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 | ₩13,279 | ₩13,373 | ₩12,984 | ₩13,131 | -1.11% | 160.3만 |
| 2026.10.08 | ₩13,252 | ₩13,319 | ₩12,836 | ₩13,279 | +0.20% | 247.8만 |
| 2026.10.07 | ₩13,118 | ₩13,346 | ₩12,957 | ₩13,225 | +0.82% | 260.5만 |
| 2026.10.06 | ₩13,038 | ₩13,239 | ₩12,944 | ₩13,158 | +0.93% | 173.5만 |
| 2026.10.05 | ₩13,212 | ₩13,252 | ₩12,917 | ₩12,930 | -2.13% | 248.7만 |
| 2026.10.02 | ₩13,225 | ₩13,547 | ₩13,105 | ₩13,172 | -0.41% | 246.3만 |
| 2026.10.01 | ₩12,796 | ₩13,091 | ₩12,595 | ₩13,024 | +1.78% | 282.3만 |
| 2026.09.30 | ₩12,796 | ₩13,064 | ₩12,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,850 |
| +0.42% |
| 273.5만 |
| 2026.09.29 | ₩12,970 | ₩13,024 | ₩12,810 | ₩12,877 | -0.72% | 259.4만 |
|---|
| 2026.09.28 | ₩13,158 | ₩13,225 | ₩12,823 | ₩12,970 | -1.43% | 291.4만 |
|---|
| 2026.09.25 | ₩12,890 | ₩13,346 | ₩12,890 | ₩13,172 | +2.19% | 286.8만 |
|---|
| 2026.09.24 | ₩13,252 | ₩13,373 | ₩12,917 | ₩12,970 | -2.13% | 321.5만 |
|---|
| 2026.09.23 | ₩13,842 | ₩14,003 | ₩13,239 | ₩13,266 | -4.17% | 308.7만 |
|---|
| 2026.09.22 | ₩14,097 | ₩14,124 | ₩13,842 | ₩13,909 | -1.33% | 208.8만 |
|---|
| 2026.09.21 | ₩13,883 | ₩14,017 | ₩13,775 | ₩13,963 | +0.58% | 170.7만 |
|---|
| 2026.09.18 | ₩13,735 | ₩13,856 | ₩13,628 | ₩13,748 | +0.10% | 358.4만 |
|---|
| 2026.09.17 | ₩13,976 | ₩14,097 | ₩13,775 | ₩13,802 | -1.25% | 206.7만 |
|---|
| 2026.09.16 | ₩13,909 | ₩14,137 | ₩13,641 | ₩13,896 | -0.10% | 250.3만 |
|---|
| 2026.09.15 | ₩14,097 | ₩14,178 | ₩13,869 | ₩13,883 | -1.52% | 182.1만 |
|---|
| 2026.09.14 | ₩14,446 | ₩14,540 | ₩14,111 | ₩14,178 | -1.86% | 146.5만 |
|---|
| 2026.09.11 | ₩14,432 | ₩14,580 | ₩14,231 | ₩14,392 | -0.28% | 211.3만 |
|---|
| 2026.09.10 | ₩14,500 | ₩14,526 | ₩14,272 | ₩14,312 | -1.30% | 174.8만 |
|---|
| 2026.09.09 | ₩15,036 | ₩15,090 | ₩14,352 | ₩14,459 | -3.84% | 234.5만 |
|---|
| 2026.09.08 | ₩15,197 | ₩15,304 | ₩14,969 | ₩15,023 | -1.15% | 137.1만 |
|---|
| 2026.09.04 | ₩15,049 | ₩15,492 | ₩14,929 | ₩15,318 | +1.78% | 89.9만 |
|---|
| 2026.09.03 | ₩15,465 | ₩15,506 | ₩15,090 | ₩15,130 | -2.17% | 147.6만 |
|---|
| 2026.09.02 | ₩15,130 | ₩15,452 | ₩15,130 | ₩15,197 | +0.44% | 185.1만 |
|---|
| 2026.09.01 | ₩15,425 | ₩15,519 | ₩15,143 | ₩15,304 | -0.78% | 173.5만 |
|---|
| 2026.08.31 | ₩15,734 | ₩15,747 | ₩15,438 | ₩15,506 | -1.45% | 151.5만 |
|---|
| 2026.08.28 | ₩15,988 | ₩16,029 | ₩15,774 | ₩15,774 | -1.34% | 128.7만 |
|---|
| 2026.08.27 | ₩16,029 | ₩16,176 | ₩15,895 | ₩15,935 | -0.59% | 98만 |
|---|
| 2026.08.26 | ₩16,310 | ₩16,337 | ₩16,002 | ₩16,042 | -1.64% | 122.3만 |
|---|
| 2026.08.25 | ₩16,029 | ₩16,364 | ₩15,988 | ₩16,310 | +1.76% | 147.7만 |
|---|
| 2026.08.24 | ₩15,854 | ₩16,203 | ₩15,841 | ₩16,029 | +1.10% | 94.6만 |
|---|
| 2026.08.21 | ₩16,002 | ₩16,015 | ₩15,720 | ₩15,814 | -1.17% | 59.6만 |
|---|
| 2026.08.20 | ₩15,827 | ₩16,029 | ₩15,707 | ₩15,908 | +0.51% | 82.2만 |
|---|
| 2026.08.19 | ₩15,680 | ₩16,109 | ₩15,680 | ₩15,854 | +1.11% | 80.1만 |
|---|
| 2026.08.18 | ₩15,586 | ₩15,680 | ₩15,465 | ₩15,519 | -0.43% | 105.5만 |
|---|
| 2026.08.17 | ₩15,599 | ₩15,599 | ₩15,412 | ₩15,559 | -0.26% | 152.2만 |
|---|
| 2026.08.14 | ₩15,827 | ₩16,029 | ₩15,613 | ₩15,667 | -1.02% | 149.6만 |
|---|
| 2026.08.13 | ₩15,760 | ₩16,029 | ₩15,693 | ₩15,948 | +1.19% | 166.4만 |
|---|
| 2026.08.12 | ₩15,532 | ₩15,667 | ₩15,358 | ₩15,640 | +0.69% | 174.9만 |
|---|
| 2026.08.11 | ₩15,385 | ₩15,640 | ₩15,304 | ₩15,412 | +0.17% | 161.5만 |
|---|
| 2026.08.10 | ₩15,465 | ₩15,626 | ₩15,184 | ₩15,479 | +0.09% | 259.3만 |
|---|
| 2026.08.07 | ₩15,519 | ₩15,895 | ₩15,345 | ₩15,680 | +1.04% | 166.2만 |
|---|
| 2026.08.06 | ₩16,069 | ₩16,069 | ₩15,278 | ₩15,425 | -4.01% | 256.5만 |
|---|
| 2026.08.05 | ₩15,425 | ₩15,975 | ₩14,915 | ₩15,827 | +2.61% | 378.1만 |
|---|
| 2026.08.04 | ₩15,841 | ₩16,203 | ₩15,680 | ₩16,042 | +1.27% | 197.7만 |
|---|
| 2026.08.03 | ₩15,854 | ₩16,069 | ₩15,787 | ₩15,962 | +0.68% | 140.7만 |
|---|
| 2026.07.31 | ₩16,123 | ₩16,230 | ₩15,720 | ₩15,854 | -1.66% | 167.7만 |
|---|
| 2026.07.30 | ₩16,538 | ₩16,579 | ₩15,908 | ₩16,149 | -2.35% | 152.1만 |
|---|
| 2026.07.29 | ₩16,203 | ₩16,860 | ₩16,203 | ₩16,444 | +1.49% | 217.1만 |
|---|
| 2026.07.28 | ₩16,310 | ₩16,377 | ₩15,881 | ₩16,109 | -1.23% | 175.8만 |
|---|
| 2026.07.27 | ₩16,672 | ₩16,672 | ₩16,216 | ₩16,257 | -2.49% | 118만 |
|---|
| 2026.07.24 | ₩16,391 | ₩16,740 | ₩16,337 | ₩16,471 | +0.49% | 178.8만 |
|---|
| 2026.07.23 | ₩15,975 | ₩16,552 | ₩15,975 | ₩16,270 | +1.85% | 228만 |
|---|
| 2026.07.22 | ₩16,538 | ₩16,538 | ₩16,082 | ₩16,163 | -2.27% | 158.1만 |
|---|
| 2026.07.21 | ₩16,632 | ₩16,847 | ₩16,297 | ₩16,471 | -0.97% | 149.5만 |
|---|
| 2026.07.20 | ₩16,713 | ₩16,766 | ₩16,257 | ₩16,270 | -2.65% | 142.6만 |
|---|
| 2026.07.17 | ₩17,035 | ₩17,276 | ₩16,552 | ₩16,780 | -1.50% | 158.2만 |
|---|
| 2026.07.16 | ₩16,713 | ₩17,236 | ₩16,713 | ₩17,102 | +2.33% | 209.5만 |
|---|
| 2026.07.15 | ₩16,699 | ₩17,397 | ₩16,699 | ₩16,740 | +0.24% | 338.7만 |
|---|
| 2026.07.14 | ₩16,391 | ₩16,780 | ₩16,176 | ₩16,726 | +2.05% | 266.7만 |
|---|
| 2026.07.13 | ₩16,243 | ₩16,592 | ₩16,176 | ₩16,337 | +0.58% | 278만 |
|---|
| 2026.07.10 | ₩16,082 | ₩16,230 | ₩15,868 | ₩16,109 | +0.17% | 254.4만 |
|---|
| 2026.07.09 | ₩15,693 | ₩15,975 | ₩15,653 | ₩15,935 | +1.54% | 174.4만 |
|---|
| 2026.07.08 | ₩16,149 | ₩16,270 | ₩15,599 | ₩15,667 | -2.99% | 218.7만 |
|---|
| 2026.07.07 | ₩17,088 | ₩17,155 | ₩16,351 | ₩16,351 | -4.32% | 192.6만 |
|---|
| 2026.07.06 | ₩16,753 | ₩17,048 | ₩16,713 | ₩16,860 | +0.64% | 215.7만 |
|---|
| 2026.07.02 | ₩16,471 | ₩16,833 | ₩16,458 | ₩16,780 | +1.87% | 217.6만 |
|---|
| 2026.07.01 | ₩15,881 | ₩16,458 | ₩15,854 | ₩16,297 | +2.62% | 183.9만 |
|---|
| 2026.06.30 | ₩15,438 | ₩16,123 | ₩15,170 | ₩15,827 | +2.52% | 230.8만 |
|---|
| 2026.06.29 | ₩15,962 | ₩15,962 | ₩15,734 | ₩15,854 | -0.67% | 226.2만 |
|---|
| 2026.06.26 | ₩15,720 | ₩16,042 | ₩15,626 | ₩16,002 | +1.79% | 399.7만 |
|---|
| 2026.06.25 | ₩15,559 | ₩15,801 | ₩15,090 | ₩15,599 | +0.26% | 225.4만 |
|---|
| 2026.06.24 | ₩15,667 | ₩15,908 | ₩15,251 | ₩15,412 | -1.63% | 268.5만 |
|---|
| 2026.06.23 | ₩15,774 | ₩15,935 | ₩15,599 | ₩15,680 | -0.60% | 133.9만 |
|---|
| 2026.06.22 | ₩15,653 | ₩15,921 | ₩15,653 | ₩15,720 | +0.43% | 147.2만 |
|---|
| 2026.06.18 | ₩15,626 | ₩15,921 | ₩15,599 | ₩15,707 | +0.52% | 311만 |
|---|
| 2026.06.17 | ₩16,257 | ₩16,485 | ₩15,452 | ₩15,479 | -4.79% | 196.3만 |
|---|
| 2026.06.16 | ₩16,512 | ₩16,686 | ₩16,230 | ₩16,297 | -1.30% | 177.4만 |
|---|
| 2026.06.15 | ₩16,444 | ₩16,713 | ₩16,230 | ₩16,391 | -0.33% | 153.4만 |
|---|
| 2026.06.12 | ₩16,525 | ₩16,713 | ₩16,297 | ₩16,471 | -0.32% | 149.1만 |
|---|
| 2026.06.11 | ₩16,860 | ₩16,994 | ₩16,391 | ₩16,525 | -1.99% | 183만 |
|---|
| 2026.06.10 | ₩16,941 | ₩17,196 | ₩16,632 | ₩16,659 | -1.66% | 258.4만 |
|---|
| 2026.06.09 | ₩16,686 | ₩17,088 | ₩16,579 | ₩16,941 | +1.53% | 422.5만 |
|---|
| 2026.06.08 | ₩16,538 | ₩16,780 | ₩16,418 | ₩16,444 | -0.57% | 209.8만 |
|---|
| 2026.06.05 | ₩16,163 | ₩16,485 | ₩16,163 | ₩16,364 | +1.24% | 207.8만 |
|---|
| 2026.06.04 | ₩15,760 | ₩16,364 | ₩15,760 | ₩16,337 | +3.66% | 255.1만 |
|---|
| 2026.06.03 | ₩15,774 | ₩15,921 | ₩15,371 | ₩15,640 | -0.85% | 261.9만 |
|---|
| 2026.06.02 | ₩15,492 | ₩15,962 | ₩15,479 | ₩15,921 | +2.77% | 270.3만 |
|---|
| 2026.06.01 | ₩15,385 | ₩15,881 | ₩15,358 | ₩15,532 | +0.96% | 395.9만 |
|---|
| 2026.05.29 | ₩15,465 | ₩15,801 | ₩15,197 | ₩15,613 | +0.95% | 353.8만 |
|---|
| 2026.05.28 | ₩15,358 | ₩15,841 | ₩15,304 | ₩15,492 | +0.87% | 385.8만 |
|---|
| 2026.05.27 | ₩15,559 | ₩15,747 | ₩15,425 | ₩15,438 | -0.78% | 387.9만 |
|---|
| 2026.05.26 | ₩15,479 | ₩15,734 | ₩15,438 | ₩15,532 | +0.35% | 327만 |
|---|
| 2026.05.22 | ₩15,358 | ₩15,573 | ₩15,278 | ₩15,371 | +0.09% | 158.2만 |
|---|
| 2026.05.21 | ₩15,345 | ₩15,559 | ₩15,278 | ₩15,371 | +0.17% | 185.8만 |
|---|
| 2026.05.20 | ₩15,210 | ₩15,532 | ₩14,982 | ₩15,479 | +1.76% | 168.6만 |
|---|
| 2026.05.19 | ₩15,519 | ₩15,653 | ₩15,157 | ₩15,251 | -1.73% | 166.7만 |
|---|
| 2026.05.18 | ₩15,653 | ₩15,935 | ₩15,492 | ₩15,613 | -0.26% | 164.2만 |
|---|
| 2026.05.15 | ₩15,304 | ₩15,734 | ₩15,049 | ₩15,667 | +2.37% | 245.6만 |
|---|
| 2026.05.14 | ₩15,895 | ₩16,176 | ₩15,519 | ₩15,559 | -2.11% | 429.4만 |
|---|
| 2026.05.13 | ₩15,948 | ₩16,002 | ₩15,680 | ₩15,747 | -1.26% | 238.7만 |
|---|
| 2026.05.12 | ₩16,257 | ₩16,324 | ₩15,962 | ₩16,042 | -1.32% | 465.5만 |
|---|
| 2026.05.11 | ₩16,605 | ₩16,699 | ₩16,257 | ₩16,270 | -2.02% | 315.8만 |
|---|
| 2026.05.08 | ₩16,163 | ₩16,726 | ₩16,055 | ₩16,592 | +2.66% | 314만 |
|---|
| 2026.05.07 | ₩16,404 | ₩16,485 | ₩16,136 | ₩16,136 | -1.64% | 358.7만 |
|---|
| 2026.05.06 | ₩15,787 | ₩16,807 | ₩15,640 | ₩16,324 | +3.40% | 508.9만 |
|---|
| 2026.05.05 | ₩14,996 | ₩15,224 | ₩14,821 | ₩15,197 | +1.34% | 287.2만 |
|---|
| 2026.05.04 | ₩14,607 | ₩14,915 | ₩14,432 | ₩14,875 | +1.84% | 222.9만 |
|---|
| 2026.05.01 | ₩14,553 | ₩14,714 | ₩14,406 | ₩14,674 | +0.83% | 179.5만 |
|---|
| 2026.04.30 | ₩14,365 | ₩14,661 | ₩14,365 | ₩14,500 | +0.93% | 186.1만 |
|---|
| 2026.04.29 | ₩14,821 | ₩14,969 | ₩14,379 | ₩14,432 | -2.62% | 217.3만 |
|---|
| 2026.04.28 | ₩14,701 | ₩14,969 | ₩14,580 | ₩14,915 | +1.46% | 195.4만 |
|---|
| 2026.04.27 | ₩14,272 | ₩14,701 | ₩14,218 | ₩14,620 | +2.44% | 207.4만 |
|---|
| 2026.04.24 | ₩14,124 | ₩14,406 | ₩14,057 | ₩14,352 | +1.61% | 199.8만 |
|---|
| 2026.04.23 | ₩14,178 | ₩14,339 | ₩13,923 | ₩14,124 | -0.38% | 205.3만 |
|---|
| 2026.04.22 | ₩14,419 | ₩14,553 | ₩14,044 | ₩14,218 | -1.40% | 237.5만 |
|---|
| 2026.04.21 | ₩14,540 | ₩14,781 | ₩14,325 | ₩14,339 | -1.38% | 218.8만 |
|---|
| 2026.04.20 | ₩13,936 | ₩14,580 | ₩13,936 | ₩14,526 | +4.23% | 234만 |
|---|
| 2026.04.17 | ₩13,789 | ₩14,084 | ₩13,789 | ₩14,017 | +1.65% | 230.8만 |
|---|
| 2026.04.16 | ₩13,668 | ₩13,950 | ₩13,520 | ₩13,681 | +0.10% | 473.3만 |
|---|
| 2026.04.15 | ₩13,172 | ₩13,722 | ₩13,105 | ₩13,614 | +3.36% | 270.2만 |
|---|
| 2026.04.14 | ₩12,917 | ₩13,279 | ₩12,877 | ₩13,225 | +2.39% | 191.6만 |
|---|
| 2026.04.13 | ₩12,984 | ₩13,172 | ₩12,796 | ₩12,970 | -0.10% | 158.8만 |
|---|
| 2026.04.10 | ₩12,581 | ₩13,011 | ₩12,581 | ₩12,984 | +3.20% | 156만 |
|---|
| 2026.04.09 | ₩12,756 | ₩12,823 | ₩12,474 | ₩12,528 | -1.79% | 198.3만 |
|---|
| 2026.04.08 | ₩13,145 | ₩13,306 | ₩12,836 | ₩12,877 | -2.04% | 183.5만 |
|---|
| 2026.04.07 | ₩12,675 | ₩12,903 | ₩12,528 | ₩12,769 | +0.74% | 176.9만 |
|---|
| 2026.04.06 | ₩12,367 | ₩12,649 | ₩12,327 | ₩12,635 | +2.17% | 142.9만 |
|---|
| 2026.04.02 | ₩12,193 | ₩12,595 | ₩12,125 | ₩12,474 | +2.31% | 195.9만 |
|---|
| 2026.04.01 | ₩12,622 | ₩12,756 | ₩12,340 | ₩12,380 | -1.91% | 194.5만 |
|---|
| 2026.03.31 | ₩12,649 | ₩12,863 | ₩12,380 | ₩12,635 | -0.11% | 212.1만 |
|---|
| 2026.03.30 | ₩12,461 | ₩12,702 | ₩12,353 | ₩12,541 | +0.65% | 200.3만 |
|---|
| 2026.03.27 | ₩12,608 | ₩12,662 | ₩12,233 | ₩12,313 | -2.34% | 196.2만 |
|---|
| 2026.03.26 | ₩12,528 | ₩12,890 | ₩12,514 | ₩12,675 | +1.18% | 176만 |
|---|
| 2026.03.25 | ₩12,716 | ₩12,877 | ₩12,421 | ₩12,581 | -1.05% | 212.2만 |
|---|
| 2026.03.24 | ₩12,501 | ₩12,756 | ₩12,421 | ₩12,541 | +0.32% | 192만 |
|---|
| 2026.03.23 | ₩12,756 | ₩12,944 | ₩12,581 | ₩12,649 | -0.84% | 324.1만 |
|---|
| 2026.03.20 | ₩12,997 | ₩12,997 | ₩12,407 | ₩12,474 | -4.02% | 505.7만 |
|---|
| 2026.03.19 | ₩12,917 | ₩13,131 | ₩12,716 | ₩12,970 | +0.42% | 221.7만 |
|---|
| 2026.03.18 | ₩12,944 | ₩13,346 | ₩12,917 | ₩13,051 | +0.83% | 303.2만 |
|---|
| 2026.03.17 | ₩13,051 | ₩13,252 | ₩13,038 | ₩13,118 | +0.51% | 243.5만 |
|---|
| 2026.03.16 | ₩13,131 | ₩13,386 | ₩12,877 | ₩12,890 | -1.84% | 249.4만 |
|---|
| 2026.03.13 | ₩13,507 | ₩13,655 | ₩12,997 | ₩13,064 | -3.28% | 207.3만 |
|---|
| 2026.03.12 | ₩13,145 | ₩13,507 | ₩13,078 | ₩13,333 | +1.43% | 278.3만 |
|---|
| 2026.03.11 | ₩13,628 | ₩13,628 | ₩13,212 | ₩13,319 | -2.26% | 189.9만 |
|---|
| 2026.03.10 | ₩13,480 | ₩13,641 | ₩13,266 | ₩13,507 | +0.20% | 263.1만 |
|---|
| 2026.03.09 | ₩13,319 | ₩13,628 | ₩12,917 | ₩13,534 | +1.61% | 332.6만 |
|---|
| 2026.03.06 | ₩13,628 | ₩13,628 | ₩13,292 | ₩13,534 | -0.69% | 187.4만 |
|---|
| 2026.03.05 | ₩13,668 | ₩13,842 | ₩13,427 | ₩13,762 | +0.69% | 246.6만 |
|---|
| 2026.03.04 | ₩13,427 | ₩14,030 | ₩13,279 | ₩13,883 | +3.40% | 379.7만 |
|---|
| 2026.03.03 | ₩12,769 | ₩13,507 | ₩12,461 | ₩13,440 | +5.25% | 307.7만 |
|---|
| 2026.03.02 | ₩13,078 | ₩13,158 | ₩12,890 | ₩13,038 | -0.31% | 235.3만 |
|---|
| 2026.02.27 | ₩13,883 | ₩13,936 | ₩13,212 | ₩13,266 | -4.44% | 291.7만 |
|---|
| 2026.02.26 | ₩13,963 | ₩14,285 | ₩13,923 | ₩14,084 | +0.86% | 242.7만 |
|---|
| 2026.02.25 | ₩13,601 | ₩13,883 | ₩13,561 | ₩13,856 | +1.87% | 224.9만 |
|---|
| 2026.02.24 | ₩13,614 | ₩13,829 | ₩13,467 | ₩13,520 | -0.69% | 228.5만 |
|---|
| 2026.02.23 | ₩13,963 | ₩14,124 | ₩13,520 | ₩13,587 | -2.69% | 397.3만 |
|---|
| 2026.02.20 | ₩13,279 | ₩14,084 | ₩13,279 | ₩14,030 | +5.66% | 336.2만 |
|---|
| 2026.02.19 | ₩13,775 | ₩13,789 | ₩13,158 | ₩13,641 | -0.97% | 465.2만 |
|---|
| 2026.02.18 | ₩13,252 | ₩13,520 | ₩13,185 | ₩13,185 | -0.51% | 196.1만 |
|---|
| 2026.02.17 | ₩13,601 | ₩13,655 | ₩13,011 | ₩13,373 | -1.68% | 314.9만 |
|---|
| 2026.02.13 | ₩13,333 | ₩13,762 | ₩13,266 | ₩13,561 | +1.71% | 232만 |
|---|
| 2026.02.12 | ₩14,003 | ₩14,003 | ₩12,783 | ₩13,252 | -5.36% | 619.1만 |
|---|
| 2026.02.11 | ₩14,620 | ₩15,049 | ₩13,775 | ₩13,775 | -5.78% | 641.4만 |
|---|
| 2026.02.10 | ₩14,245 | ₩14,365 | ₩14,124 | ₩14,231 | -0.09% | 223만 |
|---|
| 2026.02.09 | ₩14,245 | ₩14,245 | ₩14,017 | ₩14,151 | -0.66% | 166만 |
|---|
| 2026.02.06 | ₩14,030 | ₩14,258 | ₩13,963 | ₩14,204 | +1.24% | 169.6만 |
|---|
| 2026.02.05 | ₩14,003 | ₩14,137 | ₩13,695 | ₩14,030 | +0.19% | 253.4만 |
|---|
| 2026.02.04 | ₩14,473 | ₩14,540 | ₩14,044 | ₩14,057 | -2.87% | 425.4만 |
|---|
| 2026.02.03 | ₩13,856 | ₩14,325 | ₩13,762 | ₩14,231 | +2.71% | 287.6만 |
|---|
| 2026.02.02 | ₩14,218 | ₩14,258 | ₩13,815 | ₩13,869 | -2.45% | 212.7만 |
|---|
| 2026.01.30 | ₩14,137 | ₩14,218 | ₩13,963 | ₩14,164 | +0.19% | 250.6만 |
|---|
| 2026.01.29 | ₩14,017 | ₩14,272 | ₩13,909 | ₩14,231 | +1.53% | 231.2만 |
|---|
| 2026.01.28 | ₩14,164 | ₩14,272 | ₩13,842 | ₩13,883 | -1.99% | 286.5만 |
|---|
| 2026.01.27 | ₩14,124 | ₩14,231 | ₩14,030 | ₩14,111 | -0.09% | 193.2만 |
|---|
| 2026.01.26 | ₩14,486 | ₩14,526 | ₩14,111 | ₩14,151 | -2.31% | 226.9만 |
|---|
| 2026.01.23 | ₩14,419 | ₩14,513 | ₩14,339 | ₩14,486 | +0.47% | 240.2만 |
|---|
| 2026.01.22 | ₩14,687 | ₩14,848 | ₩14,473 | ₩14,473 | -1.46% | 257.4만 |
|---|
| 2026.01.21 | ₩14,620 | ₩14,808 | ₩14,486 | ₩14,580 | -0.28% | 296.9만 |
|---|
| 2026.01.20 | ₩14,701 | ₩14,741 | ₩14,365 | ₩14,486 | -1.46% | 350.4만 |
|---|
| 2026.01.16 | ₩14,687 | ₩14,996 | ₩14,647 | ₩14,915 | +1.55% | 361.6만 |
|---|
| 2026.01.15 | ₩14,848 | ₩14,982 | ₩14,687 | ₩14,714 | -0.90% | 481.6만 |
|---|
| 2026.01.14 | ₩14,553 | ₩15,023 | ₩14,486 | ₩14,848 | +2.03% | 334.4만 |
|---|
| 2026.01.13 | ₩14,956 | ₩15,063 | ₩14,741 | ₩14,795 | -1.08% | 283.2만 |
|---|
| 2026.01.12 | ₩14,862 | ₩15,130 | ₩14,714 | ₩14,889 | +0.18% | 338.7만 |
|---|
| 2026.01.09 | ₩15,036 | ₩15,130 | ₩14,808 | ₩14,889 | -0.98% | 243.7만 |
|---|
| 2026.01.08 | ₩14,929 | ₩15,157 | ₩14,915 | ₩14,956 | +0.18% | 248.6만 |
|---|
| 2026.01.07 | ₩15,573 | ₩15,667 | ₩14,996 | ₩15,049 | -3.36% | 176.5만 |
|---|
| 2026.01.06 | ₩14,875 | ₩15,492 | ₩14,875 | ₩15,479 | +4.06% | 297.9만 |
|---|
| 2026.01.05 | ₩14,754 | ₩15,103 | ₩14,754 | ₩14,942 | +1.27% | 263.8만 |
|---|
| 2026.01.02 | ₩14,714 | ₩15,036 | ₩14,473 | ₩14,848 | +0.91% | 174.6만 |
|---|
| 2025.12.31 | ₩14,835 | ₩14,848 | ₩14,687 | ₩14,741 | -0.63% | 181만 |
|---|
| 2025.12.30 | ₩14,848 | ₩15,103 | ₩14,848 | ₩15,049 | +1.36% | 118.2만 |
|---|
| 2025.12.29 | ₩14,996 | ₩15,090 | ₩14,835 | ₩14,889 | -0.72% | 155.8만 |
|---|
| 2025.12.26 | ₩15,023 | ₩15,049 | ₩14,902 | ₩15,023 | 0.00% | 85.6만 |
|---|
| 2025.12.24 | ₩14,848 | ₩15,023 | ₩14,781 | ₩15,009 | +1.08% | 82.8만 |
|---|
| 2025.12.23 | ₩14,821 | ₩14,956 | ₩14,647 | ₩14,808 | -0.09% | 156.2만 |
|---|
| 2025.12.22 | ₩14,902 | ₩15,049 | ₩14,821 | ₩14,848 | -0.36% | 196.7만 |
|---|
| 2025.12.19 | ₩14,915 | ₩15,049 | ₩14,821 | ₩14,862 | -0.36% | 570.5만 |
|---|
| 2025.12.18 | ₩15,358 | ₩15,412 | ₩14,996 | ₩15,023 | -2.18% | 222.5만 |
|---|
| 2025.12.17 | ₩15,452 | ₩15,667 | ₩15,143 | ₩15,197 | -1.65% | 179.9만 |
|---|
| 2025.12.16 | ₩15,599 | ₩15,747 | ₩15,331 | ₩15,452 | -0.95% | 198.4만 |
|---|
| 2025.12.15 | ₩15,787 | ₩15,895 | ₩15,613 | ₩15,653 | -0.85% | 175.9만 |
|---|
| 2025.12.12 | ₩15,827 | ₩15,908 | ₩15,532 | ₩15,613 | -1.36% | 225.1만 |
|---|
| 2025.12.11 | ₩16,082 | ₩16,310 | ₩15,720 | ₩15,774 | -1.92% | 161.1만 |
|---|
| 2025.12.10 | ₩15,707 | ₩16,190 | ₩15,707 | ₩15,962 | +1.62% | 164.7만 |
|---|
| 2025.12.09 | ₩15,801 | ₩16,082 | ₩15,667 | ₩15,693 | -0.68% | 166.7만 |
|---|
| 2025.12.08 | ₩15,895 | ₩15,908 | ₩15,680 | ₩15,801 | -0.59% | 121.7만 |
|---|
| 2025.12.05 | ₩15,988 | ₩16,257 | ₩15,734 | ₩15,881 | -0.67% | 293.5만 |
|---|
| 2025.12.04 | ₩16,190 | ₩16,337 | ₩15,975 | ₩16,015 | -1.08% | 125.4만 |
|---|
| 2025.12.03 | ₩16,230 | ₩16,498 | ₩16,176 | ₩16,284 | +0.33% | 138.6만 |
|---|
| 2025.12.02 | ₩16,444 | ₩16,444 | ₩16,203 | ₩16,216 | -1.39% | 128.4만 |
|---|
| 2025.12.01 | ₩16,096 | ₩16,458 | ₩16,069 | ₩16,270 | +1.08% | 131.3만 |
|---|
| 2025.11.28 | ₩16,377 | ₩16,485 | ₩16,284 | ₩16,351 | -0.16% | 67.8만 |
|---|
| 2025.11.26 | ₩16,297 | ₩16,632 | ₩16,257 | ₩16,444 | +0.91% | 189.2만 |
|---|
| 2025.11.25 | ₩15,814 | ₩16,525 | ₩15,814 | ₩16,337 | +3.31% | 174.3만 |
|---|
| 2025.11.24 | ₩15,895 | ₩15,975 | ₩15,680 | ₩15,680 | -1.35% | 224.7만 |
|---|
| 2025.11.21 | ₩15,479 | ₩15,935 | ₩15,452 | ₩15,814 | +2.17% | 179.7만 |
|---|
| 2025.11.20 | ₩15,747 | ₩15,935 | ₩15,398 | ₩15,412 | -2.13% | 179.6만 |
|---|
| 2025.11.19 | ₩15,854 | ₩15,988 | ₩15,546 | ₩15,640 | -1.35% | 226.5만 |
|---|
| 2025.11.18 | ₩15,438 | ₩15,573 | ₩15,331 | ₩15,519 | +0.52% | 183.4만 |
|---|
| 2025.11.17 | ₩15,814 | ₩15,935 | ₩15,371 | ₩15,425 | -2.46% | 239.2만 |
|---|
| 2025.11.14 | ₩15,801 | ₩16,015 | ₩15,693 | ₩15,921 | +0.76% | 201.2만 |
|---|
| 2025.11.13 | ₩16,015 | ₩16,123 | ₩15,707 | ₩15,774 | -1.51% | 173.5만 |
|---|
| 2025.11.12 | ₩16,042 | ₩16,364 | ₩16,029 | ₩16,029 | -0.08% | 260.7만 |
|---|
| 2025.11.11 | ₩16,337 | ₩16,404 | ₩16,029 | ₩16,109 | -1.40% | 243.8만 |
|---|
| 2025.11.10 | ₩16,699 | ₩16,766 | ₩16,284 | ₩16,364 | -2.01% | 179.6만 |
|---|
| 2025.11.07 | ₩16,190 | ₩16,686 | ₩16,190 | ₩16,646 | +2.82% | 222.9만 |
|---|
| 2025.11.06 | ₩16,176 | ₩16,431 | ₩15,908 | ₩16,055 | -0.75% | 466.7만 |
|---|
| 2025.11.05 | ₩16,847 | ₩17,142 | ₩16,163 | ₩16,404 | -2.63% | 342.8만 |
|---|
| 2025.11.04 | ₩17,222 | ₩17,424 | ₩17,088 | ₩17,222 | 0.00% | 288만 |
|---|
| 2025.11.03 | ₩17,196 | ₩17,424 | ₩16,887 | ₩17,383 | +1.09% | 237.4만 |
|---|
| 2025.10.31 | ₩16,981 | ₩17,410 | ₩16,860 | ₩17,357 | +2.21% | 196.4만 |
|---|
| 2025.10.30 | ₩16,927 | ₩17,169 | ₩16,901 | ₩17,075 | +0.87% | 224.6만 |
|---|
| 2025.10.29 | ₩17,638 | ₩17,732 | ₩16,887 | ₩17,021 | -3.50% | 317.7만 |
|---|
| 2025.10.28 | ₩17,839 | ₩17,866 | ₩17,585 | ₩17,732 | -0.60% | 253만 |
|---|
| 2025.10.27 | ₩17,893 | ₩17,987 | ₩17,692 | ₩17,866 | -0.15% | 129만 |
|---|
| 2025.10.24 | ₩18,094 | ₩18,336 | ₩17,866 | ₩17,906 | -1.04% | 90.8만 |
|---|
| 2025.10.23 | ₩18,188 | ₩18,295 | ₩17,933 | ₩17,947 | -1.33% | 148.2만 |
|---|
| 2025.10.22 | ₩17,866 | ₩18,242 | ₩17,759 | ₩18,188 | +1.80% | 189.4만 |
|---|
| 2025.10.21 | ₩17,759 | ₩18,067 | ₩17,678 | ₩17,732 | -0.15% | 206만 |
|---|
| 2025.10.20 | ₩18,148 | ₩18,202 | ₩17,598 | ₩17,705 | -2.44% | 218.8만 |
|---|
| 2025.10.17 | ₩18,054 | ₩18,148 | ₩17,826 | ₩17,960 | -0.52% | 260.7만 |
|---|
| 2025.10.16 | ₩18,322 | ₩18,604 | ₩18,054 | ₩18,135 | -1.02% | 310.6만 |
|---|
| 2025.10.15 | ₩18,456 | ₩18,752 | ₩18,336 | ₩18,349 | -0.58% | 183.5만 |
|---|
| 2025.10.14 | ₩18,269 | ₩18,577 | ₩18,269 | ₩18,376 | +0.59% | 230.5만 |
|---|
| 2025.10.13 | ₩18,591 | ₩18,778 | ₩18,456 | ₩18,510 | -0.43% | 174.4만 |
|---|
| 2025.10.10 | ₩19,382 | ₩19,382 | ₩18,443 | ₩18,470 | -4.71% | 275.6만 |
|---|