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 | ₩13,248 | ₩13,342 | ₩12,954 | ₩13,101 | -1.11% | 160.3만 |
| 2026.10.08 | ₩13,221 | ₩13,288 | ₩12,806 | ₩13,248 | +0.20% | 247.8만 |
| 2026.10.07 | ₩13,087 | ₩13,315 | ₩12,927 | ₩13,194 | +0.82% | 260.5만 |
| 2026.10.06 | ₩13,007 | ₩13,208 | ₩12,913 | ₩13,128 | +0.93% | 173.5만 |
| 2026.10.05 | ₩13,181 | ₩13,221 | ₩12,887 | ₩12,900 | -2.13% | 248.7만 |
| 2026.10.02 | ₩13,194 | ₩13,516 | ₩13,074 | ₩13,141 | -0.41% | 246.3만 |
| 2026.10.01 | ₩12,766 | ₩13,061 | ₩12,566 | ₩12,994 | +1.78% | 282.3만 |
| 2026.09.30 | ₩12,766 | ₩13,034 | ₩12,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,820 |
| +0.42% |
| 273.5만 |
| 2026.09.29 | ₩12,940 | ₩12,994 | ₩12,780 | ₩12,847 | -0.72% | 259.4만 |
|---|
| 2026.09.28 | ₩13,128 | ₩13,194 | ₩12,793 | ₩12,940 | -1.43% | 291.4만 |
|---|
| 2026.09.25 | ₩12,860 | ₩13,315 | ₩12,860 | ₩13,141 | +2.19% | 286.8만 |
|---|
| 2026.09.24 | ₩13,221 | ₩13,342 | ₩12,887 | ₩12,940 | -2.13% | 321.5만 |
|---|
| 2026.09.23 | ₩13,810 | ₩13,971 | ₩13,208 | ₩13,235 | -4.17% | 308.7만 |
|---|
| 2026.09.22 | ₩14,064 | ₩14,091 | ₩13,810 | ₩13,877 | -1.33% | 208.8만 |
|---|
| 2026.09.21 | ₩13,850 | ₩13,984 | ₩13,743 | ₩13,930 | +0.58% | 170.7만 |
|---|
| 2026.09.18 | ₩13,703 | ₩13,823 | ₩13,596 | ₩13,716 | +0.10% | 358.4만 |
|---|
| 2026.09.17 | ₩13,944 | ₩14,064 | ₩13,743 | ₩13,770 | -1.25% | 206.7만 |
|---|
| 2026.09.16 | ₩13,877 | ₩14,104 | ₩13,609 | ₩13,864 | -0.10% | 250.3만 |
|---|
| 2026.09.15 | ₩14,064 | ₩14,145 | ₩13,837 | ₩13,850 | -1.52% | 182.1만 |
|---|
| 2026.09.14 | ₩14,412 | ₩14,506 | ₩14,078 | ₩14,145 | -1.86% | 146.5만 |
|---|
| 2026.09.11 | ₩14,399 | ₩14,546 | ₩14,198 | ₩14,359 | -0.28% | 211.3만 |
|---|
| 2026.09.10 | ₩14,466 | ₩14,492 | ₩14,238 | ₩14,278 | -1.30% | 174.8만 |
|---|
| 2026.09.09 | ₩15,001 | ₩15,055 | ₩14,319 | ₩14,426 | -3.84% | 234.5만 |
|---|
| 2026.09.08 | ₩15,162 | ₩15,269 | ₩14,934 | ₩14,988 | -1.15% | 137.1만 |
|---|
| 2026.09.04 | ₩15,014 | ₩15,456 | ₩14,894 | ₩15,282 | +1.78% | 89.9만 |
|---|
| 2026.09.03 | ₩15,429 | ₩15,469 | ₩15,055 | ₩15,095 | -2.17% | 147.6만 |
|---|
| 2026.09.02 | ₩15,095 | ₩15,416 | ₩15,095 | ₩15,162 | +0.44% | 185.1만 |
|---|
| 2026.09.01 | ₩15,389 | ₩15,483 | ₩15,108 | ₩15,269 | -0.78% | 173.5만 |
|---|
| 2026.08.31 | ₩15,697 | ₩15,710 | ₩15,402 | ₩15,469 | -1.45% | 151.5만 |
|---|
| 2026.08.28 | ₩15,951 | ₩15,991 | ₩15,737 | ₩15,737 | -1.34% | 128.7만 |
|---|
| 2026.08.27 | ₩15,991 | ₩16,138 | ₩15,857 | ₩15,898 | -0.59% | 98만 |
|---|
| 2026.08.26 | ₩16,272 | ₩16,299 | ₩15,964 | ₩16,005 | -1.64% | 122.3만 |
|---|
| 2026.08.25 | ₩15,991 | ₩16,326 | ₩15,951 | ₩16,272 | +1.76% | 147.7만 |
|---|
| 2026.08.24 | ₩15,817 | ₩16,165 | ₩15,804 | ₩15,991 | +1.10% | 94.6만 |
|---|
| 2026.08.21 | ₩15,964 | ₩15,978 | ₩15,683 | ₩15,777 | -1.17% | 59.6만 |
|---|
| 2026.08.20 | ₩15,791 | ₩15,991 | ₩15,670 | ₩15,871 | +0.51% | 82.2만 |
|---|
| 2026.08.19 | ₩15,643 | ₩16,072 | ₩15,643 | ₩15,817 | +1.11% | 80.1만 |
|---|
| 2026.08.18 | ₩15,550 | ₩15,643 | ₩15,429 | ₩15,483 | -0.43% | 105.5만 |
|---|
| 2026.08.17 | ₩15,563 | ₩15,563 | ₩15,376 | ₩15,523 | -0.26% | 152.2만 |
|---|
| 2026.08.14 | ₩15,791 | ₩15,991 | ₩15,576 | ₩15,630 | -1.02% | 149.6만 |
|---|
| 2026.08.13 | ₩15,724 | ₩15,991 | ₩15,657 | ₩15,911 | +1.19% | 166.4만 |
|---|
| 2026.08.12 | ₩15,496 | ₩15,630 | ₩15,322 | ₩15,603 | +0.69% | 174.9만 |
|---|
| 2026.08.11 | ₩15,349 | ₩15,603 | ₩15,269 | ₩15,376 | +0.17% | 161.5만 |
|---|
| 2026.08.10 | ₩15,429 | ₩15,590 | ₩15,148 | ₩15,443 | +0.09% | 259.3만 |
|---|
| 2026.08.07 | ₩15,483 | ₩15,857 | ₩15,309 | ₩15,643 | +1.04% | 166.2만 |
|---|
| 2026.08.06 | ₩16,031 | ₩16,031 | ₩15,242 | ₩15,389 | -4.01% | 256.5만 |
|---|
| 2026.08.05 | ₩15,389 | ₩15,938 | ₩14,881 | ₩15,791 | +2.61% | 378.1만 |
|---|
| 2026.08.04 | ₩15,804 | ₩16,165 | ₩15,643 | ₩16,005 | +1.27% | 197.7만 |
|---|
| 2026.08.03 | ₩15,817 | ₩16,031 | ₩15,750 | ₩15,924 | +0.68% | 140.7만 |
|---|
| 2026.07.31 | ₩16,085 | ₩16,192 | ₩15,683 | ₩15,817 | -1.66% | 167.7만 |
|---|
| 2026.07.30 | ₩16,500 | ₩16,540 | ₩15,871 | ₩16,112 | -2.35% | 152.1만 |
|---|
| 2026.07.29 | ₩16,165 | ₩16,821 | ₩16,165 | ₩16,406 | +1.49% | 217.1만 |
|---|
| 2026.07.28 | ₩16,272 | ₩16,339 | ₩15,844 | ₩16,072 | -1.23% | 175.8만 |
|---|
| 2026.07.27 | ₩16,634 | ₩16,634 | ₩16,179 | ₩16,219 | -2.49% | 118만 |
|---|
| 2026.07.24 | ₩16,353 | ₩16,700 | ₩16,299 | ₩16,433 | +0.49% | 178.8만 |
|---|
| 2026.07.23 | ₩15,938 | ₩16,513 | ₩15,938 | ₩16,232 | +1.85% | 228만 |
|---|
| 2026.07.22 | ₩16,500 | ₩16,500 | ₩16,045 | ₩16,125 | -2.27% | 158.1만 |
|---|
| 2026.07.21 | ₩16,593 | ₩16,808 | ₩16,259 | ₩16,433 | -0.97% | 149.5만 |
|---|
| 2026.07.20 | ₩16,674 | ₩16,727 | ₩16,219 | ₩16,232 | -2.65% | 142.6만 |
|---|
| 2026.07.17 | ₩16,995 | ₩17,236 | ₩16,513 | ₩16,741 | -1.50% | 158.2만 |
|---|
| 2026.07.16 | ₩16,674 | ₩17,196 | ₩16,674 | ₩17,062 | +2.33% | 209.5만 |
|---|
| 2026.07.15 | ₩16,660 | ₩17,356 | ₩16,660 | ₩16,700 | +0.24% | 338.7만 |
|---|
| 2026.07.14 | ₩16,353 | ₩16,741 | ₩16,138 | ₩16,687 | +2.05% | 266.7만 |
|---|
| 2026.07.13 | ₩16,205 | ₩16,553 | ₩16,138 | ₩16,299 | +0.58% | 278만 |
|---|
| 2026.07.10 | ₩16,045 | ₩16,192 | ₩15,831 | ₩16,072 | +0.17% | 254.4만 |
|---|
| 2026.07.09 | ₩15,657 | ₩15,938 | ₩15,617 | ₩15,898 | +1.54% | 174.4만 |
|---|
| 2026.07.08 | ₩16,112 | ₩16,232 | ₩15,563 | ₩15,630 | -2.99% | 218.7만 |
|---|
| 2026.07.07 | ₩17,048 | ₩17,115 | ₩16,312 | ₩16,312 | -4.32% | 192.6만 |
|---|
| 2026.07.06 | ₩16,714 | ₩17,008 | ₩16,674 | ₩16,821 | +0.64% | 215.7만 |
|---|
| 2026.07.02 | ₩16,433 | ₩16,794 | ₩16,419 | ₩16,741 | +1.87% | 217.6만 |
|---|
| 2026.07.01 | ₩15,844 | ₩16,419 | ₩15,817 | ₩16,259 | +2.62% | 183.9만 |
|---|
| 2026.06.30 | ₩15,402 | ₩16,085 | ₩15,135 | ₩15,791 | +2.52% | 230.8만 |
|---|
| 2026.06.29 | ₩15,924 | ₩15,924 | ₩15,697 | ₩15,817 | -0.67% | 226.2만 |
|---|
| 2026.06.26 | ₩15,683 | ₩16,005 | ₩15,590 | ₩15,964 | +1.79% | 399.7만 |
|---|
| 2026.06.25 | ₩15,523 | ₩15,764 | ₩15,055 | ₩15,563 | +0.26% | 225.4만 |
|---|
| 2026.06.24 | ₩15,630 | ₩15,871 | ₩15,215 | ₩15,376 | -1.63% | 268.5만 |
|---|
| 2026.06.23 | ₩15,737 | ₩15,898 | ₩15,563 | ₩15,643 | -0.60% | 133.9만 |
|---|
| 2026.06.22 | ₩15,617 | ₩15,884 | ₩15,617 | ₩15,683 | +0.43% | 147.2만 |
|---|
| 2026.06.18 | ₩15,590 | ₩15,884 | ₩15,563 | ₩15,670 | +0.52% | 311만 |
|---|
| 2026.06.17 | ₩16,219 | ₩16,446 | ₩15,416 | ₩15,443 | -4.79% | 196.3만 |
|---|
| 2026.06.16 | ₩16,473 | ₩16,647 | ₩16,192 | ₩16,259 | -1.30% | 177.4만 |
|---|
| 2026.06.15 | ₩16,406 | ₩16,674 | ₩16,192 | ₩16,353 | -0.33% | 153.4만 |
|---|
| 2026.06.12 | ₩16,486 | ₩16,674 | ₩16,259 | ₩16,433 | -0.32% | 149.1만 |
|---|
| 2026.06.11 | ₩16,821 | ₩16,955 | ₩16,353 | ₩16,486 | -1.99% | 183만 |
|---|
| 2026.06.10 | ₩16,901 | ₩17,155 | ₩16,593 | ₩16,620 | -1.66% | 258.4만 |
|---|
| 2026.06.09 | ₩16,647 | ₩17,048 | ₩16,540 | ₩16,901 | +1.53% | 422.5만 |
|---|
| 2026.06.08 | ₩16,500 | ₩16,741 | ₩16,379 | ₩16,406 | -0.57% | 209.8만 |
|---|
| 2026.06.05 | ₩16,125 | ₩16,446 | ₩16,125 | ₩16,326 | +1.24% | 207.8만 |
|---|
| 2026.06.04 | ₩15,724 | ₩16,326 | ₩15,724 | ₩16,299 | +3.66% | 255.1만 |
|---|
| 2026.06.03 | ₩15,737 | ₩15,884 | ₩15,336 | ₩15,603 | -0.85% | 261.9만 |
|---|
| 2026.06.02 | ₩15,456 | ₩15,924 | ₩15,443 | ₩15,884 | +2.77% | 270.3만 |
|---|
| 2026.06.01 | ₩15,349 | ₩15,844 | ₩15,322 | ₩15,496 | +0.96% | 395.9만 |
|---|
| 2026.05.29 | ₩15,429 | ₩15,764 | ₩15,162 | ₩15,576 | +0.95% | 353.8만 |
|---|
| 2026.05.28 | ₩15,322 | ₩15,804 | ₩15,269 | ₩15,456 | +0.87% | 385.8만 |
|---|
| 2026.05.27 | ₩15,523 | ₩15,710 | ₩15,389 | ₩15,402 | -0.78% | 387.9만 |
|---|
| 2026.05.26 | ₩15,443 | ₩15,697 | ₩15,402 | ₩15,496 | +0.35% | 327만 |
|---|
| 2026.05.22 | ₩15,322 | ₩15,536 | ₩15,242 | ₩15,336 | +0.09% | 158.2만 |
|---|
| 2026.05.21 | ₩15,309 | ₩15,523 | ₩15,242 | ₩15,336 | +0.17% | 185.8만 |
|---|
| 2026.05.20 | ₩15,175 | ₩15,496 | ₩14,947 | ₩15,443 | +1.76% | 168.6만 |
|---|
| 2026.05.19 | ₩15,483 | ₩15,617 | ₩15,121 | ₩15,215 | -1.73% | 166.7만 |
|---|
| 2026.05.18 | ₩15,617 | ₩15,898 | ₩15,456 | ₩15,576 | -0.26% | 164.2만 |
|---|
| 2026.05.15 | ₩15,269 | ₩15,697 | ₩15,014 | ₩15,630 | +2.37% | 245.6만 |
|---|
| 2026.05.14 | ₩15,857 | ₩16,138 | ₩15,483 | ₩15,523 | -2.11% | 429.4만 |
|---|
| 2026.05.13 | ₩15,911 | ₩15,964 | ₩15,643 | ₩15,710 | -1.26% | 238.7만 |
|---|
| 2026.05.12 | ₩16,219 | ₩16,286 | ₩15,924 | ₩16,005 | -1.32% | 465.5만 |
|---|
| 2026.05.11 | ₩16,567 | ₩16,660 | ₩16,219 | ₩16,232 | -2.02% | 315.8만 |
|---|
| 2026.05.08 | ₩16,125 | ₩16,687 | ₩16,018 | ₩16,553 | +2.66% | 314만 |
|---|
| 2026.05.07 | ₩16,366 | ₩16,446 | ₩16,098 | ₩16,098 | -1.64% | 358.7만 |
|---|
| 2026.05.06 | ₩15,750 | ₩16,767 | ₩15,603 | ₩16,286 | +3.40% | 508.9만 |
|---|
| 2026.05.05 | ₩14,961 | ₩15,188 | ₩14,787 | ₩15,162 | +1.34% | 287.2만 |
|---|
| 2026.05.04 | ₩14,573 | ₩14,881 | ₩14,399 | ₩14,840 | +1.84% | 222.9만 |
|---|
| 2026.05.01 | ₩14,519 | ₩14,680 | ₩14,372 | ₩14,640 | +0.83% | 179.5만 |
|---|
| 2026.04.30 | ₩14,332 | ₩14,626 | ₩14,332 | ₩14,466 | +0.93% | 186.1만 |
|---|
| 2026.04.29 | ₩14,787 | ₩14,934 | ₩14,345 | ₩14,399 | -2.62% | 217.3만 |
|---|
| 2026.04.28 | ₩14,666 | ₩14,934 | ₩14,546 | ₩14,881 | +1.46% | 195.4만 |
|---|
| 2026.04.27 | ₩14,238 | ₩14,666 | ₩14,185 | ₩14,586 | +2.44% | 207.4만 |
|---|
| 2026.04.24 | ₩14,091 | ₩14,372 | ₩14,024 | ₩14,319 | +1.61% | 199.8만 |
|---|
| 2026.04.23 | ₩14,145 | ₩14,305 | ₩13,890 | ₩14,091 | -0.38% | 205.3만 |
|---|
| 2026.04.22 | ₩14,385 | ₩14,519 | ₩14,011 | ₩14,185 | -1.40% | 237.5만 |
|---|
| 2026.04.21 | ₩14,506 | ₩14,747 | ₩14,292 | ₩14,305 | -1.38% | 218.8만 |
|---|
| 2026.04.20 | ₩13,904 | ₩14,546 | ₩13,904 | ₩14,492 | +4.23% | 234만 |
|---|
| 2026.04.17 | ₩13,756 | ₩14,051 | ₩13,756 | ₩13,984 | +1.65% | 230.8만 |
|---|
| 2026.04.16 | ₩13,636 | ₩13,917 | ₩13,489 | ₩13,649 | +0.10% | 473.3만 |
|---|
| 2026.04.15 | ₩13,141 | ₩13,690 | ₩13,074 | ₩13,583 | +3.36% | 270.2만 |
|---|
| 2026.04.14 | ₩12,887 | ₩13,248 | ₩12,847 | ₩13,194 | +2.39% | 191.6만 |
|---|
| 2026.04.13 | ₩12,954 | ₩13,141 | ₩12,766 | ₩12,940 | -0.10% | 158.8만 |
|---|
| 2026.04.10 | ₩12,552 | ₩12,980 | ₩12,552 | ₩12,954 | +3.20% | 156만 |
|---|
| 2026.04.09 | ₩12,726 | ₩12,793 | ₩12,445 | ₩12,499 | -1.79% | 198.3만 |
|---|
| 2026.04.08 | ₩13,114 | ₩13,275 | ₩12,806 | ₩12,847 | -2.04% | 183.5만 |
|---|
| 2026.04.07 | ₩12,646 | ₩12,873 | ₩12,499 | ₩12,739 | +0.74% | 176.9만 |
|---|
| 2026.04.06 | ₩12,338 | ₩12,619 | ₩12,298 | ₩12,606 | +2.17% | 142.9만 |
|---|
| 2026.04.02 | ₩12,164 | ₩12,566 | ₩12,097 | ₩12,445 | +2.31% | 195.9만 |
|---|
| 2026.04.01 | ₩12,592 | ₩12,726 | ₩12,311 | ₩12,351 | -1.91% | 194.5만 |
|---|
| 2026.03.31 | ₩12,619 | ₩12,833 | ₩12,351 | ₩12,606 | -0.11% | 212.1만 |
|---|
| 2026.03.30 | ₩12,432 | ₩12,673 | ₩12,325 | ₩12,512 | +0.65% | 200.3만 |
|---|
| 2026.03.27 | ₩12,579 | ₩12,632 | ₩12,204 | ₩12,284 | -2.34% | 196.2만 |
|---|
| 2026.03.26 | ₩12,499 | ₩12,860 | ₩12,485 | ₩12,646 | +1.18% | 176만 |
|---|
| 2026.03.25 | ₩12,686 | ₩12,847 | ₩12,392 | ₩12,552 | -1.05% | 212.2만 |
|---|
| 2026.03.24 | ₩12,472 | ₩12,726 | ₩12,392 | ₩12,512 | +0.32% | 192만 |
|---|
| 2026.03.23 | ₩12,726 | ₩12,913 | ₩12,552 | ₩12,619 | -0.84% | 324.1만 |
|---|
| 2026.03.20 | ₩12,967 | ₩12,967 | ₩12,378 | ₩12,445 | -4.02% | 505.7만 |
|---|
| 2026.03.19 | ₩12,887 | ₩13,101 | ₩12,686 | ₩12,940 | +0.42% | 221.7만 |
|---|
| 2026.03.18 | ₩12,913 | ₩13,315 | ₩12,887 | ₩13,020 | +0.83% | 303.2만 |
|---|
| 2026.03.17 | ₩13,020 | ₩13,221 | ₩13,007 | ₩13,087 | +0.51% | 243.5만 |
|---|
| 2026.03.16 | ₩13,101 | ₩13,355 | ₩12,847 | ₩12,860 | -1.84% | 249.4만 |
|---|
| 2026.03.13 | ₩13,475 | ₩13,623 | ₩12,967 | ₩13,034 | -3.28% | 207.3만 |
|---|
| 2026.03.12 | ₩13,114 | ₩13,475 | ₩13,047 | ₩13,302 | +1.43% | 278.3만 |
|---|
| 2026.03.11 | ₩13,596 | ₩13,596 | ₩13,181 | ₩13,288 | -2.26% | 189.9만 |
|---|
| 2026.03.10 | ₩13,449 | ₩13,609 | ₩13,235 | ₩13,475 | +0.20% | 263.1만 |
|---|
| 2026.03.09 | ₩13,288 | ₩13,596 | ₩12,887 | ₩13,502 | +1.61% | 332.6만 |
|---|
| 2026.03.06 | ₩13,596 | ₩13,596 | ₩13,261 | ₩13,502 | -0.69% | 187.4만 |
|---|
| 2026.03.05 | ₩13,636 | ₩13,810 | ₩13,395 | ₩13,730 | +0.69% | 246.6만 |
|---|
| 2026.03.04 | ₩13,395 | ₩13,997 | ₩13,248 | ₩13,850 | +3.40% | 379.7만 |
|---|
| 2026.03.03 | ₩12,739 | ₩13,475 | ₩12,432 | ₩13,409 | +5.25% | 307.7만 |
|---|
| 2026.03.02 | ₩13,047 | ₩13,128 | ₩12,860 | ₩13,007 | -0.31% | 235.3만 |
|---|
| 2026.02.27 | ₩13,850 | ₩13,904 | ₩13,181 | ₩13,235 | -4.44% | 291.7만 |
|---|
| 2026.02.26 | ₩13,930 | ₩14,252 | ₩13,890 | ₩14,051 | +0.86% | 242.7만 |
|---|
| 2026.02.25 | ₩13,569 | ₩13,850 | ₩13,529 | ₩13,823 | +1.87% | 224.9만 |
|---|
| 2026.02.24 | ₩13,583 | ₩13,797 | ₩13,435 | ₩13,489 | -0.69% | 228.5만 |
|---|
| 2026.02.23 | ₩13,930 | ₩14,091 | ₩13,489 | ₩13,556 | -2.69% | 397.3만 |
|---|
| 2026.02.20 | ₩13,248 | ₩14,051 | ₩13,248 | ₩13,997 | +5.66% | 336.2만 |
|---|
| 2026.02.19 | ₩13,743 | ₩13,756 | ₩13,128 | ₩13,609 | -0.97% | 465.2만 |
|---|
| 2026.02.18 | ₩13,221 | ₩13,489 | ₩13,154 | ₩13,154 | -0.51% | 196.1만 |
|---|
| 2026.02.17 | ₩13,569 | ₩13,623 | ₩12,980 | ₩13,342 | -1.68% | 314.9만 |
|---|
| 2026.02.13 | ₩13,302 | ₩13,730 | ₩13,235 | ₩13,529 | +1.71% | 232만 |
|---|
| 2026.02.12 | ₩13,971 | ₩13,971 | ₩12,753 | ₩13,221 | -5.36% | 619.1만 |
|---|
| 2026.02.11 | ₩14,586 | ₩15,014 | ₩13,743 | ₩13,743 | -5.78% | 641.4만 |
|---|
| 2026.02.10 | ₩14,211 | ₩14,332 | ₩14,091 | ₩14,198 | -0.09% | 223만 |
|---|
| 2026.02.09 | ₩14,211 | ₩14,211 | ₩13,984 | ₩14,118 | -0.66% | 166만 |
|---|
| 2026.02.06 | ₩13,997 | ₩14,225 | ₩13,930 | ₩14,171 | +1.24% | 169.6만 |
|---|
| 2026.02.05 | ₩13,971 | ₩14,104 | ₩13,663 | ₩13,997 | +0.19% | 253.4만 |
|---|
| 2026.02.04 | ₩14,439 | ₩14,506 | ₩14,011 | ₩14,024 | -2.87% | 425.4만 |
|---|
| 2026.02.03 | ₩13,823 | ₩14,292 | ₩13,730 | ₩14,198 | +2.71% | 287.6만 |
|---|
| 2026.02.02 | ₩14,185 | ₩14,225 | ₩13,783 | ₩13,837 | -2.45% | 212.7만 |
|---|
| 2026.01.30 | ₩14,104 | ₩14,185 | ₩13,930 | ₩14,131 | +0.19% | 250.6만 |
|---|
| 2026.01.29 | ₩13,984 | ₩14,238 | ₩13,877 | ₩14,198 | +1.53% | 231.2만 |
|---|
| 2026.01.28 | ₩14,131 | ₩14,238 | ₩13,810 | ₩13,850 | -1.99% | 286.5만 |
|---|
| 2026.01.27 | ₩14,091 | ₩14,198 | ₩13,997 | ₩14,078 | -0.09% | 193.2만 |
|---|
| 2026.01.26 | ₩14,452 | ₩14,492 | ₩14,078 | ₩14,118 | -2.31% | 226.9만 |
|---|
| 2026.01.23 | ₩14,385 | ₩14,479 | ₩14,305 | ₩14,452 | +0.47% | 240.2만 |
|---|
| 2026.01.22 | ₩14,653 | ₩14,814 | ₩14,439 | ₩14,439 | -1.46% | 257.4만 |
|---|
| 2026.01.21 | ₩14,586 | ₩14,774 | ₩14,452 | ₩14,546 | -0.28% | 296.9만 |
|---|
| 2026.01.20 | ₩14,666 | ₩14,707 | ₩14,332 | ₩14,452 | -1.46% | 350.4만 |
|---|
| 2026.01.16 | ₩14,653 | ₩14,961 | ₩14,613 | ₩14,881 | +1.55% | 361.6만 |
|---|
| 2026.01.15 | ₩14,814 | ₩14,947 | ₩14,653 | ₩14,680 | -0.90% | 481.6만 |
|---|
| 2026.01.14 | ₩14,519 | ₩14,988 | ₩14,452 | ₩14,814 | +2.03% | 334.4만 |
|---|
| 2026.01.13 | ₩14,921 | ₩15,028 | ₩14,707 | ₩14,760 | -1.08% | 283.2만 |
|---|
| 2026.01.12 | ₩14,827 | ₩15,095 | ₩14,680 | ₩14,854 | +0.18% | 338.7만 |
|---|
| 2026.01.09 | ₩15,001 | ₩15,095 | ₩14,774 | ₩14,854 | -0.98% | 243.7만 |
|---|
| 2026.01.08 | ₩14,894 | ₩15,121 | ₩14,881 | ₩14,921 | +0.18% | 248.6만 |
|---|
| 2026.01.07 | ₩15,536 | ₩15,630 | ₩14,961 | ₩15,014 | -3.36% | 176.5만 |
|---|
| 2026.01.06 | ₩14,840 | ₩15,456 | ₩14,840 | ₩15,443 | +4.06% | 297.9만 |
|---|
| 2026.01.05 | ₩14,720 | ₩15,068 | ₩14,720 | ₩14,907 | +1.27% | 263.8만 |
|---|
| 2026.01.02 | ₩14,680 | ₩15,001 | ₩14,439 | ₩14,814 | +0.91% | 174.6만 |
|---|
| 2025.12.31 | ₩14,800 | ₩14,814 | ₩14,653 | ₩14,707 | -0.63% | 181만 |
|---|
| 2025.12.30 | ₩14,814 | ₩15,068 | ₩14,814 | ₩15,014 | +1.36% | 118.2만 |
|---|
| 2025.12.29 | ₩14,961 | ₩15,055 | ₩14,800 | ₩14,854 | -0.72% | 155.8만 |
|---|
| 2025.12.26 | ₩14,988 | ₩15,014 | ₩14,867 | ₩14,988 | 0.00% | 85.6만 |
|---|
| 2025.12.24 | ₩14,814 | ₩14,988 | ₩14,747 | ₩14,974 | +1.08% | 82.8만 |
|---|
| 2025.12.23 | ₩14,787 | ₩14,921 | ₩14,613 | ₩14,774 | -0.09% | 156.2만 |
|---|
| 2025.12.22 | ₩14,867 | ₩15,014 | ₩14,787 | ₩14,814 | -0.36% | 196.7만 |
|---|
| 2025.12.19 | ₩14,881 | ₩15,014 | ₩14,787 | ₩14,827 | -0.36% | 570.5만 |
|---|
| 2025.12.18 | ₩15,322 | ₩15,376 | ₩14,961 | ₩14,988 | -2.18% | 222.5만 |
|---|
| 2025.12.17 | ₩15,416 | ₩15,630 | ₩15,108 | ₩15,162 | -1.65% | 179.9만 |
|---|
| 2025.12.16 | ₩15,563 | ₩15,710 | ₩15,295 | ₩15,416 | -0.95% | 198.4만 |
|---|
| 2025.12.15 | ₩15,750 | ₩15,857 | ₩15,576 | ₩15,617 | -0.85% | 175.9만 |
|---|
| 2025.12.12 | ₩15,791 | ₩15,871 | ₩15,496 | ₩15,576 | -1.36% | 225.1만 |
|---|
| 2025.12.11 | ₩16,045 | ₩16,272 | ₩15,683 | ₩15,737 | -1.92% | 161.1만 |
|---|
| 2025.12.10 | ₩15,670 | ₩16,152 | ₩15,670 | ₩15,924 | +1.62% | 164.7만 |
|---|
| 2025.12.09 | ₩15,764 | ₩16,045 | ₩15,630 | ₩15,657 | -0.68% | 166.7만 |
|---|
| 2025.12.08 | ₩15,857 | ₩15,871 | ₩15,643 | ₩15,764 | -0.59% | 121.7만 |
|---|
| 2025.12.05 | ₩15,951 | ₩16,219 | ₩15,697 | ₩15,844 | -0.67% | 293.5만 |
|---|
| 2025.12.04 | ₩16,152 | ₩16,299 | ₩15,938 | ₩15,978 | -1.08% | 125.4만 |
|---|
| 2025.12.03 | ₩16,192 | ₩16,460 | ₩16,138 | ₩16,246 | +0.33% | 138.6만 |
|---|
| 2025.12.02 | ₩16,406 | ₩16,406 | ₩16,165 | ₩16,179 | -1.39% | 128.4만 |
|---|
| 2025.12.01 | ₩16,058 | ₩16,419 | ₩16,031 | ₩16,232 | +1.08% | 131.3만 |
|---|
| 2025.11.28 | ₩16,339 | ₩16,446 | ₩16,246 | ₩16,312 | -0.16% | 67.8만 |
|---|
| 2025.11.26 | ₩16,259 | ₩16,593 | ₩16,219 | ₩16,406 | +0.91% | 189.2만 |
|---|
| 2025.11.25 | ₩15,777 | ₩16,486 | ₩15,777 | ₩16,299 | +3.31% | 174.3만 |
|---|
| 2025.11.24 | ₩15,857 | ₩15,938 | ₩15,643 | ₩15,643 | -1.35% | 224.7만 |
|---|
| 2025.11.21 | ₩15,443 | ₩15,898 | ₩15,416 | ₩15,777 | +2.17% | 179.7만 |
|---|
| 2025.11.20 | ₩15,710 | ₩15,898 | ₩15,362 | ₩15,376 | -2.13% | 179.6만 |
|---|
| 2025.11.19 | ₩15,817 | ₩15,951 | ₩15,510 | ₩15,603 | -1.35% | 226.5만 |
|---|
| 2025.11.18 | ₩15,402 | ₩15,536 | ₩15,295 | ₩15,483 | +0.52% | 183.4만 |
|---|
| 2025.11.17 | ₩15,777 | ₩15,898 | ₩15,336 | ₩15,389 | -2.46% | 239.2만 |
|---|
| 2025.11.14 | ₩15,764 | ₩15,978 | ₩15,657 | ₩15,884 | +0.76% | 201.2만 |
|---|
| 2025.11.13 | ₩15,978 | ₩16,085 | ₩15,670 | ₩15,737 | -1.51% | 173.5만 |
|---|
| 2025.11.12 | ₩16,005 | ₩16,326 | ₩15,991 | ₩15,991 | -0.08% | 260.7만 |
|---|
| 2025.11.11 | ₩16,299 | ₩16,366 | ₩15,991 | ₩16,072 | -1.40% | 243.8만 |
|---|
| 2025.11.10 | ₩16,660 | ₩16,727 | ₩16,246 | ₩16,326 | -2.01% | 179.6만 |
|---|
| 2025.11.07 | ₩16,152 | ₩16,647 | ₩16,152 | ₩16,607 | +2.82% | 222.9만 |
|---|
| 2025.11.06 | ₩16,138 | ₩16,393 | ₩15,871 | ₩16,018 | -0.75% | 466.7만 |
|---|
| 2025.11.05 | ₩16,808 | ₩17,102 | ₩16,125 | ₩16,366 | -2.63% | 342.8만 |
|---|
| 2025.11.04 | ₩17,182 | ₩17,383 | ₩17,048 | ₩17,182 | 0.00% | 288만 |
|---|
| 2025.11.03 | ₩17,155 | ₩17,383 | ₩16,848 | ₩17,343 | +1.09% | 237.4만 |
|---|
| 2025.10.31 | ₩16,941 | ₩17,370 | ₩16,821 | ₩17,316 | +2.21% | 196.4만 |
|---|
| 2025.10.30 | ₩16,888 | ₩17,129 | ₩16,861 | ₩17,035 | +0.87% | 224.6만 |
|---|
| 2025.10.29 | ₩17,597 | ₩17,691 | ₩16,848 | ₩16,982 | -3.50% | 317.7만 |
|---|
| 2025.10.28 | ₩17,798 | ₩17,825 | ₩17,544 | ₩17,691 | -0.60% | 253만 |
|---|
| 2025.10.27 | ₩17,851 | ₩17,945 | ₩17,651 | ₩17,825 | -0.15% | 129만 |
|---|
| 2025.10.24 | ₩18,052 | ₩18,293 | ₩17,825 | ₩17,865 | -1.04% | 90.8만 |
|---|
| 2025.10.23 | ₩18,146 | ₩18,253 | ₩17,891 | ₩17,905 | -1.33% | 148.2만 |
|---|
| 2025.10.22 | ₩17,825 | ₩18,199 | ₩17,718 | ₩18,146 | +1.80% | 189.4만 |
|---|
| 2025.10.21 | ₩17,718 | ₩18,025 | ₩17,637 | ₩17,691 | -0.15% | 206만 |
|---|
| 2025.10.20 | ₩18,106 | ₩18,159 | ₩17,557 | ₩17,664 | -2.44% | 218.8만 |
|---|
| 2025.10.17 | ₩18,012 | ₩18,106 | ₩17,784 | ₩17,918 | -0.52% | 260.7만 |
|---|
| 2025.10.16 | ₩18,280 | ₩18,561 | ₩18,012 | ₩18,092 | -1.02% | 310.6만 |
|---|
| 2025.10.15 | ₩18,413 | ₩18,708 | ₩18,293 | ₩18,306 | -0.58% | 183.5만 |
|---|
| 2025.10.14 | ₩18,226 | ₩18,534 | ₩18,226 | ₩18,333 | +0.59% | 230.5만 |
|---|
| 2025.10.13 | ₩18,547 | ₩18,735 | ₩18,413 | ₩18,467 | -0.43% | 174.4만 |
|---|
| 2025.10.10 | ₩19,337 | ₩19,337 | ₩18,400 | ₩18,427 | -4.71% | 275.6만 |
|---|