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 | ₩13,244 | ₩13,338 | ₩12,950 | ₩13,097 | -1.11% | 160.3만 |
| 2026.10.08 | ₩13,217 | ₩13,284 | ₩12,803 | ₩13,244 | +0.20% | 247.8만 |
| 2026.10.07 | ₩13,083 | ₩13,311 | ₩12,923 | ₩13,191 | +0.82% | 260.5만 |
| 2026.10.06 | ₩13,003 | ₩13,204 | ₩12,910 | ₩13,124 | +0.93% | 173.5만 |
| 2026.10.05 | ₩13,177 | ₩13,217 | ₩12,883 | ₩12,896 | -2.13% | 248.7만 |
| 2026.10.02 | ₩13,191 | ₩13,512 | ₩13,070 | ₩13,137 | -0.41% | 246.3만 |
| 2026.10.01 | ₩12,762 | ₩13,057 | ₩12,562 | ₩12,990 | +1.78% | 282.3만 |
| 2026.09.30 | ₩12,762 | ₩13,030 | ₩12,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,816 |
| +0.42% |
| 273.5만 |
| 2026.09.29 | ₩12,936 | ₩12,990 | ₩12,776 | ₩12,843 | -0.72% | 259.4만 |
|---|
| 2026.09.28 | ₩13,124 | ₩13,191 | ₩12,789 | ₩12,936 | -1.43% | 291.4만 |
|---|
| 2026.09.25 | ₩12,856 | ₩13,311 | ₩12,856 | ₩13,137 | +2.19% | 286.8만 |
|---|
| 2026.09.24 | ₩13,217 | ₩13,338 | ₩12,883 | ₩12,936 | -2.13% | 321.5만 |
|---|
| 2026.09.23 | ₩13,806 | ₩13,966 | ₩13,204 | ₩13,231 | -4.17% | 308.7만 |
|---|
| 2026.09.22 | ₩14,060 | ₩14,087 | ₩13,806 | ₩13,873 | -1.33% | 208.8만 |
|---|
| 2026.09.21 | ₩13,846 | ₩13,980 | ₩13,739 | ₩13,926 | +0.58% | 170.7만 |
|---|
| 2026.09.18 | ₩13,699 | ₩13,819 | ₩13,592 | ₩13,712 | +0.10% | 358.4만 |
|---|
| 2026.09.17 | ₩13,940 | ₩14,060 | ₩13,739 | ₩13,766 | -1.25% | 206.7만 |
|---|
| 2026.09.16 | ₩13,873 | ₩14,100 | ₩13,605 | ₩13,859 | -0.10% | 250.3만 |
|---|
| 2026.09.15 | ₩14,060 | ₩14,140 | ₩13,833 | ₩13,846 | -1.52% | 182.1만 |
|---|
| 2026.09.14 | ₩14,408 | ₩14,502 | ₩14,073 | ₩14,140 | -1.86% | 146.5만 |
|---|
| 2026.09.11 | ₩14,395 | ₩14,542 | ₩14,194 | ₩14,354 | -0.28% | 211.3만 |
|---|
| 2026.09.10 | ₩14,461 | ₩14,488 | ₩14,234 | ₩14,274 | -1.30% | 174.8만 |
|---|
| 2026.09.09 | ₩14,997 | ₩15,050 | ₩14,314 | ₩14,421 | -3.84% | 234.5만 |
|---|
| 2026.09.08 | ₩15,157 | ₩15,264 | ₩14,930 | ₩14,983 | -1.15% | 137.1만 |
|---|
| 2026.09.04 | ₩15,010 | ₩15,451 | ₩14,889 | ₩15,277 | +1.78% | 89.9만 |
|---|
| 2026.09.03 | ₩15,425 | ₩15,465 | ₩15,050 | ₩15,090 | -2.17% | 147.6만 |
|---|
| 2026.09.02 | ₩15,090 | ₩15,411 | ₩15,090 | ₩15,157 | +0.44% | 185.1만 |
|---|
| 2026.09.01 | ₩15,384 | ₩15,478 | ₩15,104 | ₩15,264 | -0.78% | 173.5만 |
|---|
| 2026.08.31 | ₩15,692 | ₩15,706 | ₩15,398 | ₩15,465 | -1.45% | 151.5만 |
|---|
| 2026.08.28 | ₩15,946 | ₩15,986 | ₩15,732 | ₩15,732 | -1.34% | 128.7만 |
|---|
| 2026.08.27 | ₩15,986 | ₩16,134 | ₩15,853 | ₩15,893 | -0.59% | 98만 |
|---|
| 2026.08.26 | ₩16,267 | ₩16,294 | ₩15,960 | ₩16,000 | -1.64% | 122.3만 |
|---|
| 2026.08.25 | ₩15,986 | ₩16,321 | ₩15,946 | ₩16,267 | +1.76% | 147.7만 |
|---|
| 2026.08.24 | ₩15,813 | ₩16,160 | ₩15,799 | ₩15,986 | +1.10% | 94.6만 |
|---|
| 2026.08.21 | ₩15,960 | ₩15,973 | ₩15,679 | ₩15,772 | -1.17% | 59.6만 |
|---|
| 2026.08.20 | ₩15,786 | ₩15,986 | ₩15,665 | ₩15,866 | +0.51% | 82.2만 |
|---|
| 2026.08.19 | ₩15,639 | ₩16,067 | ₩15,639 | ₩15,813 | +1.11% | 80.1만 |
|---|
| 2026.08.18 | ₩15,545 | ₩15,639 | ₩15,425 | ₩15,478 | -0.43% | 105.5만 |
|---|
| 2026.08.17 | ₩15,558 | ₩15,558 | ₩15,371 | ₩15,518 | -0.26% | 152.2만 |
|---|
| 2026.08.14 | ₩15,786 | ₩15,986 | ₩15,572 | ₩15,625 | -1.02% | 149.6만 |
|---|
| 2026.08.13 | ₩15,719 | ₩15,986 | ₩15,652 | ₩15,906 | +1.19% | 166.4만 |
|---|
| 2026.08.12 | ₩15,491 | ₩15,625 | ₩15,318 | ₩15,599 | +0.69% | 174.9만 |
|---|
| 2026.08.11 | ₩15,344 | ₩15,599 | ₩15,264 | ₩15,371 | +0.17% | 161.5만 |
|---|
| 2026.08.10 | ₩15,425 | ₩15,585 | ₩15,144 | ₩15,438 | +0.09% | 259.3만 |
|---|
| 2026.08.07 | ₩15,478 | ₩15,853 | ₩15,304 | ₩15,639 | +1.04% | 166.2만 |
|---|
| 2026.08.06 | ₩16,027 | ₩16,027 | ₩15,237 | ₩15,384 | -4.01% | 256.5만 |
|---|
| 2026.08.05 | ₩15,384 | ₩15,933 | ₩14,876 | ₩15,786 | +2.61% | 378.1만 |
|---|
| 2026.08.04 | ₩15,799 | ₩16,160 | ₩15,639 | ₩16,000 | +1.27% | 197.7만 |
|---|
| 2026.08.03 | ₩15,813 | ₩16,027 | ₩15,746 | ₩15,920 | +0.68% | 140.7만 |
|---|
| 2026.07.31 | ₩16,080 | ₩16,187 | ₩15,679 | ₩15,813 | -1.66% | 167.7만 |
|---|
| 2026.07.30 | ₩16,495 | ₩16,535 | ₩15,866 | ₩16,107 | -2.35% | 152.1만 |
|---|
| 2026.07.29 | ₩16,160 | ₩16,816 | ₩16,160 | ₩16,401 | +1.49% | 217.1만 |
|---|
| 2026.07.28 | ₩16,267 | ₩16,334 | ₩15,839 | ₩16,067 | -1.23% | 175.8만 |
|---|
| 2026.07.27 | ₩16,629 | ₩16,629 | ₩16,174 | ₩16,214 | -2.49% | 118만 |
|---|
| 2026.07.24 | ₩16,348 | ₩16,695 | ₩16,294 | ₩16,428 | +0.49% | 178.8만 |
|---|
| 2026.07.23 | ₩15,933 | ₩16,508 | ₩15,933 | ₩16,227 | +1.85% | 228만 |
|---|
| 2026.07.22 | ₩16,495 | ₩16,495 | ₩16,040 | ₩16,120 | -2.27% | 158.1만 |
|---|
| 2026.07.21 | ₩16,588 | ₩16,803 | ₩16,254 | ₩16,428 | -0.97% | 149.5만 |
|---|
| 2026.07.20 | ₩16,669 | ₩16,722 | ₩16,214 | ₩16,227 | -2.65% | 142.6만 |
|---|
| 2026.07.17 | ₩16,990 | ₩17,231 | ₩16,508 | ₩16,736 | -1.50% | 158.2만 |
|---|
| 2026.07.16 | ₩16,669 | ₩17,190 | ₩16,669 | ₩17,057 | +2.33% | 209.5만 |
|---|
| 2026.07.15 | ₩16,655 | ₩17,351 | ₩16,655 | ₩16,695 | +0.24% | 338.7만 |
|---|
| 2026.07.14 | ₩16,348 | ₩16,736 | ₩16,134 | ₩16,682 | +2.05% | 266.7만 |
|---|
| 2026.07.13 | ₩16,201 | ₩16,548 | ₩16,134 | ₩16,294 | +0.58% | 278만 |
|---|
| 2026.07.10 | ₩16,040 | ₩16,187 | ₩15,826 | ₩16,067 | +0.17% | 254.4만 |
|---|
| 2026.07.09 | ₩15,652 | ₩15,933 | ₩15,612 | ₩15,893 | +1.54% | 174.4만 |
|---|
| 2026.07.08 | ₩16,107 | ₩16,227 | ₩15,558 | ₩15,625 | -2.99% | 218.7만 |
|---|
| 2026.07.07 | ₩17,043 | ₩17,110 | ₩16,308 | ₩16,308 | -4.32% | 192.6만 |
|---|
| 2026.07.06 | ₩16,709 | ₩17,003 | ₩16,669 | ₩16,816 | +0.64% | 215.7만 |
|---|
| 2026.07.02 | ₩16,428 | ₩16,789 | ₩16,415 | ₩16,736 | +1.87% | 217.6만 |
|---|
| 2026.07.01 | ₩15,839 | ₩16,415 | ₩15,813 | ₩16,254 | +2.62% | 183.9만 |
|---|
| 2026.06.30 | ₩15,398 | ₩16,080 | ₩15,130 | ₩15,786 | +2.52% | 230.8만 |
|---|
| 2026.06.29 | ₩15,920 | ₩15,920 | ₩15,692 | ₩15,813 | -0.67% | 226.2만 |
|---|
| 2026.06.26 | ₩15,679 | ₩16,000 | ₩15,585 | ₩15,960 | +1.79% | 399.7만 |
|---|
| 2026.06.25 | ₩15,518 | ₩15,759 | ₩15,050 | ₩15,558 | +0.26% | 225.4만 |
|---|
| 2026.06.24 | ₩15,625 | ₩15,866 | ₩15,211 | ₩15,371 | -1.63% | 268.5만 |
|---|
| 2026.06.23 | ₩15,732 | ₩15,893 | ₩15,558 | ₩15,639 | -0.60% | 133.9만 |
|---|
| 2026.06.22 | ₩15,612 | ₩15,879 | ₩15,612 | ₩15,679 | +0.43% | 147.2만 |
|---|
| 2026.06.18 | ₩15,585 | ₩15,879 | ₩15,558 | ₩15,665 | +0.52% | 311만 |
|---|
| 2026.06.17 | ₩16,214 | ₩16,441 | ₩15,411 | ₩15,438 | -4.79% | 196.3만 |
|---|
| 2026.06.16 | ₩16,468 | ₩16,642 | ₩16,187 | ₩16,254 | -1.30% | 177.4만 |
|---|
| 2026.06.15 | ₩16,401 | ₩16,669 | ₩16,187 | ₩16,348 | -0.33% | 153.4만 |
|---|
| 2026.06.12 | ₩16,481 | ₩16,669 | ₩16,254 | ₩16,428 | -0.32% | 149.1만 |
|---|
| 2026.06.11 | ₩16,816 | ₩16,950 | ₩16,348 | ₩16,481 | -1.99% | 183만 |
|---|
| 2026.06.10 | ₩16,896 | ₩17,150 | ₩16,588 | ₩16,615 | -1.66% | 258.4만 |
|---|
| 2026.06.09 | ₩16,642 | ₩17,043 | ₩16,535 | ₩16,896 | +1.53% | 422.5만 |
|---|
| 2026.06.08 | ₩16,495 | ₩16,736 | ₩16,374 | ₩16,401 | -0.57% | 209.8만 |
|---|
| 2026.06.05 | ₩16,120 | ₩16,441 | ₩16,120 | ₩16,321 | +1.24% | 207.8만 |
|---|
| 2026.06.04 | ₩15,719 | ₩16,321 | ₩15,719 | ₩16,294 | +3.66% | 255.1만 |
|---|
| 2026.06.03 | ₩15,732 | ₩15,879 | ₩15,331 | ₩15,599 | -0.85% | 261.9만 |
|---|
| 2026.06.02 | ₩15,451 | ₩15,920 | ₩15,438 | ₩15,879 | +2.77% | 270.3만 |
|---|
| 2026.06.01 | ₩15,344 | ₩15,839 | ₩15,318 | ₩15,491 | +0.96% | 395.9만 |
|---|
| 2026.05.29 | ₩15,425 | ₩15,759 | ₩15,157 | ₩15,572 | +0.95% | 353.8만 |
|---|
| 2026.05.28 | ₩15,318 | ₩15,799 | ₩15,264 | ₩15,451 | +0.87% | 385.8만 |
|---|
| 2026.05.27 | ₩15,518 | ₩15,706 | ₩15,384 | ₩15,398 | -0.78% | 387.9만 |
|---|
| 2026.05.26 | ₩15,438 | ₩15,692 | ₩15,398 | ₩15,491 | +0.35% | 327만 |
|---|
| 2026.05.22 | ₩15,318 | ₩15,532 | ₩15,237 | ₩15,331 | +0.09% | 158.2만 |
|---|
| 2026.05.21 | ₩15,304 | ₩15,518 | ₩15,237 | ₩15,331 | +0.17% | 185.8만 |
|---|
| 2026.05.20 | ₩15,170 | ₩15,491 | ₩14,943 | ₩15,438 | +1.76% | 168.6만 |
|---|
| 2026.05.19 | ₩15,478 | ₩15,612 | ₩15,117 | ₩15,211 | -1.73% | 166.7만 |
|---|
| 2026.05.18 | ₩15,612 | ₩15,893 | ₩15,451 | ₩15,572 | -0.26% | 164.2만 |
|---|
| 2026.05.15 | ₩15,264 | ₩15,692 | ₩15,010 | ₩15,625 | +2.37% | 245.6만 |
|---|
| 2026.05.14 | ₩15,853 | ₩16,134 | ₩15,478 | ₩15,518 | -2.11% | 429.4만 |
|---|
| 2026.05.13 | ₩15,906 | ₩15,960 | ₩15,639 | ₩15,706 | -1.26% | 238.7만 |
|---|
| 2026.05.12 | ₩16,214 | ₩16,281 | ₩15,920 | ₩16,000 | -1.32% | 465.5만 |
|---|
| 2026.05.11 | ₩16,562 | ₩16,655 | ₩16,214 | ₩16,227 | -2.02% | 315.8만 |
|---|
| 2026.05.08 | ₩16,120 | ₩16,682 | ₩16,013 | ₩16,548 | +2.66% | 314만 |
|---|
| 2026.05.07 | ₩16,361 | ₩16,441 | ₩16,093 | ₩16,093 | -1.64% | 358.7만 |
|---|
| 2026.05.06 | ₩15,746 | ₩16,762 | ₩15,599 | ₩16,281 | +3.40% | 508.9만 |
|---|
| 2026.05.05 | ₩14,956 | ₩15,184 | ₩14,782 | ₩15,157 | +1.34% | 287.2만 |
|---|
| 2026.05.04 | ₩14,568 | ₩14,876 | ₩14,395 | ₩14,836 | +1.84% | 222.9만 |
|---|
| 2026.05.01 | ₩14,515 | ₩14,675 | ₩14,368 | ₩14,635 | +0.83% | 179.5만 |
|---|
| 2026.04.30 | ₩14,328 | ₩14,622 | ₩14,328 | ₩14,461 | +0.93% | 186.1만 |
|---|
| 2026.04.29 | ₩14,782 | ₩14,930 | ₩14,341 | ₩14,395 | -2.62% | 217.3만 |
|---|
| 2026.04.28 | ₩14,662 | ₩14,930 | ₩14,542 | ₩14,876 | +1.46% | 195.4만 |
|---|
| 2026.04.27 | ₩14,234 | ₩14,662 | ₩14,180 | ₩14,582 | +2.44% | 207.4만 |
|---|
| 2026.04.24 | ₩14,087 | ₩14,368 | ₩14,020 | ₩14,314 | +1.61% | 199.8만 |
|---|
| 2026.04.23 | ₩14,140 | ₩14,301 | ₩13,886 | ₩14,087 | -0.38% | 205.3만 |
|---|
| 2026.04.22 | ₩14,381 | ₩14,515 | ₩14,007 | ₩14,180 | -1.40% | 237.5만 |
|---|
| 2026.04.21 | ₩14,502 | ₩14,742 | ₩14,287 | ₩14,301 | -1.38% | 218.8만 |
|---|
| 2026.04.20 | ₩13,900 | ₩14,542 | ₩13,900 | ₩14,488 | +4.23% | 234만 |
|---|
| 2026.04.17 | ₩13,752 | ₩14,047 | ₩13,752 | ₩13,980 | +1.65% | 230.8만 |
|---|
| 2026.04.16 | ₩13,632 | ₩13,913 | ₩13,485 | ₩13,645 | +0.10% | 473.3만 |
|---|
| 2026.04.15 | ₩13,137 | ₩13,685 | ₩13,070 | ₩13,578 | +3.36% | 270.2만 |
|---|
| 2026.04.14 | ₩12,883 | ₩13,244 | ₩12,843 | ₩13,191 | +2.39% | 191.6만 |
|---|
| 2026.04.13 | ₩12,950 | ₩13,137 | ₩12,762 | ₩12,936 | -0.10% | 158.8만 |
|---|
| 2026.04.10 | ₩12,548 | ₩12,976 | ₩12,548 | ₩12,950 | +3.20% | 156만 |
|---|
| 2026.04.09 | ₩12,722 | ₩12,789 | ₩12,441 | ₩12,495 | -1.79% | 198.3만 |
|---|
| 2026.04.08 | ₩13,110 | ₩13,271 | ₩12,803 | ₩12,843 | -2.04% | 183.5만 |
|---|
| 2026.04.07 | ₩12,642 | ₩12,869 | ₩12,495 | ₩12,736 | +0.74% | 176.9만 |
|---|
| 2026.04.06 | ₩12,334 | ₩12,615 | ₩12,294 | ₩12,602 | +2.17% | 142.9만 |
|---|
| 2026.04.02 | ₩12,160 | ₩12,562 | ₩12,094 | ₩12,441 | +2.31% | 195.9만 |
|---|
| 2026.04.01 | ₩12,589 | ₩12,722 | ₩12,308 | ₩12,348 | -1.91% | 194.5만 |
|---|
| 2026.03.31 | ₩12,615 | ₩12,829 | ₩12,348 | ₩12,602 | -0.11% | 212.1만 |
|---|
| 2026.03.30 | ₩12,428 | ₩12,669 | ₩12,321 | ₩12,508 | +0.65% | 200.3만 |
|---|
| 2026.03.27 | ₩12,575 | ₩12,629 | ₩12,201 | ₩12,281 | -2.34% | 196.2만 |
|---|
| 2026.03.26 | ₩12,495 | ₩12,856 | ₩12,481 | ₩12,642 | +1.18% | 176만 |
|---|
| 2026.03.25 | ₩12,682 | ₩12,843 | ₩12,388 | ₩12,548 | -1.05% | 212.2만 |
|---|
| 2026.03.24 | ₩12,468 | ₩12,722 | ₩12,388 | ₩12,508 | +0.32% | 192만 |
|---|
| 2026.03.23 | ₩12,722 | ₩12,910 | ₩12,548 | ₩12,615 | -0.84% | 324.1만 |
|---|
| 2026.03.20 | ₩12,963 | ₩12,963 | ₩12,374 | ₩12,441 | -4.02% | 505.7만 |
|---|
| 2026.03.19 | ₩12,883 | ₩13,097 | ₩12,682 | ₩12,936 | +0.42% | 221.7만 |
|---|
| 2026.03.18 | ₩12,910 | ₩13,311 | ₩12,883 | ₩13,017 | +0.83% | 303.2만 |
|---|
| 2026.03.17 | ₩13,017 | ₩13,217 | ₩13,003 | ₩13,083 | +0.51% | 243.5만 |
|---|
| 2026.03.16 | ₩13,097 | ₩13,351 | ₩12,843 | ₩12,856 | -1.84% | 249.4만 |
|---|
| 2026.03.13 | ₩13,471 | ₩13,619 | ₩12,963 | ₩13,030 | -3.28% | 207.3만 |
|---|
| 2026.03.12 | ₩13,110 | ₩13,471 | ₩13,043 | ₩13,298 | +1.43% | 278.3만 |
|---|
| 2026.03.11 | ₩13,592 | ₩13,592 | ₩13,177 | ₩13,284 | -2.26% | 189.9만 |
|---|
| 2026.03.10 | ₩13,445 | ₩13,605 | ₩13,231 | ₩13,471 | +0.20% | 263.1만 |
|---|
| 2026.03.09 | ₩13,284 | ₩13,592 | ₩12,883 | ₩13,498 | +1.61% | 332.6만 |
|---|
| 2026.03.06 | ₩13,592 | ₩13,592 | ₩13,257 | ₩13,498 | -0.69% | 187.4만 |
|---|
| 2026.03.05 | ₩13,632 | ₩13,806 | ₩13,391 | ₩13,726 | +0.69% | 246.6만 |
|---|
| 2026.03.04 | ₩13,391 | ₩13,993 | ₩13,244 | ₩13,846 | +3.40% | 379.7만 |
|---|
| 2026.03.03 | ₩12,736 | ₩13,471 | ₩12,428 | ₩13,405 | +5.25% | 307.7만 |
|---|
| 2026.03.02 | ₩13,043 | ₩13,124 | ₩12,856 | ₩13,003 | -0.31% | 235.3만 |
|---|
| 2026.02.27 | ₩13,846 | ₩13,900 | ₩13,177 | ₩13,231 | -4.44% | 291.7만 |
|---|
| 2026.02.26 | ₩13,926 | ₩14,247 | ₩13,886 | ₩14,047 | +0.86% | 242.7만 |
|---|
| 2026.02.25 | ₩13,565 | ₩13,846 | ₩13,525 | ₩13,819 | +1.87% | 224.9만 |
|---|
| 2026.02.24 | ₩13,578 | ₩13,793 | ₩13,431 | ₩13,485 | -0.69% | 228.5만 |
|---|
| 2026.02.23 | ₩13,926 | ₩14,087 | ₩13,485 | ₩13,552 | -2.69% | 397.3만 |
|---|
| 2026.02.20 | ₩13,244 | ₩14,047 | ₩13,244 | ₩13,993 | +5.66% | 336.2만 |
|---|
| 2026.02.19 | ₩13,739 | ₩13,752 | ₩13,124 | ₩13,605 | -0.97% | 465.2만 |
|---|
| 2026.02.18 | ₩13,217 | ₩13,485 | ₩13,150 | ₩13,150 | -0.51% | 196.1만 |
|---|
| 2026.02.17 | ₩13,565 | ₩13,619 | ₩12,976 | ₩13,338 | -1.68% | 314.9만 |
|---|
| 2026.02.13 | ₩13,298 | ₩13,726 | ₩13,231 | ₩13,525 | +1.71% | 232만 |
|---|
| 2026.02.12 | ₩13,966 | ₩13,966 | ₩12,749 | ₩13,217 | -5.36% | 619.1만 |
|---|
| 2026.02.11 | ₩14,582 | ₩15,010 | ₩13,739 | ₩13,739 | -5.78% | 641.4만 |
|---|
| 2026.02.10 | ₩14,207 | ₩14,328 | ₩14,087 | ₩14,194 | -0.09% | 223만 |
|---|
| 2026.02.09 | ₩14,207 | ₩14,207 | ₩13,980 | ₩14,114 | -0.66% | 166만 |
|---|
| 2026.02.06 | ₩13,993 | ₩14,221 | ₩13,926 | ₩14,167 | +1.24% | 169.6만 |
|---|
| 2026.02.05 | ₩13,966 | ₩14,100 | ₩13,659 | ₩13,993 | +0.19% | 253.4만 |
|---|
| 2026.02.04 | ₩14,435 | ₩14,502 | ₩14,007 | ₩14,020 | -2.87% | 425.4만 |
|---|
| 2026.02.03 | ₩13,819 | ₩14,287 | ₩13,726 | ₩14,194 | +2.71% | 287.6만 |
|---|
| 2026.02.02 | ₩14,180 | ₩14,221 | ₩13,779 | ₩13,833 | -2.45% | 212.7만 |
|---|
| 2026.01.30 | ₩14,100 | ₩14,180 | ₩13,926 | ₩14,127 | +0.19% | 250.6만 |
|---|
| 2026.01.29 | ₩13,980 | ₩14,234 | ₩13,873 | ₩14,194 | +1.53% | 231.2만 |
|---|
| 2026.01.28 | ₩14,127 | ₩14,234 | ₩13,806 | ₩13,846 | -1.99% | 286.5만 |
|---|
| 2026.01.27 | ₩14,087 | ₩14,194 | ₩13,993 | ₩14,073 | -0.09% | 193.2만 |
|---|
| 2026.01.26 | ₩14,448 | ₩14,488 | ₩14,073 | ₩14,114 | -2.31% | 226.9만 |
|---|
| 2026.01.23 | ₩14,381 | ₩14,475 | ₩14,301 | ₩14,448 | +0.47% | 240.2만 |
|---|
| 2026.01.22 | ₩14,649 | ₩14,809 | ₩14,435 | ₩14,435 | -1.46% | 257.4만 |
|---|
| 2026.01.21 | ₩14,582 | ₩14,769 | ₩14,448 | ₩14,542 | -0.28% | 296.9만 |
|---|
| 2026.01.20 | ₩14,662 | ₩14,702 | ₩14,328 | ₩14,448 | -1.46% | 350.4만 |
|---|
| 2026.01.16 | ₩14,649 | ₩14,956 | ₩14,609 | ₩14,876 | +1.55% | 361.6만 |
|---|
| 2026.01.15 | ₩14,809 | ₩14,943 | ₩14,649 | ₩14,675 | -0.90% | 481.6만 |
|---|
| 2026.01.14 | ₩14,515 | ₩14,983 | ₩14,448 | ₩14,809 | +2.03% | 334.4만 |
|---|
| 2026.01.13 | ₩14,916 | ₩15,023 | ₩14,702 | ₩14,756 | -1.08% | 283.2만 |
|---|
| 2026.01.12 | ₩14,823 | ₩15,090 | ₩14,675 | ₩14,849 | +0.18% | 338.7만 |
|---|
| 2026.01.09 | ₩14,997 | ₩15,090 | ₩14,769 | ₩14,849 | -0.98% | 243.7만 |
|---|
| 2026.01.08 | ₩14,889 | ₩15,117 | ₩14,876 | ₩14,916 | +0.18% | 248.6만 |
|---|
| 2026.01.07 | ₩15,532 | ₩15,625 | ₩14,956 | ₩15,010 | -3.36% | 176.5만 |
|---|
| 2026.01.06 | ₩14,836 | ₩15,451 | ₩14,836 | ₩15,438 | +4.06% | 297.9만 |
|---|
| 2026.01.05 | ₩14,716 | ₩15,063 | ₩14,716 | ₩14,903 | +1.27% | 263.8만 |
|---|
| 2026.01.02 | ₩14,675 | ₩14,997 | ₩14,435 | ₩14,809 | +0.91% | 174.6만 |
|---|
| 2025.12.31 | ₩14,796 | ₩14,809 | ₩14,649 | ₩14,702 | -0.63% | 181만 |
|---|
| 2025.12.30 | ₩14,809 | ₩15,063 | ₩14,809 | ₩15,010 | +1.36% | 118.2만 |
|---|
| 2025.12.29 | ₩14,956 | ₩15,050 | ₩14,796 | ₩14,849 | -0.72% | 155.8만 |
|---|
| 2025.12.26 | ₩14,983 | ₩15,010 | ₩14,863 | ₩14,983 | 0.00% | 85.6만 |
|---|
| 2025.12.24 | ₩14,809 | ₩14,983 | ₩14,742 | ₩14,970 | +1.08% | 82.8만 |
|---|
| 2025.12.23 | ₩14,782 | ₩14,916 | ₩14,609 | ₩14,769 | -0.09% | 156.2만 |
|---|
| 2025.12.22 | ₩14,863 | ₩15,010 | ₩14,782 | ₩14,809 | -0.36% | 196.7만 |
|---|
| 2025.12.19 | ₩14,876 | ₩15,010 | ₩14,782 | ₩14,823 | -0.36% | 570.5만 |
|---|
| 2025.12.18 | ₩15,318 | ₩15,371 | ₩14,956 | ₩14,983 | -2.18% | 222.5만 |
|---|
| 2025.12.17 | ₩15,411 | ₩15,625 | ₩15,104 | ₩15,157 | -1.65% | 179.9만 |
|---|
| 2025.12.16 | ₩15,558 | ₩15,706 | ₩15,291 | ₩15,411 | -0.95% | 198.4만 |
|---|
| 2025.12.15 | ₩15,746 | ₩15,853 | ₩15,572 | ₩15,612 | -0.85% | 175.9만 |
|---|
| 2025.12.12 | ₩15,786 | ₩15,866 | ₩15,491 | ₩15,572 | -1.36% | 225.1만 |
|---|
| 2025.12.11 | ₩16,040 | ₩16,267 | ₩15,679 | ₩15,732 | -1.92% | 161.1만 |
|---|
| 2025.12.10 | ₩15,665 | ₩16,147 | ₩15,665 | ₩15,920 | +1.62% | 164.7만 |
|---|
| 2025.12.09 | ₩15,759 | ₩16,040 | ₩15,625 | ₩15,652 | -0.68% | 166.7만 |
|---|
| 2025.12.08 | ₩15,853 | ₩15,866 | ₩15,639 | ₩15,759 | -0.59% | 121.7만 |
|---|
| 2025.12.05 | ₩15,946 | ₩16,214 | ₩15,692 | ₩15,839 | -0.67% | 293.5만 |
|---|
| 2025.12.04 | ₩16,147 | ₩16,294 | ₩15,933 | ₩15,973 | -1.08% | 125.4만 |
|---|
| 2025.12.03 | ₩16,187 | ₩16,455 | ₩16,134 | ₩16,241 | +0.33% | 138.6만 |
|---|
| 2025.12.02 | ₩16,401 | ₩16,401 | ₩16,160 | ₩16,174 | -1.39% | 128.4만 |
|---|
| 2025.12.01 | ₩16,053 | ₩16,415 | ₩16,027 | ₩16,227 | +1.08% | 131.3만 |
|---|
| 2025.11.28 | ₩16,334 | ₩16,441 | ₩16,241 | ₩16,308 | -0.16% | 67.8만 |
|---|
| 2025.11.26 | ₩16,254 | ₩16,588 | ₩16,214 | ₩16,401 | +0.91% | 189.2만 |
|---|
| 2025.11.25 | ₩15,772 | ₩16,481 | ₩15,772 | ₩16,294 | +3.31% | 174.3만 |
|---|
| 2025.11.24 | ₩15,853 | ₩15,933 | ₩15,639 | ₩15,639 | -1.35% | 224.7만 |
|---|
| 2025.11.21 | ₩15,438 | ₩15,893 | ₩15,411 | ₩15,772 | +2.17% | 179.7만 |
|---|
| 2025.11.20 | ₩15,706 | ₩15,893 | ₩15,358 | ₩15,371 | -2.13% | 179.6만 |
|---|
| 2025.11.19 | ₩15,813 | ₩15,946 | ₩15,505 | ₩15,599 | -1.35% | 226.5만 |
|---|
| 2025.11.18 | ₩15,398 | ₩15,532 | ₩15,291 | ₩15,478 | +0.52% | 183.4만 |
|---|
| 2025.11.17 | ₩15,772 | ₩15,893 | ₩15,331 | ₩15,384 | -2.46% | 239.2만 |
|---|
| 2025.11.14 | ₩15,759 | ₩15,973 | ₩15,652 | ₩15,879 | +0.76% | 201.2만 |
|---|
| 2025.11.13 | ₩15,973 | ₩16,080 | ₩15,665 | ₩15,732 | -1.51% | 173.5만 |
|---|
| 2025.11.12 | ₩16,000 | ₩16,321 | ₩15,986 | ₩15,986 | -0.08% | 260.7만 |
|---|
| 2025.11.11 | ₩16,294 | ₩16,361 | ₩15,986 | ₩16,067 | -1.40% | 243.8만 |
|---|
| 2025.11.10 | ₩16,655 | ₩16,722 | ₩16,241 | ₩16,321 | -2.01% | 179.6만 |
|---|
| 2025.11.07 | ₩16,147 | ₩16,642 | ₩16,147 | ₩16,602 | +2.82% | 222.9만 |
|---|
| 2025.11.06 | ₩16,134 | ₩16,388 | ₩15,866 | ₩16,013 | -0.75% | 466.7만 |
|---|
| 2025.11.05 | ₩16,803 | ₩17,097 | ₩16,120 | ₩16,361 | -2.63% | 342.8만 |
|---|
| 2025.11.04 | ₩17,177 | ₩17,378 | ₩17,043 | ₩17,177 | 0.00% | 288만 |
|---|
| 2025.11.03 | ₩17,150 | ₩17,378 | ₩16,843 | ₩17,338 | +1.09% | 237.4만 |
|---|
| 2025.10.31 | ₩16,936 | ₩17,364 | ₩16,816 | ₩17,311 | +2.21% | 196.4만 |
|---|
| 2025.10.30 | ₩16,883 | ₩17,124 | ₩16,856 | ₩17,030 | +0.87% | 224.6만 |
|---|
| 2025.10.29 | ₩17,592 | ₩17,685 | ₩16,843 | ₩16,976 | -3.50% | 317.7만 |
|---|
| 2025.10.28 | ₩17,792 | ₩17,819 | ₩17,538 | ₩17,685 | -0.60% | 253만 |
|---|
| 2025.10.27 | ₩17,846 | ₩17,940 | ₩17,645 | ₩17,819 | -0.15% | 129만 |
|---|
| 2025.10.24 | ₩18,047 | ₩18,287 | ₩17,819 | ₩17,859 | -1.04% | 90.8만 |
|---|
| 2025.10.23 | ₩18,140 | ₩18,247 | ₩17,886 | ₩17,899 | -1.33% | 148.2만 |
|---|
| 2025.10.22 | ₩17,819 | ₩18,194 | ₩17,712 | ₩18,140 | +1.80% | 189.4만 |
|---|
| 2025.10.21 | ₩17,712 | ₩18,020 | ₩17,632 | ₩17,685 | -0.15% | 206만 |
|---|
| 2025.10.20 | ₩18,100 | ₩18,154 | ₩17,552 | ₩17,659 | -2.44% | 218.8만 |
|---|
| 2025.10.17 | ₩18,007 | ₩18,100 | ₩17,779 | ₩17,913 | -0.52% | 260.7만 |
|---|
| 2025.10.16 | ₩18,274 | ₩18,555 | ₩18,007 | ₩18,087 | -1.02% | 310.6만 |
|---|
| 2025.10.15 | ₩18,408 | ₩18,702 | ₩18,287 | ₩18,301 | -0.58% | 183.5만 |
|---|
| 2025.10.14 | ₩18,221 | ₩18,528 | ₩18,221 | ₩18,328 | +0.59% | 230.5만 |
|---|
| 2025.10.13 | ₩18,542 | ₩18,729 | ₩18,408 | ₩18,461 | -0.43% | 174.4만 |
|---|
| 2025.10.10 | ₩19,331 | ₩19,331 | ₩18,394 | ₩18,421 | -4.71% | 275.6만 |
|---|