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 | ₩201,668 | ₩204,145 | ₩198,870 | ₩200,744 | -0.46% | 62.2만 |
| 2026.10.08 | ₩203,155 | ₩203,771 | ₩200,308 | ₩202,485 | -0.33% | 72.9만 |
| 2026.10.07 | ₩196,687 | ₩205,618 | ₩196,580 | ₩203,155 | +3.29% | 92.3만 |
| 2026.10.06 | ₩196,647 | ₩200,530 | ₩193,731 | ₩198,348 | +0.86% | 56.1만 |
| 2026.10.05 | ₩192,965 | ₩197,839 | ₩190,822 | ₩196,968 | +2.07% | 84.1만 |
| 2026.10.02 | ₩195,495 | ₩197,598 | ₩192,121 | ₩193,179 | -1.18% | 77.7만 |
| 2026.10.01 | ₩195,067 | ₩197,276 | ₩191,425 | ₩196,259 | +0.61% | 83.7만 |
| 2026.09.30 | ₩192,148 | ₩193,112 | ₩189,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,675 |
| -0.77% |
| 90.6만 |
| 2026.09.29 | ₩180,017 | ₩191,090 | ₩179,842 | ₩190,970 | +6.08% | 106.8만 |
|---|
| 2026.09.28 | ₩188,519 | ₩188,519 | ₩178,999 | ₩179,829 | -4.61% | 162.5만 |
|---|
| 2026.09.25 | ₩197,129 | ₩197,491 | ₩190,367 | ₩192,161 | -2.52% | 68만 |
|---|
| 2026.09.24 | ₩197,491 | ₩204,869 | ₩191,211 | ₩197,839 | +0.18% | 124만 |
|---|
| 2026.09.23 | ₩200,035 | ₩200,088 | ₩192,945 | ₩195,469 | -2.28% | 100.9만 |
|---|
| 2026.09.22 | ₩203,556 | ₩204,440 | ₩193,890 | ₩197,785 | -2.84% | 80.3만 |
|---|
| 2026.09.21 | ₩190,139 | ₩202,726 | ₩189,968 | ₩200,075 | +5.23% | 124.5만 |
|---|
| 2026.09.18 | ₩196,165 | ₩196,339 | ₩189,939 | ₩190,006 | -3.14% | 138.3만 |
|---|
| 2026.09.17 | ₩195,241 | ₩197,718 | ₩192,081 | ₩196,968 | +0.88% | 75.4만 |
|---|
| 2026.09.16 | ₩201,307 | ₩203,088 | ₩197,280 | ₩198,401 | -1.44% | 114.6만 |
|---|
| 2026.09.15 | ₩198,214 | ₩207,091 | ₩198,006 | ₩206,100 | +3.98% | 137.8만 |
|---|
| 2026.09.14 | ₩197,410 | ₩206,556 | ₩193,460 | ₩202,378 | +2.52% | 145.4만 |
|---|
| 2026.09.11 | ₩194,237 | ₩196,098 | ₩189,510 | ₩192,389 | -0.95% | 98만 |
|---|
| 2026.09.10 | ₩185,788 | ₩195,094 | ₩183,851 | ₩194,371 | +4.62% | 111.5만 |
|---|
| 2026.09.09 | ₩194,933 | ₩195,348 | ₩185,855 | ₩186,444 | -4.35% | 126.6만 |
|---|
| 2026.09.08 | ₩204,239 | ₩204,239 | ₩191,571 | ₩196,018 | -4.03% | 134.4만 |
|---|
| 2026.09.04 | ₩210,841 | ₩211,979 | ₩204,869 | ₩206,823 | -1.91% | 105.6만 |
|---|
| 2026.09.03 | ₩216,304 | ₩224,124 | ₩207,587 | ₩212,662 | -1.68% | 144.2만 |
|---|
| 2026.09.02 | ₩209,207 | ₩212,186 | ₩206,609 | ₩211,363 | +1.03% | 130.1만 |
|---|
| 2026.09.01 | ₩212,916 | ₩217,603 | ₩204,226 | ₩212,595 | -0.15% | 214.2만 |
|---|
| 2026.08.31 | ₩193,741 | ₩200,336 | ₩193,433 | ₩198,656 | +2.54% | 83.7만 |
|---|
| 2026.08.28 | ₩191,746 | ₩197,852 | ₩190,983 | ₩196,808 | +2.64% | 67.4만 |
|---|
| 2026.08.27 | ₩191,010 | ₩196,265 | ₩189,202 | ₩191,291 | +0.15% | 94만 |
|---|
| 2026.08.26 | ₩192,483 | ₩196,567 | ₩185,614 | ₩188,640 | -2.00% | 83.1만 |
|---|
| 2026.08.25 | ₩195,067 | ₩198,240 | ₩192,831 | ₩195,549 | +0.25% | 79.2만 |
|---|
| 2026.08.24 | ₩194,692 | ₩200,115 | ₩192,081 | ₩196,620 | +0.99% | 102.1만 |
|---|
| 2026.08.21 | ₩196,125 | ₩198,019 | ₩191,170 | ₩195,670 | -0.23% | 67.9만 |
|---|
| 2026.08.20 | ₩194,290 | ₩199,365 | ₩193,648 | ₩196,875 | +1.33% | 70.6만 |
|---|
| 2026.08.19 | ₩199,479 | ₩202,191 | ₩188,412 | ₩195,536 | -1.98% | 226.3만 |
|---|
| 2026.08.18 | ₩181,101 | ₩190,488 | ₩179,520 | ₩186,979 | +3.25% | 157.5만 |
|---|
| 2026.08.17 | ₩176,080 | ₩178,075 | ₩172,016 | ₩174,286 | -1.02% | 148.5만 |
|---|
| 2026.08.14 | ₩192,014 | ₩192,724 | ₩177,513 | ₩177,861 | -7.37% | 106.5만 |
|---|
| 2026.08.13 | ₩182,775 | ₩196,634 | ₩180,766 | ₩192,951 | +5.57% | 164.4만 |
|---|
| 2026.08.12 | ₩177,874 | ₩182,413 | ₩171,634 | ₩180,271 | +1.35% | 96.6만 |
|---|
| 2026.08.11 | ₩182,139 | ₩185,440 | ₩179,427 | ₩181,356 | -0.43% | 86만 |
|---|
| 2026.08.10 | ₩173,804 | ₩183,980 | ₩172,063 | ₩183,699 | +5.69% | 144.7만 |
|---|
| 2026.08.07 | ₩164,671 | ₩175,551 | ₩164,671 | ₩175,276 | +6.44% | 150만 |
|---|
| 2026.08.06 | ₩174,219 | ₩180,954 | ₩149,997 | ₩164,136 | -5.79% | 382.4만 |
|---|
| 2026.08.05 | ₩185,065 | ₩186,122 | ₩178,691 | ₩181,195 | -2.09% | 187.1만 |
|---|
| 2026.08.04 | ₩167,917 | ₩184,516 | ₩167,041 | ₩184,449 | +9.84% | 194.3만 |
|---|
| 2026.08.03 | ₩184,864 | ₩186,457 | ₩180,632 | ₩181,838 | -1.64% | 99.7만 |
|---|
| 2026.07.31 | ₩176,415 | ₩180,753 | ₩174,741 | ₩180,512 | +2.32% | 102.6만 |
|---|
| 2026.07.30 | ₩181,971 | ₩182,520 | ₩173,629 | ₩178,892 | -1.69% | 78.7만 |
|---|
| 2026.07.29 | ₩186,497 | ₩192,550 | ₩185,855 | ₩187,689 | +0.64% | 148.7만 |
|---|
| 2026.07.28 | ₩180,766 | ₩189,403 | ₩179,468 | ₩188,439 | +4.24% | 152.9만 |
|---|
| 2026.07.27 | ₩168,046 | ₩179,909 | ₩165,211 | ₩177,847 | +5.83% | 128.1만 |
|---|
| 2026.07.24 | ₩163,373 | ₩166,305 | ₩158,378 | ₩163,681 | +0.19% | 69.6만 |
|---|
| 2026.07.23 | ₩161,123 | ₩162,556 | ₩156,945 | ₩161,578 | +0.28% | 76.3만 |
|---|
| 2026.07.22 | ₩168,139 | ₩168,340 | ₩159,536 | ₩160,025 | -4.83% | 87만 |
|---|
| 2026.07.21 | ₩173,951 | ₩178,972 | ₩166,051 | ₩166,988 | -4.00% | 112.5만 |
|---|
| 2026.07.20 | ₩177,660 | ₩183,282 | ₩175,437 | ₩179,280 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩176,147 | ₩181,863 | ₩175,082 | ₩179,226 | +1.75% | 110.8만 |
|---|
| 2026.07.16 | ₩178,624 | ₩179,816 | ₩170,831 | ₩172,652 | -3.34% | 83.3만 |
|---|
| 2026.07.15 | ₩174,875 | ₩180,231 | ₩173,937 | ₩175,705 | +0.47% | 90.8만 |
|---|
| 2026.07.14 | ₩171,393 | ₩177,084 | ₩169,385 | ₩171,862 | +0.27% | 77.1만 |
|---|
| 2026.07.13 | ₩169,559 | ₩177,426 | ₩167,149 | ₩177,205 | +4.51% | 86.2만 |
|---|
| 2026.07.10 | ₩177,017 | ₩178,758 | ₩166,894 | ₩167,055 | -5.63% | 63.5만 |
|---|
| 2026.07.09 | ₩167,403 | ₩177,151 | ₩165,341 | ₩174,004 | +3.94% | 91.7만 |
|---|
| 2026.07.08 | ₩174,031 | ₩174,433 | ₩168,863 | ₩170,818 | -1.85% | 89.7만 |
|---|
| 2026.07.07 | ₩178,035 | ₩180,766 | ₩174,527 | ₩176,682 | -0.76% | 111만 |
|---|
| 2026.07.06 | ₩164,564 | ₩180,324 | ₩163,533 | ₩173,696 | +5.55% | 165.4만 |
|---|
| 2026.07.02 | ₩160,668 | ₩169,894 | ₩154,669 | ₩168,394 | +4.81% | 100.2만 |
|---|
| 2026.07.01 | ₩157,186 | ₩165,756 | ₩156,577 | ₩162,308 | +3.26% | 117.7만 |
|---|
| 2026.06.30 | ₩152,045 | ₩157,387 | ₩151,964 | ₩154,013 | +1.29% | 93.9만 |
|---|
| 2026.06.29 | ₩163,265 | ₩165,769 | ₩153,424 | ₩155,365 | -4.84% | 168.4만 |
|---|
| 2026.06.26 | ₩160,949 | ₩167,376 | ₩158,699 | ₩162,676 | +1.07% | 230.7만 |
|---|
| 2026.06.25 | ₩176,053 | ₩176,180 | ₩159,168 | ₩160,601 | -8.78% | 173.4만 |
|---|
| 2026.06.24 | ₩178,021 | ₩184,743 | ₩175,484 | ₩176,950 | -0.60% | 264.2만 |
|---|
| 2026.06.23 | ₩171,688 | ₩179,200 | ₩166,862 | ₩176,990 | +3.09% | 199.3만 |
|---|
| 2026.06.22 | ₩166,814 | ₩174,071 | ₩164,738 | ₩170,389 | +2.14% | 136.1만 |
|---|
| 2026.06.18 | ₩165,636 | ₩169,599 | ₩162,157 | ₩168,126 | +1.50% | 166.4만 |
|---|
| 2026.06.17 | ₩171,125 | ₩176,749 | ₩164,725 | ₩165,220 | -3.45% | 135.6만 |
|---|
| 2026.06.16 | ₩168,702 | ₩173,268 | ₩165,314 | ₩171,487 | +1.65% | 96.1만 |
|---|
| 2026.06.15 | ₩164,363 | ₩173,804 | ₩160,587 | ₩170,135 | +3.51% | 151.1만 |
|---|
| 2026.06.12 | ₩165,381 | ₩167,363 | ₩156,919 | ₩164,203 | -0.71% | 110.8만 |
|---|
| 2026.06.11 | ₩162,837 | ₩166,292 | ₩156,410 | ₩165,830 | +1.84% | 137.8만 |
|---|
| 2026.06.10 | ₩154,401 | ₩170,001 | ₩152,647 | ₩163,252 | +5.73% | 212만 |
|---|
| 2026.06.09 | ₩156,832 | ₩168,497 | ₩154,174 | ₩157,816 | +0.63% | 182.5만 |
|---|
| 2026.06.08 | ₩144,305 | ₩161,096 | ₩143,274 | ₩157,950 | +9.46% | 210만 |
|---|
| 2026.06.05 | ₩148,362 | ₩151,161 | ₩142,002 | ₩145,992 | -1.60% | 104.4만 |
|---|
| 2026.06.04 | ₩147,291 | ₩151,174 | ₩142,953 | ₩146,153 | -0.77% | 108.6만 |
|---|
| 2026.06.03 | ₩146,849 | ₩150,257 | ₩140,074 | ₩143,810 | -2.07% | 187.9만 |
|---|
| 2026.06.02 | ₩155,995 | ₩155,995 | ₩145,443 | ₩147,224 | -5.62% | 172.4만 |
|---|
| 2026.06.01 | ₩153,986 | ₩161,083 | ₩152,245 | ₩157,963 | +2.58% | 190.7만 |
|---|
| 2026.05.29 | ₩145,283 | ₩153,089 | ₩142,618 | ₩149,112 | +2.64% | 130.5만 |
|---|
| 2026.05.28 | ₩143,502 | ₩149,434 | ₩141,600 | ₩145,510 | +1.40% | 64만 |
|---|
| 2026.05.27 | ₩140,784 | ₩147,425 | ₩140,194 | ₩144,372 | +2.55% | 80.6만 |
|---|
| 2026.05.26 | ₩143,569 | ₩146,622 | ₩138,829 | ₩142,578 | -0.69% | 116.4만 |
|---|
| 2026.05.22 | ₩142,123 | ₩146,180 | ₩140,771 | ₩142,752 | +0.44% | 96.8만 |
|---|
| 2026.05.21 | ₩141,774 | ₩143,756 | ₩139,953 | ₩141,453 | -0.23% | 109.2만 |
|---|
| 2026.05.20 | ₩148,630 | ₩149,333 | ₩142,792 | ₩143,033 | -3.77% | 153.9만 |
|---|
| 2026.05.19 | ₩156,932 | ₩159,007 | ₩149,815 | ₩152,781 | -2.65% | 181.7만 |
|---|
| 2026.05.18 | ₩149,286 | ₩155,004 | ₩147,920 | ₩151,629 | +1.57% | 158.6만 |
|---|
| 2026.05.15 | ₩146,407 | ₩151,147 | ₩144,359 | ₩150,049 | +2.49% | 149.6만 |
|---|
| 2026.05.14 | ₩140,295 | ₩150,257 | ₩140,288 | ₩146,160 | +4.18% | 158.7만 |
|---|
| 2026.05.13 | ₩140,596 | ₩141,413 | ₩135,085 | ₩140,569 | -0.02% | 144.6만 |
|---|
| 2026.05.12 | ₩140,301 | ₩144,519 | ₩136,351 | ₩141,948 | +1.17% | 156.2만 |
|---|
| 2026.05.11 | ₩144,372 | ₩146,581 | ₩140,563 | ₩140,797 | -2.48% | 148.6만 |
|---|
| 2026.05.08 | ₩150,947 | ₩150,947 | ₩140,355 | ₩144,600 | -4.20% | 193.9만 |
|---|
| 2026.05.07 | ₩141,306 | ₩154,656 | ₩141,306 | ₩152,125 | +7.66% | 261.7만 |
|---|
| 2026.05.06 | ₩139,297 | ₩142,859 | ₩136,700 | ₩140,623 | +0.95% | 242.6만 |
|---|
| 2026.05.05 | ₩145,135 | ₩145,791 | ₩131,892 | ₩139,297 | -4.02% | 599.8만 |
|---|
| 2026.05.04 | ₩148,416 | ₩155,231 | ₩147,599 | ₩147,599 | -0.55% | 504.6만 |
|---|
| 2026.05.01 | ₩151,978 | ₩153,686 | ₩147,592 | ₩148,965 | -1.98% | 190.8만 |
|---|
| 2026.04.30 | ₩141,815 | ₩148,295 | ₩139,833 | ₩147,425 | +3.96% | 149.1만 |
|---|
| 2026.04.29 | ₩147,291 | ₩147,291 | ₩138,360 | ₩143,033 | -2.89% | 148.9만 |
|---|
| 2026.04.28 | ₩136,820 | ₩143,977 | ₩136,820 | ₩142,256 | +3.97% | 148.5만 |
|---|
| 2026.04.27 | ₩137,178 | ₩142,223 | ₩136,579 | ₩138,320 | +0.83% | 132.2만 |
|---|
| 2026.04.24 | ₩134,457 | ₩139,257 | ₩132,026 | ₩138,521 | +3.02% | 158.9만 |
|---|
| 2026.04.23 | ₩139,043 | ₩139,913 | ₩131,625 | ₩134,289 | -3.42% | 149.6만 |
|---|
| 2026.04.22 | ₩137,436 | ₩141,426 | ₩135,816 | ₩141,292 | +2.81% | 138.2만 |
|---|
| 2026.04.21 | ₩140,168 | ₩143,729 | ₩137,262 | ₩137,423 | -1.96% | 164.6만 |
|---|
| 2026.04.20 | ₩134,654 | ₩140,549 | ₩133,760 | ₩140,382 | +4.25% | 169.3만 |
|---|
| 2026.04.17 | ₩141,785 | ₩143,649 | ₩133,647 | ₩134,584 | -5.08% | 212.8만 |
|---|
| 2026.04.16 | ₩135,267 | ₩139,699 | ₩133,339 | ₩138,521 | +2.41% | 212.2만 |
|---|
| 2026.04.15 | ₩123,992 | ₩132,763 | ₩123,992 | ₩132,267 | +6.67% | 201.3만 |
|---|
| 2026.04.14 | ₩127,206 | ₩129,455 | ₩121,823 | ₩122,466 | -3.73% | 175.1만 |
|---|
| 2026.04.13 | ₩120,692 | ₩125,653 | ₩119,051 | ₩125,238 | +3.77% | 158.7만 |
|---|
| 2026.04.10 | ₩122,051 | ₩126,108 | ₩119,600 | ₩120,551 | -1.23% | 182.7만 |
|---|
| 2026.04.09 | ₩122,613 | ₩124,983 | ₩117,686 | ₩121,221 | -1.14% | 253.8만 |
|---|
| 2026.04.08 | ₩135,186 | ₩137,918 | ₩120,658 | ₩121,930 | -9.81% | 312.8만 |
|---|
| 2026.04.07 | ₩132,482 | ₩134,410 | ₩126,148 | ₩128,933 | -2.68% | 114.3만 |
|---|
| 2026.04.06 | ₩128,063 | ₩135,079 | ₩128,063 | ₩133,071 | +3.91% | 125.4만 |
|---|
| 2026.04.02 | ₩127,949 | ₩131,946 | ₩126,001 | ₩129,268 | +1.03% | 115.6만 |
|---|
| 2026.04.01 | ₩132,241 | ₩134,483 | ₩128,344 | ₩128,799 | -2.60% | 154.3만 |
|---|
| 2026.03.31 | ₩127,715 | ₩137,249 | ₩127,715 | ₩131,986 | +3.34% | 180.4만 |
|---|
| 2026.03.30 | ₩126,627 | ₩130,587 | ₩124,394 | ₩126,028 | -0.47% | 144.2만 |
|---|
| 2026.03.27 | ₩129,616 | ₩130,821 | ₩122,667 | ₩127,675 | -1.50% | 185.8만 |
|---|
| 2026.03.26 | ₩130,888 | ₩134,477 | ₩130,741 | ₩131,370 | +0.37% | 124.3만 |
|---|
| 2026.03.25 | ₩133,754 | ₩136,378 | ₩129,630 | ₩132,723 | -0.77% | 113.7만 |
|---|
| 2026.03.24 | ₩132,897 | ₩133,633 | ₩129,094 | ₩130,794 | -1.58% | 130.5만 |
|---|
| 2026.03.23 | ₩132,790 | ₩135,166 | ₩131,772 | ₩133,566 | +0.58% | 116.4만 |
|---|
| 2026.03.20 | ₩131,427 | ₩134,022 | ₩129,241 | ₩131,290 | -0.10% | 202.8만 |
|---|
| 2026.03.19 | ₩135,501 | ₩138,896 | ₩132,830 | ₩133,372 | -1.57% | 131.1만 |
|---|
| 2026.03.18 | ₩135,374 | ₩139,324 | ₩133,580 | ₩133,968 | -1.04% | 138.7만 |
|---|
| 2026.03.17 | ₩136,325 | ₩144,839 | ₩135,910 | ₩139,739 | +2.50% | 218.8만 |
|---|
| 2026.03.16 | ₩131,852 | ₩139,244 | ₩131,290 | ₩136,512 | +3.53% | 286.8만 |
|---|
| 2026.03.13 | ₩127,634 | ₩131,812 | ₩125,769 | ₩131,745 | +3.22% | 239.6만 |
|---|
| 2026.03.12 | ₩131,879 | ₩132,575 | ₩125,921 | ₩127,099 | -3.62% | 216.8만 |
|---|
| 2026.03.11 | ₩128,009 | ₩132,535 | ₩128,009 | ₩132,308 | +3.36% | 211.1만 |
|---|
| 2026.03.10 | ₩134,463 | ₩136,258 | ₩127,139 | ₩127,447 | -5.22% | 293.5만 |
|---|
| 2026.03.09 | ₩134,999 | ₩139,766 | ₩132,013 | ₩134,463 | -0.40% | 304.9만 |
|---|
| 2026.03.06 | ₩134,129 | ₩136,720 | ₩132,462 | ₩136,472 | +1.75% | 201.2만 |
|---|
| 2026.03.05 | ₩132,026 | ₩139,411 | ₩131,424 | ₩135,963 | +2.98% | 456.7만 |
|---|
| 2026.03.04 | ₩135,066 | ₩141,132 | ₩128,478 | ₩128,773 | -4.66% | 339.8만 |
|---|
| 2026.03.03 | ₩133,499 | ₩137,824 | ₩128,933 | ₩136,057 | +1.92% | 313.5만 |
|---|
| 2026.03.02 | ₩131,759 | ₩135,093 | ₩126,255 | ₩134,999 | +2.46% | 417.7만 |
|---|
| 2026.02.27 | ₩123,537 | ₩135,843 | ₩123,176 | ₩135,240 | +9.47% | 2012.4만 |
|---|
| 2026.02.26 | ₩150,692 | ₩159,530 | ₩149,286 | ₩157,267 | +4.36% | 804.9만 |
|---|
| 2026.02.25 | ₩146,729 | ₩150,639 | ₩145,129 | ₩149,500 | +1.89% | 215.2만 |
|---|
| 2026.02.24 | ₩142,096 | ₩147,425 | ₩140,609 | ₩146,528 | +3.12% | 179.9만 |
|---|
| 2026.02.23 | ₩150,438 | ₩150,438 | ₩139,940 | ₩142,116 | -5.53% | 218.9만 |
|---|
| 2026.02.20 | ₩148,684 | ₩153,317 | ₩146,367 | ₩151,228 | +1.71% | 183.2만 |
|---|
| 2026.02.19 | ₩151,268 | ₩152,701 | ₩148,028 | ₩148,777 | -1.65% | 131.7만 |
|---|
| 2026.02.18 | ₩149,983 | ₩155,553 | ₩144,412 | ₩150,585 | +0.40% | 269.9만 |
|---|
| 2026.02.17 | ₩151,388 | ₩152,446 | ₩144,324 | ₩150,076 | -0.87% | 211.4만 |
|---|
| 2026.02.13 | ₩152,165 | ₩155,312 | ₩147,546 | ₩150,732 | -0.94% | 191.4만 |
|---|
| 2026.02.12 | ₩148,135 | ₩151,636 | ₩144,098 | ₩150,036 | +1.28% | 303.7만 |
|---|
| 2026.02.11 | ₩155,462 | ₩157,066 | ₩143,488 | ₩146,354 | -5.86% | 453.6만 |
|---|
| 2026.02.10 | ₩162,409 | ₩168,555 | ₩159,208 | ₩161,619 | -0.49% | 203.2만 |
|---|
| 2026.02.09 | ₩159,677 | ₩160,360 | ₩152,674 | ₩159,222 | -0.29% | 216.5만 |
|---|
| 2026.02.06 | ₩155,546 | ₩160,199 | ₩152,112 | ₩159,878 | +2.78% | 229.3만 |
|---|
| 2026.02.05 | ₩157,934 | ₩167,376 | ₩152,339 | ₩153,102 | -3.06% | 372만 |
|---|
| 2026.02.04 | ₩160,052 | ₩165,769 | ₩150,518 | ₩156,530 | -2.20% | 549.2만 |
|---|
| 2026.02.03 | ₩172,880 | ₩173,402 | ₩160,159 | ₩161,056 | -6.84% | 502.1만 |
|---|
| 2026.02.02 | ₩179,267 | ₩182,828 | ₩174,366 | ₩176,656 | -1.46% | 197.8만 |
|---|
| 2026.01.30 | ₩186,725 | ₩186,725 | ₩178,758 | ₩179,508 | -3.87% | 227.7만 |
|---|
| 2026.01.29 | ₩189,236 | ₩191,702 | ₩183,431 | ₩186,752 | -1.31% | 246.1만 |
|---|
| 2026.01.28 | ₩196,667 | ₩198,414 | ₩190,555 | ₩191,211 | -2.77% | 157.1만 |
|---|
| 2026.01.27 | ₩202,940 | ₩203,530 | ₩193,085 | ₩195,603 | -3.62% | 160.4만 |
|---|
| 2026.01.26 | ₩208,256 | ₩208,738 | ₩198,870 | ₩202,940 | -2.55% | 171.9만 |
|---|
| 2026.01.23 | ₩206,114 | ₩215,956 | ₩206,007 | ₩208,852 | +1.33% | 207.5만 |
|---|
| 2026.01.22 | ₩199,841 | ₩210,164 | ₩198,495 | ₩205,806 | +2.99% | 183.8만 |
|---|
| 2026.01.21 | ₩198,589 | ₩200,436 | ₩190,273 | ₩196,580 | -1.01% | 265만 |
|---|
| 2026.01.20 | ₩200,905 | ₩205,243 | ₩197,772 | ₩198,950 | -0.97% | 206만 |
|---|
| 2026.01.16 | ₩206,770 | ₩206,944 | ₩197,772 | ₩201,066 | -2.76% | 231.8만 |
|---|
| 2026.01.15 | ₩211,229 | ₩218,727 | ₩206,074 | ₩206,770 | -2.11% | 266.3만 |
|---|
| 2026.01.14 | ₩221,593 | ₩223,628 | ₩208,886 | ₩209,247 | -5.57% | 236.4만 |
|---|
| 2026.01.13 | ₩216,922 | ₩224,512 | ₩214,402 | ₩222,008 | +2.34% | 269.1만 |
|---|
| 2026.01.12 | ₩227,699 | ₩227,760 | ₩215,982 | ₩216,571 | -4.89% | 426.4만 |
|---|
| 2026.01.09 | ₩235,545 | ₩239,696 | ₩230,176 | ₩236,550 | +0.43% | 101.3만 |
|---|
| 2026.01.08 | ₩230,310 | ₩233,671 | ₩227,136 | ₩232,814 | +1.09% | 154.8만 |
|---|
| 2026.01.07 | ₩239,629 | ₩242,414 | ₩230,042 | ₩236,067 | -1.49% | 207.4만 |
|---|
| 2026.01.06 | ₩253,073 | ₩256,836 | ₩239,080 | ₩239,602 | -5.32% | 159.1만 |
|---|
| 2026.01.05 | ₩248,741 | ₩258,322 | ₩245,039 | ₩247,918 | -0.33% | 183.4만 |
|---|
| 2026.01.02 | ₩236,643 | ₩240,285 | ₩233,000 | ₩236,308 | -0.14% | 128.6만 |
|---|
| 2025.12.31 | ₩236,724 | ₩238,679 | ₩234,072 | ₩234,996 | -0.73% | 121.5만 |
|---|
| 2025.12.30 | ₩241,022 | ₩243,030 | ₩236,844 | ₩237,192 | -1.59% | 107.4만 |
|---|
| 2025.12.29 | ₩242,120 | ₩244,041 | ₩239,013 | ₩241,249 | -0.36% | 123.3만 |
|---|
| 2025.12.26 | ₩241,691 | ₩243,927 | ₩239,843 | ₩243,245 | +0.64% | 67.9만 |
|---|
| 2025.12.24 | ₩240,553 | ₩243,262 | ₩237,299 | ₩241,946 | +0.58% | 53.3만 |
|---|
| 2025.12.23 | ₩246,699 | ₩247,067 | ₩237,835 | ₩240,031 | -2.70% | 138.8만 |
|---|
| 2025.12.22 | ₩248,627 | ₩256,842 | ₩245,521 | ₩248,212 | -0.17% | 146만 |
|---|
| 2025.12.19 | ₩249,747 | ₩252,136 | ₩243,897 | ₩249,002 | -0.30% | 190.9만 |
|---|
| 2025.12.18 | ₩249,571 | ₩251,680 | ₩239,790 | ₩244,892 | -1.88% | 142.4만 |
|---|
| 2025.12.17 | ₩249,873 | ₩259,286 | ₩246,003 | ₩246,311 | -1.43% | 123.7만 |
|---|
| 2025.12.16 | ₩248,453 | ₩253,314 | ₩245,802 | ₩250,087 | +0.66% | 125.1만 |
|---|
| 2025.12.15 | ₩264,789 | ₩264,789 | ₩248,493 | ₩249,016 | -5.96% | 162.4만 |
|---|
| 2025.12.12 | ₩269,087 | ₩279,648 | ₩257,273 | ₩262,821 | -2.33% | 161.5만 |
|---|
| 2025.12.11 | ₩264,816 | ₩273,466 | ₩264,602 | ₩269,087 | +1.61% | 145.7만 |
|---|
| 2025.12.10 | ₩281,433 | ₩281,862 | ₩260,986 | ₩264,374 | -6.06% | 205.8만 |
|---|
| 2025.12.09 | ₩274,979 | ₩285,705 | ₩270,601 | ₩279,960 | +1.81% | 173.8만 |
|---|
| 2025.12.08 | ₩266,289 | ₩281,607 | ₩263,892 | ₩278,407 | +4.55% | 263.2만 |
|---|
| 2025.12.05 | ₩252,537 | ₩270,199 | ₩251,600 | ₩267,467 | +5.91% | 212.7만 |
|---|
| 2025.12.04 | ₩249,792 | ₩253,475 | ₩246,217 | ₩252,243 | +0.98% | 97.6만 |
|---|
| 2025.12.03 | ₩245,507 | ₩249,538 | ₩242,629 | ₩248,172 | +1.09% | 108.3만 |
|---|
| 2025.12.02 | ₩249,330 | ₩250,957 | ₩244,409 | ₩244,517 | -1.93% | 101.8만 |
|---|
| 2025.12.01 | ₩253,783 | ₩257,251 | ₩247,730 | ₩248,319 | -2.15% | 156.6만 |
|---|
| 2025.11.28 | ₩257,559 | ₩260,036 | ₩250,841 | ₩256,300 | -0.49% | 124.8만 |
|---|
| 2025.11.26 | ₩238,692 | ₩257,050 | ₩238,103 | ₩252,310 | +5.71% | 271만 |
|---|
| 2025.11.25 | ₩229,185 | ₩237,741 | ₩224,244 | ₩235,344 | +2.69% | 134만 |
|---|
| 2025.11.24 | ₩234,327 | ₩234,327 | ₩224,793 | ₩230,939 | -1.45% | 181.5만 |
|---|
| 2025.11.21 | ₩224,626 | ₩236,121 | ₩222,704 | ₩231,354 | +3.00% | 215.8만 |
|---|
| 2025.11.20 | ₩235,800 | ₩237,848 | ₩222,637 | ₩224,967 | -4.59% | 167.2만 |
|---|
| 2025.11.19 | ₩235,465 | ₩238,304 | ₩226,078 | ₩233,630 | -0.78% | 211.2만 |
|---|
| 2025.11.18 | ₩238,652 | ₩243,499 | ₩231,488 | ₩234,929 | -1.56% | 225.1만 |
|---|
| 2025.11.17 | ₩243,271 | ₩243,606 | ₩234,996 | ₩238,705 | -1.88% | 243.2만 |
|---|
| 2025.11.14 | ₩246,833 | ₩258,161 | ₩245,815 | ₩247,811 | +0.40% | 191.3만 |
|---|
| 2025.11.13 | ₩248,922 | ₩252,805 | ₩244,490 | ₩249,779 | +0.34% | 169.8만 |
|---|
| 2025.11.12 | ₩260,960 | ₩261,412 | ₩249,632 | ₩249,832 | -4.26% | 180.1만 |
|---|
| 2025.11.11 | ₩257,090 | ₩262,982 | ₩249,056 | ₩260,960 | +1.51% | 303.8만 |
|---|
| 2025.11.10 | ₩271,538 | ₩272,853 | ₩254,546 | ₩258,161 | -4.93% | 333.2만 |
|---|
| 2025.11.07 | ₩255,751 | ₩270,601 | ₩253,742 | ₩269,422 | +5.35% | 434만 |
|---|
| 2025.11.06 | ₩260,089 | ₩262,433 | ₩243,700 | ₩259,420 | -0.26% | 1306만 |
|---|
| 2025.11.05 | ₩351,865 | ₩360,154 | ₩348,143 | ₩348,169 | -1.05% | 381.3만 |
|---|
| 2025.11.04 | ₩349,482 | ₩358,868 | ₩344,514 | ₩350,874 | +0.40% | 144만 |
|---|
| 2025.11.03 | ₩373,343 | ₩374,896 | ₩348,678 | ₩354,744 | -4.98% | 132만 |
|---|
| 2025.10.31 | ₩357,589 | ₩362,691 | ₩347,754 | ₩362,390 | +1.34% | 142.9만 |
|---|
| 2025.10.30 | ₩365,001 | ₩371,562 | ₩351,222 | ₩351,919 | -3.58% | 121.7만 |
|---|
| 2025.10.29 | ₩388,313 | ₩388,768 | ₩364,492 | ₩365,228 | -5.94% | 233.2만 |
|---|
| 2025.10.28 | ₩411,210 | ₩414,075 | ₩393,013 | ₩393,508 | -4.30% | 103.9만 |
|---|
| 2025.10.27 | ₩424,935 | ₩426,930 | ₩408,612 | ₩410,715 | -3.35% | 98.1만 |
|---|
| 2025.10.24 | ₩425,805 | ₩431,282 | ₩416,593 | ₩417,771 | -1.89% | 73.2만 |
|---|
| 2025.10.23 | ₩406,738 | ₩425,270 | ₩406,738 | ₩419,713 | +3.19% | 56.8만 |
|---|
| 2025.10.22 | ₩427,077 | ₩428,945 | ₩404,038 | ₩411,839 | -3.57% | 85.1만 |
|---|
| 2025.10.21 | ₩418,414 | ₩436,424 | ₩416,901 | ₩425,283 | +1.64% | 96.8만 |
|---|
| 2025.10.20 | ₩436,544 | ₩439,905 | ₩407,367 | ₩418,749 | -4.08% | 150.9만 |
|---|
| 2025.10.17 | ₩436,531 | ₩447,618 | ₩431,161 | ₩433,866 | -0.61% | 82.9만 |
|---|
| 2025.10.16 | ₩456,053 | ₩459,615 | ₩428,764 | ₩442,623 | -2.94% | 184.5만 |
|---|
| 2025.10.15 | ₩447,270 | ₩460,617 | ₩446,332 | ₩456,710 | +2.11% | 74.5만 |
|---|
| 2025.10.14 | ₩433,598 | ₩449,907 | ₩429,327 | ₩445,355 | +2.71% | 80.2만 |
|---|
| 2025.10.13 | ₩442,088 | ₩444,067 | ₩432,500 | ₩441,873 | -0.05% | 77.5만 |
|---|
| 2025.10.10 | ₩455,866 | ₩465,440 | ₩432,643 | ₩435,178 | -4.54% | 98.8만 |
|---|