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 | ₩13,251 | ₩13,345 | ₩12,956 | ₩13,104 | -1.11% | 160.3만 |
| 2026.10.07 | — | — | — | ₩13,197 | — | — |
| 2026.10.02 | — | — | — | ₩13,144 | — | — |
| 2026.10.01 | — | — | — | ₩12,997 | — | — |
| 2026.09.29 | — | — | — | ₩12,869 | — | — |
| 2026.09.25 | — | — | — | ₩13,144 | — | — |
| 2026.09.16 | ₩13,880 | ₩14,107 | ₩13,612 | ₩13,867 | -0.10% | 250.3만 |
| 2026.09.15 | ₩14,067 | ₩14,148 | ₩13,840 | ₩13,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.52% |
| 182.1만 |
| 2026.09.14 | ₩14,415 | ₩14,509 | ₩14,081 | ₩14,148 | -1.86% | 146.5만 |
|---|
| 2026.09.11 | ₩14,402 | ₩14,549 | ₩14,201 | ₩14,362 | -0.28% | 211.3만 |
|---|
| 2026.09.10 | ₩14,469 | ₩14,496 | ₩14,241 | ₩14,281 | -1.30% | 174.8만 |
|---|
| 2026.09.09 | ₩15,004 | ₩15,058 | ₩14,322 | ₩14,429 | -3.84% | 234.5만 |
|---|
| 2026.09.08 | ₩15,165 | ₩15,272 | ₩14,937 | ₩14,991 | -1.15% | 137.1만 |
|---|
| 2026.09.04 | ₩15,018 | ₩15,459 | ₩14,897 | ₩15,285 | +1.78% | 89.9만 |
|---|
| 2026.09.03 | ₩15,433 | ₩15,473 | ₩15,058 | ₩15,098 | -2.17% | 147.6만 |
|---|
| 2026.09.02 | ₩15,098 | ₩15,419 | ₩15,098 | ₩15,165 | +0.44% | 185.1만 |
|---|
| 2026.09.01 | ₩15,392 | ₩15,486 | ₩15,111 | ₩15,272 | -0.78% | 173.5만 |
|---|
| 2026.08.31 | ₩15,700 | ₩15,714 | ₩15,406 | ₩15,473 | -1.45% | 151.5만 |
|---|
| 2026.08.28 | ₩15,955 | ₩15,995 | ₩15,740 | ₩15,740 | -1.34% | 128.7만 |
|---|
| 2026.08.27 | ₩15,995 | ₩16,142 | ₩15,861 | ₩15,901 | -0.59% | 98만 |
|---|
| 2026.08.26 | ₩16,276 | ₩16,303 | ₩15,968 | ₩16,008 | -1.64% | 122.3만 |
|---|
| 2026.08.25 | ₩15,995 | ₩16,329 | ₩15,955 | ₩16,276 | +1.76% | 147.7만 |
|---|
| 2026.08.24 | ₩15,821 | ₩16,169 | ₩15,807 | ₩15,995 | +1.10% | 94.6만 |
|---|
| 2026.08.21 | ₩15,968 | ₩15,981 | ₩15,687 | ₩15,781 | -1.17% | 59.6만 |
|---|
| 2026.08.20 | ₩15,794 | ₩15,995 | ₩15,673 | ₩15,874 | +0.51% | 82.2만 |
|---|
| 2026.08.19 | ₩15,647 | ₩16,075 | ₩15,647 | ₩15,821 | +1.11% | 80.1만 |
|---|
| 2026.08.18 | ₩15,553 | ₩15,647 | ₩15,433 | ₩15,486 | -0.43% | 105.5만 |
|---|
| 2026.08.17 | ₩15,566 | ₩15,566 | ₩15,379 | ₩15,526 | -0.26% | 152.2만 |
|---|
| 2026.08.14 | ₩15,794 | ₩15,995 | ₩15,580 | ₩15,633 | -1.02% | 149.6만 |
|---|
| 2026.08.13 | ₩15,727 | ₩15,995 | ₩15,660 | ₩15,914 | +1.19% | 166.4만 |
|---|
| 2026.08.12 | ₩15,499 | ₩15,633 | ₩15,325 | ₩15,607 | +0.69% | 174.9만 |
|---|
| 2026.08.11 | ₩15,352 | ₩15,607 | ₩15,272 | ₩15,379 | +0.17% | 161.5만 |
|---|
| 2026.08.10 | ₩15,433 | ₩15,593 | ₩15,151 | ₩15,446 | +0.09% | 259.3만 |
|---|
| 2026.08.07 | ₩15,486 | ₩15,861 | ₩15,312 | ₩15,647 | +1.04% | 166.2만 |
|---|
| 2026.08.06 | ₩16,035 | ₩16,035 | ₩15,245 | ₩15,392 | -4.01% | 256.5만 |
|---|
| 2026.08.05 | ₩15,392 | ₩15,941 | ₩14,884 | ₩15,794 | +2.61% | 378.1만 |
|---|
| 2026.08.04 | ₩15,807 | ₩16,169 | ₩15,647 | ₩16,008 | +1.27% | 197.7만 |
|---|
| 2026.08.03 | ₩15,821 | ₩16,035 | ₩15,754 | ₩15,928 | +0.68% | 140.7만 |
|---|
| 2026.07.31 | ₩16,088 | ₩16,195 | ₩15,687 | ₩15,821 | -1.66% | 167.7만 |
|---|
| 2026.07.30 | ₩16,503 | ₩16,543 | ₩15,874 | ₩16,115 | -2.35% | 152.1만 |
|---|
| 2026.07.29 | ₩16,169 | ₩16,825 | ₩16,169 | ₩16,410 | +1.49% | 217.1만 |
|---|
| 2026.07.28 | ₩16,276 | ₩16,343 | ₩15,847 | ₩16,075 | -1.23% | 175.8만 |
|---|
| 2026.07.27 | ₩16,637 | ₩16,637 | ₩16,182 | ₩16,222 | -2.49% | 118만 |
|---|
| 2026.07.24 | ₩16,356 | ₩16,704 | ₩16,303 | ₩16,436 | +0.49% | 178.8만 |
|---|
| 2026.07.23 | ₩15,941 | ₩16,517 | ₩15,941 | ₩16,236 | +1.85% | 228만 |
|---|
| 2026.07.22 | ₩16,503 | ₩16,503 | ₩16,048 | ₩16,129 | -2.27% | 158.1만 |
|---|
| 2026.07.21 | ₩16,597 | ₩16,811 | ₩16,262 | ₩16,436 | -0.97% | 149.5만 |
|---|
| 2026.07.20 | ₩16,677 | ₩16,731 | ₩16,222 | ₩16,236 | -2.65% | 142.6만 |
|---|
| 2026.07.17 | ₩16,999 | ₩17,239 | ₩16,517 | ₩16,744 | -1.50% | 158.2만 |
|---|
| 2026.07.16 | ₩16,677 | ₩17,199 | ₩16,677 | ₩17,065 | +2.33% | 209.5만 |
|---|
| 2026.07.15 | ₩16,664 | ₩17,360 | ₩16,664 | ₩16,704 | +0.24% | 338.7만 |
|---|
| 2026.07.14 | ₩16,356 | ₩16,744 | ₩16,142 | ₩16,691 | +2.05% | 266.7만 |
|---|
| 2026.07.13 | ₩16,209 | ₩16,557 | ₩16,142 | ₩16,303 | +0.58% | 278만 |
|---|
| 2026.07.10 | ₩16,048 | ₩16,195 | ₩15,834 | ₩16,075 | +0.17% | 254.4만 |
|---|
| 2026.07.09 | ₩15,660 | ₩15,941 | ₩15,620 | ₩15,901 | +1.54% | 174.4만 |
|---|
| 2026.07.08 | ₩16,115 | ₩16,236 | ₩15,566 | ₩15,633 | -2.99% | 218.7만 |
|---|
| 2026.07.07 | ₩17,052 | ₩17,119 | ₩16,316 | ₩16,316 | -4.32% | 192.6만 |
|---|
| 2026.07.06 | ₩16,717 | ₩17,012 | ₩16,677 | ₩16,825 | +0.64% | 215.7만 |
|---|
| 2026.07.02 | ₩16,436 | ₩16,798 | ₩16,423 | ₩16,744 | +1.87% | 217.6만 |
|---|
| 2026.07.01 | ₩15,847 | ₩16,423 | ₩15,821 | ₩16,262 | +2.62% | 183.9만 |
|---|
| 2026.06.30 | ₩15,406 | ₩16,088 | ₩15,138 | ₩15,794 | +2.52% | 230.8만 |
|---|
| 2026.06.29 | ₩15,928 | ₩15,928 | ₩15,700 | ₩15,821 | -0.67% | 226.2만 |
|---|
| 2026.06.26 | ₩15,687 | ₩16,008 | ₩15,593 | ₩15,968 | +1.79% | 399.7만 |
|---|
| 2026.06.25 | ₩15,526 | ₩15,767 | ₩15,058 | ₩15,566 | +0.26% | 225.4만 |
|---|
| 2026.06.24 | ₩15,633 | ₩15,874 | ₩15,218 | ₩15,379 | -1.63% | 268.5만 |
|---|
| 2026.06.23 | ₩15,740 | ₩15,901 | ₩15,566 | ₩15,647 | -0.60% | 133.9만 |
|---|
| 2026.06.22 | ₩15,620 | ₩15,888 | ₩15,620 | ₩15,687 | +0.43% | 147.2만 |
|---|
| 2026.06.18 | ₩15,593 | ₩15,888 | ₩15,566 | ₩15,673 | +0.52% | 311만 |
|---|
| 2026.06.17 | ₩16,222 | ₩16,450 | ₩15,419 | ₩15,446 | -4.79% | 196.3만 |
|---|
| 2026.06.16 | ₩16,477 | ₩16,651 | ₩16,195 | ₩16,262 | -1.30% | 177.4만 |
|---|
| 2026.06.15 | ₩16,410 | ₩16,677 | ₩16,195 | ₩16,356 | -0.33% | 153.4만 |
|---|
| 2026.06.12 | ₩16,490 | ₩16,677 | ₩16,262 | ₩16,436 | -0.32% | 149.1만 |
|---|
| 2026.06.11 | ₩16,825 | ₩16,958 | ₩16,356 | ₩16,490 | -1.99% | 183만 |
|---|
| 2026.06.10 | ₩16,905 | ₩17,159 | ₩16,597 | ₩16,624 | -1.66% | 258.4만 |
|---|
| 2026.06.09 | ₩16,651 | ₩17,052 | ₩16,543 | ₩16,905 | +1.53% | 422.5만 |
|---|
| 2026.06.08 | ₩16,503 | ₩16,744 | ₩16,383 | ₩16,410 | -0.57% | 209.8만 |
|---|
| 2026.06.05 | ₩16,129 | ₩16,450 | ₩16,129 | ₩16,329 | +1.24% | 207.8만 |
|---|
| 2026.06.04 | ₩15,727 | ₩16,329 | ₩15,727 | ₩16,303 | +3.66% | 255.1만 |
|---|
| 2026.06.03 | ₩15,740 | ₩15,888 | ₩15,339 | ₩15,607 | -0.85% | 261.9만 |
|---|
| 2026.06.02 | ₩15,459 | ₩15,928 | ₩15,446 | ₩15,888 | +2.77% | 270.3만 |
|---|
| 2026.06.01 | ₩15,352 | ₩15,847 | ₩15,325 | ₩15,499 | +0.96% | 395.9만 |
|---|
| 2026.05.29 | ₩15,433 | ₩15,767 | ₩15,165 | ₩15,580 | +0.95% | 353.8만 |
|---|
| 2026.05.28 | ₩15,325 | ₩15,807 | ₩15,272 | ₩15,459 | +0.87% | 385.8만 |
|---|
| 2026.05.27 | ₩15,526 | ₩15,714 | ₩15,392 | ₩15,406 | -0.78% | 387.9만 |
|---|
| 2026.05.26 | ₩15,446 | ₩15,700 | ₩15,406 | ₩15,499 | +0.35% | 327만 |
|---|
| 2026.05.22 | ₩15,325 | ₩15,540 | ₩15,245 | ₩15,339 | +0.09% | 158.2만 |
|---|
| 2026.05.21 | ₩15,312 | ₩15,526 | ₩15,245 | ₩15,339 | +0.17% | 185.8만 |
|---|
| 2026.05.20 | ₩15,178 | ₩15,499 | ₩14,951 | ₩15,446 | +1.76% | 168.6만 |
|---|
| 2026.05.19 | ₩15,486 | ₩15,620 | ₩15,125 | ₩15,218 | -1.73% | 166.7만 |
|---|
| 2026.05.18 | ₩15,620 | ₩15,901 | ₩15,459 | ₩15,580 | -0.26% | 164.2만 |
|---|
| 2026.05.15 | ₩15,272 | ₩15,700 | ₩15,018 | ₩15,633 | +2.37% | 245.6만 |
|---|
| 2026.05.14 | ₩15,861 | ₩16,142 | ₩15,486 | ₩15,526 | -2.11% | 429.4만 |
|---|
| 2026.05.13 | ₩15,914 | ₩15,968 | ₩15,647 | ₩15,714 | -1.26% | 238.7만 |
|---|
| 2026.05.12 | ₩16,222 | ₩16,289 | ₩15,928 | ₩16,008 | -1.32% | 465.5만 |
|---|
| 2026.05.11 | ₩16,570 | ₩16,664 | ₩16,222 | ₩16,236 | -2.02% | 315.8만 |
|---|
| 2026.05.08 | ₩16,129 | ₩16,691 | ₩16,021 | ₩16,557 | +2.66% | 314만 |
|---|
| 2026.05.07 | ₩16,369 | ₩16,450 | ₩16,102 | ₩16,102 | -1.64% | 358.7만 |
|---|
| 2026.05.06 | ₩15,754 | ₩16,771 | ₩15,607 | ₩16,289 | +3.40% | 508.9만 |
|---|
| 2026.05.05 | ₩14,964 | ₩15,192 | ₩14,790 | ₩15,165 | +1.34% | 287.2만 |
|---|
| 2026.05.04 | ₩14,576 | ₩14,884 | ₩14,402 | ₩14,844 | +1.84% | 222.9만 |
|---|
| 2026.05.01 | ₩14,522 | ₩14,683 | ₩14,375 | ₩14,643 | +0.83% | 179.5만 |
|---|
| 2026.04.30 | ₩14,335 | ₩14,629 | ₩14,335 | ₩14,469 | +0.93% | 186.1만 |
|---|
| 2026.04.29 | ₩14,790 | ₩14,937 | ₩14,348 | ₩14,402 | -2.62% | 217.3만 |
|---|
| 2026.04.28 | ₩14,670 | ₩14,937 | ₩14,549 | ₩14,884 | +1.46% | 195.4만 |
|---|
| 2026.04.27 | ₩14,241 | ₩14,670 | ₩14,188 | ₩14,589 | +2.44% | 207.4만 |
|---|
| 2026.04.24 | ₩14,094 | ₩14,375 | ₩14,027 | ₩14,322 | +1.61% | 199.8만 |
|---|
| 2026.04.23 | ₩14,148 | ₩14,308 | ₩13,893 | ₩14,094 | -0.38% | 205.3만 |
|---|
| 2026.04.22 | ₩14,389 | ₩14,522 | ₩14,014 | ₩14,188 | -1.40% | 237.5만 |
|---|
| 2026.04.21 | ₩14,509 | ₩14,750 | ₩14,295 | ₩14,308 | -1.38% | 218.8만 |
|---|
| 2026.04.20 | ₩13,907 | ₩14,549 | ₩13,907 | ₩14,496 | +4.23% | 234만 |
|---|
| 2026.04.17 | ₩13,759 | ₩14,054 | ₩13,759 | ₩13,987 | +1.65% | 230.8만 |
|---|
| 2026.04.16 | ₩13,639 | ₩13,920 | ₩13,492 | ₩13,652 | +0.10% | 473.3만 |
|---|
| 2026.04.15 | ₩13,144 | ₩13,693 | ₩13,077 | ₩13,585 | +3.36% | 270.2만 |
|---|
| 2026.04.14 | ₩12,889 | ₩13,251 | ₩12,849 | ₩13,197 | +2.39% | 191.6만 |
|---|
| 2026.04.13 | ₩12,956 | ₩13,144 | ₩12,769 | ₩12,943 | -0.10% | 158.8만 |
|---|
| 2026.04.10 | ₩12,555 | ₩12,983 | ₩12,555 | ₩12,956 | +3.20% | 156만 |
|---|
| 2026.04.09 | ₩12,729 | ₩12,796 | ₩12,448 | ₩12,501 | -1.79% | 198.3만 |
|---|
| 2026.04.08 | ₩13,117 | ₩13,278 | ₩12,809 | ₩12,849 | -2.04% | 183.5만 |
|---|
| 2026.04.07 | ₩12,649 | ₩12,876 | ₩12,501 | ₩12,742 | +0.74% | 176.9만 |
|---|
| 2026.04.06 | ₩12,341 | ₩12,622 | ₩12,301 | ₩12,608 | +2.17% | 142.9만 |
|---|
| 2026.04.02 | ₩12,167 | ₩12,568 | ₩12,100 | ₩12,448 | +2.31% | 195.9만 |
|---|
| 2026.04.01 | ₩12,595 | ₩12,729 | ₩12,314 | ₩12,354 | -1.91% | 194.5만 |
|---|
| 2026.03.31 | ₩12,622 | ₩12,836 | ₩12,354 | ₩12,608 | -0.11% | 212.1만 |
|---|
| 2026.03.30 | ₩12,434 | ₩12,675 | ₩12,327 | ₩12,515 | +0.65% | 200.3만 |
|---|
| 2026.03.27 | ₩12,582 | ₩12,635 | ₩12,207 | ₩12,287 | -2.34% | 196.2만 |
|---|
| 2026.03.26 | ₩12,501 | ₩12,863 | ₩12,488 | ₩12,649 | +1.18% | 176만 |
|---|
| 2026.03.25 | ₩12,689 | ₩12,849 | ₩12,394 | ₩12,555 | -1.05% | 212.2만 |
|---|
| 2026.03.24 | ₩12,475 | ₩12,729 | ₩12,394 | ₩12,515 | +0.32% | 192만 |
|---|
| 2026.03.23 | ₩12,729 | ₩12,916 | ₩12,555 | ₩12,622 | -0.84% | 324.1만 |
|---|
| 2026.03.20 | ₩12,970 | ₩12,970 | ₩12,381 | ₩12,448 | -4.02% | 505.7만 |
|---|
| 2026.03.19 | ₩12,889 | ₩13,104 | ₩12,689 | ₩12,943 | +0.42% | 221.7만 |
|---|
| 2026.03.18 | ₩12,916 | ₩13,318 | ₩12,889 | ₩13,023 | +0.83% | 303.2만 |
|---|
| 2026.03.17 | ₩13,023 | ₩13,224 | ₩13,010 | ₩13,090 | +0.51% | 243.5만 |
|---|
| 2026.03.16 | ₩13,104 | ₩13,358 | ₩12,849 | ₩12,863 | -1.84% | 249.4만 |
|---|
| 2026.03.13 | ₩13,478 | ₩13,626 | ₩12,970 | ₩13,037 | -3.28% | 207.3만 |
|---|
| 2026.03.12 | ₩13,117 | ₩13,478 | ₩13,050 | ₩13,304 | +1.43% | 278.3만 |
|---|
| 2026.03.11 | ₩13,599 | ₩13,599 | ₩13,184 | ₩13,291 | -2.26% | 189.9만 |
|---|
| 2026.03.10 | ₩13,452 | ₩13,612 | ₩13,237 | ₩13,478 | +0.20% | 263.1만 |
|---|
| 2026.03.09 | ₩13,291 | ₩13,599 | ₩12,889 | ₩13,505 | +1.61% | 332.6만 |
|---|
| 2026.03.06 | ₩13,599 | ₩13,599 | ₩13,264 | ₩13,505 | -0.69% | 187.4만 |
|---|
| 2026.03.05 | ₩13,639 | ₩13,813 | ₩13,398 | ₩13,733 | +0.69% | 246.6만 |
|---|
| 2026.03.04 | ₩13,398 | ₩14,000 | ₩13,251 | ₩13,853 | +3.40% | 379.7만 |
|---|
| 2026.03.03 | ₩12,742 | ₩13,478 | ₩12,434 | ₩13,411 | +5.25% | 307.7만 |
|---|
| 2026.03.02 | ₩13,050 | ₩13,130 | ₩12,863 | ₩13,010 | -0.31% | 235.3만 |
|---|
| 2026.02.27 | ₩13,853 | ₩13,907 | ₩13,184 | ₩13,237 | -4.44% | 291.7만 |
|---|
| 2026.02.26 | ₩13,933 | ₩14,255 | ₩13,893 | ₩14,054 | +0.86% | 242.7만 |
|---|
| 2026.02.25 | ₩13,572 | ₩13,853 | ₩13,532 | ₩13,826 | +1.87% | 224.9만 |
|---|
| 2026.02.24 | ₩13,585 | ₩13,800 | ₩13,438 | ₩13,492 | -0.69% | 228.5만 |
|---|
| 2026.02.23 | ₩13,933 | ₩14,094 | ₩13,492 | ₩13,559 | -2.69% | 397.3만 |
|---|
| 2026.02.20 | ₩13,251 | ₩14,054 | ₩13,251 | ₩14,000 | +5.66% | 336.2만 |
|---|
| 2026.02.19 | ₩13,746 | ₩13,759 | ₩13,130 | ₩13,612 | -0.97% | 465.2만 |
|---|
| 2026.02.18 | ₩13,224 | ₩13,492 | ₩13,157 | ₩13,157 | -0.51% | 196.1만 |
|---|
| 2026.02.17 | ₩13,572 | ₩13,626 | ₩12,983 | ₩13,345 | -1.68% | 314.9만 |
|---|
| 2026.02.13 | ₩13,304 | ₩13,733 | ₩13,237 | ₩13,532 | +1.71% | 232만 |
|---|
| 2026.02.12 | ₩13,974 | ₩13,974 | ₩12,756 | ₩13,224 | -5.36% | 619.1만 |
|---|
| 2026.02.11 | ₩14,589 | ₩15,018 | ₩13,746 | ₩13,746 | -5.78% | 641.4만 |
|---|
| 2026.02.10 | ₩14,215 | ₩14,335 | ₩14,094 | ₩14,201 | -0.09% | 223만 |
|---|
| 2026.02.09 | ₩14,215 | ₩14,215 | ₩13,987 | ₩14,121 | -0.66% | 166만 |
|---|
| 2026.02.06 | ₩14,000 | ₩14,228 | ₩13,933 | ₩14,174 | +1.24% | 169.6만 |
|---|
| 2026.02.05 | ₩13,974 | ₩14,107 | ₩13,666 | ₩14,000 | +0.19% | 253.4만 |
|---|
| 2026.02.04 | ₩14,442 | ₩14,509 | ₩14,014 | ₩14,027 | -2.87% | 425.4만 |
|---|
| 2026.02.03 | ₩13,826 | ₩14,295 | ₩13,733 | ₩14,201 | +2.71% | 287.6만 |
|---|
| 2026.02.02 | ₩14,188 | ₩14,228 | ₩13,786 | ₩13,840 | -2.45% | 212.7만 |
|---|
| 2026.01.30 | ₩14,107 | ₩14,188 | ₩13,933 | ₩14,134 | +0.19% | 250.6만 |
|---|
| 2026.01.29 | ₩13,987 | ₩14,241 | ₩13,880 | ₩14,201 | +1.53% | 231.2만 |
|---|
| 2026.01.28 | ₩14,134 | ₩14,241 | ₩13,813 | ₩13,853 | -1.99% | 286.5만 |
|---|
| 2026.01.27 | ₩14,094 | ₩14,201 | ₩14,000 | ₩14,081 | -0.09% | 193.2만 |
|---|
| 2026.01.26 | ₩14,455 | ₩14,496 | ₩14,081 | ₩14,121 | -2.31% | 226.9만 |
|---|
| 2026.01.23 | ₩14,389 | ₩14,482 | ₩14,308 | ₩14,455 | +0.47% | 240.2만 |
|---|
| 2026.01.22 | ₩14,656 | ₩14,817 | ₩14,442 | ₩14,442 | -1.46% | 257.4만 |
|---|
| 2026.01.21 | ₩14,589 | ₩14,777 | ₩14,455 | ₩14,549 | -0.28% | 296.9만 |
|---|
| 2026.01.20 | ₩14,670 | ₩14,710 | ₩14,335 | ₩14,455 | -1.46% | 350.4만 |
|---|
| 2026.01.16 | ₩14,656 | ₩14,964 | ₩14,616 | ₩14,884 | +1.55% | 361.6만 |
|---|
| 2026.01.15 | ₩14,817 | ₩14,951 | ₩14,656 | ₩14,683 | -0.90% | 481.6만 |
|---|
| 2026.01.14 | ₩14,522 | ₩14,991 | ₩14,455 | ₩14,817 | +2.03% | 334.4만 |
|---|
| 2026.01.13 | ₩14,924 | ₩15,031 | ₩14,710 | ₩14,763 | -1.08% | 283.2만 |
|---|
| 2026.01.12 | ₩14,830 | ₩15,098 | ₩14,683 | ₩14,857 | +0.18% | 338.7만 |
|---|
| 2026.01.09 | ₩15,004 | ₩15,098 | ₩14,777 | ₩14,857 | -0.98% | 243.7만 |
|---|
| 2026.01.08 | ₩14,897 | ₩15,125 | ₩14,884 | ₩14,924 | +0.18% | 248.6만 |
|---|
| 2026.01.07 | ₩15,540 | ₩15,633 | ₩14,964 | ₩15,018 | -3.36% | 176.5만 |
|---|
| 2026.01.06 | ₩14,844 | ₩15,459 | ₩14,844 | ₩15,446 | +4.06% | 297.9만 |
|---|
| 2026.01.05 | ₩14,723 | ₩15,071 | ₩14,723 | ₩14,911 | +1.27% | 263.8만 |
|---|
| 2026.01.02 | ₩14,683 | ₩15,004 | ₩14,442 | ₩14,817 | +0.91% | 174.6만 |
|---|
| 2025.12.31 | ₩14,803 | ₩14,817 | ₩14,656 | ₩14,710 | -0.63% | 181만 |
|---|
| 2025.12.30 | ₩14,817 | ₩15,071 | ₩14,817 | ₩15,018 | +1.36% | 118.2만 |
|---|
| 2025.12.29 | ₩14,964 | ₩15,058 | ₩14,803 | ₩14,857 | -0.72% | 155.8만 |
|---|
| 2025.12.26 | ₩14,991 | ₩15,018 | ₩14,870 | ₩14,991 | 0.00% | 85.6만 |
|---|
| 2025.12.24 | ₩14,817 | ₩14,991 | ₩14,750 | ₩14,977 | +1.08% | 82.8만 |
|---|
| 2025.12.23 | ₩14,790 | ₩14,924 | ₩14,616 | ₩14,777 | -0.09% | 156.2만 |
|---|
| 2025.12.22 | ₩14,870 | ₩15,018 | ₩14,790 | ₩14,817 | -0.36% | 196.7만 |
|---|
| 2025.12.19 | ₩14,884 | ₩15,018 | ₩14,790 | ₩14,830 | -0.36% | 570.5만 |
|---|
| 2025.12.18 | ₩15,325 | ₩15,379 | ₩14,964 | ₩14,991 | -2.18% | 222.5만 |
|---|
| 2025.12.17 | ₩15,419 | ₩15,633 | ₩15,111 | ₩15,165 | -1.65% | 179.9만 |
|---|
| 2025.12.16 | ₩15,566 | ₩15,714 | ₩15,299 | ₩15,419 | -0.95% | 198.4만 |
|---|
| 2025.12.15 | ₩15,754 | ₩15,861 | ₩15,580 | ₩15,620 | -0.85% | 175.9만 |
|---|
| 2025.12.12 | ₩15,794 | ₩15,874 | ₩15,499 | ₩15,580 | -1.36% | 225.1만 |
|---|
| 2025.12.11 | ₩16,048 | ₩16,276 | ₩15,687 | ₩15,740 | -1.92% | 161.1만 |
|---|
| 2025.12.10 | ₩15,673 | ₩16,155 | ₩15,673 | ₩15,928 | +1.62% | 164.7만 |
|---|
| 2025.12.09 | ₩15,767 | ₩16,048 | ₩15,633 | ₩15,660 | -0.68% | 166.7만 |
|---|
| 2025.12.08 | ₩15,861 | ₩15,874 | ₩15,647 | ₩15,767 | -0.59% | 121.7만 |
|---|
| 2025.12.05 | ₩15,955 | ₩16,222 | ₩15,700 | ₩15,847 | -0.67% | 293.5만 |
|---|
| 2025.12.04 | ₩16,155 | ₩16,303 | ₩15,941 | ₩15,981 | -1.08% | 125.4만 |
|---|
| 2025.12.03 | ₩16,195 | ₩16,463 | ₩16,142 | ₩16,249 | +0.33% | 138.6만 |
|---|
| 2025.12.02 | ₩16,410 | ₩16,410 | ₩16,169 | ₩16,182 | -1.39% | 128.4만 |
|---|
| 2025.12.01 | ₩16,062 | ₩16,423 | ₩16,035 | ₩16,236 | +1.08% | 131.3만 |
|---|
| 2025.11.28 | ₩16,343 | ₩16,450 | ₩16,249 | ₩16,316 | -0.16% | 67.8만 |
|---|
| 2025.11.26 | ₩16,262 | ₩16,597 | ₩16,222 | ₩16,410 | +0.91% | 189.2만 |
|---|
| 2025.11.25 | ₩15,781 | ₩16,490 | ₩15,781 | ₩16,303 | +3.31% | 174.3만 |
|---|
| 2025.11.24 | ₩15,861 | ₩15,941 | ₩15,647 | ₩15,647 | -1.35% | 224.7만 |
|---|
| 2025.11.21 | ₩15,446 | ₩15,901 | ₩15,419 | ₩15,781 | +2.17% | 179.7만 |
|---|
| 2025.11.20 | ₩15,714 | ₩15,901 | ₩15,366 | ₩15,379 | -2.13% | 179.6만 |
|---|
| 2025.11.19 | ₩15,821 | ₩15,955 | ₩15,513 | ₩15,607 | -1.35% | 226.5만 |
|---|
| 2025.11.18 | ₩15,406 | ₩15,540 | ₩15,299 | ₩15,486 | +0.52% | 183.4만 |
|---|
| 2025.11.17 | ₩15,781 | ₩15,901 | ₩15,339 | ₩15,392 | -2.46% | 239.2만 |
|---|
| 2025.11.14 | ₩15,767 | ₩15,981 | ₩15,660 | ₩15,888 | +0.76% | 201.2만 |
|---|
| 2025.11.13 | ₩15,981 | ₩16,088 | ₩15,673 | ₩15,740 | -1.51% | 173.5만 |
|---|
| 2025.11.12 | ₩16,008 | ₩16,329 | ₩15,995 | ₩15,995 | -0.08% | 260.7만 |
|---|
| 2025.11.11 | ₩16,303 | ₩16,369 | ₩15,995 | ₩16,075 | -1.40% | 243.8만 |
|---|
| 2025.11.10 | ₩16,664 | ₩16,731 | ₩16,249 | ₩16,329 | -2.01% | 179.6만 |
|---|
| 2025.11.07 | ₩16,155 | ₩16,651 | ₩16,155 | ₩16,610 | +2.82% | 222.9만 |
|---|
| 2025.11.06 | ₩16,142 | ₩16,396 | ₩15,874 | ₩16,021 | -0.75% | 466.7만 |
|---|
| 2025.11.05 | ₩16,811 | ₩17,106 | ₩16,129 | ₩16,369 | -2.63% | 342.8만 |
|---|
| 2025.11.04 | ₩17,186 | ₩17,387 | ₩17,052 | ₩17,186 | 0.00% | 288만 |
|---|
| 2025.11.03 | ₩17,159 | ₩17,387 | ₩16,851 | ₩17,347 | +1.09% | 237.4만 |
|---|
| 2025.10.31 | ₩16,945 | ₩17,373 | ₩16,825 | ₩17,320 | +2.21% | 196.4만 |
|---|
| 2025.10.30 | ₩16,891 | ₩17,132 | ₩16,865 | ₩17,039 | +0.87% | 224.6만 |
|---|
| 2025.10.29 | ₩17,601 | ₩17,695 | ₩16,851 | ₩16,985 | -3.50% | 317.7만 |
|---|
| 2025.10.28 | ₩17,802 | ₩17,828 | ₩17,547 | ₩17,695 | -0.60% | 253만 |
|---|
| 2025.10.27 | ₩17,855 | ₩17,949 | ₩17,654 | ₩17,828 | -0.15% | 129만 |
|---|
| 2025.10.24 | ₩18,056 | ₩18,297 | ₩17,828 | ₩17,869 | -1.04% | 90.8만 |
|---|
| 2025.10.23 | ₩18,150 | ₩18,257 | ₩17,895 | ₩17,909 | -1.33% | 148.2만 |
|---|
| 2025.10.22 | ₩17,828 | ₩18,203 | ₩17,721 | ₩18,150 | +1.80% | 189.4만 |
|---|
| 2025.10.21 | ₩17,721 | ₩18,029 | ₩17,641 | ₩17,695 | -0.15% | 206만 |
|---|
| 2025.10.20 | ₩18,109 | ₩18,163 | ₩17,561 | ₩17,668 | -2.44% | 218.8만 |
|---|
| 2025.10.17 | ₩18,016 | ₩18,109 | ₩17,788 | ₩17,922 | -0.52% | 260.7만 |
|---|
| 2025.10.16 | ₩18,283 | ₩18,565 | ₩18,016 | ₩18,096 | -1.02% | 310.6만 |
|---|
| 2025.10.15 | ₩18,417 | ₩18,712 | ₩18,297 | ₩18,310 | -0.58% | 183.5만 |
|---|
| 2025.10.14 | ₩18,230 | ₩18,538 | ₩18,230 | ₩18,337 | +0.59% | 230.5만 |
|---|
| 2025.10.13 | ₩18,551 | ₩18,739 | ₩18,417 | ₩18,471 | -0.43% | 174.4만 |
|---|
| 2025.10.10 | ₩19,341 | ₩19,341 | ₩18,404 | ₩18,431 | -4.71% | 275.6만 |
|---|
| 2025.10.09 | ₩19,890 | ₩19,997 | ₩19,261 | ₩19,328 | -2.83% | 177.4만 |
|---|
| 2025.10.08 | ₩20,024 | ₩20,211 | ₩19,823 | ₩19,943 | -0.40% | 182.9만 |
|---|
| 2025.10.07 | ₩20,398 | ₩20,505 | ₩20,064 | ₩20,064 | -1.64% | 143.5만 |
|---|
| 2025.10.06 | ₩20,760 | ₩20,773 | ₩20,372 | ₩20,425 | -1.61% | 175.1만 |
|---|
| 2025.10.03 | ₩20,974 | ₩21,188 | ₩20,653 | ₩20,720 | -1.21% | 128.6만 |
|---|
| 2025.10.02 | ₩20,974 | ₩21,175 | ₩20,720 | ₩20,920 | -0.26% | 102.9만 |
|---|
| 2025.10.01 | ₩20,653 | ₩21,175 | ₩20,653 | ₩21,134 | +2.33% | 108.5만 |
|---|
| 2025.09.30 | ₩20,559 | ₩20,880 | ₩20,532 | ₩20,840 | +1.37% | 186.1만 |
|---|
| 2025.09.29 | ₩20,880 | ₩21,161 | ₩20,733 | ₩20,827 | -0.26% | 166만 |
|---|
| 2025.09.26 | ₩20,666 | ₩20,974 | ₩20,639 | ₩20,827 | +0.78% | 157.4만 |
|---|
| 2025.09.25 | ₩21,027 | ₩21,134 | ₩20,438 | ₩20,679 | -1.65% | 267.3만 |
|---|
| 2025.09.24 | ₩21,482 | ₩21,576 | ₩21,175 | ₩21,175 | -1.43% | 117.4만 |
|---|
| 2025.09.23 | ₩21,844 | ₩22,045 | ₩21,523 | ₩21,536 | -1.41% | 176.3만 |
|---|
| 2025.09.22 | ₩21,563 | ₩21,871 | ₩21,402 | ₩21,804 | +1.12% | 137.8만 |
|---|
| 2025.09.19 | ₩21,978 | ₩21,978 | ₩21,576 | ₩21,630 | -1.58% | 294.6만 |
|---|
| 2025.09.18 | ₩21,710 | ₩22,085 | ₩21,656 | ₩21,938 | +1.05% | 143.1만 |
|---|
| 2025.09.17 | ₩21,871 | ₩22,245 | ₩21,496 | ₩21,549 | -1.47% | 159.6만 |
|---|
| 2025.09.16 | ₩22,138 | ₩22,219 | ₩21,723 | ₩21,897 | -1.09% | 175.7만 |
|---|
| 2025.09.15 | ₩22,286 | ₩22,406 | ₩22,004 | ₩22,165 | -0.54% | 242.7만 |
|---|
| 2025.09.12 | ₩22,460 | ₩22,580 | ₩22,272 | ₩22,272 | -0.83% | 89.5만 |
|---|
| 2025.09.11 | ₩22,045 | ₩22,741 | ₩22,045 | ₩22,500 | +2.06% | 149.8만 |
|---|
| 2025.09.10 | ₩21,643 | ₩22,045 | ₩21,563 | ₩21,964 | +1.48% | 189.6만 |
|---|
| 2025.09.09 | ₩21,857 | ₩22,138 | ₩21,536 | ₩21,549 | -1.41% | 121.1만 |
|---|
| 2025.09.08 | ₩22,219 | ₩22,259 | ₩21,536 | ₩22,152 | -0.30% | 149.5만 |
|---|
| 2025.09.05 | ₩22,286 | ₩22,674 | ₩22,205 | ₩22,634 | +1.56% | 160.3만 |
|---|
| 2025.09.04 | ₩21,897 | ₩22,272 | ₩21,549 | ₩22,178 | +1.28% | 156만 |
|---|
| 2025.09.03 | ₩21,549 | ₩21,817 | ₩21,308 | ₩21,616 | +0.31% | 130.1만 |
|---|
| 2025.09.02 | ₩21,295 | ₩21,710 | ₩21,295 | ₩21,670 | +1.76% | 146.1만 |
|---|