시장 데이터를 불러오는 중
전체 종목
Douglas Emmett Inc. 과거 주가
Douglas Emmett, Inc. Common Stock · DEI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Douglas Emmett, Inc. Common Stock · DEI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,266 | ₩13,360 | ₩12,971 | ₩13,119 | -1.11% | 160.3만 |
| 2026.10.08 | ₩13,239 | ₩13,306 | ₩12,824 | ₩13,266 | +0.20% | 247.8만 |
| 2026.10.07 | ₩13,105 | ₩13,333 | ₩12,945 | ₩13,213 | +0.82% | 260.5만 |
| 2026.10.06 | ₩13,025 | ₩13,226 | ₩12,931 | ₩13,146 | +0.93% | 173.5만 |
| 2026.10.05 | ₩13,199 | ₩13,239 | ₩12,904 | ₩12,918 | -2.13% | 248.7만 |
| 2026.10.02 | ₩13,213 | ₩13,534 | ₩13,092 | ₩13,159 | -0.41% | 246.3만 |
| 2026.10.01 | ₩12,784 | ₩13,079 | ₩12,583 | ₩13,012 | +1.78% | 282.3만 |
| 2026.09.30 | ₩12,784 | ₩13,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,837 |
| +0.42% |
| 273.5만 |
| 2026.09.29 | ₩12,958 | ₩13,012 | ₩12,797 | ₩12,864 | -0.72% | 259.4만 |
|---|
| 2026.09.28 | ₩13,146 | ₩13,213 | ₩12,811 | ₩12,958 | -1.43% | 291.4만 |
|---|
| 2026.09.25 | ₩12,878 | ₩13,333 | ₩12,878 | ₩13,159 | +2.19% | 286.8만 |
|---|
| 2026.09.24 | ₩13,239 | ₩13,360 | ₩12,904 | ₩12,958 | -2.13% | 321.5만 |
|---|
| 2026.09.23 | ₩13,829 | ₩13,990 | ₩13,226 | ₩13,253 | -4.17% | 308.7만 |
|---|
| 2026.09.22 | ₩14,084 | ₩14,110 | ₩13,829 | ₩13,896 | -1.33% | 208.8만 |
|---|
| 2026.09.21 | ₩13,869 | ₩14,003 | ₩13,762 | ₩13,950 | +0.58% | 170.7만 |
|---|
| 2026.09.18 | ₩13,722 | ₩13,842 | ₩13,615 | ₩13,735 | +0.10% | 358.4만 |
|---|
| 2026.09.17 | ₩13,963 | ₩14,084 | ₩13,762 | ₩13,789 | -1.25% | 206.7만 |
|---|
| 2026.09.16 | ₩13,896 | ₩14,124 | ₩13,628 | ₩13,883 | -0.10% | 250.3만 |
|---|
| 2026.09.15 | ₩14,084 | ₩14,164 | ₩13,856 | ₩13,869 | -1.52% | 182.1만 |
|---|
| 2026.09.14 | ₩14,432 | ₩14,526 | ₩14,097 | ₩14,164 | -1.86% | 146.5만 |
|---|
| 2026.09.11 | ₩14,419 | ₩14,566 | ₩14,218 | ₩14,378 | -0.28% | 211.3만 |
|---|
| 2026.09.10 | ₩14,486 | ₩14,512 | ₩14,258 | ₩14,298 | -1.30% | 174.8만 |
|---|
| 2026.09.09 | ₩15,022 | ₩15,075 | ₩14,338 | ₩14,445 | -3.84% | 234.5만 |
|---|
| 2026.09.08 | ₩15,182 | ₩15,290 | ₩14,955 | ₩15,008 | -1.15% | 137.1만 |
|---|
| 2026.09.04 | ₩15,035 | ₩15,477 | ₩14,914 | ₩15,303 | +1.78% | 89.9만 |
|---|
| 2026.09.03 | ₩15,450 | ₩15,491 | ₩15,075 | ₩15,115 | -2.17% | 147.6만 |
|---|
| 2026.09.02 | ₩15,115 | ₩15,437 | ₩15,115 | ₩15,182 | +0.44% | 185.1만 |
|---|
| 2026.09.01 | ₩15,410 | ₩15,504 | ₩15,129 | ₩15,290 | -0.78% | 173.5만 |
|---|
| 2026.08.31 | ₩15,718 | ₩15,732 | ₩15,424 | ₩15,491 | -1.45% | 151.5만 |
|---|
| 2026.08.28 | ₩15,973 | ₩16,013 | ₩15,759 | ₩15,759 | -1.34% | 128.7만 |
|---|
| 2026.08.27 | ₩16,013 | ₩16,161 | ₩15,879 | ₩15,919 | -0.59% | 98만 |
|---|
| 2026.08.26 | ₩16,295 | ₩16,321 | ₩15,986 | ₩16,027 | -1.64% | 122.3만 |
|---|
| 2026.08.25 | ₩16,013 | ₩16,348 | ₩15,973 | ₩16,295 | +1.76% | 147.7만 |
|---|
| 2026.08.24 | ₩15,839 | ₩16,187 | ₩15,826 | ₩16,013 | +1.10% | 94.6만 |
|---|
| 2026.08.21 | ₩15,986 | ₩16,000 | ₩15,705 | ₩15,799 | -1.17% | 59.6만 |
|---|
| 2026.08.20 | ₩15,812 | ₩16,013 | ₩15,692 | ₩15,893 | +0.51% | 82.2만 |
|---|
| 2026.08.19 | ₩15,665 | ₩16,094 | ₩15,665 | ₩15,839 | +1.11% | 80.1만 |
|---|
| 2026.08.18 | ₩15,571 | ₩15,665 | ₩15,450 | ₩15,504 | -0.43% | 105.5만 |
|---|
| 2026.08.17 | ₩15,584 | ₩15,584 | ₩15,397 | ₩15,544 | -0.26% | 152.2만 |
|---|
| 2026.08.14 | ₩15,812 | ₩16,013 | ₩15,598 | ₩15,651 | -1.02% | 149.6만 |
|---|
| 2026.08.13 | ₩15,745 | ₩16,013 | ₩15,678 | ₩15,933 | +1.19% | 166.4만 |
|---|
| 2026.08.12 | ₩15,517 | ₩15,651 | ₩15,343 | ₩15,625 | +0.69% | 174.9만 |
|---|
| 2026.08.11 | ₩15,370 | ₩15,625 | ₩15,290 | ₩15,397 | +0.17% | 161.5만 |
|---|
| 2026.08.10 | ₩15,450 | ₩15,611 | ₩15,169 | ₩15,464 | +0.09% | 259.3만 |
|---|
| 2026.08.07 | ₩15,504 | ₩15,879 | ₩15,330 | ₩15,665 | +1.04% | 166.2만 |
|---|
| 2026.08.06 | ₩16,053 | ₩16,053 | ₩15,263 | ₩15,410 | -4.01% | 256.5만 |
|---|
| 2026.08.05 | ₩15,410 | ₩15,960 | ₩14,901 | ₩15,812 | +2.61% | 378.1만 |
|---|
| 2026.08.04 | ₩15,826 | ₩16,187 | ₩15,665 | ₩16,027 | +1.27% | 197.7만 |
|---|
| 2026.08.03 | ₩15,839 | ₩16,053 | ₩15,772 | ₩15,946 | +0.68% | 140.7만 |
|---|
| 2026.07.31 | ₩16,107 | ₩16,214 | ₩15,705 | ₩15,839 | -1.66% | 167.7만 |
|---|
| 2026.07.30 | ₩16,522 | ₩16,563 | ₩15,893 | ₩16,134 | -2.35% | 152.1만 |
|---|
| 2026.07.29 | ₩16,187 | ₩16,844 | ₩16,187 | ₩16,429 | +1.49% | 217.1만 |
|---|
| 2026.07.28 | ₩16,295 | ₩16,362 | ₩15,866 | ₩16,094 | -1.23% | 175.8만 |
|---|
| 2026.07.27 | ₩16,656 | ₩16,656 | ₩16,201 | ₩16,241 | -2.49% | 118만 |
|---|
| 2026.07.24 | ₩16,375 | ₩16,723 | ₩16,321 | ₩16,455 | +0.49% | 178.8만 |
|---|
| 2026.07.23 | ₩15,960 | ₩16,536 | ₩15,960 | ₩16,254 | +1.85% | 228만 |
|---|
| 2026.07.22 | ₩16,522 | ₩16,522 | ₩16,067 | ₩16,147 | -2.27% | 158.1만 |
|---|
| 2026.07.21 | ₩16,616 | ₩16,831 | ₩16,281 | ₩16,455 | -0.97% | 149.5만 |
|---|
| 2026.07.20 | ₩16,697 | ₩16,750 | ₩16,241 | ₩16,254 | -2.65% | 142.6만 |
|---|
| 2026.07.17 | ₩17,018 | ₩17,259 | ₩16,536 | ₩16,764 | -1.50% | 158.2만 |
|---|
| 2026.07.16 | ₩16,697 | ₩17,219 | ₩16,697 | ₩17,085 | +2.33% | 209.5만 |
|---|
| 2026.07.15 | ₩16,683 | ₩17,380 | ₩16,683 | ₩16,723 | +0.24% | 338.7만 |
|---|
| 2026.07.14 | ₩16,375 | ₩16,764 | ₩16,161 | ₩16,710 | +2.05% | 266.7만 |
|---|
| 2026.07.13 | ₩16,228 | ₩16,576 | ₩16,161 | ₩16,321 | +0.58% | 278만 |
|---|
| 2026.07.10 | ₩16,067 | ₩16,214 | ₩15,852 | ₩16,094 | +0.17% | 254.4만 |
|---|
| 2026.07.09 | ₩15,678 | ₩15,960 | ₩15,638 | ₩15,919 | +1.54% | 174.4만 |
|---|
| 2026.07.08 | ₩16,134 | ₩16,254 | ₩15,584 | ₩15,651 | -2.99% | 218.7만 |
|---|
| 2026.07.07 | ₩17,072 | ₩17,139 | ₩16,335 | ₩16,335 | -4.32% | 192.6만 |
|---|
| 2026.07.06 | ₩16,737 | ₩17,032 | ₩16,697 | ₩16,844 | +0.64% | 215.7만 |
|---|
| 2026.07.02 | ₩16,455 | ₩16,817 | ₩16,442 | ₩16,764 | +1.87% | 217.6만 |
|---|
| 2026.07.01 | ₩15,866 | ₩16,442 | ₩15,839 | ₩16,281 | +2.62% | 183.9만 |
|---|
| 2026.06.30 | ₩15,424 | ₩16,107 | ₩15,156 | ₩15,812 | +2.52% | 230.8만 |
|---|
| 2026.06.29 | ₩15,946 | ₩15,946 | ₩15,718 | ₩15,839 | -0.67% | 226.2만 |
|---|
| 2026.06.26 | ₩15,705 | ₩16,027 | ₩15,611 | ₩15,986 | +1.79% | 399.7만 |
|---|
| 2026.06.25 | ₩15,544 | ₩15,785 | ₩15,075 | ₩15,584 | +0.26% | 225.4만 |
|---|
| 2026.06.24 | ₩15,651 | ₩15,893 | ₩15,236 | ₩15,397 | -1.63% | 268.5만 |
|---|
| 2026.06.23 | ₩15,759 | ₩15,919 | ₩15,584 | ₩15,665 | -0.60% | 133.9만 |
|---|
| 2026.06.22 | ₩15,638 | ₩15,906 | ₩15,638 | ₩15,705 | +0.43% | 147.2만 |
|---|
| 2026.06.18 | ₩15,611 | ₩15,906 | ₩15,584 | ₩15,692 | +0.52% | 311만 |
|---|
| 2026.06.17 | ₩16,241 | ₩16,469 | ₩15,437 | ₩15,464 | -4.79% | 196.3만 |
|---|
| 2026.06.16 | ₩16,496 | ₩16,670 | ₩16,214 | ₩16,281 | -1.30% | 177.4만 |
|---|
| 2026.06.15 | ₩16,429 | ₩16,697 | ₩16,214 | ₩16,375 | -0.33% | 153.4만 |
|---|
| 2026.06.12 | ₩16,509 | ₩16,697 | ₩16,281 | ₩16,455 | -0.32% | 149.1만 |
|---|
| 2026.06.11 | ₩16,844 | ₩16,978 | ₩16,375 | ₩16,509 | -1.99% | 183만 |
|---|
| 2026.06.10 | ₩16,924 | ₩17,179 | ₩16,616 | ₩16,643 | -1.66% | 258.4만 |
|---|
| 2026.06.09 | ₩16,670 | ₩17,072 | ₩16,563 | ₩16,924 | +1.53% | 422.5만 |
|---|
| 2026.06.08 | ₩16,522 | ₩16,764 | ₩16,402 | ₩16,429 | -0.57% | 209.8만 |
|---|
| 2026.06.05 | ₩16,147 | ₩16,469 | ₩16,147 | ₩16,348 | +1.24% | 207.8만 |
|---|
| 2026.06.04 | ₩15,745 | ₩16,348 | ₩15,745 | ₩16,321 | +3.66% | 255.1만 |
|---|
| 2026.06.03 | ₩15,759 | ₩15,906 | ₩15,357 | ₩15,625 | -0.85% | 261.9만 |
|---|
| 2026.06.02 | ₩15,477 | ₩15,946 | ₩15,464 | ₩15,906 | +2.77% | 270.3만 |
|---|
| 2026.06.01 | ₩15,370 | ₩15,866 | ₩15,343 | ₩15,517 | +0.96% | 395.9만 |
|---|
| 2026.05.29 | ₩15,450 | ₩15,785 | ₩15,182 | ₩15,598 | +0.95% | 353.8만 |
|---|
| 2026.05.28 | ₩15,343 | ₩15,826 | ₩15,290 | ₩15,477 | +0.87% | 385.8만 |
|---|
| 2026.05.27 | ₩15,544 | ₩15,732 | ₩15,410 | ₩15,424 | -0.78% | 387.9만 |
|---|
| 2026.05.26 | ₩15,464 | ₩15,718 | ₩15,424 | ₩15,517 | +0.35% | 327만 |
|---|
| 2026.05.22 | ₩15,343 | ₩15,558 | ₩15,263 | ₩15,357 | +0.09% | 158.2만 |
|---|
| 2026.05.21 | ₩15,330 | ₩15,544 | ₩15,263 | ₩15,357 | +0.17% | 185.8만 |
|---|
| 2026.05.20 | ₩15,196 | ₩15,517 | ₩14,968 | ₩15,464 | +1.76% | 168.6만 |
|---|
| 2026.05.19 | ₩15,504 | ₩15,638 | ₩15,142 | ₩15,236 | -1.73% | 166.7만 |
|---|
| 2026.05.18 | ₩15,638 | ₩15,919 | ₩15,477 | ₩15,598 | -0.26% | 164.2만 |
|---|
| 2026.05.15 | ₩15,290 | ₩15,718 | ₩15,035 | ₩15,651 | +2.37% | 245.6만 |
|---|
| 2026.05.14 | ₩15,879 | ₩16,161 | ₩15,504 | ₩15,544 | -2.11% | 429.4만 |
|---|
| 2026.05.13 | ₩15,933 | ₩15,986 | ₩15,665 | ₩15,732 | -1.26% | 238.7만 |
|---|
| 2026.05.12 | ₩16,241 | ₩16,308 | ₩15,946 | ₩16,027 | -1.32% | 465.5만 |
|---|
| 2026.05.11 | ₩16,589 | ₩16,683 | ₩16,241 | ₩16,254 | -2.02% | 315.8만 |
|---|
| 2026.05.08 | ₩16,147 | ₩16,710 | ₩16,040 | ₩16,576 | +2.66% | 314만 |
|---|
| 2026.05.07 | ₩16,388 | ₩16,469 | ₩16,120 | ₩16,120 | -1.64% | 358.7만 |
|---|
| 2026.05.06 | ₩15,772 | ₩16,790 | ₩15,625 | ₩16,308 | +3.40% | 508.9만 |
|---|
| 2026.05.05 | ₩14,981 | ₩15,209 | ₩14,807 | ₩15,182 | +1.34% | 287.2만 |
|---|
| 2026.05.04 | ₩14,593 | ₩14,901 | ₩14,419 | ₩14,861 | +1.84% | 222.9만 |
|---|
| 2026.05.01 | ₩14,539 | ₩14,700 | ₩14,392 | ₩14,660 | +0.83% | 179.5만 |
|---|
| 2026.04.30 | ₩14,352 | ₩14,646 | ₩14,352 | ₩14,486 | +0.93% | 186.1만 |
|---|
| 2026.04.29 | ₩14,807 | ₩14,955 | ₩14,365 | ₩14,419 | -2.62% | 217.3만 |
|---|
| 2026.04.28 | ₩14,687 | ₩14,955 | ₩14,566 | ₩14,901 | +1.46% | 195.4만 |
|---|
| 2026.04.27 | ₩14,258 | ₩14,687 | ₩14,204 | ₩14,606 | +2.44% | 207.4만 |
|---|
| 2026.04.24 | ₩14,110 | ₩14,392 | ₩14,043 | ₩14,338 | +1.61% | 199.8만 |
|---|
| 2026.04.23 | ₩14,164 | ₩14,325 | ₩13,909 | ₩14,110 | -0.38% | 205.3만 |
|---|
| 2026.04.22 | ₩14,405 | ₩14,539 | ₩14,030 | ₩14,204 | -1.40% | 237.5만 |
|---|
| 2026.04.21 | ₩14,526 | ₩14,767 | ₩14,311 | ₩14,325 | -1.38% | 218.8만 |
|---|
| 2026.04.20 | ₩13,923 | ₩14,566 | ₩13,923 | ₩14,512 | +4.23% | 234만 |
|---|
| 2026.04.17 | ₩13,775 | ₩14,070 | ₩13,775 | ₩14,003 | +1.65% | 230.8만 |
|---|
| 2026.04.16 | ₩13,655 | ₩13,936 | ₩13,507 | ₩13,668 | +0.10% | 473.3만 |
|---|
| 2026.04.15 | ₩13,159 | ₩13,708 | ₩13,092 | ₩13,601 | +3.36% | 270.2만 |
|---|
| 2026.04.14 | ₩12,904 | ₩13,266 | ₩12,864 | ₩13,213 | +2.39% | 191.6만 |
|---|
| 2026.04.13 | ₩12,971 | ₩13,159 | ₩12,784 | ₩12,958 | -0.10% | 158.8만 |
|---|
| 2026.04.10 | ₩12,569 | ₩12,998 | ₩12,569 | ₩12,971 | +3.20% | 156만 |
|---|
| 2026.04.09 | ₩12,744 | ₩12,811 | ₩12,462 | ₩12,516 | -1.79% | 198.3만 |
|---|
| 2026.04.08 | ₩13,132 | ₩13,293 | ₩12,824 | ₩12,864 | -2.04% | 183.5만 |
|---|
| 2026.04.07 | ₩12,663 | ₩12,891 | ₩12,516 | ₩12,757 | +0.74% | 176.9만 |
|---|
| 2026.04.06 | ₩12,355 | ₩12,636 | ₩12,315 | ₩12,623 | +2.17% | 142.9만 |
|---|
| 2026.04.02 | ₩12,181 | ₩12,583 | ₩12,114 | ₩12,462 | +2.31% | 195.9만 |
|---|
| 2026.04.01 | ₩12,610 | ₩12,744 | ₩12,328 | ₩12,368 | -1.91% | 194.5만 |
|---|
| 2026.03.31 | ₩12,636 | ₩12,851 | ₩12,368 | ₩12,623 | -0.11% | 212.1만 |
|---|
| 2026.03.30 | ₩12,449 | ₩12,690 | ₩12,342 | ₩12,529 | +0.65% | 200.3만 |
|---|
| 2026.03.27 | ₩12,596 | ₩12,650 | ₩12,221 | ₩12,301 | -2.34% | 196.2만 |
|---|
| 2026.03.26 | ₩12,516 | ₩12,878 | ₩12,502 | ₩12,663 | +1.18% | 176만 |
|---|
| 2026.03.25 | ₩12,703 | ₩12,864 | ₩12,409 | ₩12,569 | -1.05% | 212.2만 |
|---|
| 2026.03.24 | ₩12,489 | ₩12,744 | ₩12,409 | ₩12,529 | +0.32% | 192만 |
|---|
| 2026.03.23 | ₩12,744 | ₩12,931 | ₩12,569 | ₩12,636 | -0.84% | 324.1만 |
|---|
| 2026.03.20 | ₩12,985 | ₩12,985 | ₩12,395 | ₩12,462 | -4.02% | 505.7만 |
|---|
| 2026.03.19 | ₩12,904 | ₩13,119 | ₩12,703 | ₩12,958 | +0.42% | 221.7만 |
|---|
| 2026.03.18 | ₩12,931 | ₩13,333 | ₩12,904 | ₩13,038 | +0.83% | 303.2만 |
|---|
| 2026.03.17 | ₩13,038 | ₩13,239 | ₩13,025 | ₩13,105 | +0.51% | 243.5만 |
|---|
| 2026.03.16 | ₩13,119 | ₩13,373 | ₩12,864 | ₩12,878 | -1.84% | 249.4만 |
|---|
| 2026.03.13 | ₩13,494 | ₩13,641 | ₩12,985 | ₩13,052 | -3.28% | 207.3만 |
|---|
| 2026.03.12 | ₩13,132 | ₩13,494 | ₩13,065 | ₩13,320 | +1.43% | 278.3만 |
|---|
| 2026.03.11 | ₩13,615 | ₩13,615 | ₩13,199 | ₩13,306 | -2.26% | 189.9만 |
|---|
| 2026.03.10 | ₩13,467 | ₩13,628 | ₩13,253 | ₩13,494 | +0.20% | 263.1만 |
|---|
| 2026.03.09 | ₩13,306 | ₩13,615 | ₩12,904 | ₩13,521 | +1.61% | 332.6만 |
|---|
| 2026.03.06 | ₩13,615 | ₩13,615 | ₩13,280 | ₩13,521 | -0.69% | 187.4만 |
|---|
| 2026.03.05 | ₩13,655 | ₩13,829 | ₩13,414 | ₩13,749 | +0.69% | 246.6만 |
|---|
| 2026.03.04 | ₩13,414 | ₩14,017 | ₩13,266 | ₩13,869 | +3.40% | 379.7만 |
|---|
| 2026.03.03 | ₩12,757 | ₩13,494 | ₩12,449 | ₩13,427 | +5.25% | 307.7만 |
|---|
| 2026.03.02 | ₩13,065 | ₩13,146 | ₩12,878 | ₩13,025 | -0.31% | 235.3만 |
|---|
| 2026.02.27 | ₩13,869 | ₩13,923 | ₩13,199 | ₩13,253 | -4.44% | 291.7만 |
|---|
| 2026.02.26 | ₩13,950 | ₩14,271 | ₩13,909 | ₩14,070 | +0.86% | 242.7만 |
|---|
| 2026.02.25 | ₩13,588 | ₩13,869 | ₩13,548 | ₩13,842 | +1.87% | 224.9만 |
|---|
| 2026.02.24 | ₩13,601 | ₩13,816 | ₩13,454 | ₩13,507 | -0.69% | 228.5만 |
|---|
| 2026.02.23 | ₩13,950 | ₩14,110 | ₩13,507 | ₩13,574 | -2.69% | 397.3만 |
|---|
| 2026.02.20 | ₩13,266 | ₩14,070 | ₩13,266 | ₩14,017 | +5.66% | 336.2만 |
|---|
| 2026.02.19 | ₩13,762 | ₩13,775 | ₩13,146 | ₩13,628 | -0.97% | 465.2만 |
|---|
| 2026.02.18 | ₩13,239 | ₩13,507 | ₩13,172 | ₩13,172 | -0.51% | 196.1만 |
|---|
| 2026.02.17 | ₩13,588 | ₩13,641 | ₩12,998 | ₩13,360 | -1.68% | 314.9만 |
|---|
| 2026.02.13 | ₩13,320 | ₩13,749 | ₩13,253 | ₩13,548 | +1.71% | 232만 |
|---|
| 2026.02.12 | ₩13,990 | ₩13,990 | ₩12,770 | ₩13,239 | -5.36% | 619.1만 |
|---|
| 2026.02.11 | ₩14,606 | ₩15,035 | ₩13,762 | ₩13,762 | -5.78% | 641.4만 |
|---|
| 2026.02.10 | ₩14,231 | ₩14,352 | ₩14,110 | ₩14,218 | -0.09% | 223만 |
|---|
| 2026.02.09 | ₩14,231 | ₩14,231 | ₩14,003 | ₩14,137 | -0.66% | 166만 |
|---|
| 2026.02.06 | ₩14,017 | ₩14,244 | ₩13,950 | ₩14,191 | +1.24% | 169.6만 |
|---|
| 2026.02.05 | ₩13,990 | ₩14,124 | ₩13,682 | ₩14,017 | +0.19% | 253.4만 |
|---|
| 2026.02.04 | ₩14,459 | ₩14,526 | ₩14,030 | ₩14,043 | -2.87% | 425.4만 |
|---|
| 2026.02.03 | ₩13,842 | ₩14,311 | ₩13,749 | ₩14,218 | +2.71% | 287.6만 |
|---|
| 2026.02.02 | ₩14,204 | ₩14,244 | ₩13,802 | ₩13,856 | -2.45% | 212.7만 |
|---|
| 2026.01.30 | ₩14,124 | ₩14,204 | ₩13,950 | ₩14,151 | +0.19% | 250.6만 |
|---|
| 2026.01.29 | ₩14,003 | ₩14,258 | ₩13,896 | ₩14,218 | +1.53% | 231.2만 |
|---|
| 2026.01.28 | ₩14,151 | ₩14,258 | ₩13,829 | ₩13,869 | -1.99% | 286.5만 |
|---|
| 2026.01.27 | ₩14,110 | ₩14,218 | ₩14,017 | ₩14,097 | -0.09% | 193.2만 |
|---|
| 2026.01.26 | ₩14,472 | ₩14,512 | ₩14,097 | ₩14,137 | -2.31% | 226.9만 |
|---|
| 2026.01.23 | ₩14,405 | ₩14,499 | ₩14,325 | ₩14,472 | +0.47% | 240.2만 |
|---|
| 2026.01.22 | ₩14,673 | ₩14,834 | ₩14,459 | ₩14,459 | -1.46% | 257.4만 |
|---|
| 2026.01.21 | ₩14,606 | ₩14,794 | ₩14,472 | ₩14,566 | -0.28% | 296.9만 |
|---|
| 2026.01.20 | ₩14,687 | ₩14,727 | ₩14,352 | ₩14,472 | -1.46% | 350.4만 |
|---|
| 2026.01.16 | ₩14,673 | ₩14,981 | ₩14,633 | ₩14,901 | +1.55% | 361.6만 |
|---|
| 2026.01.15 | ₩14,834 | ₩14,968 | ₩14,673 | ₩14,700 | -0.90% | 481.6만 |
|---|
| 2026.01.14 | ₩14,539 | ₩15,008 | ₩14,472 | ₩14,834 | +2.03% | 334.4만 |
|---|
| 2026.01.13 | ₩14,941 | ₩15,048 | ₩14,727 | ₩14,780 | -1.08% | 283.2만 |
|---|
| 2026.01.12 | ₩14,847 | ₩15,115 | ₩14,700 | ₩14,874 | +0.18% | 338.7만 |
|---|
| 2026.01.09 | ₩15,022 | ₩15,115 | ₩14,794 | ₩14,874 | -0.98% | 243.7만 |
|---|
| 2026.01.08 | ₩14,914 | ₩15,142 | ₩14,901 | ₩14,941 | +0.18% | 248.6만 |
|---|
| 2026.01.07 | ₩15,558 | ₩15,651 | ₩14,981 | ₩15,035 | -3.36% | 176.5만 |
|---|
| 2026.01.06 | ₩14,861 | ₩15,477 | ₩14,861 | ₩15,464 | +4.06% | 297.9만 |
|---|
| 2026.01.05 | ₩14,740 | ₩15,089 | ₩14,740 | ₩14,928 | +1.27% | 263.8만 |
|---|
| 2026.01.02 | ₩14,700 | ₩15,022 | ₩14,459 | ₩14,834 | +0.91% | 174.6만 |
|---|
| 2025.12.31 | ₩14,821 | ₩14,834 | ₩14,673 | ₩14,727 | -0.63% | 181만 |
|---|
| 2025.12.30 | ₩14,834 | ₩15,089 | ₩14,834 | ₩15,035 | +1.36% | 118.2만 |
|---|
| 2025.12.29 | ₩14,981 | ₩15,075 | ₩14,821 | ₩14,874 | -0.72% | 155.8만 |
|---|
| 2025.12.26 | ₩15,008 | ₩15,035 | ₩14,888 | ₩15,008 | 0.00% | 85.6만 |
|---|
| 2025.12.24 | ₩14,834 | ₩15,008 | ₩14,767 | ₩14,995 | +1.08% | 82.8만 |
|---|
| 2025.12.23 | ₩14,807 | ₩14,941 | ₩14,633 | ₩14,794 | -0.09% | 156.2만 |
|---|
| 2025.12.22 | ₩14,888 | ₩15,035 | ₩14,807 | ₩14,834 | -0.36% | 196.7만 |
|---|
| 2025.12.19 | ₩14,901 | ₩15,035 | ₩14,807 | ₩14,847 | -0.36% | 570.5만 |
|---|
| 2025.12.18 | ₩15,343 | ₩15,397 | ₩14,981 | ₩15,008 | -2.18% | 222.5만 |
|---|
| 2025.12.17 | ₩15,437 | ₩15,651 | ₩15,129 | ₩15,182 | -1.65% | 179.9만 |
|---|
| 2025.12.16 | ₩15,584 | ₩15,732 | ₩15,316 | ₩15,437 | -0.95% | 198.4만 |
|---|
| 2025.12.15 | ₩15,772 | ₩15,879 | ₩15,598 | ₩15,638 | -0.85% | 175.9만 |
|---|
| 2025.12.12 | ₩15,812 | ₩15,893 | ₩15,517 | ₩15,598 | -1.36% | 225.1만 |
|---|
| 2025.12.11 | ₩16,067 | ₩16,295 | ₩15,705 | ₩15,759 | -1.92% | 161.1만 |
|---|
| 2025.12.10 | ₩15,692 | ₩16,174 | ₩15,692 | ₩15,946 | +1.62% | 164.7만 |
|---|
| 2025.12.09 | ₩15,785 | ₩16,067 | ₩15,651 | ₩15,678 | -0.68% | 166.7만 |
|---|
| 2025.12.08 | ₩15,879 | ₩15,893 | ₩15,665 | ₩15,785 | -0.59% | 121.7만 |
|---|
| 2025.12.05 | ₩15,973 | ₩16,241 | ₩15,718 | ₩15,866 | -0.67% | 293.5만 |
|---|
| 2025.12.04 | ₩16,174 | ₩16,321 | ₩15,960 | ₩16,000 | -1.08% | 125.4만 |
|---|
| 2025.12.03 | ₩16,214 | ₩16,482 | ₩16,161 | ₩16,268 | +0.33% | 138.6만 |
|---|
| 2025.12.02 | ₩16,429 | ₩16,429 | ₩16,187 | ₩16,201 | -1.39% | 128.4만 |
|---|
| 2025.12.01 | ₩16,080 | ₩16,442 | ₩16,053 | ₩16,254 | +1.08% | 131.3만 |
|---|
| 2025.11.28 | ₩16,362 | ₩16,469 | ₩16,268 | ₩16,335 | -0.16% | 67.8만 |
|---|
| 2025.11.26 | ₩16,281 | ₩16,616 | ₩16,241 | ₩16,429 | +0.91% | 189.2만 |
|---|
| 2025.11.25 | ₩15,799 | ₩16,509 | ₩15,799 | ₩16,321 | +3.31% | 174.3만 |
|---|
| 2025.11.24 | ₩15,879 | ₩15,960 | ₩15,665 | ₩15,665 | -1.35% | 224.7만 |
|---|
| 2025.11.21 | ₩15,464 | ₩15,919 | ₩15,437 | ₩15,799 | +2.17% | 179.7만 |
|---|
| 2025.11.20 | ₩15,732 | ₩15,919 | ₩15,383 | ₩15,397 | -2.13% | 179.6만 |
|---|
| 2025.11.19 | ₩15,839 | ₩15,973 | ₩15,531 | ₩15,625 | -1.35% | 226.5만 |
|---|
| 2025.11.18 | ₩15,424 | ₩15,558 | ₩15,316 | ₩15,504 | +0.52% | 183.4만 |
|---|
| 2025.11.17 | ₩15,799 | ₩15,919 | ₩15,357 | ₩15,410 | -2.46% | 239.2만 |
|---|
| 2025.11.14 | ₩15,785 | ₩16,000 | ₩15,678 | ₩15,906 | +0.76% | 201.2만 |
|---|
| 2025.11.13 | ₩16,000 | ₩16,107 | ₩15,692 | ₩15,759 | -1.51% | 173.5만 |
|---|
| 2025.11.12 | ₩16,027 | ₩16,348 | ₩16,013 | ₩16,013 | -0.08% | 260.7만 |
|---|
| 2025.11.11 | ₩16,321 | ₩16,388 | ₩16,013 | ₩16,094 | -1.40% | 243.8만 |
|---|
| 2025.11.10 | ₩16,683 | ₩16,750 | ₩16,268 | ₩16,348 | -2.01% | 179.6만 |
|---|
| 2025.11.07 | ₩16,174 | ₩16,670 | ₩16,174 | ₩16,630 | +2.82% | 222.9만 |
|---|
| 2025.11.06 | ₩16,161 | ₩16,415 | ₩15,893 | ₩16,040 | -0.75% | 466.7만 |
|---|
| 2025.11.05 | ₩16,831 | ₩17,125 | ₩16,147 | ₩16,388 | -2.63% | 342.8만 |
|---|
| 2025.11.04 | ₩17,206 | ₩17,407 | ₩17,072 | ₩17,206 | 0.00% | 288만 |
|---|
| 2025.11.03 | ₩17,179 | ₩17,407 | ₩16,871 | ₩17,367 | +1.09% | 237.4만 |
|---|
| 2025.10.31 | ₩16,965 | ₩17,393 | ₩16,844 | ₩17,340 | +2.21% | 196.4만 |
|---|
| 2025.10.30 | ₩16,911 | ₩17,152 | ₩16,884 | ₩17,058 | +0.87% | 224.6만 |
|---|
| 2025.10.29 | ₩17,621 | ₩17,715 | ₩16,871 | ₩17,005 | -3.50% | 317.7만 |
|---|
| 2025.10.28 | ₩17,822 | ₩17,849 | ₩17,568 | ₩17,715 | -0.60% | 253만 |
|---|
| 2025.10.27 | ₩17,876 | ₩17,970 | ₩17,675 | ₩17,849 | -0.15% | 129만 |
|---|
| 2025.10.24 | ₩18,077 | ₩18,318 | ₩17,849 | ₩17,889 | -1.04% | 90.8만 |
|---|
| 2025.10.23 | ₩18,171 | ₩18,278 | ₩17,916 | ₩17,929 | -1.33% | 148.2만 |
|---|
| 2025.10.22 | ₩17,849 | ₩18,224 | ₩17,742 | ₩18,171 | +1.80% | 189.4만 |
|---|
| 2025.10.21 | ₩17,742 | ₩18,050 | ₩17,661 | ₩17,715 | -0.15% | 206만 |
|---|
| 2025.10.20 | ₩18,130 | ₩18,184 | ₩17,581 | ₩17,688 | -2.44% | 218.8만 |
|---|
| 2025.10.17 | ₩18,037 | ₩18,130 | ₩17,809 | ₩17,943 | -0.52% | 260.7만 |
|---|
| 2025.10.16 | ₩18,305 | ₩18,586 | ₩18,037 | ₩18,117 | -1.02% | 310.6만 |
|---|
| 2025.10.15 | ₩18,439 | ₩18,733 | ₩18,318 | ₩18,331 | -0.58% | 183.5만 |
|---|
| 2025.10.14 | ₩18,251 | ₩18,559 | ₩18,251 | ₩18,358 | +0.59% | 230.5만 |
|---|
| 2025.10.13 | ₩18,573 | ₩18,760 | ₩18,439 | ₩18,492 | -0.43% | 174.4만 |
|---|
| 2025.10.10 | ₩19,363 | ₩19,363 | ₩18,425 | ₩18,452 | -4.71% | 275.6만 |
|---|