시장 데이터를 불러오는 중
전체 종목
듀오스 테크놀로지 그룹 과거 주가
Duos Technologies Group, Inc. - Common Stock · DUOT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Duos Technologies Group, Inc. - Common Stock · DUOT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,426 | ₩10,426 | ₩9,558 | ₩9,612 | -7.81% | 162.9만 |
| 2026.10.08 | ₩11,200 | ₩11,387 | ₩10,293 | ₩10,413 | -7.03% | 81만 |
| 2026.10.07 | ₩12,082 | ₩12,148 | ₩11,387 | ₩11,427 | -5.41% | 83.9만 |
| 2026.10.06 | ₩12,322 | ₩12,901 | ₩12,175 | ₩12,322 | 0.00% | 100.8만 |
| 2026.10.05 | ₩12,282 | ₩12,682 | ₩11,948 | ₩12,268 | -0.11% | 54.5만 |
| 2026.10.02 | ₩12,175 | ₩12,429 | ₩11,855 | ₩12,162 | -0.11% | 63.1만 |
| 2026.10.01 | ₩11,935 | ₩12,202 | ₩11,868 | ₩11,881 | -0.45% | 75.6만 |
| 2026.09.30 | ₩12,028 | ₩12,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,801 |
| -1.89% |
| 39.6만 |
| 2026.09.29 | ₩12,015 | ₩12,282 | ₩11,948 | ₩11,975 | -0.33% | 28.9만 |
|---|
| 2026.09.28 | ₩12,001 | ₩12,442 | ₩11,694 | ₩12,001 | 0.00% | 40.1만 |
|---|
| 2026.09.25 | ₩12,802 | ₩12,963 | ₩12,042 | ₩12,202 | -4.69% | 39.1만 |
|---|
| 2026.09.24 | ₩12,095 | ₩12,789 | ₩11,988 | ₩12,749 | +5.41% | 77.9만 |
|---|
| 2026.09.23 | ₩12,268 | ₩12,375 | ₩11,988 | ₩11,988 | -2.29% | 26.4만 |
|---|
| 2026.09.22 | ₩12,389 | ₩12,495 | ₩11,881 | ₩12,255 | -1.08% | 52.8만 |
|---|
| 2026.09.21 | ₩11,681 | ₩11,888 | ₩11,561 | ₩11,828 | +1.26% | 52.9만 |
|---|
| 2026.09.18 | ₩11,347 | ₩11,548 | ₩11,200 | ₩11,401 | +0.47% | 128만 |
|---|
| 2026.09.17 | ₩11,334 | ₩11,494 | ₩11,294 | ₩11,347 | +0.12% | 48만 |
|---|
| 2026.09.16 | ₩10,827 | ₩11,281 | ₩10,760 | ₩11,080 | +2.34% | 62.4만 |
|---|
| 2026.09.15 | ₩10,907 | ₩11,014 | ₩10,613 | ₩10,840 | -0.61% | 52만 |
|---|
| 2026.09.14 | ₩10,907 | ₩11,140 | ₩10,693 | ₩11,000 | +0.86% | 54.7만 |
|---|
| 2026.09.11 | ₩10,933 | ₩11,254 | ₩10,780 | ₩11,027 | +0.85% | 63.9만 |
|---|
| 2026.09.10 | ₩11,374 | ₩11,634 | ₩10,800 | ₩10,813 | -4.93% | 108.3만 |
|---|
| 2026.09.09 | ₩11,895 | ₩12,015 | ₩11,708 | ₩11,748 | -1.23% | 61.7만 |
|---|
| 2026.09.08 | ₩11,614 | ₩12,208 | ₩11,441 | ₩12,082 | +4.02% | 71.7만 |
|---|
| 2026.09.04 | ₩11,668 | ₩11,808 | ₩11,488 | ₩11,694 | +0.23% | 53.5만 |
|---|
| 2026.09.03 | ₩11,721 | ₩11,935 | ₩11,561 | ₩11,721 | 0.00% | 85.2만 |
|---|
| 2026.09.02 | ₩11,481 | ₩11,748 | ₩11,094 | ₩11,494 | +0.12% | 72.2만 |
|---|
| 2026.09.01 | ₩12,082 | ₩12,242 | ₩11,467 | ₩11,494 | -4.86% | 102.5만 |
|---|
| 2026.08.31 | ₩12,629 | ₩12,802 | ₩12,122 | ₩12,389 | -1.90% | 86.5만 |
|---|
| 2026.08.28 | ₩13,657 | ₩13,778 | ₩12,415 | ₩12,469 | -8.70% | 109.9만 |
|---|
| 2026.08.27 | ₩13,750 | ₩14,151 | ₩13,563 | ₩13,750 | 0.00% | 77.7만 |
|---|
| 2026.08.26 | ₩13,043 | ₩13,577 | ₩12,843 | ₩13,263 | +1.69% | 94.8만 |
|---|
| 2026.08.25 | ₩13,870 | ₩14,111 | ₩13,555 | ₩13,643 | -1.64% | 72.5만 |
|---|
| 2026.08.24 | ₩13,577 | ₩13,964 | ₩13,152 | ₩13,710 | +0.98% | 79.5만 |
|---|
| 2026.08.21 | ₩14,097 | ₩14,772 | ₩13,537 | ₩13,777 | -2.27% | 91.9만 |
|---|
| 2026.08.20 | ₩14,271 | ₩15,032 | ₩13,590 | ₩13,897 | -2.62% | 116.9만 |
|---|
| 2026.08.19 | ₩15,379 | ₩15,820 | ₩13,937 | ₩14,351 | -6.68% | 200.7만 |
|---|
| 2026.08.18 | ₩15,386 | ₩17,128 | ₩14,645 | ₩15,472 | +0.56% | 569.1만 |
|---|
| 2026.08.17 | ₩13,817 | ₩14,605 | ₩12,329 | ₩13,724 | -0.68% | 630.7만 |
|---|
| 2026.08.14 | ₩12,589 | ₩12,896 | ₩12,042 | ₩12,162 | -3.39% | 80.9만 |
|---|
| 2026.08.13 | ₩12,482 | ₩12,816 | ₩12,381 | ₩12,495 | +0.11% | 71.5만 |
|---|
| 2026.08.12 | ₩11,841 | ₩12,602 | ₩11,841 | ₩12,442 | +5.07% | 56.5만 |
|---|
| 2026.08.11 | ₩11,881 | ₩12,122 | ₩11,654 | ₩11,708 | -1.46% | 35.3만 |
|---|
| 2026.08.10 | ₩12,282 | ₩12,522 | ₩11,828 | ₩11,881 | -3.26% | 36.5만 |
|---|
| 2026.08.07 | ₩11,948 | ₩12,482 | ₩11,534 | ₩12,335 | +3.24% | 57만 |
|---|
| 2026.08.06 | ₩11,697 | ₩12,108 | ₩11,414 | ₩11,601 | -0.82% | 43만 |
|---|
| 2026.08.05 | ₩12,375 | ₩12,375 | ₩11,788 | ₩11,961 | -3.34% | 35.8만 |
|---|
| 2026.08.04 | ₩12,389 | ₩12,669 | ₩12,158 | ₩12,228 | -1.29% | 41.9만 |
|---|
| 2026.08.03 | ₩11,548 | ₩12,682 | ₩11,423 | ₩12,108 | +4.86% | 95.9만 |
|---|
| 2026.07.31 | ₩12,469 | ₩12,469 | ₩11,347 | ₩11,494 | -7.82% | 165.7만 |
|---|
| 2026.07.30 | ₩10,146 | ₩10,880 | ₩10,092 | ₩10,867 | +7.11% | 97.5만 |
|---|
| 2026.07.29 | ₩10,787 | ₩11,000 | ₩9,959 | ₩9,986 | -7.43% | 109만 |
|---|
| 2026.07.28 | ₩10,747 | ₩10,747 | ₩9,959 | ₩10,319 | -3.98% | 106.2만 |
|---|
| 2026.07.27 | ₩10,947 | ₩11,347 | ₩10,279 | ₩10,733 | -1.95% | 67.7만 |
|---|
| 2026.07.24 | ₩11,241 | ₩11,281 | ₩10,720 | ₩10,773 | -4.16% | 53.9만 |
|---|
| 2026.07.23 | ₩10,747 | ₩11,407 | ₩10,600 | ₩11,187 | +4.10% | 69.5만 |
|---|
| 2026.07.22 | ₩11,107 | ₩11,668 | ₩10,880 | ₩10,947 | -1.44% | 59.3만 |
|---|
| 2026.07.21 | ₩10,867 | ₩11,414 | ₩10,820 | ₩11,294 | +3.93% | 82만 |
|---|
| 2026.07.20 | ₩11,014 | ₩11,347 | ₩10,747 | ₩10,920 | -0.85% | 66만 |
|---|
| 2026.07.17 | ₩10,840 | ₩11,321 | ₩10,760 | ₩10,960 | +1.11% | 49.5만 |
|---|
| 2026.07.16 | ₩11,601 | ₩11,815 | ₩11,107 | ₩11,307 | -2.53% | 75만 |
|---|
| 2026.07.15 | ₩11,508 | ₩11,808 | ₩10,853 | ₩11,134 | -3.25% | 63.1만 |
|---|
| 2026.07.14 | ₩11,828 | ₩12,122 | ₩11,214 | ₩11,294 | -4.51% | 79.8만 |
|---|
| 2026.07.13 | ₩12,349 | ₩12,349 | ₩11,375 | ₩11,828 | -4.22% | 132.2만 |
|---|
| 2026.07.10 | ₩13,136 | ₩13,523 | ₩12,415 | ₩12,429 | -5.39% | 58.9만 |
|---|
| 2026.07.09 | ₩12,762 | ₩13,326 | ₩12,434 | ₩13,029 | +2.09% | 75만 |
|---|
| 2026.07.08 | ₩12,736 | ₩12,996 | ₩12,182 | ₩12,709 | -0.21% | 131.3만 |
|---|
| 2026.07.07 | ₩13,457 | ₩13,629 | ₩12,449 | ₩12,669 | -5.85% | 111.7만 |
|---|
| 2026.07.06 | ₩13,724 | ₩14,260 | ₩13,470 | ₩13,664 | -0.44% | 49.2만 |
|---|
| 2026.07.02 | ₩15,352 | ₩15,553 | ₩13,590 | ₩13,650 | -11.09% | 67.1만 |
|---|
| 2026.07.01 | ₩15,779 | ₩15,873 | ₩15,085 | ₩15,352 | -2.71% | 35.4만 |
|---|
| 2026.06.30 | ₩15,633 | ₩16,574 | ₩15,606 | ₩16,020 | +2.48% | 51.5만 |
|---|
| 2026.06.29 | ₩15,392 | ₩16,069 | ₩15,125 | ₩15,633 | +1.56% | 49.7만 |
|---|
| 2026.06.26 | ₩13,889 | ₩15,379 | ₩13,889 | ₩15,299 | +10.15% | 379.2만 |
|---|
| 2026.06.25 | ₩15,259 | ₩15,492 | ₩14,391 | ₩14,578 | -4.46% | 56.2만 |
|---|
| 2026.06.24 | ₩15,966 | ₩16,328 | ₩14,765 | ₩15,139 | -5.18% | 82.4만 |
|---|
| 2026.06.23 | ₩15,633 | ₩16,727 | ₩15,352 | ₩16,140 | +3.25% | 36.2만 |
|---|
| 2026.06.22 | ₩17,555 | ₩17,648 | ₩15,913 | ₩16,367 | -6.77% | 57.5만 |
|---|
| 2026.06.18 | ₩16,233 | ₩17,889 | ₩16,020 | ₩17,555 | +8.14% | 135.9만 |
|---|
| 2026.06.17 | ₩15,045 | ₩16,834 | ₩15,032 | ₩16,287 | +8.25% | 60.2만 |
|---|
| 2026.06.16 | ₩16,527 | ₩16,854 | ₩15,045 | ₩15,112 | -8.56% | 51.4만 |
|---|
| 2026.06.15 | ₩16,901 | ₩17,622 | ₩16,140 | ₩16,327 | -3.40% | 50.3만 |
|---|
| 2026.06.12 | ₩16,500 | ₩16,847 | ₩15,486 | ₩15,593 | -5.50% | 32.3만 |
|---|
| 2026.06.11 | ₩15,205 | ₩16,180 | ₩14,711 | ₩16,153 | +6.23% | 48.3만 |
|---|
| 2026.06.10 | ₩14,792 | ₩15,639 | ₩14,618 | ₩15,165 | +2.53% | 43.3만 |
|---|
| 2026.06.09 | ₩15,619 | ₩16,994 | ₩14,364 | ₩15,152 | -2.99% | 67.5만 |
|---|
| 2026.06.08 | ₩16,434 | ₩16,614 | ₩15,686 | ₩16,327 | -0.65% | 48.4만 |
|---|
| 2026.06.05 | ₩18,289 | ₩18,289 | ₩15,265 | ₩15,699 | -14.16% | 72.1만 |
|---|
| 2026.06.04 | ₩17,368 | ₩19,157 | ₩17,141 | ₩18,570 | +6.92% | 58.1만 |
|---|
| 2026.06.03 | ₩18,503 | ₩18,503 | ₩17,355 | ₩18,036 | -2.53% | 46.4만 |
|---|
| 2026.06.02 | ₩18,970 | ₩19,571 | ₩18,303 | ₩18,436 | -2.81% | 53.8만 |
|---|
| 2026.06.01 | ₩17,769 | ₩19,210 | ₩17,648 | ₩19,010 | +6.99% | 106.4만 |
|---|
| 2026.05.29 | ₩19,704 | ₩19,800 | ₩17,715 | ₩18,022 | -8.54% | 83.2만 |
|---|
| 2026.05.28 | ₩18,116 | ₩20,398 | ₩18,089 | ₩19,544 | +7.89% | 94.8만 |
|---|
| 2026.05.27 | ₩19,210 | ₩20,228 | ₩17,929 | ₩18,596 | -3.20% | 175.8만 |
|---|
| 2026.05.26 | ₩17,421 | ₩19,237 | ₩16,767 | ₩19,210 | +10.27% | 188만 |
|---|
| 2026.05.22 | ₩14,698 | ₩16,554 | ₩14,577 | ₩16,420 | +11.72% | 125.6만 |
|---|
| 2026.05.21 | ₩12,001 | ₩14,498 | ₩11,841 | ₩14,471 | +20.58% | 133.9만 |
|---|
| 2026.05.20 | ₩10,987 | ₩12,088 | ₩10,853 | ₩12,028 | +9.48% | 62.5만 |
|---|
| 2026.05.19 | ₩11,347 | ₩11,935 | ₩10,853 | ₩11,054 | -2.59% | 82.2만 |
|---|
| 2026.05.18 | ₩11,754 | ₩11,754 | ₩10,506 | ₩11,334 | -3.58% | 154.7만 |
|---|
| 2026.05.15 | ₩11,481 | ₩12,415 | ₩11,227 | ₩11,975 | +4.30% | 140.2만 |
|---|
| 2026.05.14 | ₩11,120 | ₩11,748 | ₩10,853 | ₩11,467 | +3.12% | 54.7만 |
|---|
| 2026.05.13 | ₩11,267 | ₩11,347 | ₩10,720 | ₩11,120 | -1.30% | 37.1만 |
|---|
| 2026.05.12 | ₩11,427 | ₩11,481 | ₩11,027 | ₩11,334 | -0.82% | 54.3만 |
|---|
| 2026.05.11 | ₩11,014 | ₩11,648 | ₩10,893 | ₩11,561 | +4.97% | 57.1만 |
|---|
| 2026.05.08 | ₩11,347 | ₩11,441 | ₩10,733 | ₩11,134 | -1.88% | 53.8만 |
|---|
| 2026.05.07 | ₩11,828 | ₩11,895 | ₩11,160 | ₩11,374 | -3.84% | 26.7만 |
|---|
| 2026.05.06 | ₩12,108 | ₩12,108 | ₩11,494 | ₩11,761 | -2.87% | 41.3만 |
|---|
| 2026.05.05 | ₩12,215 | ₩12,629 | ₩11,841 | ₩11,948 | -2.19% | 45.7만 |
|---|
| 2026.05.04 | ₩12,042 | ₩12,482 | ₩11,855 | ₩12,122 | +0.67% | 52.8만 |
|---|
| 2026.05.01 | ₩11,815 | ₩12,268 | ₩11,788 | ₩12,055 | +2.03% | 50만 |
|---|
| 2026.04.30 | ₩11,014 | ₩11,815 | ₩10,827 | ₩11,748 | +6.67% | 45.4만 |
|---|
| 2026.04.29 | ₩11,187 | ₩11,187 | ₩10,680 | ₩11,014 | -1.55% | 46만 |
|---|
| 2026.04.28 | ₩11,628 | ₩11,734 | ₩11,094 | ₩11,200 | -3.67% | 37.4만 |
|---|
| 2026.04.27 | ₩11,481 | ₩11,861 | ₩11,481 | ₩11,801 | +2.79% | 29.2만 |
|---|
| 2026.04.24 | ₩11,561 | ₩11,748 | ₩11,200 | ₩11,361 | -1.73% | 33.6만 |
|---|
| 2026.04.23 | ₩11,708 | ₩11,835 | ₩11,227 | ₩11,374 | -2.85% | 23.5만 |
|---|
| 2026.04.22 | ₩11,775 | ₩12,001 | ₩11,441 | ₩11,734 | -0.34% | 30.7만 |
|---|
| 2026.04.21 | ₩12,469 | ₩12,816 | ₩11,481 | ₩11,494 | -7.82% | 66만 |
|---|
| 2026.04.20 | ₩11,427 | ₩12,395 | ₩11,427 | ₩12,282 | +7.48% | 42만 |
|---|
| 2026.04.17 | ₩11,768 | ₩12,028 | ₩11,441 | ₩11,467 | -2.55% | 65.6만 |
|---|
| 2026.04.16 | ₩11,107 | ₩11,281 | ₩10,745 | ₩11,214 | +0.96% | 43.3만 |
|---|
| 2026.04.15 | ₩10,159 | ₩10,960 | ₩10,159 | ₩10,893 | +7.23% | 30.3만 |
|---|
| 2026.04.14 | ₩9,785 | ₩10,473 | ₩9,785 | ₩10,279 | +5.05% | 41.1만 |
|---|
| 2026.04.13 | ₩9,065 | ₩9,946 | ₩9,065 | ₩9,799 | +8.10% | 60.5만 |
|---|
| 2026.04.10 | ₩9,238 | ₩9,438 | ₩9,018 | ₩9,198 | -0.43% | 24.6만 |
|---|
| 2026.04.09 | ₩9,185 | ₩9,325 | ₩8,651 | ₩9,225 | +0.44% | 62만 |
|---|
| 2026.04.08 | ₩9,425 | ₩9,585 | ₩8,931 | ₩9,185 | -2.55% | 52만 |
|---|
| 2026.04.07 | ₩8,944 | ₩9,105 | ₩8,651 | ₩9,024 | +0.90% | 55.8만 |
|---|
| 2026.04.06 | ₩9,024 | ₩9,352 | ₩8,924 | ₩9,105 | +0.89% | 44만 |
|---|
| 2026.04.02 | ₩8,370 | ₩9,038 | ₩8,264 | ₩9,024 | +7.81% | 78만 |
|---|
| 2026.04.01 | ₩8,958 | ₩9,231 | ₩8,611 | ₩8,677 | -3.13% | 78.7만 |
|---|
| 2026.03.31 | ₩8,497 | ₩9,251 | ₩8,344 | ₩9,158 | +7.78% | 73.4만 |
|---|
| 2026.03.30 | ₩9,332 | ₩9,332 | ₩8,237 | ₩8,404 | -9.94% | 92.4만 |
|---|
| 2026.03.27 | ₩9,412 | ₩9,724 | ₩9,278 | ₩9,332 | -0.85% | 61.9만 |
|---|
| 2026.03.26 | ₩9,879 | ₩10,066 | ₩9,198 | ₩9,492 | -3.92% | 56.9만 |
|---|
| 2026.03.25 | ₩10,026 | ₩10,279 | ₩9,892 | ₩10,052 | +0.27% | 33만 |
|---|
| 2026.03.24 | ₩9,866 | ₩9,966 | ₩9,692 | ₩9,812 | -0.54% | 29.1만 |
|---|
| 2026.03.23 | ₩9,919 | ₩10,106 | ₩9,625 | ₩10,012 | +0.94% | 61.3만 |
|---|
| 2026.03.20 | ₩9,999 | ₩10,107 | ₩9,725 | ₩9,759 | -2.40% | 75.9만 |
|---|
| 2026.03.19 | ₩9,852 | ₩10,173 | ₩9,759 | ₩10,079 | +2.30% | 98.9만 |
|---|
| 2026.03.18 | ₩10,279 | ₩10,600 | ₩9,986 | ₩10,052 | -2.21% | 99.6만 |
|---|
| 2026.03.17 | ₩10,733 | ₩10,974 | ₩10,266 | ₩10,279 | -4.23% | 39.3만 |
|---|
| 2026.03.16 | ₩10,827 | ₩11,494 | ₩10,707 | ₩10,773 | -0.49% | 207.8만 |
|---|
| 2026.03.13 | ₩10,012 | ₩10,506 | ₩9,785 | ₩10,506 | +4.93% | 138.2만 |
|---|
| 2026.03.12 | ₩9,866 | ₩10,012 | ₩9,605 | ₩9,839 | -0.27% | 30.3만 |
|---|
| 2026.03.11 | ₩9,946 | ₩10,226 | ₩9,735 | ₩10,052 | +1.07% | 35.5만 |
|---|
| 2026.03.10 | ₩9,972 | ₩10,279 | ₩9,759 | ₩9,986 | +0.13% | 32.8만 |
|---|
| 2026.03.09 | ₩9,772 | ₩10,012 | ₩9,332 | ₩9,999 | +2.32% | 57.2만 |
|---|
| 2026.03.06 | ₩9,719 | ₩10,132 | ₩9,652 | ₩10,039 | +3.30% | 102.4만 |
|---|
| 2026.03.05 | ₩10,012 | ₩10,346 | ₩9,879 | ₩10,039 | +0.27% | 40.7만 |
|---|
| 2026.03.04 | ₩10,213 | ₩10,853 | ₩9,999 | ₩10,159 | -0.52% | 69만 |
|---|
| 2026.03.03 | ₩10,132 | ₩10,233 | ₩9,612 | ₩9,866 | -2.64% | 123.6만 |
|---|
| 2026.03.02 | ₩9,852 | ₩10,346 | ₩9,745 | ₩10,159 | +3.12% | 98.5만 |
|---|
| 2026.02.27 | ₩10,012 | ₩10,546 | ₩9,752 | ₩10,079 | +0.67% | 269.7만 |
|---|
| 2026.02.26 | ₩11,601 | ₩11,944 | ₩11,341 | ₩11,734 | +1.15% | 17.3만 |
|---|
| 2026.02.25 | ₩11,414 | ₩12,015 | ₩11,227 | ₩11,561 | +1.29% | 10.9만 |
|---|
| 2026.02.24 | ₩11,361 | ₩11,601 | ₩10,813 | ₩11,241 | -1.06% | 12.4만 |
|---|
| 2026.02.23 | ₩11,561 | ₩11,741 | ₩10,733 | ₩11,147 | -3.58% | 15만 |
|---|
| 2026.02.20 | ₩11,748 | ₩12,228 | ₩11,614 | ₩11,681 | -0.57% | 10만 |
|---|
| 2026.02.19 | ₩11,694 | ₩11,921 | ₩11,485 | ₩11,908 | +1.83% | 7.5만 |
|---|
| 2026.02.18 | ₩11,734 | ₩12,155 | ₩11,454 | ₩11,935 | +1.71% | 11.7만 |
|---|
| 2026.02.17 | ₩11,881 | ₩11,881 | ₩11,454 | ₩11,734 | -1.24% | 11.4만 |
|---|
| 2026.02.13 | ₩11,721 | ₩12,469 | ₩11,588 | ₩12,001 | +2.39% | 7.2만 |
|---|
| 2026.02.12 | ₩12,335 | ₩12,413 | ₩11,350 | ₩11,721 | -4.98% | 23만 |
|---|
| 2026.02.11 | ₩13,523 | ₩13,523 | ₩11,815 | ₩12,389 | -8.39% | 46.2만 |
|---|
| 2026.02.10 | ₩13,336 | ₩13,669 | ₩12,896 | ₩13,377 | +0.30% | 16.9만 |
|---|
| 2026.02.09 | ₩12,762 | ₩13,443 | ₩12,429 | ₩13,190 | +3.35% | 15.6만 |
|---|
| 2026.02.06 | ₩11,414 | ₩12,843 | ₩11,281 | ₩12,762 | +11.81% | 23.9만 |
|---|
| 2026.02.05 | ₩11,441 | ₩11,921 | ₩11,027 | ₩11,187 | -2.22% | 31.5만 |
|---|
| 2026.02.04 | ₩13,176 | ₩13,176 | ₩11,274 | ₩11,681 | -11.35% | 53.8만 |
|---|
| 2026.02.03 | ₩13,043 | ₩13,350 | ₩12,054 | ₩13,190 | +1.13% | 35.1만 |
|---|
| 2026.02.02 | ₩12,509 | ₩13,282 | ₩12,429 | ₩12,976 | +3.74% | 12만 |
|---|
| 2026.01.30 | ₩13,190 | ₩13,530 | ₩12,509 | ₩12,549 | -4.86% | 26.9만 |
|---|
| 2026.01.29 | ₩14,458 | ₩14,458 | ₩13,110 | ₩13,417 | -7.20% | 24.7만 |
|---|
| 2026.01.28 | ₩15,005 | ₩15,028 | ₩14,350 | ₩14,458 | -3.65% | 11.1만 |
|---|
| 2026.01.27 | ₩14,084 | ₩15,192 | ₩13,750 | ₩14,792 | +5.02% | 19.3만 |
|---|
| 2026.01.26 | ₩14,218 | ₩14,338 | ₩13,777 | ₩13,951 | -1.88% | 16.5만 |
|---|
| 2026.01.23 | ₩14,872 | ₩14,929 | ₩14,218 | ₩14,351 | -3.50% | 17.4만 |
|---|
| 2026.01.22 | ₩14,111 | ₩15,005 | ₩14,111 | ₩14,952 | +5.96% | 21.8만 |
|---|
| 2026.01.21 | ₩14,485 | ₩14,678 | ₩13,557 | ₩13,897 | -4.06% | 26.2만 |
|---|
| 2026.01.20 | ₩14,191 | ₩14,805 | ₩13,897 | ₩14,351 | +1.13% | 24만 |
|---|
| 2026.01.16 | ₩13,951 | ₩14,992 | ₩13,951 | ₩14,965 | +7.27% | 27.9만 |
|---|
| 2026.01.15 | ₩13,830 | ₩14,471 | ₩13,550 | ₩13,857 | +0.19% | 18.7만 |
|---|
| 2026.01.14 | ₩13,697 | ₩13,931 | ₩13,350 | ₩13,750 | +0.39% | 12.5만 |
|---|
| 2026.01.13 | ₩13,964 | ₩13,991 | ₩13,163 | ₩13,764 | -1.43% | 17.2만 |
|---|
| 2026.01.12 | ₩13,483 | ₩14,111 | ₩12,856 | ₩14,044 | +4.16% | 17.5만 |
|---|
| 2026.01.09 | ₩13,510 | ₩13,830 | ₩13,430 | ₩13,603 | +0.69% | 14만 |
|---|
| 2026.01.08 | ₩13,603 | ₩13,910 | ₩13,110 | ₩13,430 | -1.28% | 15.1만 |
|---|
| 2026.01.07 | ₩13,884 | ₩14,471 | ₩13,363 | ₩13,510 | -2.69% | 16.6만 |
|---|
| 2026.01.06 | ₩13,390 | ₩13,977 | ₩12,923 | ₩13,817 | +3.19% | 30.3만 |
|---|
| 2026.01.05 | ₩14,578 | ₩14,578 | ₩13,150 | ₩13,417 | -7.97% | 40.3만 |
|---|
| 2026.01.02 | ₩15,326 | ₩15,499 | ₩14,298 | ₩14,418 | -5.92% | 32.4만 |
|---|
| 2025.12.31 | ₩15,846 | ₩16,006 | ₩14,778 | ₩15,019 | -5.22% | 29.9만 |
|---|
| 2025.12.30 | ₩14,157 | ₩16,247 | ₩13,893 | ₩15,846 | +11.93% | 88.8만 |
|---|
| 2025.12.29 | ₩12,883 | ₩13,737 | ₩12,709 | ₩13,577 | +5.39% | 23.6만 |
|---|
| 2025.12.26 | ₩13,043 | ₩13,056 | ₩12,353 | ₩12,883 | -1.23% | 6.9만 |
|---|
| 2025.12.24 | ₩12,883 | ₩13,029 | ₩12,509 | ₩12,989 | +0.83% | 4.2만 |
|---|
| 2025.12.23 | ₩12,642 | ₩12,883 | ₩12,502 | ₩12,883 | +1.90% | 10.4만 |
|---|
| 2025.12.22 | ₩12,816 | ₩13,203 | ₩12,642 | ₩12,789 | -0.21% | 15.9만 |
|---|
| 2025.12.19 | ₩12,762 | ₩12,869 | ₩12,242 | ₩12,736 | -0.21% | 24.2만 |
|---|
| 2025.12.18 | ₩12,349 | ₩13,016 | ₩12,349 | ₩12,669 | +2.59% | 11.8만 |
|---|
| 2025.12.17 | ₩12,415 | ₩12,682 | ₩12,028 | ₩12,122 | -2.37% | 12.3만 |
|---|
| 2025.12.16 | ₩12,042 | ₩12,475 | ₩11,861 | ₩12,335 | +2.44% | 17.5만 |
|---|
| 2025.12.15 | ₩13,150 | ₩13,150 | ₩12,015 | ₩12,055 | -8.32% | 16.5만 |
|---|
| 2025.12.12 | ₩13,817 | ₩13,817 | ₩13,003 | ₩13,069 | -5.41% | 11.1만 |
|---|
| 2025.12.11 | ₩13,377 | ₩14,244 | ₩12,949 | ₩13,844 | +3.49% | 15.8만 |
|---|
| 2025.12.10 | ₩13,643 | ₩13,790 | ₩13,283 | ₩13,497 | -1.08% | 15.6만 |
|---|
| 2025.12.09 | ₩13,216 | ₩13,670 | ₩13,036 | ₩13,643 | +3.23% | 13.6만 |
|---|
| 2025.12.08 | ₩13,190 | ₩13,363 | ₩12,736 | ₩13,256 | +0.51% | 13.3만 |
|---|
| 2025.12.05 | ₩13,377 | ₩13,417 | ₩12,884 | ₩13,043 | -2.50% | 11.7만 |
|---|
| 2025.12.04 | ₩13,617 | ₩13,870 | ₩13,283 | ₩13,483 | -0.98% | 13.5만 |
|---|
| 2025.12.03 | ₩14,298 | ₩14,358 | ₩13,483 | ₩13,657 | -4.48% | 24.2만 |
|---|
| 2025.12.02 | ₩14,431 | ₩14,952 | ₩14,271 | ₩14,324 | -0.74% | 40.1만 |
|---|
| 2025.12.01 | ₩13,136 | ₩14,431 | ₩13,003 | ₩14,151 | +7.72% | 30.6만 |
|---|
| 2025.11.28 | ₩13,283 | ₩13,537 | ₩13,039 | ₩13,443 | +1.21% | 10.4만 |
|---|
| 2025.11.26 | ₩12,909 | ₩13,216 | ₩12,736 | ₩13,083 | +1.34% | 21.1만 |
|---|
| 2025.11.25 | ₩12,843 | ₩13,013 | ₩12,389 | ₩12,829 | -0.10% | 17.8만 |
|---|
| 2025.11.24 | ₩11,868 | ₩12,829 | ₩11,828 | ₩12,816 | +7.99% | 37.7만 |
|---|
| 2025.11.21 | ₩11,441 | ₩11,908 | ₩10,813 | ₩11,828 | +3.38% | 25.7만 |
|---|
| 2025.11.20 | ₩11,801 | ₩12,722 | ₩11,267 | ₩11,294 | -4.30% | 33만 |
|---|
| 2025.11.19 | ₩11,347 | ₩12,108 | ₩11,227 | ₩11,801 | +4.00% | 38.4만 |
|---|
| 2025.11.18 | ₩10,680 | ₩11,601 | ₩10,680 | ₩11,321 | +6.00% | 22.9만 |
|---|
| 2025.11.17 | ₩11,681 | ₩11,681 | ₩10,720 | ₩10,853 | -7.09% | 50.8만 |
|---|
| 2025.11.14 | ₩11,601 | ₩12,079 | ₩11,281 | ₩11,748 | +1.27% | 41.3만 |
|---|
| 2025.11.13 | ₩12,602 | ₩13,637 | ₩11,694 | ₩12,001 | -4.77% | 66.2만 |
|---|
| 2025.11.12 | ₩12,896 | ₩13,196 | ₩11,534 | ₩11,868 | -7.97% | 53.9만 |
|---|
| 2025.11.11 | ₩13,176 | ₩13,676 | ₩12,782 | ₩12,883 | -2.23% | 32.9만 |
|---|
| 2025.11.10 | ₩13,630 | ₩14,204 | ₩13,243 | ₩13,336 | -2.15% | 21만 |
|---|
| 2025.11.07 | ₩13,403 | ₩13,617 | ₩12,576 | ₩13,243 | -1.20% | 33.1만 |
|---|
| 2025.11.06 | ₩14,391 | ₩14,992 | ₩13,377 | ₩13,790 | -4.17% | 25만 |
|---|
| 2025.11.05 | ₩13,457 | ₩14,378 | ₩13,347 | ₩14,231 | +5.75% | 34.1만 |
|---|
| 2025.11.04 | ₩13,497 | ₩14,017 | ₩13,043 | ₩13,470 | -0.20% | 22.4만 |
|---|
| 2025.11.03 | ₩13,951 | ₩14,284 | ₩13,497 | ₩13,977 | +0.19% | 43.1만 |
|---|
| 2025.10.31 | ₩12,949 | ₩13,951 | ₩12,883 | ₩13,817 | +6.70% | 40.8만 |
|---|
| 2025.10.30 | ₩13,069 | ₩13,423 | ₩12,562 | ₩12,816 | -1.94% | 20.2만 |
|---|
| 2025.10.29 | ₩13,350 | ₩13,597 | ₩12,903 | ₩13,336 | -0.10% | 19.4만 |
|---|
| 2025.10.28 | ₩13,483 | ₩14,244 | ₩13,190 | ₩13,256 | -1.68% | 49.1만 |
|---|
| 2025.10.27 | ₩12,816 | ₩14,218 | ₩12,709 | ₩13,483 | +5.21% | 81.3만 |
|---|
| 2025.10.24 | ₩12,162 | ₩12,762 | ₩12,082 | ₩12,656 | +4.06% | 51만 |
|---|
| 2025.10.23 | ₩11,294 | ₩12,282 | ₩11,294 | ₩12,055 | +6.74% | 40.6만 |
|---|
| 2025.10.22 | ₩11,414 | ₩11,508 | ₩11,080 | ₩11,294 | -1.05% | 47.3만 |
|---|
| 2025.10.21 | ₩11,107 | ₩11,614 | ₩11,027 | ₩11,588 | +4.33% | 18.7만 |
|---|
| 2025.10.20 | ₩10,600 | ₩11,334 | ₩10,514 | ₩11,187 | +5.54% | 33.1만 |
|---|
| 2025.10.17 | ₩10,693 | ₩10,853 | ₩10,279 | ₩10,306 | -3.62% | 25.4만 |
|---|
| 2025.10.16 | ₩12,062 | ₩12,108 | ₩10,827 | ₩10,880 | -9.80% | 35.8만 |
|---|
| 2025.10.15 | ₩11,761 | ₩12,439 | ₩11,601 | ₩11,868 | +0.91% | 17.9만 |
|---|
| 2025.10.14 | ₩11,935 | ₩12,008 | ₩11,347 | ₩11,574 | -3.02% | 28.5만 |
|---|
| 2025.10.13 | ₩11,734 | ₩12,375 | ₩11,154 | ₩12,028 | +2.50% | 29.8만 |
|---|
| 2025.10.10 | ₩11,548 | ₩12,816 | ₩11,281 | ₩11,334 | -1.85% | 49.4만 |
|---|