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 | ₩13,282 | ₩13,375 | ₩12,986 | ₩13,134 | -1.11% | 160.3만 |
| 2026.10.08 | ₩13,255 | ₩13,322 | ₩12,839 | ₩13,282 | +0.20% | 247.8만 |
| 2026.10.07 | ₩13,121 | ₩13,349 | ₩12,960 | ₩13,228 | +0.82% | 260.5만 |
| 2026.10.06 | ₩13,040 | ₩13,241 | ₩12,946 | ₩13,161 | +0.93% | 173.5만 |
| 2026.10.05 | ₩13,214 | ₩13,255 | ₩12,919 | ₩12,933 | -2.13% | 248.7만 |
| 2026.10.02 | ₩13,228 | ₩13,550 | ₩13,107 | ₩13,174 | -0.41% | 246.3만 |
| 2026.10.01 | ₩12,799 | ₩13,094 | ₩12,597 | ₩13,027 | +1.78% | 282.3만 |
| 2026.09.30 | ₩12,799 | ₩13,067 | ₩12,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,852 |
| +0.42% |
| 273.5만 |
| 2026.09.29 | ₩12,973 | ₩13,027 | ₩12,812 | ₩12,879 | -0.72% | 259.4만 |
|---|
| 2026.09.28 | ₩13,161 | ₩13,228 | ₩12,825 | ₩12,973 | -1.43% | 291.4만 |
|---|
| 2026.09.25 | ₩12,892 | ₩13,349 | ₩12,892 | ₩13,174 | +2.19% | 286.8만 |
|---|
| 2026.09.24 | ₩13,255 | ₩13,375 | ₩12,919 | ₩12,973 | -2.13% | 321.5만 |
|---|
| 2026.09.23 | ₩13,845 | ₩14,006 | ₩13,241 | ₩13,268 | -4.17% | 308.7만 |
|---|
| 2026.09.22 | ₩14,100 | ₩14,127 | ₩13,845 | ₩13,912 | -1.33% | 208.8만 |
|---|
| 2026.09.21 | ₩13,885 | ₩14,019 | ₩13,778 | ₩13,966 | +0.58% | 170.7만 |
|---|
| 2026.09.18 | ₩13,738 | ₩13,858 | ₩13,630 | ₩13,751 | +0.10% | 358.4만 |
|---|
| 2026.09.17 | ₩13,979 | ₩14,100 | ₩13,778 | ₩13,805 | -1.25% | 206.7만 |
|---|
| 2026.09.16 | ₩13,912 | ₩14,140 | ₩13,644 | ₩13,899 | -0.10% | 250.3만 |
|---|
| 2026.09.15 | ₩14,100 | ₩14,180 | ₩13,872 | ₩13,885 | -1.52% | 182.1만 |
|---|
| 2026.09.14 | ₩14,449 | ₩14,543 | ₩14,113 | ₩14,180 | -1.86% | 146.5만 |
|---|
| 2026.09.11 | ₩14,435 | ₩14,583 | ₩14,234 | ₩14,395 | -0.28% | 211.3만 |
|---|
| 2026.09.10 | ₩14,502 | ₩14,529 | ₩14,274 | ₩14,315 | -1.30% | 174.8만 |
|---|
| 2026.09.09 | ₩15,039 | ₩15,093 | ₩14,355 | ₩14,462 | -3.84% | 234.5만 |
|---|
| 2026.09.08 | ₩15,200 | ₩15,307 | ₩14,972 | ₩15,026 | -1.15% | 137.1만 |
|---|
| 2026.09.04 | ₩15,052 | ₩15,495 | ₩14,932 | ₩15,321 | +1.78% | 89.9만 |
|---|
| 2026.09.03 | ₩15,468 | ₩15,509 | ₩15,093 | ₩15,133 | -2.17% | 147.6만 |
|---|
| 2026.09.02 | ₩15,133 | ₩15,455 | ₩15,133 | ₩15,200 | +0.44% | 185.1만 |
|---|
| 2026.09.01 | ₩15,428 | ₩15,522 | ₩15,146 | ₩15,307 | -0.78% | 173.5만 |
|---|
| 2026.08.31 | ₩15,737 | ₩15,750 | ₩15,441 | ₩15,509 | -1.45% | 151.5만 |
|---|
| 2026.08.28 | ₩15,992 | ₩16,032 | ₩15,777 | ₩15,777 | -1.34% | 128.7만 |
|---|
| 2026.08.27 | ₩16,032 | ₩16,179 | ₩15,898 | ₩15,938 | -0.59% | 98만 |
|---|
| 2026.08.26 | ₩16,313 | ₩16,340 | ₩16,005 | ₩16,045 | -1.64% | 122.3만 |
|---|
| 2026.08.25 | ₩16,032 | ₩16,367 | ₩15,992 | ₩16,313 | +1.76% | 147.7만 |
|---|
| 2026.08.24 | ₩15,857 | ₩16,206 | ₩15,844 | ₩16,032 | +1.10% | 94.6만 |
|---|
| 2026.08.21 | ₩16,005 | ₩16,018 | ₩15,723 | ₩15,817 | -1.17% | 59.6만 |
|---|
| 2026.08.20 | ₩15,831 | ₩16,032 | ₩15,710 | ₩15,911 | +0.51% | 82.2만 |
|---|
| 2026.08.19 | ₩15,683 | ₩16,112 | ₩15,683 | ₩15,857 | +1.11% | 80.1만 |
|---|
| 2026.08.18 | ₩15,589 | ₩15,683 | ₩15,468 | ₩15,522 | -0.43% | 105.5만 |
|---|
| 2026.08.17 | ₩15,602 | ₩15,602 | ₩15,415 | ₩15,562 | -0.26% | 152.2만 |
|---|
| 2026.08.14 | ₩15,831 | ₩16,032 | ₩15,616 | ₩15,670 | -1.02% | 149.6만 |
|---|
| 2026.08.13 | ₩15,763 | ₩16,032 | ₩15,696 | ₩15,951 | +1.19% | 166.4만 |
|---|
| 2026.08.12 | ₩15,535 | ₩15,670 | ₩15,361 | ₩15,643 | +0.69% | 174.9만 |
|---|
| 2026.08.11 | ₩15,388 | ₩15,643 | ₩15,307 | ₩15,415 | +0.17% | 161.5만 |
|---|
| 2026.08.10 | ₩15,468 | ₩15,629 | ₩15,187 | ₩15,482 | +0.09% | 259.3만 |
|---|
| 2026.08.07 | ₩15,522 | ₩15,898 | ₩15,348 | ₩15,683 | +1.04% | 166.2만 |
|---|
| 2026.08.06 | ₩16,072 | ₩16,072 | ₩15,280 | ₩15,428 | -4.01% | 256.5만 |
|---|
| 2026.08.05 | ₩15,428 | ₩15,978 | ₩14,918 | ₩15,831 | +2.61% | 378.1만 |
|---|
| 2026.08.04 | ₩15,844 | ₩16,206 | ₩15,683 | ₩16,045 | +1.27% | 197.7만 |
|---|
| 2026.08.03 | ₩15,857 | ₩16,072 | ₩15,790 | ₩15,965 | +0.68% | 140.7만 |
|---|
| 2026.07.31 | ₩16,126 | ₩16,233 | ₩15,723 | ₩15,857 | -1.66% | 167.7만 |
|---|
| 2026.07.30 | ₩16,542 | ₩16,582 | ₩15,911 | ₩16,153 | -2.35% | 152.1만 |
|---|
| 2026.07.29 | ₩16,206 | ₩16,864 | ₩16,206 | ₩16,448 | +1.49% | 217.1만 |
|---|
| 2026.07.28 | ₩16,313 | ₩16,381 | ₩15,884 | ₩16,112 | -1.23% | 175.8만 |
|---|
| 2026.07.27 | ₩16,676 | ₩16,676 | ₩16,220 | ₩16,260 | -2.49% | 118만 |
|---|
| 2026.07.24 | ₩16,394 | ₩16,743 | ₩16,340 | ₩16,474 | +0.49% | 178.8만 |
|---|
| 2026.07.23 | ₩15,978 | ₩16,555 | ₩15,978 | ₩16,273 | +1.85% | 228만 |
|---|
| 2026.07.22 | ₩16,542 | ₩16,542 | ₩16,085 | ₩16,166 | -2.27% | 158.1만 |
|---|
| 2026.07.21 | ₩16,635 | ₩16,850 | ₩16,300 | ₩16,474 | -0.97% | 149.5만 |
|---|
| 2026.07.20 | ₩16,716 | ₩16,770 | ₩16,260 | ₩16,273 | -2.65% | 142.6만 |
|---|
| 2026.07.17 | ₩17,038 | ₩17,279 | ₩16,555 | ₩16,783 | -1.50% | 158.2만 |
|---|
| 2026.07.16 | ₩16,716 | ₩17,239 | ₩16,716 | ₩17,105 | +2.33% | 209.5만 |
|---|
| 2026.07.15 | ₩16,703 | ₩17,400 | ₩16,703 | ₩16,743 | +0.24% | 338.7만 |
|---|
| 2026.07.14 | ₩16,394 | ₩16,783 | ₩16,179 | ₩16,729 | +2.05% | 266.7만 |
|---|
| 2026.07.13 | ₩16,246 | ₩16,595 | ₩16,179 | ₩16,340 | +0.58% | 278만 |
|---|
| 2026.07.10 | ₩16,085 | ₩16,233 | ₩15,871 | ₩16,112 | +0.17% | 254.4만 |
|---|
| 2026.07.09 | ₩15,696 | ₩15,978 | ₩15,656 | ₩15,938 | +1.54% | 174.4만 |
|---|
| 2026.07.08 | ₩16,153 | ₩16,273 | ₩15,602 | ₩15,670 | -2.99% | 218.7만 |
|---|
| 2026.07.07 | ₩17,092 | ₩17,159 | ₩16,354 | ₩16,354 | -4.32% | 192.6만 |
|---|
| 2026.07.06 | ₩16,756 | ₩17,051 | ₩16,716 | ₩16,864 | +0.64% | 215.7만 |
|---|
| 2026.07.02 | ₩16,474 | ₩16,837 | ₩16,461 | ₩16,783 | +1.87% | 217.6만 |
|---|
| 2026.07.01 | ₩15,884 | ₩16,461 | ₩15,857 | ₩16,300 | +2.62% | 183.9만 |
|---|
| 2026.06.30 | ₩15,441 | ₩16,126 | ₩15,173 | ₩15,831 | +2.52% | 230.8만 |
|---|
| 2026.06.29 | ₩15,965 | ₩15,965 | ₩15,737 | ₩15,857 | -0.67% | 226.2만 |
|---|
| 2026.06.26 | ₩15,723 | ₩16,045 | ₩15,629 | ₩16,005 | +1.79% | 399.7만 |
|---|
| 2026.06.25 | ₩15,562 | ₩15,804 | ₩15,093 | ₩15,602 | +0.26% | 225.4만 |
|---|
| 2026.06.24 | ₩15,670 | ₩15,911 | ₩15,254 | ₩15,415 | -1.63% | 268.5만 |
|---|
| 2026.06.23 | ₩15,777 | ₩15,938 | ₩15,602 | ₩15,683 | -0.60% | 133.9만 |
|---|
| 2026.06.22 | ₩15,656 | ₩15,924 | ₩15,656 | ₩15,723 | +0.43% | 147.2만 |
|---|
| 2026.06.18 | ₩15,629 | ₩15,924 | ₩15,602 | ₩15,710 | +0.52% | 311만 |
|---|
| 2026.06.17 | ₩16,260 | ₩16,488 | ₩15,455 | ₩15,482 | -4.79% | 196.3만 |
|---|
| 2026.06.16 | ₩16,515 | ₩16,689 | ₩16,233 | ₩16,300 | -1.30% | 177.4만 |
|---|
| 2026.06.15 | ₩16,448 | ₩16,716 | ₩16,233 | ₩16,394 | -0.33% | 153.4만 |
|---|
| 2026.06.12 | ₩16,528 | ₩16,716 | ₩16,300 | ₩16,474 | -0.32% | 149.1만 |
|---|
| 2026.06.11 | ₩16,864 | ₩16,998 | ₩16,394 | ₩16,528 | -1.99% | 183만 |
|---|
| 2026.06.10 | ₩16,944 | ₩17,199 | ₩16,635 | ₩16,662 | -1.66% | 258.4만 |
|---|
| 2026.06.09 | ₩16,689 | ₩17,092 | ₩16,582 | ₩16,944 | +1.53% | 422.5만 |
|---|
| 2026.06.08 | ₩16,542 | ₩16,783 | ₩16,421 | ₩16,448 | -0.57% | 209.8만 |
|---|
| 2026.06.05 | ₩16,166 | ₩16,488 | ₩16,166 | ₩16,367 | +1.24% | 207.8만 |
|---|
| 2026.06.04 | ₩15,763 | ₩16,367 | ₩15,763 | ₩16,340 | +3.66% | 255.1만 |
|---|
| 2026.06.03 | ₩15,777 | ₩15,924 | ₩15,374 | ₩15,643 | -0.85% | 261.9만 |
|---|
| 2026.06.02 | ₩15,495 | ₩15,965 | ₩15,482 | ₩15,924 | +2.77% | 270.3만 |
|---|
| 2026.06.01 | ₩15,388 | ₩15,884 | ₩15,361 | ₩15,535 | +0.96% | 395.9만 |
|---|
| 2026.05.29 | ₩15,468 | ₩15,804 | ₩15,200 | ₩15,616 | +0.95% | 353.8만 |
|---|
| 2026.05.28 | ₩15,361 | ₩15,844 | ₩15,307 | ₩15,495 | +0.87% | 385.8만 |
|---|
| 2026.05.27 | ₩15,562 | ₩15,750 | ₩15,428 | ₩15,441 | -0.78% | 387.9만 |
|---|
| 2026.05.26 | ₩15,482 | ₩15,737 | ₩15,441 | ₩15,535 | +0.35% | 327만 |
|---|
| 2026.05.22 | ₩15,361 | ₩15,576 | ₩15,280 | ₩15,374 | +0.09% | 158.2만 |
|---|
| 2026.05.21 | ₩15,348 | ₩15,562 | ₩15,280 | ₩15,374 | +0.17% | 185.8만 |
|---|
| 2026.05.20 | ₩15,213 | ₩15,535 | ₩14,985 | ₩15,482 | +1.76% | 168.6만 |
|---|
| 2026.05.19 | ₩15,522 | ₩15,656 | ₩15,160 | ₩15,254 | -1.73% | 166.7만 |
|---|
| 2026.05.18 | ₩15,656 | ₩15,938 | ₩15,495 | ₩15,616 | -0.26% | 164.2만 |
|---|
| 2026.05.15 | ₩15,307 | ₩15,737 | ₩15,052 | ₩15,670 | +2.37% | 245.6만 |
|---|
| 2026.05.14 | ₩15,898 | ₩16,179 | ₩15,522 | ₩15,562 | -2.11% | 429.4만 |
|---|
| 2026.05.13 | ₩15,951 | ₩16,005 | ₩15,683 | ₩15,750 | -1.26% | 238.7만 |
|---|
| 2026.05.12 | ₩16,260 | ₩16,327 | ₩15,965 | ₩16,045 | -1.32% | 465.5만 |
|---|
| 2026.05.11 | ₩16,609 | ₩16,703 | ₩16,260 | ₩16,273 | -2.02% | 315.8만 |
|---|
| 2026.05.08 | ₩16,166 | ₩16,729 | ₩16,059 | ₩16,595 | +2.66% | 314만 |
|---|
| 2026.05.07 | ₩16,407 | ₩16,488 | ₩16,139 | ₩16,139 | -1.64% | 358.7만 |
|---|
| 2026.05.06 | ₩15,790 | ₩16,810 | ₩15,643 | ₩16,327 | +3.40% | 508.9만 |
|---|
| 2026.05.05 | ₩14,999 | ₩15,227 | ₩14,824 | ₩15,200 | +1.34% | 287.2만 |
|---|
| 2026.05.04 | ₩14,610 | ₩14,918 | ₩14,435 | ₩14,878 | +1.84% | 222.9만 |
|---|
| 2026.05.01 | ₩14,556 | ₩14,717 | ₩14,408 | ₩14,677 | +0.83% | 179.5만 |
|---|
| 2026.04.30 | ₩14,368 | ₩14,663 | ₩14,368 | ₩14,502 | +0.93% | 186.1만 |
|---|
| 2026.04.29 | ₩14,824 | ₩14,972 | ₩14,382 | ₩14,435 | -2.62% | 217.3만 |
|---|
| 2026.04.28 | ₩14,704 | ₩14,972 | ₩14,583 | ₩14,918 | +1.46% | 195.4만 |
|---|
| 2026.04.27 | ₩14,274 | ₩14,704 | ₩14,221 | ₩14,623 | +2.44% | 207.4만 |
|---|
| 2026.04.24 | ₩14,127 | ₩14,408 | ₩14,060 | ₩14,355 | +1.61% | 199.8만 |
|---|
| 2026.04.23 | ₩14,180 | ₩14,341 | ₩13,925 | ₩14,127 | -0.38% | 205.3만 |
|---|
| 2026.04.22 | ₩14,422 | ₩14,556 | ₩14,046 | ₩14,221 | -1.40% | 237.5만 |
|---|
| 2026.04.21 | ₩14,543 | ₩14,784 | ₩14,328 | ₩14,341 | -1.38% | 218.8만 |
|---|
| 2026.04.20 | ₩13,939 | ₩14,583 | ₩13,939 | ₩14,529 | +4.23% | 234만 |
|---|
| 2026.04.17 | ₩13,791 | ₩14,086 | ₩13,791 | ₩14,019 | +1.65% | 230.8만 |
|---|
| 2026.04.16 | ₩13,671 | ₩13,952 | ₩13,523 | ₩13,684 | +0.10% | 473.3만 |
|---|
| 2026.04.15 | ₩13,174 | ₩13,724 | ₩13,107 | ₩13,617 | +3.36% | 270.2만 |
|---|
| 2026.04.14 | ₩12,919 | ₩13,282 | ₩12,879 | ₩13,228 | +2.39% | 191.6만 |
|---|
| 2026.04.13 | ₩12,986 | ₩13,174 | ₩12,799 | ₩12,973 | -0.10% | 158.8만 |
|---|
| 2026.04.10 | ₩12,584 | ₩13,013 | ₩12,584 | ₩12,986 | +3.20% | 156만 |
|---|
| 2026.04.09 | ₩12,758 | ₩12,825 | ₩12,477 | ₩12,530 | -1.79% | 198.3만 |
|---|
| 2026.04.08 | ₩13,147 | ₩13,308 | ₩12,839 | ₩12,879 | -2.04% | 183.5만 |
|---|
| 2026.04.07 | ₩12,678 | ₩12,906 | ₩12,530 | ₩12,772 | +0.74% | 176.9만 |
|---|
| 2026.04.06 | ₩12,369 | ₩12,651 | ₩12,329 | ₩12,638 | +2.17% | 142.9만 |
|---|
| 2026.04.02 | ₩12,195 | ₩12,597 | ₩12,128 | ₩12,477 | +2.31% | 195.9만 |
|---|
| 2026.04.01 | ₩12,624 | ₩12,758 | ₩12,342 | ₩12,383 | -1.91% | 194.5만 |
|---|
| 2026.03.31 | ₩12,651 | ₩12,866 | ₩12,383 | ₩12,638 | -0.11% | 212.1만 |
|---|
| 2026.03.30 | ₩12,463 | ₩12,705 | ₩12,356 | ₩12,544 | +0.65% | 200.3만 |
|---|
| 2026.03.27 | ₩12,611 | ₩12,664 | ₩12,235 | ₩12,316 | -2.34% | 196.2만 |
|---|
| 2026.03.26 | ₩12,530 | ₩12,892 | ₩12,517 | ₩12,678 | +1.18% | 176만 |
|---|
| 2026.03.25 | ₩12,718 | ₩12,879 | ₩12,423 | ₩12,584 | -1.05% | 212.2만 |
|---|
| 2026.03.24 | ₩12,503 | ₩12,758 | ₩12,423 | ₩12,544 | +0.32% | 192만 |
|---|
| 2026.03.23 | ₩12,758 | ₩12,946 | ₩12,584 | ₩12,651 | -0.84% | 324.1만 |
|---|
| 2026.03.20 | ₩13,000 | ₩13,000 | ₩12,410 | ₩12,477 | -4.02% | 505.7만 |
|---|
| 2026.03.19 | ₩12,919 | ₩13,134 | ₩12,718 | ₩12,973 | +0.42% | 221.7만 |
|---|
| 2026.03.18 | ₩12,946 | ₩13,349 | ₩12,919 | ₩13,053 | +0.83% | 303.2만 |
|---|
| 2026.03.17 | ₩13,053 | ₩13,255 | ₩13,040 | ₩13,121 | +0.51% | 243.5만 |
|---|
| 2026.03.16 | ₩13,134 | ₩13,389 | ₩12,879 | ₩12,892 | -1.84% | 249.4만 |
|---|
| 2026.03.13 | ₩13,510 | ₩13,657 | ₩13,000 | ₩13,067 | -3.28% | 207.3만 |
|---|
| 2026.03.12 | ₩13,147 | ₩13,510 | ₩13,080 | ₩13,335 | +1.43% | 278.3만 |
|---|
| 2026.03.11 | ₩13,630 | ₩13,630 | ₩13,214 | ₩13,322 | -2.26% | 189.9만 |
|---|
| 2026.03.10 | ₩13,483 | ₩13,644 | ₩13,268 | ₩13,510 | +0.20% | 263.1만 |
|---|
| 2026.03.09 | ₩13,322 | ₩13,630 | ₩12,919 | ₩13,536 | +1.61% | 332.6만 |
|---|
| 2026.03.06 | ₩13,630 | ₩13,630 | ₩13,295 | ₩13,536 | -0.69% | 187.4만 |
|---|
| 2026.03.05 | ₩13,671 | ₩13,845 | ₩13,429 | ₩13,765 | +0.69% | 246.6만 |
|---|
| 2026.03.04 | ₩13,429 | ₩14,033 | ₩13,282 | ₩13,885 | +3.40% | 379.7만 |
|---|
| 2026.03.03 | ₩12,772 | ₩13,510 | ₩12,463 | ₩13,443 | +5.25% | 307.7만 |
|---|
| 2026.03.02 | ₩13,080 | ₩13,161 | ₩12,892 | ₩13,040 | -0.31% | 235.3만 |
|---|
| 2026.02.27 | ₩13,885 | ₩13,939 | ₩13,214 | ₩13,268 | -4.44% | 291.7만 |
|---|
| 2026.02.26 | ₩13,966 | ₩14,288 | ₩13,925 | ₩14,086 | +0.86% | 242.7만 |
|---|
| 2026.02.25 | ₩13,604 | ₩13,885 | ₩13,563 | ₩13,858 | +1.87% | 224.9만 |
|---|
| 2026.02.24 | ₩13,617 | ₩13,832 | ₩13,469 | ₩13,523 | -0.69% | 228.5만 |
|---|
| 2026.02.23 | ₩13,966 | ₩14,127 | ₩13,523 | ₩13,590 | -2.69% | 397.3만 |
|---|
| 2026.02.20 | ₩13,282 | ₩14,086 | ₩13,282 | ₩14,033 | +5.66% | 336.2만 |
|---|
| 2026.02.19 | ₩13,778 | ₩13,791 | ₩13,161 | ₩13,644 | -0.97% | 465.2만 |
|---|
| 2026.02.18 | ₩13,255 | ₩13,523 | ₩13,188 | ₩13,188 | -0.51% | 196.1만 |
|---|
| 2026.02.17 | ₩13,604 | ₩13,657 | ₩13,013 | ₩13,375 | -1.68% | 314.9만 |
|---|
| 2026.02.13 | ₩13,335 | ₩13,765 | ₩13,268 | ₩13,563 | +1.71% | 232만 |
|---|
| 2026.02.12 | ₩14,006 | ₩14,006 | ₩12,785 | ₩13,255 | -5.36% | 619.1만 |
|---|
| 2026.02.11 | ₩14,623 | ₩15,052 | ₩13,778 | ₩13,778 | -5.78% | 641.4만 |
|---|
| 2026.02.10 | ₩14,247 | ₩14,368 | ₩14,127 | ₩14,234 | -0.09% | 223만 |
|---|
| 2026.02.09 | ₩14,247 | ₩14,247 | ₩14,019 | ₩14,154 | -0.66% | 166만 |
|---|
| 2026.02.06 | ₩14,033 | ₩14,261 | ₩13,966 | ₩14,207 | +1.24% | 169.6만 |
|---|
| 2026.02.05 | ₩14,006 | ₩14,140 | ₩13,697 | ₩14,033 | +0.19% | 253.4만 |
|---|
| 2026.02.04 | ₩14,476 | ₩14,543 | ₩14,046 | ₩14,060 | -2.87% | 425.4만 |
|---|
| 2026.02.03 | ₩13,858 | ₩14,328 | ₩13,765 | ₩14,234 | +2.71% | 287.6만 |
|---|
| 2026.02.02 | ₩14,221 | ₩14,261 | ₩13,818 | ₩13,872 | -2.45% | 212.7만 |
|---|
| 2026.01.30 | ₩14,140 | ₩14,221 | ₩13,966 | ₩14,167 | +0.19% | 250.6만 |
|---|
| 2026.01.29 | ₩14,019 | ₩14,274 | ₩13,912 | ₩14,234 | +1.53% | 231.2만 |
|---|
| 2026.01.28 | ₩14,167 | ₩14,274 | ₩13,845 | ₩13,885 | -1.99% | 286.5만 |
|---|
| 2026.01.27 | ₩14,127 | ₩14,234 | ₩14,033 | ₩14,113 | -0.09% | 193.2만 |
|---|
| 2026.01.26 | ₩14,489 | ₩14,529 | ₩14,113 | ₩14,154 | -2.31% | 226.9만 |
|---|
| 2026.01.23 | ₩14,422 | ₩14,516 | ₩14,341 | ₩14,489 | +0.47% | 240.2만 |
|---|
| 2026.01.22 | ₩14,690 | ₩14,851 | ₩14,476 | ₩14,476 | -1.46% | 257.4만 |
|---|
| 2026.01.21 | ₩14,623 | ₩14,811 | ₩14,489 | ₩14,583 | -0.28% | 296.9만 |
|---|
| 2026.01.20 | ₩14,704 | ₩14,744 | ₩14,368 | ₩14,489 | -1.46% | 350.4만 |
|---|
| 2026.01.16 | ₩14,690 | ₩14,999 | ₩14,650 | ₩14,918 | +1.55% | 361.6만 |
|---|
| 2026.01.15 | ₩14,851 | ₩14,985 | ₩14,690 | ₩14,717 | -0.90% | 481.6만 |
|---|
| 2026.01.14 | ₩14,556 | ₩15,026 | ₩14,489 | ₩14,851 | +2.03% | 334.4만 |
|---|
| 2026.01.13 | ₩14,959 | ₩15,066 | ₩14,744 | ₩14,798 | -1.08% | 283.2만 |
|---|
| 2026.01.12 | ₩14,865 | ₩15,133 | ₩14,717 | ₩14,891 | +0.18% | 338.7만 |
|---|
| 2026.01.09 | ₩15,039 | ₩15,133 | ₩14,811 | ₩14,891 | -0.98% | 243.7만 |
|---|
| 2026.01.08 | ₩14,932 | ₩15,160 | ₩14,918 | ₩14,959 | +0.18% | 248.6만 |
|---|
| 2026.01.07 | ₩15,576 | ₩15,670 | ₩14,999 | ₩15,052 | -3.36% | 176.5만 |
|---|
| 2026.01.06 | ₩14,878 | ₩15,495 | ₩14,878 | ₩15,482 | +4.06% | 297.9만 |
|---|
| 2026.01.05 | ₩14,757 | ₩15,106 | ₩14,757 | ₩14,945 | +1.27% | 263.8만 |
|---|
| 2026.01.02 | ₩14,717 | ₩15,039 | ₩14,476 | ₩14,851 | +0.91% | 174.6만 |
|---|
| 2025.12.31 | ₩14,838 | ₩14,851 | ₩14,690 | ₩14,744 | -0.63% | 181만 |
|---|
| 2025.12.30 | ₩14,851 | ₩15,106 | ₩14,851 | ₩15,052 | +1.36% | 118.2만 |
|---|
| 2025.12.29 | ₩14,999 | ₩15,093 | ₩14,838 | ₩14,891 | -0.72% | 155.8만 |
|---|
| 2025.12.26 | ₩15,026 | ₩15,052 | ₩14,905 | ₩15,026 | 0.00% | 85.6만 |
|---|
| 2025.12.24 | ₩14,851 | ₩15,026 | ₩14,784 | ₩15,012 | +1.08% | 82.8만 |
|---|
| 2025.12.23 | ₩14,824 | ₩14,959 | ₩14,650 | ₩14,811 | -0.09% | 156.2만 |
|---|
| 2025.12.22 | ₩14,905 | ₩15,052 | ₩14,824 | ₩14,851 | -0.36% | 196.7만 |
|---|
| 2025.12.19 | ₩14,918 | ₩15,052 | ₩14,824 | ₩14,865 | -0.36% | 570.5만 |
|---|
| 2025.12.18 | ₩15,361 | ₩15,415 | ₩14,999 | ₩15,026 | -2.18% | 222.5만 |
|---|
| 2025.12.17 | ₩15,455 | ₩15,670 | ₩15,146 | ₩15,200 | -1.65% | 179.9만 |
|---|
| 2025.12.16 | ₩15,602 | ₩15,750 | ₩15,334 | ₩15,455 | -0.95% | 198.4만 |
|---|
| 2025.12.15 | ₩15,790 | ₩15,898 | ₩15,616 | ₩15,656 | -0.85% | 175.9만 |
|---|
| 2025.12.12 | ₩15,831 | ₩15,911 | ₩15,535 | ₩15,616 | -1.36% | 225.1만 |
|---|
| 2025.12.11 | ₩16,085 | ₩16,313 | ₩15,723 | ₩15,777 | -1.92% | 161.1만 |
|---|
| 2025.12.10 | ₩15,710 | ₩16,193 | ₩15,710 | ₩15,965 | +1.62% | 164.7만 |
|---|
| 2025.12.09 | ₩15,804 | ₩16,085 | ₩15,670 | ₩15,696 | -0.68% | 166.7만 |
|---|
| 2025.12.08 | ₩15,898 | ₩15,911 | ₩15,683 | ₩15,804 | -0.59% | 121.7만 |
|---|
| 2025.12.05 | ₩15,992 | ₩16,260 | ₩15,737 | ₩15,884 | -0.67% | 293.5만 |
|---|
| 2025.12.04 | ₩16,193 | ₩16,340 | ₩15,978 | ₩16,018 | -1.08% | 125.4만 |
|---|
| 2025.12.03 | ₩16,233 | ₩16,501 | ₩16,179 | ₩16,287 | +0.33% | 138.6만 |
|---|
| 2025.12.02 | ₩16,448 | ₩16,448 | ₩16,206 | ₩16,220 | -1.39% | 128.4만 |
|---|
| 2025.12.01 | ₩16,099 | ₩16,461 | ₩16,072 | ₩16,273 | +1.08% | 131.3만 |
|---|
| 2025.11.28 | ₩16,381 | ₩16,488 | ₩16,287 | ₩16,354 | -0.16% | 67.8만 |
|---|
| 2025.11.26 | ₩16,300 | ₩16,635 | ₩16,260 | ₩16,448 | +0.91% | 189.2만 |
|---|
| 2025.11.25 | ₩15,817 | ₩16,528 | ₩15,817 | ₩16,340 | +3.31% | 174.3만 |
|---|
| 2025.11.24 | ₩15,898 | ₩15,978 | ₩15,683 | ₩15,683 | -1.35% | 224.7만 |
|---|
| 2025.11.21 | ₩15,482 | ₩15,938 | ₩15,455 | ₩15,817 | +2.17% | 179.7만 |
|---|
| 2025.11.20 | ₩15,750 | ₩15,938 | ₩15,401 | ₩15,415 | -2.13% | 179.6만 |
|---|
| 2025.11.19 | ₩15,857 | ₩15,992 | ₩15,549 | ₩15,643 | -1.35% | 226.5만 |
|---|
| 2025.11.18 | ₩15,441 | ₩15,576 | ₩15,334 | ₩15,522 | +0.52% | 183.4만 |
|---|
| 2025.11.17 | ₩15,817 | ₩15,938 | ₩15,374 | ₩15,428 | -2.46% | 239.2만 |
|---|
| 2025.11.14 | ₩15,804 | ₩16,018 | ₩15,696 | ₩15,924 | +0.76% | 201.2만 |
|---|
| 2025.11.13 | ₩16,018 | ₩16,126 | ₩15,710 | ₩15,777 | -1.51% | 173.5만 |
|---|
| 2025.11.12 | ₩16,045 | ₩16,367 | ₩16,032 | ₩16,032 | -0.08% | 260.7만 |
|---|
| 2025.11.11 | ₩16,340 | ₩16,407 | ₩16,032 | ₩16,112 | -1.40% | 243.8만 |
|---|
| 2025.11.10 | ₩16,703 | ₩16,770 | ₩16,287 | ₩16,367 | -2.01% | 179.6만 |
|---|
| 2025.11.07 | ₩16,193 | ₩16,689 | ₩16,193 | ₩16,649 | +2.82% | 222.9만 |
|---|
| 2025.11.06 | ₩16,179 | ₩16,434 | ₩15,911 | ₩16,059 | -0.75% | 466.7만 |
|---|
| 2025.11.05 | ₩16,850 | ₩17,145 | ₩16,166 | ₩16,407 | -2.63% | 342.8만 |
|---|
| 2025.11.04 | ₩17,226 | ₩17,427 | ₩17,092 | ₩17,226 | 0.00% | 288만 |
|---|
| 2025.11.03 | ₩17,199 | ₩17,427 | ₩16,890 | ₩17,387 | +1.09% | 237.4만 |
|---|
| 2025.10.31 | ₩16,984 | ₩17,414 | ₩16,864 | ₩17,360 | +2.21% | 196.4만 |
|---|
| 2025.10.30 | ₩16,931 | ₩17,172 | ₩16,904 | ₩17,078 | +0.87% | 224.6만 |
|---|
| 2025.10.29 | ₩17,642 | ₩17,736 | ₩16,890 | ₩17,025 | -3.50% | 317.7만 |
|---|
| 2025.10.28 | ₩17,843 | ₩17,870 | ₩17,588 | ₩17,736 | -0.60% | 253만 |
|---|
| 2025.10.27 | ₩17,897 | ₩17,990 | ₩17,695 | ₩17,870 | -0.15% | 129만 |
|---|
| 2025.10.24 | ₩18,098 | ₩18,339 | ₩17,870 | ₩17,910 | -1.04% | 90.8만 |
|---|
| 2025.10.23 | ₩18,192 | ₩18,299 | ₩17,937 | ₩17,950 | -1.33% | 148.2만 |
|---|
| 2025.10.22 | ₩17,870 | ₩18,245 | ₩17,762 | ₩18,192 | +1.80% | 189.4만 |
|---|
| 2025.10.21 | ₩17,762 | ₩18,071 | ₩17,682 | ₩17,736 | -0.15% | 206만 |
|---|
| 2025.10.20 | ₩18,151 | ₩18,205 | ₩17,601 | ₩17,709 | -2.44% | 218.8만 |
|---|
| 2025.10.17 | ₩18,058 | ₩18,151 | ₩17,829 | ₩17,964 | -0.52% | 260.7만 |
|---|
| 2025.10.16 | ₩18,326 | ₩18,608 | ₩18,058 | ₩18,138 | -1.02% | 310.6만 |
|---|
| 2025.10.15 | ₩18,460 | ₩18,755 | ₩18,339 | ₩18,353 | -0.58% | 183.5만 |
|---|
| 2025.10.14 | ₩18,272 | ₩18,581 | ₩18,272 | ₩18,380 | +0.59% | 230.5만 |
|---|
| 2025.10.13 | ₩18,594 | ₩18,782 | ₩18,460 | ₩18,514 | -0.43% | 174.4만 |
|---|
| 2025.10.10 | ₩19,386 | ₩19,386 | ₩18,447 | ₩18,473 | -4.71% | 275.6만 |
|---|