|
| 2026.05.06 | ₩138,857 | ₩142,408 | ₩136,268 | ₩140,179 | +0.95% | 242.6만 |
|---|
| 2026.05.05 | ₩144,677 | ₩145,331 | ₩131,476 | ₩138,857 | -4.02% | 599.8만 |
|---|
| 2026.05.04 | ₩147,947 | ₩154,741 | ₩147,133 | ₩147,133 | -0.55% | 504.6만 |
|---|
| 2026.05.01 | ₩151,498 | ₩153,201 | ₩147,126 | ₩148,494 | -1.98% | 190.8만 |
|---|
| 2026.04.30 | ₩141,367 | ₩147,827 | ₩139,391 | ₩146,959 | +3.96% | 149.1만 |
|---|
| 2026.04.29 | ₩146,826 | ₩146,826 | ₩137,923 | ₩142,581 | -2.89% | 148.9만 |
|---|
| 2026.04.28 | ₩136,388 | ₩143,522 | ₩136,388 | ₩141,807 | +3.97% | 148.5만 |
|---|
| 2026.04.27 | ₩136,744 | ₩141,774 | ₩136,148 | ₩137,883 | +0.83% | 132.2만 |
|---|
| 2026.04.24 | ₩134,032 | ₩138,817 | ₩131,609 | ₩138,083 | +3.02% | 158.9만 |
|---|
| 2026.04.23 | ₩138,604 | ₩139,471 | ₩131,209 | ₩133,865 | -3.42% | 149.6만 |
|---|
| 2026.04.22 | ₩137,002 | ₩140,979 | ₩135,387 | ₩140,846 | +2.81% | 138.2만 |
|---|
| 2026.04.21 | ₩139,725 | ₩143,275 | ₩136,828 | ₩136,988 | -1.96% | 164.6만 |
|---|
| 2026.04.20 | ₩134,228 | ₩140,105 | ₩133,338 | ₩139,938 | +4.25% | 169.3만 |
|---|
| 2026.04.17 | ₩141,337 | ₩143,195 | ₩133,224 | ₩134,159 | -5.08% | 212.8만 |
|---|
| 2026.04.16 | ₩134,839 | ₩139,258 | ₩132,917 | ₩138,083 | +2.41% | 212.2만 |
|---|
| 2026.04.15 | ₩123,601 | ₩132,343 | ₩123,601 | ₩131,850 | +6.67% | 201.3만 |
|---|
| 2026.04.14 | ₩126,804 | ₩129,047 | ₩121,438 | ₩122,079 | -3.73% | 175.1만 |
|---|
| 2026.04.13 | ₩120,310 | ₩125,256 | ₩118,675 | ₩124,842 | +3.77% | 158.7만 |
|---|
| 2026.04.10 | ₩121,665 | ₩125,710 | ₩119,223 | ₩120,170 | -1.23% | 182.7만 |
|---|
| 2026.04.09 | ₩122,226 | ₩124,588 | ₩117,314 | ₩120,838 | -1.14% | 253.8만 |
|---|
| 2026.04.08 | ₩134,759 | ₩137,482 | ₩120,277 | ₩121,545 | -9.81% | 312.8만 |
|---|
| 2026.04.07 | ₩132,063 | ₩133,985 | ₩125,750 | ₩128,526 | -2.68% | 114.3만 |
|---|
| 2026.04.06 | ₩127,658 | ₩134,653 | ₩127,658 | ₩132,650 | +3.91% | 125.4만 |
|---|
| 2026.04.02 | ₩127,545 | ₩131,529 | ₩125,603 | ₩128,860 | +1.03% | 115.6만 |
|---|
| 2026.04.01 | ₩131,823 | ₩134,059 | ₩127,939 | ₩128,392 | -2.60% | 154.3만 |
|---|
| 2026.03.31 | ₩127,311 | ₩136,815 | ₩127,311 | ₩131,569 | +3.34% | 180.4만 |
|---|
| 2026.03.30 | ₩126,227 | ₩130,174 | ₩124,001 | ₩125,629 | -0.47% | 144.2만 |
|---|
| 2026.03.27 | ₩129,207 | ₩130,408 | ₩122,279 | ₩127,271 | -1.50% | 185.8만 |
|---|
| 2026.03.26 | ₩130,475 | ₩134,052 | ₩130,328 | ₩130,955 | +0.37% | 124.3만 |
|---|
| 2026.03.25 | ₩133,331 | ₩135,947 | ₩129,220 | ₩132,303 | -0.77% | 113.7만 |
|---|
| 2026.03.24 | ₩132,477 | ₩133,211 | ₩128,686 | ₩130,381 | -1.58% | 130.5만 |
|---|
| 2026.03.23 | ₩132,370 | ₩134,739 | ₩131,356 | ₩133,144 | +0.58% | 116.4만 |
|---|
| 2026.03.20 | ₩131,011 | ₩133,598 | ₩128,833 | ₩130,875 | -0.10% | 202.8만 |
|---|
| 2026.03.19 | ₩135,073 | ₩138,457 | ₩132,410 | ₩132,951 | -1.57% | 131.1만 |
|---|
| 2026.03.18 | ₩134,946 | ₩138,884 | ₩133,158 | ₩133,545 | -1.04% | 138.7만 |
|---|
| 2026.03.17 | ₩135,894 | ₩144,382 | ₩135,480 | ₩139,298 | +2.50% | 218.8만 |
|---|
| 2026.03.16 | ₩131,436 | ₩138,804 | ₩130,875 | ₩136,081 | +3.53% | 286.8만 |
|---|
| 2026.03.13 | ₩127,231 | ₩131,396 | ₩125,372 | ₩131,329 | +3.22% | 239.6만 |
|---|
| 2026.03.12 | ₩131,462 | ₩132,157 | ₩125,523 | ₩126,697 | -3.62% | 216.8만 |
|---|
| 2026.03.11 | ₩127,605 | ₩132,117 | ₩127,605 | ₩131,890 | +3.36% | 211.1만 |
|---|
| 2026.03.10 | ₩134,039 | ₩135,827 | ₩126,737 | ₩127,044 | -5.22% | 293.5만 |
|---|
| 2026.03.09 | ₩134,573 | ₩139,324 | ₩131,596 | ₩134,039 | -0.40% | 304.9만 |
|---|
| 2026.03.06 | ₩133,705 | ₩136,288 | ₩132,043 | ₩136,041 | +1.75% | 201.2만 |
|---|
| 2026.03.05 | ₩131,609 | ₩138,971 | ₩131,009 | ₩135,534 | +2.98% | 456.7만 |
|---|
| 2026.03.04 | ₩134,639 | ₩140,686 | ₩128,072 | ₩128,366 | -4.66% | 339.8만 |
|---|
| 2026.03.03 | ₩133,078 | ₩137,389 | ₩128,526 | ₩135,627 | +1.92% | 313.5만 |
|---|
| 2026.03.02 | ₩131,342 | ₩134,666 | ₩125,856 | ₩134,573 | +2.46% | 417.7만 |
|---|
| 2026.02.27 | ₩123,147 | ₩135,413 | ₩122,786 | ₩134,813 | +9.47% | 2012.4만 |
|---|
| 2026.02.26 | ₩150,216 | ₩159,026 | ₩148,815 | ₩156,770 | +4.36% | 804.9만 |
|---|
| 2026.02.25 | ₩146,265 | ₩150,163 | ₩144,670 | ₩149,028 | +1.89% | 215.2만 |
|---|
| 2026.02.24 | ₩141,647 | ₩146,959 | ₩140,165 | ₩146,065 | +3.12% | 179.9만 |
|---|
| 2026.02.23 | ₩149,963 | ₩149,963 | ₩139,498 | ₩141,667 | -5.53% | 218.9만 |
|---|
| 2026.02.20 | ₩148,214 | ₩152,832 | ₩145,905 | ₩150,750 | +1.71% | 183.2만 |
|---|
| 2026.02.19 | ₩150,790 | ₩152,218 | ₩147,560 | ₩148,307 | -1.65% | 131.7만 |
|---|
| 2026.02.18 | ₩149,509 | ₩155,061 | ₩143,956 | ₩150,109 | +0.40% | 269.9만 |
|---|
| 2026.02.17 | ₩150,910 | ₩151,965 | ₩143,868 | ₩149,602 | -0.87% | 211.4만 |
|---|
| 2026.02.13 | ₩151,684 | ₩154,821 | ₩147,079 | ₩150,256 | -0.94% | 191.4만 |
|---|
| 2026.02.12 | ₩147,667 | ₩151,157 | ₩143,642 | ₩149,562 | +1.28% | 303.7만 |
|---|
| 2026.02.11 | ₩154,971 | ₩156,570 | ₩143,035 | ₩145,891 | -5.86% | 453.6만 |
|---|
| 2026.02.10 | ₩161,895 | ₩168,022 | ₩158,705 | ₩161,108 | -0.49% | 203.2만 |
|---|
| 2026.02.09 | ₩159,173 | ₩159,853 | ₩152,192 | ₩158,719 | -0.29% | 216.5만 |
|---|
| 2026.02.06 | ₩155,055 | ₩159,693 | ₩151,631 | ₩159,373 | +2.78% | 229.3만 |
|---|
| 2026.02.05 | ₩157,435 | ₩166,848 | ₩151,858 | ₩152,619 | -3.06% | 372만 |
|---|
| 2026.02.04 | ₩159,546 | ₩165,246 | ₩150,043 | ₩156,036 | -2.20% | 549.2만 |
|---|
| 2026.02.03 | ₩172,333 | ₩172,854 | ₩159,653 | ₩160,547 | -6.84% | 502.1만 |
|---|
| 2026.02.02 | ₩178,700 | ₩182,251 | ₩173,815 | ₩176,098 | -1.46% | 197.8만 |
|---|
| 2026.01.30 | ₩186,135 | ₩186,135 | ₩178,193 | ₩178,941 | -3.87% | 227.7만 |
|---|
| 2026.01.29 | ₩188,638 | ₩191,096 | ₩182,852 | ₩186,162 | -1.31% | 246.1만 |
|---|
| 2026.01.28 | ₩196,046 | ₩197,788 | ₩189,953 | ₩190,607 | -2.77% | 157.1만 |
|---|
| 2026.01.27 | ₩202,299 | ₩202,887 | ₩192,475 | ₩194,985 | -3.62% | 160.4만 |
|---|
| 2026.01.26 | ₩207,598 | ₩208,079 | ₩198,242 | ₩202,299 | -2.55% | 171.9만 |
|---|
| 2026.01.23 | ₩205,463 | ₩215,273 | ₩205,356 | ₩208,192 | +1.33% | 207.5만 |
|---|
| 2026.01.22 | ₩199,209 | ₩209,500 | ₩197,868 | ₩205,156 | +2.99% | 183.8만 |
|---|
| 2026.01.21 | ₩197,961 | ₩199,803 | ₩189,672 | ₩195,959 | -1.01% | 265만 |
|---|
| 2026.01.20 | ₩200,270 | ₩204,595 | ₩197,147 | ₩198,322 | -0.97% | 206만 |
|---|
| 2026.01.16 | ₩206,117 | ₩206,290 | ₩197,147 | ₩200,431 | -2.76% | 231.8만 |
|---|
| 2026.01.15 | ₩210,562 | ₩218,036 | ₩205,423 | ₩206,117 | -2.11% | 266.3만 |
|---|
| 2026.01.14 | ₩220,893 | ₩222,922 | ₩208,226 | ₩208,586 | -5.57% | 236.4만 |
|---|
| 2026.01.13 | ₩216,237 | ₩223,803 | ₩213,725 | ₩221,307 | +2.34% | 269.1만 |
|---|
| 2026.01.12 | ₩226,979 | ₩227,041 | ₩215,300 | ₩215,887 | -4.89% | 426.4만 |
|---|
| 2026.01.09 | ₩234,801 | ₩238,939 | ₩229,449 | ₩235,802 | +0.43% | 101.3만 |
|---|
| 2026.01.08 | ₩229,582 | ₩232,932 | ₩226,419 | ₩232,078 | +1.09% | 154.8만 |
|---|
| 2026.01.07 | ₩238,872 | ₩241,649 | ₩229,315 | ₩235,322 | -1.49% | 207.4만 |
|---|
| 2026.01.06 | ₩252,273 | ₩256,024 | ₩238,325 | ₩238,846 | -5.32% | 159.1만 |
|---|
| 2026.01.05 | ₩247,955 | ₩257,506 | ₩244,265 | ₩247,135 | -0.33% | 183.4만 |
|---|
| 2026.01.02 | ₩235,896 | ₩239,526 | ₩232,264 | ₩235,562 | -0.14% | 128.6만 |
|---|
| 2025.12.31 | ₩235,976 | ₩237,925 | ₩233,333 | ₩234,254 | -0.73% | 121.5만 |
|---|
| 2025.12.30 | ₩240,260 | ₩242,263 | ₩236,096 | ₩236,443 | -1.59% | 107.4만 |
|---|
| 2025.12.29 | ₩241,355 | ₩243,270 | ₩238,258 | ₩240,487 | -0.36% | 123.3만 |
|---|
| 2025.12.26 | ₩240,928 | ₩243,157 | ₩239,086 | ₩242,476 | +0.64% | 67.9만 |
|---|
| 2025.12.24 | ₩239,793 | ₩242,493 | ₩236,550 | ₩241,181 | +0.58% | 53.3만 |
|---|
| 2025.12.23 | ₩245,920 | ₩246,287 | ₩237,084 | ₩239,273 | -2.70% | 138.8만 |
|---|
| 2025.12.22 | ₩247,842 | ₩256,031 | ₩244,745 | ₩247,428 | -0.17% | 146만 |
|---|
| 2025.12.19 | ₩248,958 | ₩251,339 | ₩243,126 | ₩248,216 | -0.30% | 190.9만 |
|---|
| 2025.12.18 | ₩248,783 | ₩250,885 | ₩239,032 | ₩244,118 | -1.88% | 142.4만 |
|---|
| 2025.12.17 | ₩249,083 | ₩258,467 | ₩245,226 | ₩245,533 | -1.43% | 123.7만 |
|---|
| 2025.12.16 | ₩247,668 | ₩252,514 | ₩245,026 | ₩249,297 | +0.66% | 125.1만 |
|---|
| 2025.12.15 | ₩263,953 | ₩263,953 | ₩247,708 | ₩248,229 | -5.96% | 162.4만 |
|---|
| 2025.12.12 | ₩268,237 | ₩278,765 | ₩256,461 | ₩261,991 | -2.33% | 161.5만 |
|---|
| 2025.12.11 | ₩263,979 | ₩272,602 | ₩263,766 | ₩268,237 | +1.61% | 145.7만 |
|---|
| 2025.12.10 | ₩280,544 | ₩280,971 | ₩260,162 | ₩263,539 | -6.06% | 205.8만 |
|---|
| 2025.12.09 | ₩274,110 | ₩284,802 | ₩269,746 | ₩279,076 | +1.81% | 173.8만 |
|---|
| 2025.12.08 | ₩265,448 | ₩280,718 | ₩263,058 | ₩277,527 | +4.55% | 263.2만 |
|---|
| 2025.12.05 | ₩251,740 | ₩269,345 | ₩250,805 | ₩266,622 | +5.91% | 212.7만 |
|---|
| 2025.12.04 | ₩249,003 | ₩252,674 | ₩245,439 | ₩251,446 | +0.98% | 97.6만 |
|---|
| 2025.12.03 | ₩244,732 | ₩248,750 | ₩241,862 | ₩247,388 | +1.09% | 108.3만 |
|---|
| 2025.12.02 | ₩248,543 | ₩250,164 | ₩243,637 | ₩243,744 | -1.93% | 101.8만 |
|---|
| 2025.12.01 | ₩252,981 | ₩256,438 | ₩246,948 | ₩247,535 | -2.15% | 156.6만 |
|---|
| 2025.11.28 | ₩256,745 | ₩259,214 | ₩250,048 | ₩255,490 | -0.49% | 124.8만 |
|---|
| 2025.11.26 | ₩237,938 | ₩256,238 | ₩237,351 | ₩251,513 | +5.71% | 271만 |
|---|
| 2025.11.25 | ₩228,461 | ₩236,990 | ₩223,536 | ₩234,601 | +2.69% | 134만 |
|---|
| 2025.11.24 | ₩233,587 | ₩233,587 | ₩224,083 | ₩230,210 | -1.45% | 181.5만 |
|---|
| 2025.11.21 | ₩223,916 | ₩235,375 | ₩222,001 | ₩230,623 | +3.00% | 215.8만 |
|---|
| 2025.11.20 | ₩235,055 | ₩237,097 | ₩221,934 | ₩224,256 | -4.59% | 167.2만 |
|---|
| 2025.11.19 | ₩234,721 | ₩237,551 | ₩225,364 | ₩232,892 | -0.78% | 211.2만 |
|---|
| 2025.11.18 | ₩237,898 | ₩242,730 | ₩230,757 | ₩234,187 | -1.56% | 225.1만 |
|---|
| 2025.11.17 | ₩242,503 | ₩242,837 | ₩234,254 | ₩237,951 | -1.88% | 243.2만 |
|---|
| 2025.11.14 | ₩246,053 | ₩257,346 | ₩245,039 | ₩247,028 | +0.40% | 191.3만 |
|---|
| 2025.11.13 | ₩248,136 | ₩252,006 | ₩243,717 | ₩248,990 | +0.34% | 169.8만 |
|---|
| 2025.11.12 | ₩260,135 | ₩260,586 | ₩248,843 | ₩249,043 | -4.26% | 180.1만 |
|---|
| 2025.11.11 | ₩256,278 | ₩262,151 | ₩248,269 | ₩260,135 | +1.51% | 303.8만 |
|---|
| 2025.11.10 | ₩270,680 | ₩271,991 | ₩253,742 | ₩257,346 | -4.93% | 333.2만 |
|---|
| 2025.11.07 | ₩254,943 | ₩269,746 | ₩252,941 | ₩268,571 | +5.35% | 434만 |
|---|
| 2025.11.06 | ₩259,268 | ₩261,604 | ₩242,930 | ₩258,600 | -0.26% | 1306만 |
|---|
| 2025.11.05 | ₩350,753 | ₩359,016 | ₩347,043 | ₩347,069 | -1.05% | 381.3만 |
|---|
| 2025.11.04 | ₩348,378 | ₩357,734 | ₩343,426 | ₩349,766 | +0.40% | 144만 |
|---|
| 2025.11.03 | ₩372,163 | ₩373,712 | ₩347,577 | ₩353,623 | -4.98% | 132만 |
|---|
| 2025.10.31 | ₩356,460 | ₩361,545 | ₩346,656 | ₩361,245 | +1.34% | 142.9만 |
|---|
| 2025.10.30 | ₩363,848 | ₩370,388 | ₩350,113 | ₩350,807 | -3.58% | 121.7만 |
|---|
| 2025.10.29 | ₩387,086 | ₩387,540 | ₩363,340 | ₩364,075 | -5.94% | 233.2만 |
|---|
| 2025.10.28 | ₩409,911 | ₩412,767 | ₩391,771 | ₩392,265 | -4.30% | 103.9만 |
|---|
| 2025.10.27 | ₩423,592 | ₩425,581 | ₩407,321 | ₩409,417 | -3.35% | 98.1만 |
|---|
| 2025.10.24 | ₩424,460 | ₩429,919 | ₩415,277 | ₩416,451 | -1.89% | 73.2만 |
|---|
| 2025.10.23 | ₩405,453 | ₩423,926 | ₩405,453 | ₩418,387 | +3.19% | 56.8만 |
|---|
| 2025.10.22 | ₩425,728 | ₩427,590 | ₩402,762 | ₩410,538 | -3.57% | 85.1만 |
|---|
| 2025.10.21 | ₩417,092 | ₩435,045 | ₩415,584 | ₩423,939 | +1.64% | 96.8만 |
|---|
| 2025.10.20 | ₩435,165 | ₩438,515 | ₩406,080 | ₩417,426 | -4.08% | 150.9만 |
|---|
| 2025.10.17 | ₩435,152 | ₩446,204 | ₩429,799 | ₩432,495 | -0.61% | 82.9만 |
|---|
| 2025.10.16 | ₩454,613 | ₩458,163 | ₩427,410 | ₩441,225 | -2.94% | 184.5만 |
|---|
| 2025.10.15 | ₩445,857 | ₩459,162 | ₩444,922 | ₩455,267 | +2.11% | 74.5만 |
|---|
| 2025.10.14 | ₩432,228 | ₩448,486 | ₩427,971 | ₩443,948 | +2.71% | 80.2만 |
|---|
| 2025.10.13 | ₩440,691 | ₩442,664 | ₩431,134 | ₩440,477 | -0.05% | 77.5만 |
|---|
| 2025.10.10 | ₩454,426 | ₩463,970 | ₩431,277 | ₩433,804 | -4.54% | 98.8만 |
|---|