듀오백
073190KOSDAQ1,622원-25 (-1.52%)전일 종가 2026-08-19
52주 위치
6122,30060%신고가 대비 -29.48%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +121.6% | +59.8% | +13.7% | +2.9% | -26.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-08-19 | 1,647 | 1,690 | 1,613 | 1,622 | -25 | -1.52% | 56,913 | 9,231만 |
| 2026-08-18 | 1,566 | 1,649 | 1,536 | 1,647 | 81 | +5.17% | 54,049 | 8,902만 |
| 2026-08-14 | 1,600 | 1,639 | 1,510 | 1,566 | -32 | -2.00% | 90,612 | 1.42억 |
| 2026-08-13 | 1,595 | 1,603 | 1,513 | 1,598 | 3 | +0.19% | 41,006 | 6,553만 |
| 2026-08-12 | 1,532 | 1,600 | 1,519 | 1,595 | 0 | 0.00% | 32,465 | 5,178만 |
| 2026-08-11 | 1,580 | 1,598 | 1,476 | 1,595 | 13 | +0.82% | 100,013 | 1.6억 |
| 2026-08-10 | 1,559 | 1,609 | 1,410 | 1,582 | 23 | +1.48% | 74,688 | 1.18억 |
| 2026-08-07 | 1,475 | 1,574 | 1,384 | 1,559 | 174 | +12.56% | 232,178 | 3.62억 |
| 2026-08-06 | 1,250 | 1,430 | 1,238 | 1,385 | 124 | +9.83% | 106,373 | 1.47억 |
| 2026-08-05 | 1,197 | 1,300 | 1,168 | 1,261 | 64 | +5.35% | 149,501 | 1.89억 |
| 2026-08-04 | 1,087 | 1,250 | 1,006 | 1,197 | 110 | +10.12% | 145,212 | 1.74억 |
| 2026-08-03 | 984 | 1,214 | 941 | 1,087 | 146 | +15.52% | 191,659 | 2.08억 |
| 2026-07-31 | 983 | 1,088 | 920 | 941 | -29 | -2.99% | 63,637 | 5,988만 |
| 2026-07-30 | 958 | 1,010 | 879 | 970 | 12 | +1.25% | 57,376 | 5,565만 |
| 2026-07-29 | 1,100 | 1,100 | 955 | 958 | -117 | -10.88% | 55,509 | 5,318만 |
| 2026-07-28 | 1,040 | 1,140 | 882 | 1,075 | 85 | +8.59% | 117,954 | 1.27억 |
| 2026-07-27 | 870 | 1,060 | 835 | 990 | 150 | +17.86% | 236,642 | 2.34억 |
| 2026-07-24 | 840 | 895 | 808 | 840 | 31 | +3.83% | 140,716 | 1.18억 |
| 2026-07-23 | 1,162 | 1,162 | 809 | 809 | -85 | -9.51% | 968,432 | 7.83억 |
| 2026-07-22 | 690 | 894 | 690 | 894 | 206 | +29.94% | 136,637 | 1.22억 |
| 2026-07-21 | 720 | 739 | 670 | 688 | -32 | -4.44% | 15,679 | 1,079만 |
| 2026-07-20 | 741 | 759 | 720 | 720 | -12 | -1.64% | 8,920 | 642만 |
| 2026-07-16 | 702 | 799 | 681 | 732 | 39 | +5.63% | 44,521 | 3,259만 |
| 2026-07-15 | 677 | 758 | 675 | 693 | 25 | +3.74% | 26,328 | 1,825만 |
| 2026-07-14 | 656 | 676 | 636 | 668 | 12 | +1.83% | 15,513 | 1,036만 |
| 2026-07-13 | 662 | 663 | 612 | 656 | -7 | -1.06% | 51,831 | 3,400만 |
| 2026-07-10 | 656 | 696 | 650 | 663 | 7 | +1.07% | 21,283 | 1,411만 |
| 2026-07-09 | 663 | 694 | 640 | 656 | -7 | -1.06% | 34,930 | 2,291만 |
| 2026-07-08 | 664 | 710 | 640 | 663 | -5 | -0.75% | 40,355 | 2,676만 |
| 2026-07-07 | 717 | 737 | 650 | 668 | -49 | -6.83% | 65,745 | 4,392만 |
| 2026-07-06 | 765 | 766 | 710 | 717 | -79 | -9.92% | 23,317 | 1,672만 |
| 2026-07-03 | 760 | 800 | 740 | 796 | 5 | +0.63% | 21,698 | 1,727만 |
| 2026-07-02 | 786 | 799 | 750 | 791 | -8 | -1.00% | 15,493 | 1,225만 |
| 2026-07-01 | 799 | 800 | 743 | 799 | 8 | +1.01% | 23,031 | 1,840만 |
| 2026-06-30 | 799 | 820 | 760 | 791 | 0 | 0.00% | 27,790 | 2,198만 |
| 2026-06-29 | 817 | 817 | 746 | 791 | -26 | -3.18% | 14,319 | 1,133만 |
| 2026-06-26 | 812 | 859 | 766 | 817 | -60 | -6.84% | 31,365 | 2,563만 |
| 2026-06-25 | 840 | 902 | 840 | 877 | 37 | +4.40% | 26,752 | 2,346만 |
| 2026-06-24 | 880 | 890 | 722 | 840 | -40 | -4.55% | 144,189 | 1.21억 |
| 2026-06-23 | 1,010 | 1,065 | 807 | 880 | -58 | -6.18% | 547,083 | 4.81억 |
| 2026-06-22 | 701 | 938 | 701 | 938 | 216 | +29.92% | 705,338 | 6.62억 |
| 2026-06-19 | 946 | 946 | 710 | 722 | -224 | -23.68% | 611,268 | 4.41억 |
| 2026-06-18 | 1,121 | 1,123 | 946 | 946 | -306 | -24.44% | 321,444 | 3.04억 |
| 2026-06-17 | 1,167 | 1,253 | 1,020 | 1,252 | 80 | +6.83% | 1,195,658 | 14.97억 |
| 2026-06-16 | 1,161 | 1,239 | 1,093 | 1,172 | -57 | -4.64% | 340,241 | 3.99억 |
| 2026-06-15 | 1,055 | 1,241 | 950 | 1,229 | 185 | +17.72% | 747,600 | 9.19억 |
| 2026-06-12 | 992 | 1,190 | 900 | 1,044 | 128 | +13.97% | 2,019,930 | 21.09억 |
| 2026-06-11 | 705 | 916 | 650 | 916 | 211 | +29.93% | 222,361 | 2.04억 |
| 2026-06-10 | 673 | 710 | 660 | 705 | 34 | +5.07% | 64,411 | 4,541만 |
| 2026-06-09 | 690 | 752 | 670 | 671 | -19 | -2.75% | 84,439 | 5,666만 |
| 2026-06-08 | 864 | 877 | 690 | 690 | -174 | -20.14% | 117,255 | 8,091만 |
| 2026-06-05 | 885 | 943 | 834 | 864 | -18 | -2.04% | 90,480 | 7,817만 |
| 2026-06-04 | 866 | 898 | 854 | 882 | -23 | -2.54% | 16,235 | 1,432만 |
| 2026-06-02 | 902 | 905 | 852 | 905 | 3 | +0.33% | 47,897 | 4,335만 |
| 2026-06-01 | 953 | 954 | 852 | 902 | -97 | -9.71% | 101,836 | 9,186만 |
| 2026-05-29 | 1,000 | 1,022 | 960 | 999 | -10 | -0.99% | 22,482 | 2,246만 |
| 2026-05-28 | 1,040 | 1,040 | 997 | 1,009 | -31 | -2.98% | 11,150 | 1,125만 |
| 2026-05-27 | 1,009 | 1,070 | 992 | 1,040 | 31 | +3.07% | 24,664 | 2,565만 |
| 2026-05-26 | 1,067 | 1,067 | 991 | 1,009 | -58 | -5.44% | 31,501 | 3,178만 |
| 2026-05-22 | 1,028 | 1,090 | 1,018 | 1,067 | 39 | +3.79% | 17,076 | 1,822만 |
| 2026-05-21 | 1,030 | 1,059 | 986 | 1,028 | 43 | +4.37% | 23,305 | 2,396만 |
| 2026-05-20 | 1,060 | 1,119 | 972 | 985 | -30 | -2.96% | 184,451 | 1.82억 |
| 2026-05-19 | 1,033 | 1,061 | 1,015 | 1,015 | -35 | -3.33% | 13,864 | 1,407만 |
| 2026-05-18 | 1,056 | 1,070 | 1,000 | 1,050 | -10 | -0.94% | 16,764 | 1,760만 |
| 2026-05-15 | 990 | 1,095 | 985 | 1,060 | 51 | +5.05% | 69,787 | 7,397만 |
| 2026-05-14 | 994 | 1,050 | 994 | 1,009 | 15 | +1.51% | 89,837 | 9,065만 |
| 2026-05-13 | 1,097 | 1,130 | 913 | 994 | -103 | -9.39% | 228,325 | 2.27억 |
| 2026-05-12 | 1,134 | 1,168 | 1,074 | 1,097 | -75 | -6.40% | 27,840 | 3,054만 |
| 2026-05-11 | 1,170 | 1,219 | 1,170 | 1,172 | 2 | +0.17% | 12,475 | 1,462만 |
| 2026-05-08 | 1,179 | 1,197 | 1,145 | 1,170 | -5 | -0.43% | 11,955 | 1,399만 |
| 2026-05-07 | 1,193 | 1,254 | 1,162 | 1,175 | -18 | -1.51% | 52,179 | 6,131만 |
| 2026-05-06 | 1,245 | 1,282 | 1,155 | 1,193 | -52 | -4.18% | 55,437 | 6,614만 |
| 2026-05-04 | 1,300 | 1,320 | 1,237 | 1,245 | -55 | -4.23% | 53,938 | 6,715만 |
| 2026-04-30 | 1,285 | 1,308 | 1,255 | 1,300 | -8 | -0.61% | 18,295 | 2,378만 |
| 2026-04-29 | 1,282 | 1,312 | 1,275 | 1,308 | -7 | -0.53% | 13,428 | 1,756만 |
| 2026-04-28 | 1,321 | 1,331 | 1,314 | 1,315 | -17 | -1.28% | 6,123 | 805만 |
| 2026-04-27 | 1,319 | 1,358 | 1,307 | 1,332 | 12 | +0.91% | 30,067 | 4,005만 |
| 2026-04-24 | 1,357 | 1,357 | 1,281 | 1,320 | -59 | -4.28% | 31,762 | 4,193만 |
| 2026-04-23 | 1,340 | 1,420 | 1,285 | 1,379 | 29 | +2.15% | 52,375 | 7,223만 |
| 2026-04-22 | 1,330 | 1,350 | 1,280 | 1,350 | 20 | +1.50% | 16,690 | 2,253만 |
| 2026-04-21 | 1,337 | 1,360 | 1,307 | 1,330 | -7 | -0.52% | 21,996 | 2,925만 |
| 2026-04-20 | 1,348 | 1,410 | 1,322 | 1,337 | -11 | -0.82% | 25,154 | 3,363만 |
| 2026-04-17 | 1,344 | 1,420 | 1,301 | 1,348 | 4 | +0.30% | 69,067 | 9,310만 |
| 2026-04-16 | 1,295 | 1,368 | 1,284 | 1,344 | 49 | +3.78% | 45,215 | 6,077만 |
| 2026-04-15 | 1,254 | 1,350 | 1,251 | 1,295 | 44 | +3.52% | 21,304 | 2,759만 |
| 2026-04-14 | 1,247 | 1,320 | 1,244 | 1,251 | 7 | +0.56% | 18,239 | 2,282만 |
| 2026-04-13 | 1,260 | 1,335 | 1,244 | 1,244 | 6 | +0.48% | 18,282 | 2,274만 |
| 2026-04-10 | 1,278 | 1,289 | 1,207 | 1,238 | -51 | -3.96% | 18,993 | 2,351만 |
| 2026-04-09 | 1,258 | 1,290 | 1,212 | 1,289 | 31 | +2.46% | 9,759 | 1,258만 |
| 2026-04-08 | 1,230 | 1,264 | 1,230 | 1,258 | 34 | +2.78% | 15,928 | 2,004만 |
| 2026-04-07 | 1,190 | 1,225 | 1,190 | 1,224 | 27 | +2.26% | 10,877 | 1,331만 |
| 2026-04-06 | 1,192 | 1,220 | 1,191 | 1,197 | 10 | +0.84% | 18,421 | 2,205만 |
| 2026-04-03 | 1,178 | 1,199 | 1,175 | 1,187 | 6 | +0.51% | 22,850 | 2,712만 |
| 2026-04-02 | 1,198 | 1,200 | 1,178 | 1,181 | -17 | -1.42% | 30,260 | 3,574만 |
| 2026-04-01 | 1,230 | 1,230 | 1,195 | 1,198 | -32 | -2.60% | 23,980 | 2,873만 |
| 2026-03-31 | 1,260 | 1,260 | 1,192 | 1,230 | -41 | -3.23% | 32,149 | 3,954만 |
| 2026-03-30 | 1,255 | 1,285 | 1,250 | 1,271 | 16 | +1.27% | 29,428 | 3,740만 |
| 2026-03-27 | 1,226 | 1,289 | 1,226 | 1,255 | 29 | +2.37% | 41,635 | 5,225만 |
| 2026-03-26 | 1,258 | 1,282 | 1,226 | 1,226 | -32 | -2.54% | 57,708 | 7,075만 |
| 2026-03-25 | 1,186 | 1,332 | 1,160 | 1,258 | 72 | +6.07% | 110,909 | 1.4억 |
| 2026-03-24 | 1,184 | 1,197 | 1,175 | 1,186 | -11 | -0.92% | 30,281 | 3,591만 |
| 2026-03-23 | 1,185 | 1,207 | 1,165 | 1,197 | 1 | +0.08% | 38,372 | 4,593만 |
| 2026-03-20 | 1,149 | 1,206 | 1,125 | 1,196 | 47 | +4.09% | 78,536 | 9,393만 |
| 2026-03-19 | 1,146 | 1,189 | 1,146 | 1,149 | -1 | -0.09% | 51,282 | 5,892만 |
| 2026-03-18 | 1,136 | 1,189 | 1,136 | 1,150 | 9 | +0.79% | 80,567 | 9,265만 |
| 2026-03-17 | 1,154 | 1,164 | 1,135 | 1,141 | -13 | -1.13% | 37,313 | 4,257만 |
| 2026-03-16 | 1,150 | 1,219 | 1,126 | 1,154 | 4 | +0.35% | 34,358 | 3,965만 |
| 2026-03-13 | 1,193 | 1,193 | 1,150 | 1,150 | -43 | -3.60% | 72,614 | 8,351만 |
| 2026-03-12 | 1,239 | 1,239 | 1,176 | 1,193 | -46 | -3.71% | 18,462 | 2,203만 |
| 2026-03-11 | 1,200 | 1,243 | 1,200 | 1,239 | 23 | +1.89% | 66,744 | 8,270만 |
| 2026-03-10 | 1,160 | 1,244 | 1,151 | 1,216 | 56 | +4.83% | 56,033 | 6,814만 |
| 2026-03-09 | 1,115 | 1,192 | 1,096 | 1,160 | 37 | +3.29% | 55,039 | 6,385만 |
| 2026-03-06 | 1,120 | 1,125 | 1,091 | 1,123 | 3 | +0.27% | 130,473 | 1.47억 |
| 2026-03-05 | 1,105 | 1,151 | 1,100 | 1,120 | 20 | +1.82% | 102,246 | 1.15억 |
| 2026-03-04 | 1,165 | 1,165 | 1,049 | 1,100 | -65 | -5.58% | 87,426 | 9,617만 |
| 2026-03-03 | 1,127 | 1,395 | 1,097 | 1,165 | 48 | +4.30% | 1,214,346 | 14.15억 |
| 2026-02-27 | 1,308 | 1,319 | 1,070 | 1,117 | -191 | -14.60% | 363,388 | 4.06억 |
| 2026-02-26 | 1,397 | 1,397 | 1,300 | 1,308 | -101 | -7.17% | 63,299 | 8,280만 |
| 2026-02-25 | 1,392 | 1,409 | 1,380 | 1,409 | 17 | +1.22% | 26,652 | 3,755만 |
| 2026-02-24 | 1,394 | 1,398 | 1,389 | 1,392 | — | — | 27,346 | 3,807만 |
출처 yfinance (비공식)· 기준일 2026-08-19· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)