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 | ₩13,212 | ₩13,306 | ₩12,919 | ₩13,066 | -1.11% | 160.3만 |
| 2026.10.08 | ₩13,186 | ₩13,252 | ₩12,772 | ₩13,212 | +0.20% | 247.8만 |
| 2026.10.07 | ₩13,052 | ₩13,279 | ₩12,892 | ₩13,159 | +0.82% | 260.5만 |
| 2026.10.06 | ₩12,972 | ₩13,172 | ₩12,879 | ₩13,092 | +0.93% | 173.5만 |
| 2026.10.05 | ₩13,146 | ₩13,186 | ₩12,852 | ₩12,865 | -2.13% | 248.7만 |
| 2026.10.02 | ₩13,159 | ₩13,479 | ₩13,039 | ₩13,106 | -0.41% | 246.3만 |
| 2026.10.01 | ₩12,732 | ₩13,026 | ₩12,532 | ₩12,959 | +1.78% | 282.3만 |
| 2026.09.30 | ₩12,732 | ₩12,999 | ₩12,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,785 |
| +0.42% |
| 273.5만 |
| 2026.09.29 | ₩12,905 | ₩12,959 | ₩12,745 | ₩12,812 | -0.72% | 259.4만 |
|---|
| 2026.09.28 | ₩13,092 | ₩13,159 | ₩12,759 | ₩12,905 | -1.43% | 291.4만 |
|---|
| 2026.09.25 | ₩12,825 | ₩13,279 | ₩12,825 | ₩13,106 | +2.19% | 286.8만 |
|---|
| 2026.09.24 | ₩13,186 | ₩13,306 | ₩12,852 | ₩12,905 | -2.13% | 321.5만 |
|---|
| 2026.09.23 | ₩13,773 | ₩13,933 | ₩13,172 | ₩13,199 | -4.17% | 308.7만 |
|---|
| 2026.09.22 | ₩14,026 | ₩14,053 | ₩13,773 | ₩13,840 | -1.33% | 208.8만 |
|---|
| 2026.09.21 | ₩13,813 | ₩13,946 | ₩13,706 | ₩13,893 | +0.58% | 170.7만 |
|---|
| 2026.09.18 | ₩13,666 | ₩13,786 | ₩13,559 | ₩13,679 | +0.10% | 358.4만 |
|---|
| 2026.09.17 | ₩13,906 | ₩14,026 | ₩13,706 | ₩13,733 | -1.25% | 206.7만 |
|---|
| 2026.09.16 | ₩13,840 | ₩14,066 | ₩13,573 | ₩13,826 | -0.10% | 250.3만 |
|---|
| 2026.09.15 | ₩14,026 | ₩14,107 | ₩13,800 | ₩13,813 | -1.52% | 182.1만 |
|---|
| 2026.09.14 | ₩14,373 | ₩14,467 | ₩14,040 | ₩14,107 | -1.86% | 146.5만 |
|---|
| 2026.09.11 | ₩14,360 | ₩14,507 | ₩14,160 | ₩14,320 | -0.28% | 211.3만 |
|---|
| 2026.09.10 | ₩14,427 | ₩14,454 | ₩14,200 | ₩14,240 | -1.30% | 174.8만 |
|---|
| 2026.09.09 | ₩14,961 | ₩15,014 | ₩14,280 | ₩14,387 | -3.84% | 234.5만 |
|---|
| 2026.09.08 | ₩15,121 | ₩15,228 | ₩14,894 | ₩14,947 | -1.15% | 137.1만 |
|---|
| 2026.09.04 | ₩14,974 | ₩15,414 | ₩14,854 | ₩15,241 | +1.78% | 89.9만 |
|---|
| 2026.09.03 | ₩15,388 | ₩15,428 | ₩15,014 | ₩15,054 | -2.17% | 147.6만 |
|---|
| 2026.09.02 | ₩15,054 | ₩15,374 | ₩15,054 | ₩15,121 | +0.44% | 185.1만 |
|---|
| 2026.09.01 | ₩15,348 | ₩15,441 | ₩15,067 | ₩15,228 | -0.78% | 173.5만 |
|---|
| 2026.08.31 | ₩15,655 | ₩15,668 | ₩15,361 | ₩15,428 | -1.45% | 151.5만 |
|---|
| 2026.08.28 | ₩15,908 | ₩15,948 | ₩15,695 | ₩15,695 | -1.34% | 128.7만 |
|---|
| 2026.08.27 | ₩15,948 | ₩16,095 | ₩15,815 | ₩15,855 | -0.59% | 98만 |
|---|
| 2026.08.26 | ₩16,228 | ₩16,255 | ₩15,922 | ₩15,962 | -1.64% | 122.3만 |
|---|
| 2026.08.25 | ₩15,948 | ₩16,282 | ₩15,908 | ₩16,228 | +1.76% | 147.7만 |
|---|
| 2026.08.24 | ₩15,775 | ₩16,122 | ₩15,761 | ₩15,948 | +1.10% | 94.6만 |
|---|
| 2026.08.21 | ₩15,922 | ₩15,935 | ₩15,641 | ₩15,735 | -1.17% | 59.6만 |
|---|
| 2026.08.20 | ₩15,748 | ₩15,948 | ₩15,628 | ₩15,828 | +0.51% | 82.2만 |
|---|
| 2026.08.19 | ₩15,601 | ₩16,028 | ₩15,601 | ₩15,775 | +1.11% | 80.1만 |
|---|
| 2026.08.18 | ₩15,508 | ₩15,601 | ₩15,388 | ₩15,441 | -0.43% | 105.5만 |
|---|
| 2026.08.17 | ₩15,521 | ₩15,521 | ₩15,334 | ₩15,481 | -0.26% | 152.2만 |
|---|
| 2026.08.14 | ₩15,748 | ₩15,948 | ₩15,535 | ₩15,588 | -1.02% | 149.6만 |
|---|
| 2026.08.13 | ₩15,681 | ₩15,948 | ₩15,615 | ₩15,868 | +1.19% | 166.4만 |
|---|
| 2026.08.12 | ₩15,454 | ₩15,588 | ₩15,281 | ₩15,561 | +0.69% | 174.9만 |
|---|
| 2026.08.11 | ₩15,308 | ₩15,561 | ₩15,228 | ₩15,334 | +0.17% | 161.5만 |
|---|
| 2026.08.10 | ₩15,388 | ₩15,548 | ₩15,107 | ₩15,401 | +0.09% | 259.3만 |
|---|
| 2026.08.07 | ₩15,441 | ₩15,815 | ₩15,268 | ₩15,601 | +1.04% | 166.2만 |
|---|
| 2026.08.06 | ₩15,988 | ₩15,988 | ₩15,201 | ₩15,348 | -4.01% | 256.5만 |
|---|
| 2026.08.05 | ₩15,348 | ₩15,895 | ₩14,841 | ₩15,748 | +2.61% | 378.1만 |
|---|
| 2026.08.04 | ₩15,761 | ₩16,122 | ₩15,601 | ₩15,962 | +1.27% | 197.7만 |
|---|
| 2026.08.03 | ₩15,775 | ₩15,988 | ₩15,708 | ₩15,882 | +0.68% | 140.7만 |
|---|
| 2026.07.31 | ₩16,042 | ₩16,148 | ₩15,641 | ₩15,775 | -1.66% | 167.7만 |
|---|
| 2026.07.30 | ₩16,455 | ₩16,495 | ₩15,828 | ₩16,068 | -2.35% | 152.1만 |
|---|
| 2026.07.29 | ₩16,122 | ₩16,776 | ₩16,122 | ₩16,362 | +1.49% | 217.1만 |
|---|
| 2026.07.28 | ₩16,228 | ₩16,295 | ₩15,801 | ₩16,028 | -1.23% | 175.8만 |
|---|
| 2026.07.27 | ₩16,589 | ₩16,589 | ₩16,135 | ₩16,175 | -2.49% | 118만 |
|---|
| 2026.07.24 | ₩16,309 | ₩16,656 | ₩16,255 | ₩16,389 | +0.49% | 178.8만 |
|---|
| 2026.07.23 | ₩15,895 | ₩16,469 | ₩15,895 | ₩16,188 | +1.85% | 228만 |
|---|
| 2026.07.22 | ₩16,455 | ₩16,455 | ₩16,002 | ₩16,082 | -2.27% | 158.1만 |
|---|
| 2026.07.21 | ₩16,549 | ₩16,762 | ₩16,215 | ₩16,389 | -0.97% | 149.5만 |
|---|
| 2026.07.20 | ₩16,629 | ₩16,682 | ₩16,175 | ₩16,188 | -2.65% | 142.6만 |
|---|
| 2026.07.17 | ₩16,949 | ₩17,189 | ₩16,469 | ₩16,696 | -1.50% | 158.2만 |
|---|
| 2026.07.16 | ₩16,629 | ₩17,149 | ₩16,629 | ₩17,016 | +2.33% | 209.5만 |
|---|
| 2026.07.15 | ₩16,616 | ₩17,310 | ₩16,616 | ₩16,656 | +0.24% | 338.7만 |
|---|
| 2026.07.14 | ₩16,309 | ₩16,696 | ₩16,095 | ₩16,642 | +2.05% | 266.7만 |
|---|
| 2026.07.13 | ₩16,162 | ₩16,509 | ₩16,095 | ₩16,255 | +0.58% | 278만 |
|---|
| 2026.07.10 | ₩16,002 | ₩16,148 | ₩15,788 | ₩16,028 | +0.17% | 254.4만 |
|---|
| 2026.07.09 | ₩15,615 | ₩15,895 | ₩15,575 | ₩15,855 | +1.54% | 174.4만 |
|---|
| 2026.07.08 | ₩16,068 | ₩16,188 | ₩15,521 | ₩15,588 | -2.99% | 218.7만 |
|---|
| 2026.07.07 | ₩17,003 | ₩17,069 | ₩16,269 | ₩16,269 | -4.32% | 192.6만 |
|---|
| 2026.07.06 | ₩16,669 | ₩16,963 | ₩16,629 | ₩16,776 | +0.64% | 215.7만 |
|---|
| 2026.07.02 | ₩16,389 | ₩16,749 | ₩16,375 | ₩16,696 | +1.87% | 217.6만 |
|---|
| 2026.07.01 | ₩15,801 | ₩16,375 | ₩15,775 | ₩16,215 | +2.62% | 183.9만 |
|---|
| 2026.06.30 | ₩15,361 | ₩16,042 | ₩15,094 | ₩15,748 | +2.52% | 230.8만 |
|---|
| 2026.06.29 | ₩15,882 | ₩15,882 | ₩15,655 | ₩15,775 | -0.67% | 226.2만 |
|---|
| 2026.06.26 | ₩15,641 | ₩15,962 | ₩15,548 | ₩15,922 | +1.79% | 399.7만 |
|---|
| 2026.06.25 | ₩15,481 | ₩15,721 | ₩15,014 | ₩15,521 | +0.26% | 225.4만 |
|---|
| 2026.06.24 | ₩15,588 | ₩15,828 | ₩15,174 | ₩15,334 | -1.63% | 268.5만 |
|---|
| 2026.06.23 | ₩15,695 | ₩15,855 | ₩15,521 | ₩15,601 | -0.60% | 133.9만 |
|---|
| 2026.06.22 | ₩15,575 | ₩15,841 | ₩15,575 | ₩15,641 | +0.43% | 147.2만 |
|---|
| 2026.06.18 | ₩15,548 | ₩15,841 | ₩15,521 | ₩15,628 | +0.52% | 311만 |
|---|
| 2026.06.17 | ₩16,175 | ₩16,402 | ₩15,374 | ₩15,401 | -4.79% | 196.3만 |
|---|
| 2026.06.16 | ₩16,429 | ₩16,602 | ₩16,148 | ₩16,215 | -1.30% | 177.4만 |
|---|
| 2026.06.15 | ₩16,362 | ₩16,629 | ₩16,148 | ₩16,309 | -0.33% | 153.4만 |
|---|
| 2026.06.12 | ₩16,442 | ₩16,629 | ₩16,215 | ₩16,389 | -0.32% | 149.1만 |
|---|
| 2026.06.11 | ₩16,776 | ₩16,909 | ₩16,309 | ₩16,442 | -1.99% | 183만 |
|---|
| 2026.06.10 | ₩16,856 | ₩17,109 | ₩16,549 | ₩16,575 | -1.66% | 258.4만 |
|---|
| 2026.06.09 | ₩16,602 | ₩17,003 | ₩16,495 | ₩16,856 | +1.53% | 422.5만 |
|---|
| 2026.06.08 | ₩16,455 | ₩16,696 | ₩16,335 | ₩16,362 | -0.57% | 209.8만 |
|---|
| 2026.06.05 | ₩16,082 | ₩16,402 | ₩16,082 | ₩16,282 | +1.24% | 207.8만 |
|---|
| 2026.06.04 | ₩15,681 | ₩16,282 | ₩15,681 | ₩16,255 | +3.66% | 255.1만 |
|---|
| 2026.06.03 | ₩15,695 | ₩15,841 | ₩15,294 | ₩15,561 | -0.85% | 261.9만 |
|---|
| 2026.06.02 | ₩15,414 | ₩15,882 | ₩15,401 | ₩15,841 | +2.77% | 270.3만 |
|---|
| 2026.06.01 | ₩15,308 | ₩15,801 | ₩15,281 | ₩15,454 | +0.96% | 395.9만 |
|---|
| 2026.05.29 | ₩15,388 | ₩15,721 | ₩15,121 | ₩15,535 | +0.95% | 353.8만 |
|---|
| 2026.05.28 | ₩15,281 | ₩15,761 | ₩15,228 | ₩15,414 | +0.87% | 385.8만 |
|---|
| 2026.05.27 | ₩15,481 | ₩15,668 | ₩15,348 | ₩15,361 | -0.78% | 387.9만 |
|---|
| 2026.05.26 | ₩15,401 | ₩15,655 | ₩15,361 | ₩15,454 | +0.35% | 327만 |
|---|
| 2026.05.22 | ₩15,281 | ₩15,494 | ₩15,201 | ₩15,294 | +0.09% | 158.2만 |
|---|
| 2026.05.21 | ₩15,268 | ₩15,481 | ₩15,201 | ₩15,294 | +0.17% | 185.8만 |
|---|
| 2026.05.20 | ₩15,134 | ₩15,454 | ₩14,907 | ₩15,401 | +1.76% | 168.6만 |
|---|
| 2026.05.19 | ₩15,441 | ₩15,575 | ₩15,081 | ₩15,174 | -1.73% | 166.7만 |
|---|
| 2026.05.18 | ₩15,575 | ₩15,855 | ₩15,414 | ₩15,535 | -0.26% | 164.2만 |
|---|
| 2026.05.15 | ₩15,228 | ₩15,655 | ₩14,974 | ₩15,588 | +2.37% | 245.6만 |
|---|
| 2026.05.14 | ₩15,815 | ₩16,095 | ₩15,441 | ₩15,481 | -2.11% | 429.4만 |
|---|
| 2026.05.13 | ₩15,868 | ₩15,922 | ₩15,601 | ₩15,668 | -1.26% | 238.7만 |
|---|
| 2026.05.12 | ₩16,175 | ₩16,242 | ₩15,882 | ₩15,962 | -1.32% | 465.5만 |
|---|
| 2026.05.11 | ₩16,522 | ₩16,616 | ₩16,175 | ₩16,188 | -2.02% | 315.8만 |
|---|
| 2026.05.08 | ₩16,082 | ₩16,642 | ₩15,975 | ₩16,509 | +2.66% | 314만 |
|---|
| 2026.05.07 | ₩16,322 | ₩16,402 | ₩16,055 | ₩16,055 | -1.64% | 358.7만 |
|---|
| 2026.05.06 | ₩15,708 | ₩16,722 | ₩15,561 | ₩16,242 | +3.40% | 508.9만 |
|---|
| 2026.05.05 | ₩14,921 | ₩15,147 | ₩14,747 | ₩15,121 | +1.34% | 287.2만 |
|---|
| 2026.05.04 | ₩14,534 | ₩14,841 | ₩14,360 | ₩14,800 | +1.84% | 222.9만 |
|---|
| 2026.05.01 | ₩14,480 | ₩14,640 | ₩14,333 | ₩14,600 | +0.83% | 179.5만 |
|---|
| 2026.04.30 | ₩14,293 | ₩14,587 | ₩14,293 | ₩14,427 | +0.93% | 186.1만 |
|---|
| 2026.04.29 | ₩14,747 | ₩14,894 | ₩14,307 | ₩14,360 | -2.62% | 217.3만 |
|---|
| 2026.04.28 | ₩14,627 | ₩14,894 | ₩14,507 | ₩14,841 | +1.46% | 195.4만 |
|---|
| 2026.04.27 | ₩14,200 | ₩14,627 | ₩14,147 | ₩14,547 | +2.44% | 207.4만 |
|---|
| 2026.04.24 | ₩14,053 | ₩14,333 | ₩13,986 | ₩14,280 | +1.61% | 199.8만 |
|---|
| 2026.04.23 | ₩14,107 | ₩14,267 | ₩13,853 | ₩14,053 | -0.38% | 205.3만 |
|---|
| 2026.04.22 | ₩14,347 | ₩14,480 | ₩13,973 | ₩14,147 | -1.40% | 237.5만 |
|---|
| 2026.04.21 | ₩14,467 | ₩14,707 | ₩14,253 | ₩14,267 | -1.38% | 218.8만 |
|---|
| 2026.04.20 | ₩13,866 | ₩14,507 | ₩13,866 | ₩14,454 | +4.23% | 234만 |
|---|
| 2026.04.17 | ₩13,719 | ₩14,013 | ₩13,719 | ₩13,946 | +1.65% | 230.8만 |
|---|
| 2026.04.16 | ₩13,599 | ₩13,880 | ₩13,453 | ₩13,613 | +0.10% | 473.3만 |
|---|
| 2026.04.15 | ₩13,106 | ₩13,653 | ₩13,039 | ₩13,546 | +3.36% | 270.2만 |
|---|
| 2026.04.14 | ₩12,852 | ₩13,212 | ₩12,812 | ₩13,159 | +2.39% | 191.6만 |
|---|
| 2026.04.13 | ₩12,919 | ₩13,106 | ₩12,732 | ₩12,905 | -0.10% | 158.8만 |
|---|
| 2026.04.10 | ₩12,518 | ₩12,945 | ₩12,518 | ₩12,919 | +3.20% | 156만 |
|---|
| 2026.04.09 | ₩12,692 | ₩12,759 | ₩12,412 | ₩12,465 | -1.79% | 198.3만 |
|---|
| 2026.04.08 | ₩13,079 | ₩13,239 | ₩12,772 | ₩12,812 | -2.04% | 183.5만 |
|---|
| 2026.04.07 | ₩12,612 | ₩12,839 | ₩12,465 | ₩12,705 | +0.74% | 176.9만 |
|---|
| 2026.04.06 | ₩12,305 | ₩12,585 | ₩12,265 | ₩12,572 | +2.17% | 142.9만 |
|---|
| 2026.04.02 | ₩12,131 | ₩12,532 | ₩12,065 | ₩12,412 | +2.31% | 195.9만 |
|---|
| 2026.04.01 | ₩12,558 | ₩12,692 | ₩12,278 | ₩12,318 | -1.91% | 194.5만 |
|---|
| 2026.03.31 | ₩12,585 | ₩12,799 | ₩12,318 | ₩12,572 | -0.11% | 212.1만 |
|---|
| 2026.03.30 | ₩12,398 | ₩12,638 | ₩12,291 | ₩12,478 | +0.65% | 200.3만 |
|---|
| 2026.03.27 | ₩12,545 | ₩12,598 | ₩12,171 | ₩12,251 | -2.34% | 196.2만 |
|---|
| 2026.03.26 | ₩12,465 | ₩12,825 | ₩12,452 | ₩12,612 | +1.18% | 176만 |
|---|
| 2026.03.25 | ₩12,652 | ₩12,812 | ₩12,358 | ₩12,518 | -1.05% | 212.2만 |
|---|
| 2026.03.24 | ₩12,438 | ₩12,692 | ₩12,358 | ₩12,478 | +0.32% | 192만 |
|---|
| 2026.03.23 | ₩12,692 | ₩12,879 | ₩12,518 | ₩12,585 | -0.84% | 324.1만 |
|---|
| 2026.03.20 | ₩12,932 | ₩12,932 | ₩12,345 | ₩12,412 | -4.02% | 505.7만 |
|---|
| 2026.03.19 | ₩12,852 | ₩13,066 | ₩12,652 | ₩12,905 | +0.42% | 221.7만 |
|---|
| 2026.03.18 | ₩12,879 | ₩13,279 | ₩12,852 | ₩12,985 | +0.83% | 303.2만 |
|---|
| 2026.03.17 | ₩12,985 | ₩13,186 | ₩12,972 | ₩13,052 | +0.51% | 243.5만 |
|---|
| 2026.03.16 | ₩13,066 | ₩13,319 | ₩12,812 | ₩12,825 | -1.84% | 249.4만 |
|---|
| 2026.03.13 | ₩13,439 | ₩13,586 | ₩12,932 | ₩12,999 | -3.28% | 207.3만 |
|---|
| 2026.03.12 | ₩13,079 | ₩13,439 | ₩13,012 | ₩13,266 | +1.43% | 278.3만 |
|---|
| 2026.03.11 | ₩13,559 | ₩13,559 | ₩13,146 | ₩13,252 | -2.26% | 189.9만 |
|---|
| 2026.03.10 | ₩13,413 | ₩13,573 | ₩13,199 | ₩13,439 | +0.20% | 263.1만 |
|---|
| 2026.03.09 | ₩13,252 | ₩13,559 | ₩12,852 | ₩13,466 | +1.61% | 332.6만 |
|---|
| 2026.03.06 | ₩13,559 | ₩13,559 | ₩13,226 | ₩13,466 | -0.69% | 187.4만 |
|---|
| 2026.03.05 | ₩13,599 | ₩13,773 | ₩13,359 | ₩13,693 | +0.69% | 246.6만 |
|---|
| 2026.03.04 | ₩13,359 | ₩13,960 | ₩13,212 | ₩13,813 | +3.40% | 379.7만 |
|---|
| 2026.03.03 | ₩12,705 | ₩13,439 | ₩12,398 | ₩13,372 | +5.25% | 307.7만 |
|---|
| 2026.03.02 | ₩13,012 | ₩13,092 | ₩12,825 | ₩12,972 | -0.31% | 235.3만 |
|---|
| 2026.02.27 | ₩13,813 | ₩13,866 | ₩13,146 | ₩13,199 | -4.44% | 291.7만 |
|---|
| 2026.02.26 | ₩13,893 | ₩14,213 | ₩13,853 | ₩14,013 | +0.86% | 242.7만 |
|---|
| 2026.02.25 | ₩13,533 | ₩13,813 | ₩13,493 | ₩13,786 | +1.87% | 224.9만 |
|---|
| 2026.02.24 | ₩13,546 | ₩13,760 | ₩13,399 | ₩13,453 | -0.69% | 228.5만 |
|---|
| 2026.02.23 | ₩13,893 | ₩14,053 | ₩13,453 | ₩13,519 | -2.69% | 397.3만 |
|---|
| 2026.02.20 | ₩13,212 | ₩14,013 | ₩13,212 | ₩13,960 | +5.66% | 336.2만 |
|---|
| 2026.02.19 | ₩13,706 | ₩13,719 | ₩13,092 | ₩13,573 | -0.97% | 465.2만 |
|---|
| 2026.02.18 | ₩13,186 | ₩13,453 | ₩13,119 | ₩13,119 | -0.51% | 196.1만 |
|---|
| 2026.02.17 | ₩13,533 | ₩13,586 | ₩12,945 | ₩13,306 | -1.68% | 314.9만 |
|---|
| 2026.02.13 | ₩13,266 | ₩13,693 | ₩13,199 | ₩13,493 | +1.71% | 232만 |
|---|
| 2026.02.12 | ₩13,933 | ₩13,933 | ₩12,719 | ₩13,186 | -5.36% | 619.1만 |
|---|
| 2026.02.11 | ₩14,547 | ₩14,974 | ₩13,706 | ₩13,706 | -5.78% | 641.4만 |
|---|
| 2026.02.10 | ₩14,173 | ₩14,293 | ₩14,053 | ₩14,160 | -0.09% | 223만 |
|---|
| 2026.02.09 | ₩14,173 | ₩14,173 | ₩13,946 | ₩14,080 | -0.66% | 166만 |
|---|
| 2026.02.06 | ₩13,960 | ₩14,187 | ₩13,893 | ₩14,133 | +1.24% | 169.6만 |
|---|
| 2026.02.05 | ₩13,933 | ₩14,066 | ₩13,626 | ₩13,960 | +0.19% | 253.4만 |
|---|
| 2026.02.04 | ₩14,400 | ₩14,467 | ₩13,973 | ₩13,986 | -2.87% | 425.4만 |
|---|
| 2026.02.03 | ₩13,786 | ₩14,253 | ₩13,693 | ₩14,160 | +2.71% | 287.6만 |
|---|
| 2026.02.02 | ₩14,147 | ₩14,187 | ₩13,746 | ₩13,800 | -2.45% | 212.7만 |
|---|
| 2026.01.30 | ₩14,066 | ₩14,147 | ₩13,893 | ₩14,093 | +0.19% | 250.6만 |
|---|
| 2026.01.29 | ₩13,946 | ₩14,200 | ₩13,840 | ₩14,160 | +1.53% | 231.2만 |
|---|
| 2026.01.28 | ₩14,093 | ₩14,200 | ₩13,773 | ₩13,813 | -1.99% | 286.5만 |
|---|
| 2026.01.27 | ₩14,053 | ₩14,160 | ₩13,960 | ₩14,040 | -0.09% | 193.2만 |
|---|
| 2026.01.26 | ₩14,413 | ₩14,454 | ₩14,040 | ₩14,080 | -2.31% | 226.9만 |
|---|
| 2026.01.23 | ₩14,347 | ₩14,440 | ₩14,267 | ₩14,413 | +0.47% | 240.2만 |
|---|
| 2026.01.22 | ₩14,614 | ₩14,774 | ₩14,400 | ₩14,400 | -1.46% | 257.4만 |
|---|
| 2026.01.21 | ₩14,547 | ₩14,734 | ₩14,413 | ₩14,507 | -0.28% | 296.9만 |
|---|
| 2026.01.20 | ₩14,627 | ₩14,667 | ₩14,293 | ₩14,413 | -1.46% | 350.4만 |
|---|
| 2026.01.16 | ₩14,614 | ₩14,921 | ₩14,574 | ₩14,841 | +1.55% | 361.6만 |
|---|
| 2026.01.15 | ₩14,774 | ₩14,907 | ₩14,614 | ₩14,640 | -0.90% | 481.6만 |
|---|
| 2026.01.14 | ₩14,480 | ₩14,947 | ₩14,413 | ₩14,774 | +2.03% | 334.4만 |
|---|
| 2026.01.13 | ₩14,881 | ₩14,987 | ₩14,667 | ₩14,720 | -1.08% | 283.2만 |
|---|
| 2026.01.12 | ₩14,787 | ₩15,054 | ₩14,640 | ₩14,814 | +0.18% | 338.7만 |
|---|
| 2026.01.09 | ₩14,961 | ₩15,054 | ₩14,734 | ₩14,814 | -0.98% | 243.7만 |
|---|
| 2026.01.08 | ₩14,854 | ₩15,081 | ₩14,841 | ₩14,881 | +0.18% | 248.6만 |
|---|
| 2026.01.07 | ₩15,494 | ₩15,588 | ₩14,921 | ₩14,974 | -3.36% | 176.5만 |
|---|
| 2026.01.06 | ₩14,800 | ₩15,414 | ₩14,800 | ₩15,401 | +4.06% | 297.9만 |
|---|
| 2026.01.05 | ₩14,680 | ₩15,027 | ₩14,680 | ₩14,867 | +1.27% | 263.8만 |
|---|
| 2026.01.02 | ₩14,640 | ₩14,961 | ₩14,400 | ₩14,774 | +0.91% | 174.6만 |
|---|
| 2025.12.31 | ₩14,760 | ₩14,774 | ₩14,614 | ₩14,667 | -0.63% | 181만 |
|---|
| 2025.12.30 | ₩14,774 | ₩15,027 | ₩14,774 | ₩14,974 | +1.36% | 118.2만 |
|---|
| 2025.12.29 | ₩14,921 | ₩15,014 | ₩14,760 | ₩14,814 | -0.72% | 155.8만 |
|---|
| 2025.12.26 | ₩14,947 | ₩14,974 | ₩14,827 | ₩14,947 | 0.00% | 85.6만 |
|---|
| 2025.12.24 | ₩14,774 | ₩14,947 | ₩14,707 | ₩14,934 | +1.08% | 82.8만 |
|---|
| 2025.12.23 | ₩14,747 | ₩14,881 | ₩14,574 | ₩14,734 | -0.09% | 156.2만 |
|---|
| 2025.12.22 | ₩14,827 | ₩14,974 | ₩14,747 | ₩14,774 | -0.36% | 196.7만 |
|---|
| 2025.12.19 | ₩14,841 | ₩14,974 | ₩14,747 | ₩14,787 | -0.36% | 570.5만 |
|---|
| 2025.12.18 | ₩15,281 | ₩15,334 | ₩14,921 | ₩14,947 | -2.18% | 222.5만 |
|---|
| 2025.12.17 | ₩15,374 | ₩15,588 | ₩15,067 | ₩15,121 | -1.65% | 179.9만 |
|---|
| 2025.12.16 | ₩15,521 | ₩15,668 | ₩15,254 | ₩15,374 | -0.95% | 198.4만 |
|---|
| 2025.12.15 | ₩15,708 | ₩15,815 | ₩15,535 | ₩15,575 | -0.85% | 175.9만 |
|---|
| 2025.12.12 | ₩15,748 | ₩15,828 | ₩15,454 | ₩15,535 | -1.36% | 225.1만 |
|---|
| 2025.12.11 | ₩16,002 | ₩16,228 | ₩15,641 | ₩15,695 | -1.92% | 161.1만 |
|---|
| 2025.12.10 | ₩15,628 | ₩16,108 | ₩15,628 | ₩15,882 | +1.62% | 164.7만 |
|---|
| 2025.12.09 | ₩15,721 | ₩16,002 | ₩15,588 | ₩15,615 | -0.68% | 166.7만 |
|---|
| 2025.12.08 | ₩15,815 | ₩15,828 | ₩15,601 | ₩15,721 | -0.59% | 121.7만 |
|---|
| 2025.12.05 | ₩15,908 | ₩16,175 | ₩15,655 | ₩15,801 | -0.67% | 293.5만 |
|---|
| 2025.12.04 | ₩16,108 | ₩16,255 | ₩15,895 | ₩15,935 | -1.08% | 125.4만 |
|---|
| 2025.12.03 | ₩16,148 | ₩16,415 | ₩16,095 | ₩16,202 | +0.33% | 138.6만 |
|---|
| 2025.12.02 | ₩16,362 | ₩16,362 | ₩16,122 | ₩16,135 | -1.39% | 128.4만 |
|---|
| 2025.12.01 | ₩16,015 | ₩16,375 | ₩15,988 | ₩16,188 | +1.08% | 131.3만 |
|---|
| 2025.11.28 | ₩16,295 | ₩16,402 | ₩16,202 | ₩16,269 | -0.16% | 67.8만 |
|---|
| 2025.11.26 | ₩16,215 | ₩16,549 | ₩16,175 | ₩16,362 | +0.91% | 189.2만 |
|---|
| 2025.11.25 | ₩15,735 | ₩16,442 | ₩15,735 | ₩16,255 | +3.31% | 174.3만 |
|---|
| 2025.11.24 | ₩15,815 | ₩15,895 | ₩15,601 | ₩15,601 | -1.35% | 224.7만 |
|---|
| 2025.11.21 | ₩15,401 | ₩15,855 | ₩15,374 | ₩15,735 | +2.17% | 179.7만 |
|---|
| 2025.11.20 | ₩15,668 | ₩15,855 | ₩15,321 | ₩15,334 | -2.13% | 179.6만 |
|---|
| 2025.11.19 | ₩15,775 | ₩15,908 | ₩15,468 | ₩15,561 | -1.35% | 226.5만 |
|---|
| 2025.11.18 | ₩15,361 | ₩15,494 | ₩15,254 | ₩15,441 | +0.52% | 183.4만 |
|---|
| 2025.11.17 | ₩15,735 | ₩15,855 | ₩15,294 | ₩15,348 | -2.46% | 239.2만 |
|---|
| 2025.11.14 | ₩15,721 | ₩15,935 | ₩15,615 | ₩15,841 | +0.76% | 201.2만 |
|---|
| 2025.11.13 | ₩15,935 | ₩16,042 | ₩15,628 | ₩15,695 | -1.51% | 173.5만 |
|---|
| 2025.11.12 | ₩15,962 | ₩16,282 | ₩15,948 | ₩15,948 | -0.08% | 260.7만 |
|---|
| 2025.11.11 | ₩16,255 | ₩16,322 | ₩15,948 | ₩16,028 | -1.40% | 243.8만 |
|---|
| 2025.11.10 | ₩16,616 | ₩16,682 | ₩16,202 | ₩16,282 | -2.01% | 179.6만 |
|---|
| 2025.11.07 | ₩16,108 | ₩16,602 | ₩16,108 | ₩16,562 | +2.82% | 222.9만 |
|---|
| 2025.11.06 | ₩16,095 | ₩16,349 | ₩15,828 | ₩15,975 | -0.75% | 466.7만 |
|---|
| 2025.11.05 | ₩16,762 | ₩17,056 | ₩16,082 | ₩16,322 | -2.63% | 342.8만 |
|---|
| 2025.11.04 | ₩17,136 | ₩17,336 | ₩17,003 | ₩17,136 | 0.00% | 288만 |
|---|
| 2025.11.03 | ₩17,109 | ₩17,336 | ₩16,802 | ₩17,296 | +1.09% | 237.4만 |
|---|
| 2025.10.31 | ₩16,896 | ₩17,323 | ₩16,776 | ₩17,269 | +2.21% | 196.4만 |
|---|
| 2025.10.30 | ₩16,842 | ₩17,083 | ₩16,816 | ₩16,989 | +0.87% | 224.6만 |
|---|
| 2025.10.29 | ₩17,550 | ₩17,643 | ₩16,802 | ₩16,936 | -3.50% | 317.7만 |
|---|
| 2025.10.28 | ₩17,750 | ₩17,777 | ₩17,496 | ₩17,643 | -0.60% | 253만 |
|---|
| 2025.10.27 | ₩17,803 | ₩17,897 | ₩17,603 | ₩17,777 | -0.15% | 129만 |
|---|
| 2025.10.24 | ₩18,003 | ₩18,244 | ₩17,777 | ₩17,817 | -1.04% | 90.8만 |
|---|
| 2025.10.23 | ₩18,097 | ₩18,204 | ₩17,843 | ₩17,857 | -1.33% | 148.2만 |
|---|
| 2025.10.22 | ₩17,777 | ₩18,150 | ₩17,670 | ₩18,097 | +1.80% | 189.4만 |
|---|
| 2025.10.21 | ₩17,670 | ₩17,977 | ₩17,590 | ₩17,643 | -0.15% | 206만 |
|---|
| 2025.10.20 | ₩18,057 | ₩18,110 | ₩17,510 | ₩17,616 | -2.44% | 218.8만 |
|---|
| 2025.10.17 | ₩17,963 | ₩18,057 | ₩17,737 | ₩17,870 | -0.52% | 260.7만 |
|---|
| 2025.10.16 | ₩18,230 | ₩18,511 | ₩17,963 | ₩18,044 | -1.02% | 310.6만 |
|---|
| 2025.10.15 | ₩18,364 | ₩18,657 | ₩18,244 | ₩18,257 | -0.58% | 183.5만 |
|---|
| 2025.10.14 | ₩18,177 | ₩18,484 | ₩18,177 | ₩18,284 | +0.59% | 230.5만 |
|---|
| 2025.10.13 | ₩18,497 | ₩18,684 | ₩18,364 | ₩18,417 | -0.43% | 174.4만 |
|---|
| 2025.10.10 | ₩19,285 | ₩19,285 | ₩18,350 | ₩18,377 | -4.71% | 275.6만 |
|---|