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 | ₩13,253 | ₩13,347 | ₩12,958 | ₩13,106 | -1.11% | 160.3만 |
| 2026.10.07 | — | — | — | ₩13,199 | — | — |
| 2026.10.02 | — | — | — | ₩13,146 | — | — |
| 2026.10.01 | — | — | — | ₩12,999 | — | — |
| 2026.09.29 | — | — | — | ₩12,871 | — | — |
| 2026.09.25 | — | — | — | ₩13,146 | — | — |
| 2026.09.16 | ₩13,882 | ₩14,110 | ₩13,614 | ₩13,869 | -0.10% | 250.3만 |
| 2026.09.15 | ₩14,070 | ₩14,150 | ₩13,842 | ₩13,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.52% |
| 182.1만 |
| 2026.09.14 | ₩14,418 | ₩14,511 | ₩14,083 | ₩14,150 | -1.86% | 146.5만 |
|---|
| 2026.09.11 | ₩14,404 | ₩14,551 | ₩14,203 | ₩14,364 | -0.28% | 211.3만 |
|---|
| 2026.09.10 | ₩14,471 | ₩14,498 | ₩14,244 | ₩14,284 | -1.30% | 174.8만 |
|---|
| 2026.09.09 | ₩15,007 | ₩15,060 | ₩14,324 | ₩14,431 | -3.84% | 234.5만 |
|---|
| 2026.09.08 | ₩15,167 | ₩15,274 | ₩14,940 | ₩14,993 | -1.15% | 137.1만 |
|---|
| 2026.09.04 | ₩15,020 | ₩15,462 | ₩14,900 | ₩15,288 | +1.78% | 89.9만 |
|---|
| 2026.09.03 | ₩15,435 | ₩15,475 | ₩15,060 | ₩15,100 | -2.17% | 147.6만 |
|---|
| 2026.09.02 | ₩15,100 | ₩15,422 | ₩15,100 | ₩15,167 | +0.44% | 185.1만 |
|---|
| 2026.09.01 | ₩15,395 | ₩15,489 | ₩15,114 | ₩15,274 | -0.78% | 173.5만 |
|---|
| 2026.08.31 | ₩15,703 | ₩15,716 | ₩15,408 | ₩15,475 | -1.45% | 151.5만 |
|---|
| 2026.08.28 | ₩15,957 | ₩15,997 | ₩15,743 | ₩15,743 | -1.34% | 128.7만 |
|---|
| 2026.08.27 | ₩15,997 | ₩16,144 | ₩15,863 | ₩15,904 | -0.59% | 98만 |
|---|
| 2026.08.26 | ₩16,278 | ₩16,305 | ₩15,970 | ₩16,011 | -1.64% | 122.3만 |
|---|
| 2026.08.25 | ₩15,997 | ₩16,332 | ₩15,957 | ₩16,278 | +1.76% | 147.7만 |
|---|
| 2026.08.24 | ₩15,823 | ₩16,171 | ₩15,810 | ₩15,997 | +1.10% | 94.6만 |
|---|
| 2026.08.21 | ₩15,970 | ₩15,984 | ₩15,689 | ₩15,783 | -1.17% | 59.6만 |
|---|
| 2026.08.20 | ₩15,796 | ₩15,997 | ₩15,676 | ₩15,877 | +0.51% | 82.2만 |
|---|
| 2026.08.19 | ₩15,649 | ₩16,078 | ₩15,649 | ₩15,823 | +1.11% | 80.1만 |
|---|
| 2026.08.18 | ₩15,555 | ₩15,649 | ₩15,435 | ₩15,489 | -0.43% | 105.5만 |
|---|
| 2026.08.17 | ₩15,569 | ₩15,569 | ₩15,381 | ₩15,529 | -0.26% | 152.2만 |
|---|
| 2026.08.14 | ₩15,796 | ₩15,997 | ₩15,582 | ₩15,636 | -1.02% | 149.6만 |
|---|
| 2026.08.13 | ₩15,729 | ₩15,997 | ₩15,663 | ₩15,917 | +1.19% | 166.4만 |
|---|
| 2026.08.12 | ₩15,502 | ₩15,636 | ₩15,328 | ₩15,609 | +0.69% | 174.9만 |
|---|
| 2026.08.11 | ₩15,355 | ₩15,609 | ₩15,274 | ₩15,381 | +0.17% | 161.5만 |
|---|
| 2026.08.10 | ₩15,435 | ₩15,596 | ₩15,154 | ₩15,448 | +0.09% | 259.3만 |
|---|
| 2026.08.07 | ₩15,489 | ₩15,863 | ₩15,314 | ₩15,649 | +1.04% | 166.2만 |
|---|
| 2026.08.06 | ₩16,037 | ₩16,037 | ₩15,248 | ₩15,395 | -4.01% | 256.5만 |
|---|
| 2026.08.05 | ₩15,395 | ₩15,944 | ₩14,886 | ₩15,796 | +2.61% | 378.1만 |
|---|
| 2026.08.04 | ₩15,810 | ₩16,171 | ₩15,649 | ₩16,011 | +1.27% | 197.7만 |
|---|
| 2026.08.03 | ₩15,823 | ₩16,037 | ₩15,756 | ₩15,930 | +0.68% | 140.7만 |
|---|
| 2026.07.31 | ₩16,091 | ₩16,198 | ₩15,689 | ₩15,823 | -1.66% | 167.7만 |
|---|
| 2026.07.30 | ₩16,506 | ₩16,546 | ₩15,877 | ₩16,118 | -2.35% | 152.1만 |
|---|
| 2026.07.29 | ₩16,171 | ₩16,827 | ₩16,171 | ₩16,412 | +1.49% | 217.1만 |
|---|
| 2026.07.28 | ₩16,278 | ₩16,345 | ₩15,850 | ₩16,078 | -1.23% | 175.8만 |
|---|
| 2026.07.27 | ₩16,640 | ₩16,640 | ₩16,185 | ₩16,225 | -2.49% | 118만 |
|---|
| 2026.07.24 | ₩16,359 | ₩16,707 | ₩16,305 | ₩16,439 | +0.49% | 178.8만 |
|---|
| 2026.07.23 | ₩15,944 | ₩16,519 | ₩15,944 | ₩16,238 | +1.85% | 228만 |
|---|
| 2026.07.22 | ₩16,506 | ₩16,506 | ₩16,051 | ₩16,131 | -2.27% | 158.1만 |
|---|
| 2026.07.21 | ₩16,600 | ₩16,814 | ₩16,265 | ₩16,439 | -0.97% | 149.5만 |
|---|
| 2026.07.20 | ₩16,680 | ₩16,734 | ₩16,225 | ₩16,238 | -2.65% | 142.6만 |
|---|
| 2026.07.17 | ₩17,001 | ₩17,242 | ₩16,519 | ₩16,747 | -1.50% | 158.2만 |
|---|
| 2026.07.16 | ₩16,680 | ₩17,202 | ₩16,680 | ₩17,068 | +2.33% | 209.5만 |
|---|
| 2026.07.15 | ₩16,667 | ₩17,363 | ₩16,667 | ₩16,707 | +0.24% | 338.7만 |
|---|
| 2026.07.14 | ₩16,359 | ₩16,747 | ₩16,144 | ₩16,693 | +2.05% | 266.7만 |
|---|
| 2026.07.13 | ₩16,211 | ₩16,559 | ₩16,144 | ₩16,305 | +0.58% | 278만 |
|---|
| 2026.07.10 | ₩16,051 | ₩16,198 | ₩15,837 | ₩16,078 | +0.17% | 254.4만 |
|---|
| 2026.07.09 | ₩15,663 | ₩15,944 | ₩15,622 | ₩15,904 | +1.54% | 174.4만 |
|---|
| 2026.07.08 | ₩16,118 | ₩16,238 | ₩15,569 | ₩15,636 | -2.99% | 218.7만 |
|---|
| 2026.07.07 | ₩17,055 | ₩17,122 | ₩16,319 | ₩16,319 | -4.32% | 192.6만 |
|---|
| 2026.07.06 | ₩16,720 | ₩17,015 | ₩16,680 | ₩16,827 | +0.64% | 215.7만 |
|---|
| 2026.07.02 | ₩16,439 | ₩16,800 | ₩16,426 | ₩16,747 | +1.87% | 217.6만 |
|---|
| 2026.07.01 | ₩15,850 | ₩16,426 | ₩15,823 | ₩16,265 | +2.62% | 183.9만 |
|---|
| 2026.06.30 | ₩15,408 | ₩16,091 | ₩15,140 | ₩15,796 | +2.52% | 230.8만 |
|---|
| 2026.06.29 | ₩15,930 | ₩15,930 | ₩15,703 | ₩15,823 | -0.67% | 226.2만 |
|---|
| 2026.06.26 | ₩15,689 | ₩16,011 | ₩15,596 | ₩15,970 | +1.79% | 399.7만 |
|---|
| 2026.06.25 | ₩15,529 | ₩15,770 | ₩15,060 | ₩15,569 | +0.26% | 225.4만 |
|---|
| 2026.06.24 | ₩15,636 | ₩15,877 | ₩15,221 | ₩15,381 | -1.63% | 268.5만 |
|---|
| 2026.06.23 | ₩15,743 | ₩15,904 | ₩15,569 | ₩15,649 | -0.60% | 133.9만 |
|---|
| 2026.06.22 | ₩15,622 | ₩15,890 | ₩15,622 | ₩15,689 | +0.43% | 147.2만 |
|---|
| 2026.06.18 | ₩15,596 | ₩15,890 | ₩15,569 | ₩15,676 | +0.52% | 311만 |
|---|
| 2026.06.17 | ₩16,225 | ₩16,452 | ₩15,422 | ₩15,448 | -4.79% | 196.3만 |
|---|
| 2026.06.16 | ₩16,479 | ₩16,653 | ₩16,198 | ₩16,265 | -1.30% | 177.4만 |
|---|
| 2026.06.15 | ₩16,412 | ₩16,680 | ₩16,198 | ₩16,359 | -0.33% | 153.4만 |
|---|
| 2026.06.12 | ₩16,493 | ₩16,680 | ₩16,265 | ₩16,439 | -0.32% | 149.1만 |
|---|
| 2026.06.11 | ₩16,827 | ₩16,961 | ₩16,359 | ₩16,493 | -1.99% | 183만 |
|---|
| 2026.06.10 | ₩16,908 | ₩17,162 | ₩16,600 | ₩16,626 | -1.66% | 258.4만 |
|---|
| 2026.06.09 | ₩16,653 | ₩17,055 | ₩16,546 | ₩16,908 | +1.53% | 422.5만 |
|---|
| 2026.06.08 | ₩16,506 | ₩16,747 | ₩16,385 | ₩16,412 | -0.57% | 209.8만 |
|---|
| 2026.06.05 | ₩16,131 | ₩16,452 | ₩16,131 | ₩16,332 | +1.24% | 207.8만 |
|---|
| 2026.06.04 | ₩15,729 | ₩16,332 | ₩15,729 | ₩16,305 | +3.66% | 255.1만 |
|---|
| 2026.06.03 | ₩15,743 | ₩15,890 | ₩15,341 | ₩15,609 | -0.85% | 261.9만 |
|---|
| 2026.06.02 | ₩15,462 | ₩15,930 | ₩15,448 | ₩15,890 | +2.77% | 270.3만 |
|---|
| 2026.06.01 | ₩15,355 | ₩15,850 | ₩15,328 | ₩15,502 | +0.96% | 395.9만 |
|---|
| 2026.05.29 | ₩15,435 | ₩15,770 | ₩15,167 | ₩15,582 | +0.95% | 353.8만 |
|---|
| 2026.05.28 | ₩15,328 | ₩15,810 | ₩15,274 | ₩15,462 | +0.87% | 385.8만 |
|---|
| 2026.05.27 | ₩15,529 | ₩15,716 | ₩15,395 | ₩15,408 | -0.78% | 387.9만 |
|---|
| 2026.05.26 | ₩15,448 | ₩15,703 | ₩15,408 | ₩15,502 | +0.35% | 327만 |
|---|
| 2026.05.22 | ₩15,328 | ₩15,542 | ₩15,248 | ₩15,341 | +0.09% | 158.2만 |
|---|
| 2026.05.21 | ₩15,314 | ₩15,529 | ₩15,248 | ₩15,341 | +0.17% | 185.8만 |
|---|
| 2026.05.20 | ₩15,181 | ₩15,502 | ₩14,953 | ₩15,448 | +1.76% | 168.6만 |
|---|
| 2026.05.19 | ₩15,489 | ₩15,622 | ₩15,127 | ₩15,221 | -1.73% | 166.7만 |
|---|
| 2026.05.18 | ₩15,622 | ₩15,904 | ₩15,462 | ₩15,582 | -0.26% | 164.2만 |
|---|
| 2026.05.15 | ₩15,274 | ₩15,703 | ₩15,020 | ₩15,636 | +2.37% | 245.6만 |
|---|
| 2026.05.14 | ₩15,863 | ₩16,144 | ₩15,489 | ₩15,529 | -2.11% | 429.4만 |
|---|
| 2026.05.13 | ₩15,917 | ₩15,970 | ₩15,649 | ₩15,716 | -1.26% | 238.7만 |
|---|
| 2026.05.12 | ₩16,225 | ₩16,292 | ₩15,930 | ₩16,011 | -1.32% | 465.5만 |
|---|
| 2026.05.11 | ₩16,573 | ₩16,667 | ₩16,225 | ₩16,238 | -2.02% | 315.8만 |
|---|
| 2026.05.08 | ₩16,131 | ₩16,693 | ₩16,024 | ₩16,559 | +2.66% | 314만 |
|---|
| 2026.05.07 | ₩16,372 | ₩16,452 | ₩16,104 | ₩16,104 | -1.64% | 358.7만 |
|---|
| 2026.05.06 | ₩15,756 | ₩16,774 | ₩15,609 | ₩16,292 | +3.40% | 508.9만 |
|---|
| 2026.05.05 | ₩14,966 | ₩15,194 | ₩14,792 | ₩15,167 | +1.34% | 287.2만 |
|---|
| 2026.05.04 | ₩14,578 | ₩14,886 | ₩14,404 | ₩14,846 | +1.84% | 222.9만 |
|---|
| 2026.05.01 | ₩14,525 | ₩14,685 | ₩14,377 | ₩14,645 | +0.83% | 179.5만 |
|---|
| 2026.04.30 | ₩14,337 | ₩14,632 | ₩14,337 | ₩14,471 | +0.93% | 186.1만 |
|---|
| 2026.04.29 | ₩14,792 | ₩14,940 | ₩14,351 | ₩14,404 | -2.62% | 217.3만 |
|---|
| 2026.04.28 | ₩14,672 | ₩14,940 | ₩14,551 | ₩14,886 | +1.46% | 195.4만 |
|---|
| 2026.04.27 | ₩14,244 | ₩14,672 | ₩14,190 | ₩14,592 | +2.44% | 207.4만 |
|---|
| 2026.04.24 | ₩14,096 | ₩14,377 | ₩14,029 | ₩14,324 | +1.61% | 199.8만 |
|---|
| 2026.04.23 | ₩14,150 | ₩14,310 | ₩13,895 | ₩14,096 | -0.38% | 205.3만 |
|---|
| 2026.04.22 | ₩14,391 | ₩14,525 | ₩14,016 | ₩14,190 | -1.40% | 237.5만 |
|---|
| 2026.04.21 | ₩14,511 | ₩14,752 | ₩14,297 | ₩14,310 | -1.38% | 218.8만 |
|---|
| 2026.04.20 | ₩13,909 | ₩14,551 | ₩13,909 | ₩14,498 | +4.23% | 234만 |
|---|
| 2026.04.17 | ₩13,762 | ₩14,056 | ₩13,762 | ₩13,989 | +1.65% | 230.8만 |
|---|
| 2026.04.16 | ₩13,641 | ₩13,922 | ₩13,494 | ₩13,655 | +0.10% | 473.3만 |
|---|
| 2026.04.15 | ₩13,146 | ₩13,695 | ₩13,079 | ₩13,588 | +3.36% | 270.2만 |
|---|
| 2026.04.14 | ₩12,891 | ₩13,253 | ₩12,851 | ₩13,199 | +2.39% | 191.6만 |
|---|
| 2026.04.13 | ₩12,958 | ₩13,146 | ₩12,771 | ₩12,945 | -0.10% | 158.8만 |
|---|
| 2026.04.10 | ₩12,557 | ₩12,985 | ₩12,557 | ₩12,958 | +3.20% | 156만 |
|---|
| 2026.04.09 | ₩12,731 | ₩12,798 | ₩12,450 | ₩12,503 | -1.79% | 198.3만 |
|---|
| 2026.04.08 | ₩13,119 | ₩13,280 | ₩12,811 | ₩12,851 | -2.04% | 183.5만 |
|---|
| 2026.04.07 | ₩12,651 | ₩12,878 | ₩12,503 | ₩12,744 | +0.74% | 176.9만 |
|---|
| 2026.04.06 | ₩12,343 | ₩12,624 | ₩12,302 | ₩12,610 | +2.17% | 142.9만 |
|---|
| 2026.04.02 | ₩12,169 | ₩12,570 | ₩12,102 | ₩12,450 | +2.31% | 195.9만 |
|---|
| 2026.04.01 | ₩12,597 | ₩12,731 | ₩12,316 | ₩12,356 | -1.91% | 194.5만 |
|---|
| 2026.03.31 | ₩12,624 | ₩12,838 | ₩12,356 | ₩12,610 | -0.11% | 212.1만 |
|---|
| 2026.03.30 | ₩12,436 | ₩12,677 | ₩12,329 | ₩12,517 | +0.65% | 200.3만 |
|---|
| 2026.03.27 | ₩12,584 | ₩12,637 | ₩12,209 | ₩12,289 | -2.34% | 196.2만 |
|---|
| 2026.03.26 | ₩12,503 | ₩12,865 | ₩12,490 | ₩12,651 | +1.18% | 176만 |
|---|
| 2026.03.25 | ₩12,691 | ₩12,851 | ₩12,396 | ₩12,557 | -1.05% | 212.2만 |
|---|
| 2026.03.24 | ₩12,476 | ₩12,731 | ₩12,396 | ₩12,517 | +0.32% | 192만 |
|---|
| 2026.03.23 | ₩12,731 | ₩12,918 | ₩12,557 | ₩12,624 | -0.84% | 324.1만 |
|---|
| 2026.03.20 | ₩12,972 | ₩12,972 | ₩12,383 | ₩12,450 | -4.02% | 505.7만 |
|---|
| 2026.03.19 | ₩12,891 | ₩13,106 | ₩12,691 | ₩12,945 | +0.42% | 221.7만 |
|---|
| 2026.03.18 | ₩12,918 | ₩13,320 | ₩12,891 | ₩13,025 | +0.83% | 303.2만 |
|---|
| 2026.03.17 | ₩13,025 | ₩13,226 | ₩13,012 | ₩13,092 | +0.51% | 243.5만 |
|---|
| 2026.03.16 | ₩13,106 | ₩13,360 | ₩12,851 | ₩12,865 | -1.84% | 249.4만 |
|---|
| 2026.03.13 | ₩13,481 | ₩13,628 | ₩12,972 | ₩13,039 | -3.28% | 207.3만 |
|---|
| 2026.03.12 | ₩13,119 | ₩13,481 | ₩13,052 | ₩13,306 | +1.43% | 278.3만 |
|---|
| 2026.03.11 | ₩13,601 | ₩13,601 | ₩13,186 | ₩13,293 | -2.26% | 189.9만 |
|---|
| 2026.03.10 | ₩13,454 | ₩13,614 | ₩13,240 | ₩13,481 | +0.20% | 263.1만 |
|---|
| 2026.03.09 | ₩13,293 | ₩13,601 | ₩12,891 | ₩13,507 | +1.61% | 332.6만 |
|---|
| 2026.03.06 | ₩13,601 | ₩13,601 | ₩13,266 | ₩13,507 | -0.69% | 187.4만 |
|---|
| 2026.03.05 | ₩13,641 | ₩13,815 | ₩13,400 | ₩13,735 | +0.69% | 246.6만 |
|---|
| 2026.03.04 | ₩13,400 | ₩14,003 | ₩13,253 | ₩13,855 | +3.40% | 379.7만 |
|---|
| 2026.03.03 | ₩12,744 | ₩13,481 | ₩12,436 | ₩13,414 | +5.25% | 307.7만 |
|---|
| 2026.03.02 | ₩13,052 | ₩13,132 | ₩12,865 | ₩13,012 | -0.31% | 235.3만 |
|---|
| 2026.02.27 | ₩13,855 | ₩13,909 | ₩13,186 | ₩13,240 | -4.44% | 291.7만 |
|---|
| 2026.02.26 | ₩13,936 | ₩14,257 | ₩13,895 | ₩14,056 | +0.86% | 242.7만 |
|---|
| 2026.02.25 | ₩13,574 | ₩13,855 | ₩13,534 | ₩13,829 | +1.87% | 224.9만 |
|---|
| 2026.02.24 | ₩13,588 | ₩13,802 | ₩13,440 | ₩13,494 | -0.69% | 228.5만 |
|---|
| 2026.02.23 | ₩13,936 | ₩14,096 | ₩13,494 | ₩13,561 | -2.69% | 397.3만 |
|---|
| 2026.02.20 | ₩13,253 | ₩14,056 | ₩13,253 | ₩14,003 | +5.66% | 336.2만 |
|---|
| 2026.02.19 | ₩13,748 | ₩13,762 | ₩13,132 | ₩13,614 | -0.97% | 465.2만 |
|---|
| 2026.02.18 | ₩13,226 | ₩13,494 | ₩13,159 | ₩13,159 | -0.51% | 196.1만 |
|---|
| 2026.02.17 | ₩13,574 | ₩13,628 | ₩12,985 | ₩13,347 | -1.68% | 314.9만 |
|---|
| 2026.02.13 | ₩13,306 | ₩13,735 | ₩13,240 | ₩13,534 | +1.71% | 232만 |
|---|
| 2026.02.12 | ₩13,976 | ₩13,976 | ₩12,758 | ₩13,226 | -5.36% | 619.1만 |
|---|
| 2026.02.11 | ₩14,592 | ₩15,020 | ₩13,748 | ₩13,748 | -5.78% | 641.4만 |
|---|
| 2026.02.10 | ₩14,217 | ₩14,337 | ₩14,096 | ₩14,203 | -0.09% | 223만 |
|---|
| 2026.02.09 | ₩14,217 | ₩14,217 | ₩13,989 | ₩14,123 | -0.66% | 166만 |
|---|
| 2026.02.06 | ₩14,003 | ₩14,230 | ₩13,936 | ₩14,177 | +1.24% | 169.6만 |
|---|
| 2026.02.05 | ₩13,976 | ₩14,110 | ₩13,668 | ₩14,003 | +0.19% | 253.4만 |
|---|
| 2026.02.04 | ₩14,444 | ₩14,511 | ₩14,016 | ₩14,029 | -2.87% | 425.4만 |
|---|
| 2026.02.03 | ₩13,829 | ₩14,297 | ₩13,735 | ₩14,203 | +2.71% | 287.6만 |
|---|
| 2026.02.02 | ₩14,190 | ₩14,230 | ₩13,788 | ₩13,842 | -2.45% | 212.7만 |
|---|
| 2026.01.30 | ₩14,110 | ₩14,190 | ₩13,936 | ₩14,136 | +0.19% | 250.6만 |
|---|
| 2026.01.29 | ₩13,989 | ₩14,244 | ₩13,882 | ₩14,203 | +1.53% | 231.2만 |
|---|
| 2026.01.28 | ₩14,136 | ₩14,244 | ₩13,815 | ₩13,855 | -1.99% | 286.5만 |
|---|
| 2026.01.27 | ₩14,096 | ₩14,203 | ₩14,003 | ₩14,083 | -0.09% | 193.2만 |
|---|
| 2026.01.26 | ₩14,458 | ₩14,498 | ₩14,083 | ₩14,123 | -2.31% | 226.9만 |
|---|
| 2026.01.23 | ₩14,391 | ₩14,485 | ₩14,310 | ₩14,458 | +0.47% | 240.2만 |
|---|
| 2026.01.22 | ₩14,659 | ₩14,819 | ₩14,444 | ₩14,444 | -1.46% | 257.4만 |
|---|
| 2026.01.21 | ₩14,592 | ₩14,779 | ₩14,458 | ₩14,551 | -0.28% | 296.9만 |
|---|
| 2026.01.20 | ₩14,672 | ₩14,712 | ₩14,337 | ₩14,458 | -1.46% | 350.4만 |
|---|
| 2026.01.16 | ₩14,659 | ₩14,966 | ₩14,618 | ₩14,886 | +1.55% | 361.6만 |
|---|
| 2026.01.15 | ₩14,819 | ₩14,953 | ₩14,659 | ₩14,685 | -0.90% | 481.6만 |
|---|
| 2026.01.14 | ₩14,525 | ₩14,993 | ₩14,458 | ₩14,819 | +2.03% | 334.4만 |
|---|
| 2026.01.13 | ₩14,926 | ₩15,033 | ₩14,712 | ₩14,766 | -1.08% | 283.2만 |
|---|
| 2026.01.12 | ₩14,833 | ₩15,100 | ₩14,685 | ₩14,859 | +0.18% | 338.7만 |
|---|
| 2026.01.09 | ₩15,007 | ₩15,100 | ₩14,779 | ₩14,859 | -0.98% | 243.7만 |
|---|
| 2026.01.08 | ₩14,900 | ₩15,127 | ₩14,886 | ₩14,926 | +0.18% | 248.6만 |
|---|
| 2026.01.07 | ₩15,542 | ₩15,636 | ₩14,966 | ₩15,020 | -3.36% | 176.5만 |
|---|
| 2026.01.06 | ₩14,846 | ₩15,462 | ₩14,846 | ₩15,448 | +4.06% | 297.9만 |
|---|
| 2026.01.05 | ₩14,725 | ₩15,074 | ₩14,725 | ₩14,913 | +1.27% | 263.8만 |
|---|
| 2026.01.02 | ₩14,685 | ₩15,007 | ₩14,444 | ₩14,819 | +0.91% | 174.6만 |
|---|
| 2025.12.31 | ₩14,806 | ₩14,819 | ₩14,659 | ₩14,712 | -0.63% | 181만 |
|---|
| 2025.12.30 | ₩14,819 | ₩15,074 | ₩14,819 | ₩15,020 | +1.36% | 118.2만 |
|---|
| 2025.12.29 | ₩14,966 | ₩15,060 | ₩14,806 | ₩14,859 | -0.72% | 155.8만 |
|---|
| 2025.12.26 | ₩14,993 | ₩15,020 | ₩14,873 | ₩14,993 | 0.00% | 85.6만 |
|---|
| 2025.12.24 | ₩14,819 | ₩14,993 | ₩14,752 | ₩14,980 | +1.08% | 82.8만 |
|---|
| 2025.12.23 | ₩14,792 | ₩14,926 | ₩14,618 | ₩14,779 | -0.09% | 156.2만 |
|---|
| 2025.12.22 | ₩14,873 | ₩15,020 | ₩14,792 | ₩14,819 | -0.36% | 196.7만 |
|---|
| 2025.12.19 | ₩14,886 | ₩15,020 | ₩14,792 | ₩14,833 | -0.36% | 570.5만 |
|---|
| 2025.12.18 | ₩15,328 | ₩15,381 | ₩14,966 | ₩14,993 | -2.18% | 222.5만 |
|---|
| 2025.12.17 | ₩15,422 | ₩15,636 | ₩15,114 | ₩15,167 | -1.65% | 179.9만 |
|---|
| 2025.12.16 | ₩15,569 | ₩15,716 | ₩15,301 | ₩15,422 | -0.95% | 198.4만 |
|---|
| 2025.12.15 | ₩15,756 | ₩15,863 | ₩15,582 | ₩15,622 | -0.85% | 175.9만 |
|---|
| 2025.12.12 | ₩15,796 | ₩15,877 | ₩15,502 | ₩15,582 | -1.36% | 225.1만 |
|---|
| 2025.12.11 | ₩16,051 | ₩16,278 | ₩15,689 | ₩15,743 | -1.92% | 161.1만 |
|---|
| 2025.12.10 | ₩15,676 | ₩16,158 | ₩15,676 | ₩15,930 | +1.62% | 164.7만 |
|---|
| 2025.12.09 | ₩15,770 | ₩16,051 | ₩15,636 | ₩15,663 | -0.68% | 166.7만 |
|---|
| 2025.12.08 | ₩15,863 | ₩15,877 | ₩15,649 | ₩15,770 | -0.59% | 121.7만 |
|---|
| 2025.12.05 | ₩15,957 | ₩16,225 | ₩15,703 | ₩15,850 | -0.67% | 293.5만 |
|---|
| 2025.12.04 | ₩16,158 | ₩16,305 | ₩15,944 | ₩15,984 | -1.08% | 125.4만 |
|---|
| 2025.12.03 | ₩16,198 | ₩16,466 | ₩16,144 | ₩16,252 | +0.33% | 138.6만 |
|---|
| 2025.12.02 | ₩16,412 | ₩16,412 | ₩16,171 | ₩16,185 | -1.39% | 128.4만 |
|---|
| 2025.12.01 | ₩16,064 | ₩16,426 | ₩16,037 | ₩16,238 | +1.08% | 131.3만 |
|---|
| 2025.11.28 | ₩16,345 | ₩16,452 | ₩16,252 | ₩16,319 | -0.16% | 67.8만 |
|---|
| 2025.11.26 | ₩16,265 | ₩16,600 | ₩16,225 | ₩16,412 | +0.91% | 189.2만 |
|---|
| 2025.11.25 | ₩15,783 | ₩16,493 | ₩15,783 | ₩16,305 | +3.31% | 174.3만 |
|---|
| 2025.11.24 | ₩15,863 | ₩15,944 | ₩15,649 | ₩15,649 | -1.35% | 224.7만 |
|---|
| 2025.11.21 | ₩15,448 | ₩15,904 | ₩15,422 | ₩15,783 | +2.17% | 179.7만 |
|---|
| 2025.11.20 | ₩15,716 | ₩15,904 | ₩15,368 | ₩15,381 | -2.13% | 179.6만 |
|---|
| 2025.11.19 | ₩15,823 | ₩15,957 | ₩15,515 | ₩15,609 | -1.35% | 226.5만 |
|---|
| 2025.11.18 | ₩15,408 | ₩15,542 | ₩15,301 | ₩15,489 | +0.52% | 183.4만 |
|---|
| 2025.11.17 | ₩15,783 | ₩15,904 | ₩15,341 | ₩15,395 | -2.46% | 239.2만 |
|---|
| 2025.11.14 | ₩15,770 | ₩15,984 | ₩15,663 | ₩15,890 | +0.76% | 201.2만 |
|---|
| 2025.11.13 | ₩15,984 | ₩16,091 | ₩15,676 | ₩15,743 | -1.51% | 173.5만 |
|---|
| 2025.11.12 | ₩16,011 | ₩16,332 | ₩15,997 | ₩15,997 | -0.08% | 260.7만 |
|---|
| 2025.11.11 | ₩16,305 | ₩16,372 | ₩15,997 | ₩16,078 | -1.40% | 243.8만 |
|---|
| 2025.11.10 | ₩16,667 | ₩16,734 | ₩16,252 | ₩16,332 | -2.01% | 179.6만 |
|---|
| 2025.11.07 | ₩16,158 | ₩16,653 | ₩16,158 | ₩16,613 | +2.82% | 222.9만 |
|---|
| 2025.11.06 | ₩16,144 | ₩16,399 | ₩15,877 | ₩16,024 | -0.75% | 466.7만 |
|---|
| 2025.11.05 | ₩16,814 | ₩17,108 | ₩16,131 | ₩16,372 | -2.63% | 342.8만 |
|---|
| 2025.11.04 | ₩17,189 | ₩17,389 | ₩17,055 | ₩17,189 | 0.00% | 288만 |
|---|
| 2025.11.03 | ₩17,162 | ₩17,389 | ₩16,854 | ₩17,349 | +1.09% | 237.4만 |
|---|
| 2025.10.31 | ₩16,948 | ₩17,376 | ₩16,827 | ₩17,323 | +2.21% | 196.4만 |
|---|
| 2025.10.30 | ₩16,894 | ₩17,135 | ₩16,867 | ₩17,041 | +0.87% | 224.6만 |
|---|
| 2025.10.29 | ₩17,604 | ₩17,697 | ₩16,854 | ₩16,988 | -3.50% | 317.7만 |
|---|
| 2025.10.28 | ₩17,804 | ₩17,831 | ₩17,550 | ₩17,697 | -0.60% | 253만 |
|---|
| 2025.10.27 | ₩17,858 | ₩17,952 | ₩17,657 | ₩17,831 | -0.15% | 129만 |
|---|
| 2025.10.24 | ₩18,059 | ₩18,300 | ₩17,831 | ₩17,871 | -1.04% | 90.8만 |
|---|
| 2025.10.23 | ₩18,153 | ₩18,260 | ₩17,898 | ₩17,912 | -1.33% | 148.2만 |
|---|
| 2025.10.22 | ₩17,831 | ₩18,206 | ₩17,724 | ₩18,153 | +1.80% | 189.4만 |
|---|
| 2025.10.21 | ₩17,724 | ₩18,032 | ₩17,644 | ₩17,697 | -0.15% | 206만 |
|---|
| 2025.10.20 | ₩18,112 | ₩18,166 | ₩17,563 | ₩17,671 | -2.44% | 218.8만 |
|---|
| 2025.10.17 | ₩18,019 | ₩18,112 | ₩17,791 | ₩17,925 | -0.52% | 260.7만 |
|---|
| 2025.10.16 | ₩18,286 | ₩18,567 | ₩18,019 | ₩18,099 | -1.02% | 310.6만 |
|---|
| 2025.10.15 | ₩18,420 | ₩18,715 | ₩18,300 | ₩18,313 | -0.58% | 183.5만 |
|---|
| 2025.10.14 | ₩18,233 | ₩18,541 | ₩18,233 | ₩18,340 | +0.59% | 230.5만 |
|---|
| 2025.10.13 | ₩18,554 | ₩18,742 | ₩18,420 | ₩18,474 | -0.43% | 174.4만 |
|---|
| 2025.10.10 | ₩19,344 | ₩19,344 | ₩18,407 | ₩18,434 | -4.71% | 275.6만 |
|---|
| 2025.10.09 | ₩19,893 | ₩20,000 | ₩19,264 | ₩19,331 | -2.83% | 177.4만 |
|---|
| 2025.10.08 | ₩20,027 | ₩20,214 | ₩19,826 | ₩19,946 | -0.40% | 182.9만 |
|---|
| 2025.10.07 | ₩20,401 | ₩20,509 | ₩20,067 | ₩20,067 | -1.64% | 143.5만 |
|---|
| 2025.10.06 | ₩20,763 | ₩20,776 | ₩20,375 | ₩20,428 | -1.61% | 175.1만 |
|---|
| 2025.10.03 | ₩20,977 | ₩21,191 | ₩20,656 | ₩20,723 | -1.21% | 128.6만 |
|---|
| 2025.10.02 | ₩20,977 | ₩21,178 | ₩20,723 | ₩20,924 | -0.26% | 102.9만 |
|---|
| 2025.10.01 | ₩20,656 | ₩21,178 | ₩20,656 | ₩21,138 | +2.33% | 108.5만 |
|---|
| 2025.09.30 | ₩20,562 | ₩20,883 | ₩20,535 | ₩20,843 | +1.37% | 186.1만 |
|---|
| 2025.09.29 | ₩20,883 | ₩21,165 | ₩20,736 | ₩20,830 | -0.26% | 166만 |
|---|
| 2025.09.26 | ₩20,669 | ₩20,977 | ₩20,642 | ₩20,830 | +0.78% | 157.4만 |
|---|
| 2025.09.25 | ₩21,031 | ₩21,138 | ₩20,442 | ₩20,683 | -1.65% | 267.3만 |
|---|
| 2025.09.24 | ₩21,486 | ₩21,580 | ₩21,178 | ₩21,178 | -1.43% | 117.4만 |
|---|
| 2025.09.23 | ₩21,847 | ₩22,048 | ₩21,526 | ₩21,539 | -1.41% | 176.3만 |
|---|
| 2025.09.22 | ₩21,566 | ₩21,874 | ₩21,405 | ₩21,807 | +1.12% | 137.8만 |
|---|
| 2025.09.19 | ₩21,981 | ₩21,981 | ₩21,580 | ₩21,633 | -1.58% | 294.6만 |
|---|
| 2025.09.18 | ₩21,713 | ₩22,088 | ₩21,660 | ₩21,941 | +1.05% | 143.1만 |
|---|
| 2025.09.17 | ₩21,874 | ₩22,249 | ₩21,499 | ₩21,553 | -1.47% | 159.6만 |
|---|
| 2025.09.16 | ₩22,142 | ₩22,222 | ₩21,727 | ₩21,901 | -1.09% | 175.7만 |
|---|
| 2025.09.15 | ₩22,289 | ₩22,410 | ₩22,008 | ₩22,169 | -0.54% | 242.7만 |
|---|
| 2025.09.12 | ₩22,463 | ₩22,584 | ₩22,276 | ₩22,276 | -0.83% | 89.5만 |
|---|
| 2025.09.11 | ₩22,048 | ₩22,744 | ₩22,048 | ₩22,503 | +2.06% | 149.8만 |
|---|
| 2025.09.10 | ₩21,646 | ₩22,048 | ₩21,566 | ₩21,968 | +1.48% | 189.6만 |
|---|
| 2025.09.09 | ₩21,861 | ₩22,142 | ₩21,539 | ₩21,553 | -1.41% | 121.1만 |
|---|
| 2025.09.08 | ₩22,222 | ₩22,262 | ₩21,539 | ₩22,155 | -0.30% | 149.5만 |
|---|
| 2025.09.05 | ₩22,289 | ₩22,677 | ₩22,209 | ₩22,637 | +1.56% | 160.3만 |
|---|
| 2025.09.04 | ₩21,901 | ₩22,276 | ₩21,553 | ₩22,182 | +1.28% | 156만 |
|---|
| 2025.09.03 | ₩21,553 | ₩21,820 | ₩21,312 | ₩21,620 | +0.31% | 130.1만 |
|---|
| 2025.09.02 | ₩21,298 | ₩21,713 | ₩21,298 | ₩21,673 | +1.76% | 146.1만 |
|---|