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 | ₩13,242 | ₩13,336 | ₩12,948 | ₩13,095 | -1.11% | 160.3만 |
| 2026.10.07 | — | — | — | ₩13,189 | — | — |
| 2026.10.02 | — | — | — | ₩13,135 | — | — |
| 2026.10.01 | — | — | — | ₩12,988 | — | — |
| 2026.09.29 | — | — | — | ₩12,861 | — | — |
| 2026.09.25 | — | — | — | ₩13,135 | — | — |
| 2026.09.16 | ₩13,871 | ₩14,098 | ₩13,603 | ₩13,857 | -0.10% | 250.3만 |
| 2026.09.15 | ₩14,058 | ₩14,138 | ₩13,831 | ₩13,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.52% |
| 182.1만 |
| 2026.09.14 | ₩14,406 | ₩14,499 | ₩14,071 | ₩14,138 | -1.86% | 146.5만 |
|---|
| 2026.09.11 | ₩14,392 | ₩14,539 | ₩14,192 | ₩14,352 | -0.28% | 211.3만 |
|---|
| 2026.09.10 | ₩14,459 | ₩14,486 | ₩14,232 | ₩14,272 | -1.30% | 174.8만 |
|---|
| 2026.09.09 | ₩14,994 | ₩15,048 | ₩14,312 | ₩14,419 | -3.84% | 234.5만 |
|---|
| 2026.09.08 | ₩15,155 | ₩15,262 | ₩14,927 | ₩14,981 | -1.15% | 137.1만 |
|---|
| 2026.09.04 | ₩15,008 | ₩15,449 | ₩14,887 | ₩15,275 | +1.78% | 89.9만 |
|---|
| 2026.09.03 | ₩15,422 | ₩15,462 | ₩15,048 | ₩15,088 | -2.17% | 147.6만 |
|---|
| 2026.09.02 | ₩15,088 | ₩15,409 | ₩15,088 | ₩15,155 | +0.44% | 185.1만 |
|---|
| 2026.09.01 | ₩15,382 | ₩15,476 | ₩15,101 | ₩15,262 | -0.78% | 173.5만 |
|---|
| 2026.08.31 | ₩15,690 | ₩15,703 | ₩15,396 | ₩15,462 | -1.45% | 151.5만 |
|---|
| 2026.08.28 | ₩15,944 | ₩15,984 | ₩15,730 | ₩15,730 | -1.34% | 128.7만 |
|---|
| 2026.08.27 | ₩15,984 | ₩16,131 | ₩15,850 | ₩15,890 | -0.59% | 98만 |
|---|
| 2026.08.26 | ₩16,265 | ₩16,292 | ₩15,957 | ₩15,997 | -1.64% | 122.3만 |
|---|
| 2026.08.25 | ₩15,984 | ₩16,318 | ₩15,944 | ₩16,265 | +1.76% | 147.7만 |
|---|
| 2026.08.24 | ₩15,810 | ₩16,158 | ₩15,797 | ₩15,984 | +1.10% | 94.6만 |
|---|
| 2026.08.21 | ₩15,957 | ₩15,971 | ₩15,676 | ₩15,770 | -1.17% | 59.6만 |
|---|
| 2026.08.20 | ₩15,783 | ₩15,984 | ₩15,663 | ₩15,864 | +0.51% | 82.2만 |
|---|
| 2026.08.19 | ₩15,636 | ₩16,064 | ₩15,636 | ₩15,810 | +1.11% | 80.1만 |
|---|
| 2026.08.18 | ₩15,543 | ₩15,636 | ₩15,422 | ₩15,476 | -0.43% | 105.5만 |
|---|
| 2026.08.17 | ₩15,556 | ₩15,556 | ₩15,369 | ₩15,516 | -0.26% | 152.2만 |
|---|
| 2026.08.14 | ₩15,783 | ₩15,984 | ₩15,569 | ₩15,623 | -1.02% | 149.6만 |
|---|
| 2026.08.13 | ₩15,717 | ₩15,984 | ₩15,650 | ₩15,904 | +1.19% | 166.4만 |
|---|
| 2026.08.12 | ₩15,489 | ₩15,623 | ₩15,315 | ₩15,596 | +0.69% | 174.9만 |
|---|
| 2026.08.11 | ₩15,342 | ₩15,596 | ₩15,262 | ₩15,369 | +0.17% | 161.5만 |
|---|
| 2026.08.10 | ₩15,422 | ₩15,583 | ₩15,141 | ₩15,436 | +0.09% | 259.3만 |
|---|
| 2026.08.07 | ₩15,476 | ₩15,850 | ₩15,302 | ₩15,636 | +1.04% | 166.2만 |
|---|
| 2026.08.06 | ₩16,024 | ₩16,024 | ₩15,235 | ₩15,382 | -4.01% | 256.5만 |
|---|
| 2026.08.05 | ₩15,382 | ₩15,931 | ₩14,874 | ₩15,783 | +2.61% | 378.1만 |
|---|
| 2026.08.04 | ₩15,797 | ₩16,158 | ₩15,636 | ₩15,997 | +1.27% | 197.7만 |
|---|
| 2026.08.03 | ₩15,810 | ₩16,024 | ₩15,743 | ₩15,917 | +0.68% | 140.7만 |
|---|
| 2026.07.31 | ₩16,078 | ₩16,185 | ₩15,676 | ₩15,810 | -1.66% | 167.7만 |
|---|
| 2026.07.30 | ₩16,492 | ₩16,532 | ₩15,864 | ₩16,104 | -2.35% | 152.1만 |
|---|
| 2026.07.29 | ₩16,158 | ₩16,813 | ₩16,158 | ₩16,399 | +1.49% | 217.1만 |
|---|
| 2026.07.28 | ₩16,265 | ₩16,332 | ₩15,837 | ₩16,064 | -1.23% | 175.8만 |
|---|
| 2026.07.27 | ₩16,626 | ₩16,626 | ₩16,171 | ₩16,211 | -2.49% | 118만 |
|---|
| 2026.07.24 | ₩16,345 | ₩16,693 | ₩16,292 | ₩16,425 | +0.49% | 178.8만 |
|---|
| 2026.07.23 | ₩15,931 | ₩16,506 | ₩15,931 | ₩16,225 | +1.85% | 228만 |
|---|
| 2026.07.22 | ₩16,492 | ₩16,492 | ₩16,038 | ₩16,118 | -2.27% | 158.1만 |
|---|
| 2026.07.21 | ₩16,586 | ₩16,800 | ₩16,252 | ₩16,425 | -0.97% | 149.5만 |
|---|
| 2026.07.20 | ₩16,666 | ₩16,720 | ₩16,211 | ₩16,225 | -2.65% | 142.6만 |
|---|
| 2026.07.17 | ₩16,987 | ₩17,228 | ₩16,506 | ₩16,733 | -1.50% | 158.2만 |
|---|
| 2026.07.16 | ₩16,666 | ₩17,188 | ₩16,666 | ₩17,054 | +2.33% | 209.5만 |
|---|
| 2026.07.15 | ₩16,653 | ₩17,348 | ₩16,653 | ₩16,693 | +0.24% | 338.7만 |
|---|
| 2026.07.14 | ₩16,345 | ₩16,733 | ₩16,131 | ₩16,680 | +2.05% | 266.7만 |
|---|
| 2026.07.13 | ₩16,198 | ₩16,546 | ₩16,131 | ₩16,292 | +0.58% | 278만 |
|---|
| 2026.07.10 | ₩16,038 | ₩16,185 | ₩15,824 | ₩16,064 | +0.17% | 254.4만 |
|---|
| 2026.07.09 | ₩15,650 | ₩15,931 | ₩15,610 | ₩15,890 | +1.54% | 174.4만 |
|---|
| 2026.07.08 | ₩16,104 | ₩16,225 | ₩15,556 | ₩15,623 | -2.99% | 218.7만 |
|---|
| 2026.07.07 | ₩17,041 | ₩17,108 | ₩16,305 | ₩16,305 | -4.32% | 192.6만 |
|---|
| 2026.07.06 | ₩16,706 | ₩17,001 | ₩16,666 | ₩16,813 | +0.64% | 215.7만 |
|---|
| 2026.07.02 | ₩16,425 | ₩16,787 | ₩16,412 | ₩16,733 | +1.87% | 217.6만 |
|---|
| 2026.07.01 | ₩15,837 | ₩16,412 | ₩15,810 | ₩16,252 | +2.62% | 183.9만 |
|---|
| 2026.06.30 | ₩15,396 | ₩16,078 | ₩15,128 | ₩15,783 | +2.52% | 230.8만 |
|---|
| 2026.06.29 | ₩15,917 | ₩15,917 | ₩15,690 | ₩15,810 | -0.67% | 226.2만 |
|---|
| 2026.06.26 | ₩15,676 | ₩15,997 | ₩15,583 | ₩15,957 | +1.79% | 399.7만 |
|---|
| 2026.06.25 | ₩15,516 | ₩15,757 | ₩15,048 | ₩15,556 | +0.26% | 225.4만 |
|---|
| 2026.06.24 | ₩15,623 | ₩15,864 | ₩15,208 | ₩15,369 | -1.63% | 268.5만 |
|---|
| 2026.06.23 | ₩15,730 | ₩15,890 | ₩15,556 | ₩15,636 | -0.60% | 133.9만 |
|---|
| 2026.06.22 | ₩15,610 | ₩15,877 | ₩15,610 | ₩15,676 | +0.43% | 147.2만 |
|---|
| 2026.06.18 | ₩15,583 | ₩15,877 | ₩15,556 | ₩15,663 | +0.52% | 311만 |
|---|
| 2026.06.17 | ₩16,211 | ₩16,439 | ₩15,409 | ₩15,436 | -4.79% | 196.3만 |
|---|
| 2026.06.16 | ₩16,466 | ₩16,639 | ₩16,185 | ₩16,252 | -1.30% | 177.4만 |
|---|
| 2026.06.15 | ₩16,399 | ₩16,666 | ₩16,185 | ₩16,345 | -0.33% | 153.4만 |
|---|
| 2026.06.12 | ₩16,479 | ₩16,666 | ₩16,252 | ₩16,425 | -0.32% | 149.1만 |
|---|
| 2026.06.11 | ₩16,813 | ₩16,947 | ₩16,345 | ₩16,479 | -1.99% | 183만 |
|---|
| 2026.06.10 | ₩16,894 | ₩17,148 | ₩16,586 | ₩16,613 | -1.66% | 258.4만 |
|---|
| 2026.06.09 | ₩16,639 | ₩17,041 | ₩16,532 | ₩16,894 | +1.53% | 422.5만 |
|---|
| 2026.06.08 | ₩16,492 | ₩16,733 | ₩16,372 | ₩16,399 | -0.57% | 209.8만 |
|---|
| 2026.06.05 | ₩16,118 | ₩16,439 | ₩16,118 | ₩16,318 | +1.24% | 207.8만 |
|---|
| 2026.06.04 | ₩15,717 | ₩16,318 | ₩15,717 | ₩16,292 | +3.66% | 255.1만 |
|---|
| 2026.06.03 | ₩15,730 | ₩15,877 | ₩15,329 | ₩15,596 | -0.85% | 261.9만 |
|---|
| 2026.06.02 | ₩15,449 | ₩15,917 | ₩15,436 | ₩15,877 | +2.77% | 270.3만 |
|---|
| 2026.06.01 | ₩15,342 | ₩15,837 | ₩15,315 | ₩15,489 | +0.96% | 395.9만 |
|---|
| 2026.05.29 | ₩15,422 | ₩15,757 | ₩15,155 | ₩15,569 | +0.95% | 353.8만 |
|---|
| 2026.05.28 | ₩15,315 | ₩15,797 | ₩15,262 | ₩15,449 | +0.87% | 385.8만 |
|---|
| 2026.05.27 | ₩15,516 | ₩15,703 | ₩15,382 | ₩15,396 | -0.78% | 387.9만 |
|---|
| 2026.05.26 | ₩15,436 | ₩15,690 | ₩15,396 | ₩15,489 | +0.35% | 327만 |
|---|
| 2026.05.22 | ₩15,315 | ₩15,529 | ₩15,235 | ₩15,329 | +0.09% | 158.2만 |
|---|
| 2026.05.21 | ₩15,302 | ₩15,516 | ₩15,235 | ₩15,329 | +0.17% | 185.8만 |
|---|
| 2026.05.20 | ₩15,168 | ₩15,489 | ₩14,941 | ₩15,436 | +1.76% | 168.6만 |
|---|
| 2026.05.19 | ₩15,476 | ₩15,610 | ₩15,115 | ₩15,208 | -1.73% | 166.7만 |
|---|
| 2026.05.18 | ₩15,610 | ₩15,890 | ₩15,449 | ₩15,569 | -0.26% | 164.2만 |
|---|
| 2026.05.15 | ₩15,262 | ₩15,690 | ₩15,008 | ₩15,623 | +2.37% | 245.6만 |
|---|
| 2026.05.14 | ₩15,850 | ₩16,131 | ₩15,476 | ₩15,516 | -2.11% | 429.4만 |
|---|
| 2026.05.13 | ₩15,904 | ₩15,957 | ₩15,636 | ₩15,703 | -1.26% | 238.7만 |
|---|
| 2026.05.12 | ₩16,211 | ₩16,278 | ₩15,917 | ₩15,997 | -1.32% | 465.5만 |
|---|
| 2026.05.11 | ₩16,559 | ₩16,653 | ₩16,211 | ₩16,225 | -2.02% | 315.8만 |
|---|
| 2026.05.08 | ₩16,118 | ₩16,680 | ₩16,011 | ₩16,546 | +2.66% | 314만 |
|---|
| 2026.05.07 | ₩16,359 | ₩16,439 | ₩16,091 | ₩16,091 | -1.64% | 358.7만 |
|---|
| 2026.05.06 | ₩15,743 | ₩16,760 | ₩15,596 | ₩16,278 | +3.40% | 508.9만 |
|---|
| 2026.05.05 | ₩14,954 | ₩15,182 | ₩14,780 | ₩15,155 | +1.34% | 287.2만 |
|---|
| 2026.05.04 | ₩14,566 | ₩14,874 | ₩14,392 | ₩14,834 | +1.84% | 222.9만 |
|---|
| 2026.05.01 | ₩14,513 | ₩14,673 | ₩14,366 | ₩14,633 | +0.83% | 179.5만 |
|---|
| 2026.04.30 | ₩14,325 | ₩14,620 | ₩14,325 | ₩14,459 | +0.93% | 186.1만 |
|---|
| 2026.04.29 | ₩14,780 | ₩14,927 | ₩14,339 | ₩14,392 | -2.62% | 217.3만 |
|---|
| 2026.04.28 | ₩14,660 | ₩14,927 | ₩14,539 | ₩14,874 | +1.46% | 195.4만 |
|---|
| 2026.04.27 | ₩14,232 | ₩14,660 | ₩14,178 | ₩14,580 | +2.44% | 207.4만 |
|---|
| 2026.04.24 | ₩14,085 | ₩14,366 | ₩14,018 | ₩14,312 | +1.61% | 199.8만 |
|---|
| 2026.04.23 | ₩14,138 | ₩14,299 | ₩13,884 | ₩14,085 | -0.38% | 205.3만 |
|---|
| 2026.04.22 | ₩14,379 | ₩14,513 | ₩14,004 | ₩14,178 | -1.40% | 237.5만 |
|---|
| 2026.04.21 | ₩14,499 | ₩14,740 | ₩14,285 | ₩14,299 | -1.38% | 218.8만 |
|---|
| 2026.04.20 | ₩13,897 | ₩14,539 | ₩13,897 | ₩14,486 | +4.23% | 234만 |
|---|
| 2026.04.17 | ₩13,750 | ₩14,045 | ₩13,750 | ₩13,978 | +1.65% | 230.8만 |
|---|
| 2026.04.16 | ₩13,630 | ₩13,911 | ₩13,483 | ₩13,643 | +0.10% | 473.3만 |
|---|
| 2026.04.15 | ₩13,135 | ₩13,683 | ₩13,068 | ₩13,576 | +3.36% | 270.2만 |
|---|
| 2026.04.14 | ₩12,881 | ₩13,242 | ₩12,841 | ₩13,189 | +2.39% | 191.6만 |
|---|
| 2026.04.13 | ₩12,948 | ₩13,135 | ₩12,761 | ₩12,934 | -0.10% | 158.8만 |
|---|
| 2026.04.10 | ₩12,547 | ₩12,975 | ₩12,547 | ₩12,948 | +3.20% | 156만 |
|---|
| 2026.04.09 | ₩12,720 | ₩12,787 | ₩12,439 | ₩12,493 | -1.79% | 198.3만 |
|---|
| 2026.04.08 | ₩13,108 | ₩13,269 | ₩12,801 | ₩12,841 | -2.04% | 183.5만 |
|---|
| 2026.04.07 | ₩12,640 | ₩12,868 | ₩12,493 | ₩12,734 | +0.74% | 176.9만 |
|---|
| 2026.04.06 | ₩12,332 | ₩12,613 | ₩12,292 | ₩12,600 | +2.17% | 142.9만 |
|---|
| 2026.04.02 | ₩12,159 | ₩12,560 | ₩12,092 | ₩12,439 | +2.31% | 195.9만 |
|---|
| 2026.04.01 | ₩12,587 | ₩12,720 | ₩12,306 | ₩12,346 | -1.91% | 194.5만 |
|---|
| 2026.03.31 | ₩12,613 | ₩12,827 | ₩12,346 | ₩12,600 | -0.11% | 212.1만 |
|---|
| 2026.03.30 | ₩12,426 | ₩12,667 | ₩12,319 | ₩12,506 | +0.65% | 200.3만 |
|---|
| 2026.03.27 | ₩12,573 | ₩12,627 | ₩12,199 | ₩12,279 | -2.34% | 196.2만 |
|---|
| 2026.03.26 | ₩12,493 | ₩12,854 | ₩12,480 | ₩12,640 | +1.18% | 176만 |
|---|
| 2026.03.25 | ₩12,680 | ₩12,841 | ₩12,386 | ₩12,547 | -1.05% | 212.2만 |
|---|
| 2026.03.24 | ₩12,466 | ₩12,720 | ₩12,386 | ₩12,506 | +0.32% | 192만 |
|---|
| 2026.03.23 | ₩12,720 | ₩12,908 | ₩12,547 | ₩12,613 | -0.84% | 324.1만 |
|---|
| 2026.03.20 | ₩12,961 | ₩12,961 | ₩12,373 | ₩12,439 | -4.02% | 505.7만 |
|---|
| 2026.03.19 | ₩12,881 | ₩13,095 | ₩12,680 | ₩12,934 | +0.42% | 221.7만 |
|---|
| 2026.03.18 | ₩12,908 | ₩13,309 | ₩12,881 | ₩13,015 | +0.83% | 303.2만 |
|---|
| 2026.03.17 | ₩13,015 | ₩13,215 | ₩13,001 | ₩13,082 | +0.51% | 243.5만 |
|---|
| 2026.03.16 | ₩13,095 | ₩13,349 | ₩12,841 | ₩12,854 | -1.84% | 249.4만 |
|---|
| 2026.03.13 | ₩13,469 | ₩13,617 | ₩12,961 | ₩13,028 | -3.28% | 207.3만 |
|---|
| 2026.03.12 | ₩13,108 | ₩13,469 | ₩13,041 | ₩13,296 | +1.43% | 278.3만 |
|---|
| 2026.03.11 | ₩13,590 | ₩13,590 | ₩13,175 | ₩13,282 | -2.26% | 189.9만 |
|---|
| 2026.03.10 | ₩13,443 | ₩13,603 | ₩13,229 | ₩13,469 | +0.20% | 263.1만 |
|---|
| 2026.03.09 | ₩13,282 | ₩13,590 | ₩12,881 | ₩13,496 | +1.61% | 332.6만 |
|---|
| 2026.03.06 | ₩13,590 | ₩13,590 | ₩13,255 | ₩13,496 | -0.69% | 187.4만 |
|---|
| 2026.03.05 | ₩13,630 | ₩13,804 | ₩13,389 | ₩13,724 | +0.69% | 246.6만 |
|---|
| 2026.03.04 | ₩13,389 | ₩13,991 | ₩13,242 | ₩13,844 | +3.40% | 379.7만 |
|---|
| 2026.03.03 | ₩12,734 | ₩13,469 | ₩12,426 | ₩13,403 | +5.25% | 307.7만 |
|---|
| 2026.03.02 | ₩13,041 | ₩13,122 | ₩12,854 | ₩13,001 | -0.31% | 235.3만 |
|---|
| 2026.02.27 | ₩13,844 | ₩13,897 | ₩13,175 | ₩13,229 | -4.44% | 291.7만 |
|---|
| 2026.02.26 | ₩13,924 | ₩14,245 | ₩13,884 | ₩14,045 | +0.86% | 242.7만 |
|---|
| 2026.02.25 | ₩13,563 | ₩13,844 | ₩13,523 | ₩13,817 | +1.87% | 224.9만 |
|---|
| 2026.02.24 | ₩13,576 | ₩13,790 | ₩13,429 | ₩13,483 | -0.69% | 228.5만 |
|---|
| 2026.02.23 | ₩13,924 | ₩14,085 | ₩13,483 | ₩13,550 | -2.69% | 397.3만 |
|---|
| 2026.02.20 | ₩13,242 | ₩14,045 | ₩13,242 | ₩13,991 | +5.66% | 336.2만 |
|---|
| 2026.02.19 | ₩13,737 | ₩13,750 | ₩13,122 | ₩13,603 | -0.97% | 465.2만 |
|---|
| 2026.02.18 | ₩13,215 | ₩13,483 | ₩13,148 | ₩13,148 | -0.51% | 196.1만 |
|---|
| 2026.02.17 | ₩13,563 | ₩13,617 | ₩12,975 | ₩13,336 | -1.68% | 314.9만 |
|---|
| 2026.02.13 | ₩13,296 | ₩13,724 | ₩13,229 | ₩13,523 | +1.71% | 232만 |
|---|
| 2026.02.12 | ₩13,964 | ₩13,964 | ₩12,747 | ₩13,215 | -5.36% | 619.1만 |
|---|
| 2026.02.11 | ₩14,580 | ₩15,008 | ₩13,737 | ₩13,737 | -5.78% | 641.4만 |
|---|
| 2026.02.10 | ₩14,205 | ₩14,325 | ₩14,085 | ₩14,192 | -0.09% | 223만 |
|---|
| 2026.02.09 | ₩14,205 | ₩14,205 | ₩13,978 | ₩14,111 | -0.66% | 166만 |
|---|
| 2026.02.06 | ₩13,991 | ₩14,218 | ₩13,924 | ₩14,165 | +1.24% | 169.6만 |
|---|
| 2026.02.05 | ₩13,964 | ₩14,098 | ₩13,657 | ₩13,991 | +0.19% | 253.4만 |
|---|
| 2026.02.04 | ₩14,432 | ₩14,499 | ₩14,004 | ₩14,018 | -2.87% | 425.4만 |
|---|
| 2026.02.03 | ₩13,817 | ₩14,285 | ₩13,724 | ₩14,192 | +2.71% | 287.6만 |
|---|
| 2026.02.02 | ₩14,178 | ₩14,218 | ₩13,777 | ₩13,831 | -2.45% | 212.7만 |
|---|
| 2026.01.30 | ₩14,098 | ₩14,178 | ₩13,924 | ₩14,125 | +0.19% | 250.6만 |
|---|
| 2026.01.29 | ₩13,978 | ₩14,232 | ₩13,871 | ₩14,192 | +1.53% | 231.2만 |
|---|
| 2026.01.28 | ₩14,125 | ₩14,232 | ₩13,804 | ₩13,844 | -1.99% | 286.5만 |
|---|
| 2026.01.27 | ₩14,085 | ₩14,192 | ₩13,991 | ₩14,071 | -0.09% | 193.2만 |
|---|
| 2026.01.26 | ₩14,446 | ₩14,486 | ₩14,071 | ₩14,111 | -2.31% | 226.9만 |
|---|
| 2026.01.23 | ₩14,379 | ₩14,473 | ₩14,299 | ₩14,446 | +0.47% | 240.2만 |
|---|
| 2026.01.22 | ₩14,647 | ₩14,807 | ₩14,432 | ₩14,432 | -1.46% | 257.4만 |
|---|
| 2026.01.21 | ₩14,580 | ₩14,767 | ₩14,446 | ₩14,539 | -0.28% | 296.9만 |
|---|
| 2026.01.20 | ₩14,660 | ₩14,700 | ₩14,325 | ₩14,446 | -1.46% | 350.4만 |
|---|
| 2026.01.16 | ₩14,647 | ₩14,954 | ₩14,606 | ₩14,874 | +1.55% | 361.6만 |
|---|
| 2026.01.15 | ₩14,807 | ₩14,941 | ₩14,647 | ₩14,673 | -0.90% | 481.6만 |
|---|
| 2026.01.14 | ₩14,513 | ₩14,981 | ₩14,446 | ₩14,807 | +2.03% | 334.4만 |
|---|
| 2026.01.13 | ₩14,914 | ₩15,021 | ₩14,700 | ₩14,754 | -1.08% | 283.2만 |
|---|
| 2026.01.12 | ₩14,820 | ₩15,088 | ₩14,673 | ₩14,847 | +0.18% | 338.7만 |
|---|
| 2026.01.09 | ₩14,994 | ₩15,088 | ₩14,767 | ₩14,847 | -0.98% | 243.7만 |
|---|
| 2026.01.08 | ₩14,887 | ₩15,115 | ₩14,874 | ₩14,914 | +0.18% | 248.6만 |
|---|
| 2026.01.07 | ₩15,529 | ₩15,623 | ₩14,954 | ₩15,008 | -3.36% | 176.5만 |
|---|
| 2026.01.06 | ₩14,834 | ₩15,449 | ₩14,834 | ₩15,436 | +4.06% | 297.9만 |
|---|
| 2026.01.05 | ₩14,713 | ₩15,061 | ₩14,713 | ₩14,901 | +1.27% | 263.8만 |
|---|
| 2026.01.02 | ₩14,673 | ₩14,994 | ₩14,432 | ₩14,807 | +0.91% | 174.6만 |
|---|
| 2025.12.31 | ₩14,794 | ₩14,807 | ₩14,647 | ₩14,700 | -0.63% | 181만 |
|---|
| 2025.12.30 | ₩14,807 | ₩15,061 | ₩14,807 | ₩15,008 | +1.36% | 118.2만 |
|---|
| 2025.12.29 | ₩14,954 | ₩15,048 | ₩14,794 | ₩14,847 | -0.72% | 155.8만 |
|---|
| 2025.12.26 | ₩14,981 | ₩15,008 | ₩14,861 | ₩14,981 | 0.00% | 85.6만 |
|---|
| 2025.12.24 | ₩14,807 | ₩14,981 | ₩14,740 | ₩14,968 | +1.08% | 82.8만 |
|---|
| 2025.12.23 | ₩14,780 | ₩14,914 | ₩14,606 | ₩14,767 | -0.09% | 156.2만 |
|---|
| 2025.12.22 | ₩14,861 | ₩15,008 | ₩14,780 | ₩14,807 | -0.36% | 196.7만 |
|---|
| 2025.12.19 | ₩14,874 | ₩15,008 | ₩14,780 | ₩14,820 | -0.36% | 570.5만 |
|---|
| 2025.12.18 | ₩15,315 | ₩15,369 | ₩14,954 | ₩14,981 | -2.18% | 222.5만 |
|---|
| 2025.12.17 | ₩15,409 | ₩15,623 | ₩15,101 | ₩15,155 | -1.65% | 179.9만 |
|---|
| 2025.12.16 | ₩15,556 | ₩15,703 | ₩15,289 | ₩15,409 | -0.95% | 198.4만 |
|---|
| 2025.12.15 | ₩15,743 | ₩15,850 | ₩15,569 | ₩15,610 | -0.85% | 175.9만 |
|---|
| 2025.12.12 | ₩15,783 | ₩15,864 | ₩15,489 | ₩15,569 | -1.36% | 225.1만 |
|---|
| 2025.12.11 | ₩16,038 | ₩16,265 | ₩15,676 | ₩15,730 | -1.92% | 161.1만 |
|---|
| 2025.12.10 | ₩15,663 | ₩16,145 | ₩15,663 | ₩15,917 | +1.62% | 164.7만 |
|---|
| 2025.12.09 | ₩15,757 | ₩16,038 | ₩15,623 | ₩15,650 | -0.68% | 166.7만 |
|---|
| 2025.12.08 | ₩15,850 | ₩15,864 | ₩15,636 | ₩15,757 | -0.59% | 121.7만 |
|---|
| 2025.12.05 | ₩15,944 | ₩16,211 | ₩15,690 | ₩15,837 | -0.67% | 293.5만 |
|---|
| 2025.12.04 | ₩16,145 | ₩16,292 | ₩15,931 | ₩15,971 | -1.08% | 125.4만 |
|---|
| 2025.12.03 | ₩16,185 | ₩16,452 | ₩16,131 | ₩16,238 | +0.33% | 138.6만 |
|---|
| 2025.12.02 | ₩16,399 | ₩16,399 | ₩16,158 | ₩16,171 | -1.39% | 128.4만 |
|---|
| 2025.12.01 | ₩16,051 | ₩16,412 | ₩16,024 | ₩16,225 | +1.08% | 131.3만 |
|---|
| 2025.11.28 | ₩16,332 | ₩16,439 | ₩16,238 | ₩16,305 | -0.16% | 67.8만 |
|---|
| 2025.11.26 | ₩16,252 | ₩16,586 | ₩16,211 | ₩16,399 | +0.91% | 189.2만 |
|---|
| 2025.11.25 | ₩15,770 | ₩16,479 | ₩15,770 | ₩16,292 | +3.31% | 174.3만 |
|---|
| 2025.11.24 | ₩15,850 | ₩15,931 | ₩15,636 | ₩15,636 | -1.35% | 224.7만 |
|---|
| 2025.11.21 | ₩15,436 | ₩15,890 | ₩15,409 | ₩15,770 | +2.17% | 179.7만 |
|---|
| 2025.11.20 | ₩15,703 | ₩15,890 | ₩15,355 | ₩15,369 | -2.13% | 179.6만 |
|---|
| 2025.11.19 | ₩15,810 | ₩15,944 | ₩15,503 | ₩15,596 | -1.35% | 226.5만 |
|---|
| 2025.11.18 | ₩15,396 | ₩15,529 | ₩15,289 | ₩15,476 | +0.52% | 183.4만 |
|---|
| 2025.11.17 | ₩15,770 | ₩15,890 | ₩15,329 | ₩15,382 | -2.46% | 239.2만 |
|---|
| 2025.11.14 | ₩15,757 | ₩15,971 | ₩15,650 | ₩15,877 | +0.76% | 201.2만 |
|---|
| 2025.11.13 | ₩15,971 | ₩16,078 | ₩15,663 | ₩15,730 | -1.51% | 173.5만 |
|---|
| 2025.11.12 | ₩15,997 | ₩16,318 | ₩15,984 | ₩15,984 | -0.08% | 260.7만 |
|---|
| 2025.11.11 | ₩16,292 | ₩16,359 | ₩15,984 | ₩16,064 | -1.40% | 243.8만 |
|---|
| 2025.11.10 | ₩16,653 | ₩16,720 | ₩16,238 | ₩16,318 | -2.01% | 179.6만 |
|---|
| 2025.11.07 | ₩16,145 | ₩16,639 | ₩16,145 | ₩16,599 | +2.82% | 222.9만 |
|---|
| 2025.11.06 | ₩16,131 | ₩16,385 | ₩15,864 | ₩16,011 | -0.75% | 466.7만 |
|---|
| 2025.11.05 | ₩16,800 | ₩17,094 | ₩16,118 | ₩16,359 | -2.63% | 342.8만 |
|---|
| 2025.11.04 | ₩17,175 | ₩17,375 | ₩17,041 | ₩17,175 | 0.00% | 288만 |
|---|
| 2025.11.03 | ₩17,148 | ₩17,375 | ₩16,840 | ₩17,335 | +1.09% | 237.4만 |
|---|
| 2025.10.31 | ₩16,934 | ₩17,362 | ₩16,813 | ₩17,308 | +2.21% | 196.4만 |
|---|
| 2025.10.30 | ₩16,880 | ₩17,121 | ₩16,854 | ₩17,027 | +0.87% | 224.6만 |
|---|
| 2025.10.29 | ₩17,589 | ₩17,683 | ₩16,840 | ₩16,974 | -3.50% | 317.7만 |
|---|
| 2025.10.28 | ₩17,790 | ₩17,817 | ₩17,536 | ₩17,683 | -0.60% | 253만 |
|---|
| 2025.10.27 | ₩17,843 | ₩17,937 | ₩17,643 | ₩17,817 | -0.15% | 129만 |
|---|
| 2025.10.24 | ₩18,044 | ₩18,285 | ₩17,817 | ₩17,857 | -1.04% | 90.8만 |
|---|
| 2025.10.23 | ₩18,138 | ₩18,245 | ₩17,883 | ₩17,897 | -1.33% | 148.2만 |
|---|
| 2025.10.22 | ₩17,817 | ₩18,191 | ₩17,710 | ₩18,138 | +1.80% | 189.4만 |
|---|
| 2025.10.21 | ₩17,710 | ₩18,017 | ₩17,629 | ₩17,683 | -0.15% | 206만 |
|---|
| 2025.10.20 | ₩18,097 | ₩18,151 | ₩17,549 | ₩17,656 | -2.44% | 218.8만 |
|---|
| 2025.10.17 | ₩18,004 | ₩18,097 | ₩17,776 | ₩17,910 | -0.52% | 260.7만 |
|---|
| 2025.10.16 | ₩18,271 | ₩18,552 | ₩18,004 | ₩18,084 | -1.02% | 310.6만 |
|---|
| 2025.10.15 | ₩18,405 | ₩18,699 | ₩18,285 | ₩18,298 | -0.58% | 183.5만 |
|---|
| 2025.10.14 | ₩18,218 | ₩18,525 | ₩18,218 | ₩18,325 | +0.59% | 230.5만 |
|---|
| 2025.10.13 | ₩18,539 | ₩18,726 | ₩18,405 | ₩18,459 | -0.43% | 174.4만 |
|---|
| 2025.10.10 | ₩19,328 | ₩19,328 | ₩18,392 | ₩18,418 | -4.71% | 275.6만 |
|---|
| 2025.10.09 | ₩19,876 | ₩19,983 | ₩19,248 | ₩19,315 | -2.83% | 177.4만 |
|---|
| 2025.10.08 | ₩20,010 | ₩20,197 | ₩19,810 | ₩19,930 | -0.40% | 182.9만 |
|---|
| 2025.10.07 | ₩20,385 | ₩20,492 | ₩20,050 | ₩20,050 | -1.64% | 143.5만 |
|---|
| 2025.10.06 | ₩20,746 | ₩20,759 | ₩20,358 | ₩20,411 | -1.61% | 175.1만 |
|---|
| 2025.10.03 | ₩20,960 | ₩21,174 | ₩20,639 | ₩20,706 | -1.21% | 128.6만 |
|---|
| 2025.10.02 | ₩20,960 | ₩21,161 | ₩20,706 | ₩20,906 | -0.26% | 102.9만 |
|---|
| 2025.10.01 | ₩20,639 | ₩21,161 | ₩20,639 | ₩21,120 | +2.33% | 108.5만 |
|---|
| 2025.09.30 | ₩20,545 | ₩20,866 | ₩20,518 | ₩20,826 | +1.37% | 186.1만 |
|---|
| 2025.09.29 | ₩20,866 | ₩21,147 | ₩20,719 | ₩20,813 | -0.26% | 166만 |
|---|
| 2025.09.26 | ₩20,652 | ₩20,960 | ₩20,625 | ₩20,813 | +0.78% | 157.4만 |
|---|
| 2025.09.25 | ₩21,013 | ₩21,120 | ₩20,425 | ₩20,666 | -1.65% | 267.3만 |
|---|
| 2025.09.24 | ₩21,468 | ₩21,562 | ₩21,161 | ₩21,161 | -1.43% | 117.4만 |
|---|
| 2025.09.23 | ₩21,829 | ₩22,030 | ₩21,508 | ₩21,522 | -1.41% | 176.3만 |
|---|
| 2025.09.22 | ₩21,548 | ₩21,856 | ₩21,388 | ₩21,789 | +1.12% | 137.8만 |
|---|
| 2025.09.19 | ₩21,963 | ₩21,963 | ₩21,562 | ₩21,615 | -1.58% | 294.6만 |
|---|
| 2025.09.18 | ₩21,696 | ₩22,070 | ₩21,642 | ₩21,923 | +1.05% | 143.1만 |
|---|
| 2025.09.17 | ₩21,856 | ₩22,231 | ₩21,482 | ₩21,535 | -1.47% | 159.6만 |
|---|
| 2025.09.16 | ₩22,124 | ₩22,204 | ₩21,709 | ₩21,883 | -1.09% | 175.7만 |
|---|
| 2025.09.15 | ₩22,271 | ₩22,391 | ₩21,990 | ₩22,150 | -0.54% | 242.7만 |
|---|
| 2025.09.12 | ₩22,445 | ₩22,565 | ₩22,257 | ₩22,257 | -0.83% | 89.5만 |
|---|
| 2025.09.11 | ₩22,030 | ₩22,725 | ₩22,030 | ₩22,485 | +2.06% | 149.8만 |
|---|
| 2025.09.10 | ₩21,629 | ₩22,030 | ₩21,548 | ₩21,950 | +1.48% | 189.6만 |
|---|
| 2025.09.09 | ₩21,843 | ₩22,124 | ₩21,522 | ₩21,535 | -1.41% | 121.1만 |
|---|
| 2025.09.08 | ₩22,204 | ₩22,244 | ₩21,522 | ₩22,137 | -0.30% | 149.5만 |
|---|
| 2025.09.05 | ₩22,271 | ₩22,659 | ₩22,190 | ₩22,618 | +1.56% | 160.3만 |
|---|
| 2025.09.04 | ₩21,883 | ₩22,257 | ₩21,535 | ₩22,164 | +1.28% | 156만 |
|---|
| 2025.09.03 | ₩21,535 | ₩21,803 | ₩21,294 | ₩21,602 | +0.31% | 130.1만 |
|---|
| 2025.09.02 | ₩21,281 | ₩21,696 | ₩21,281 | ₩21,655 | +1.76% | 146.1만 |
|---|