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 | ₩13,237 | ₩13,331 | ₩12,943 | ₩13,090 | -1.11% | 160.3만 |
| 2026.10.07 | — | — | — | ₩13,184 | — | — |
| 2026.10.02 | — | — | — | ₩13,130 | — | — |
| 2026.10.01 | — | — | — | ₩12,983 | — | — |
| 2026.09.29 | — | — | — | ₩12,856 | — | — |
| 2026.09.25 | — | — | — | ₩13,130 | — | — |
| 2026.09.16 | ₩13,866 | ₩14,093 | ₩13,598 | ₩13,852 | -0.10% | 250.3만 |
| 2026.09.15 | ₩14,053 | ₩14,133 | ₩13,826 | ₩13,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.52% |
| 182.1만 |
| 2026.09.14 | ₩14,401 | ₩14,494 | ₩14,066 | ₩14,133 | -1.86% | 146.5만 |
|---|
| 2026.09.11 | ₩14,387 | ₩14,534 | ₩14,187 | ₩14,347 | -0.28% | 211.3만 |
|---|
| 2026.09.10 | ₩14,454 | ₩14,481 | ₩14,227 | ₩14,267 | -1.30% | 174.8만 |
|---|
| 2026.09.09 | ₩14,989 | ₩15,042 | ₩14,307 | ₩14,414 | -3.84% | 234.5만 |
|---|
| 2026.09.08 | ₩15,149 | ₩15,256 | ₩14,922 | ₩14,976 | -1.15% | 137.1만 |
|---|
| 2026.09.04 | ₩15,002 | ₩15,444 | ₩14,882 | ₩15,270 | +1.78% | 89.9만 |
|---|
| 2026.09.03 | ₩15,417 | ₩15,457 | ₩15,042 | ₩15,083 | -2.17% | 147.6만 |
|---|
| 2026.09.02 | ₩15,083 | ₩15,404 | ₩15,083 | ₩15,149 | +0.44% | 185.1만 |
|---|
| 2026.09.01 | ₩15,377 | ₩15,470 | ₩15,096 | ₩15,256 | -0.78% | 173.5만 |
|---|
| 2026.08.31 | ₩15,684 | ₩15,698 | ₩15,390 | ₩15,457 | -1.45% | 151.5만 |
|---|
| 2026.08.28 | ₩15,938 | ₩15,978 | ₩15,724 | ₩15,724 | -1.34% | 128.7만 |
|---|
| 2026.08.27 | ₩15,978 | ₩16,126 | ₩15,845 | ₩15,885 | -0.59% | 98만 |
|---|
| 2026.08.26 | ₩16,259 | ₩16,286 | ₩15,952 | ₩15,992 | -1.64% | 122.3만 |
|---|
| 2026.08.25 | ₩15,978 | ₩16,313 | ₩15,938 | ₩16,259 | +1.76% | 147.7만 |
|---|
| 2026.08.24 | ₩15,805 | ₩16,152 | ₩15,791 | ₩15,978 | +1.10% | 94.6만 |
|---|
| 2026.08.21 | ₩15,952 | ₩15,965 | ₩15,671 | ₩15,765 | -1.17% | 59.6만 |
|---|
| 2026.08.20 | ₩15,778 | ₩15,978 | ₩15,658 | ₩15,858 | +0.51% | 82.2만 |
|---|
| 2026.08.19 | ₩15,631 | ₩16,059 | ₩15,631 | ₩15,805 | +1.11% | 80.1만 |
|---|
| 2026.08.18 | ₩15,537 | ₩15,631 | ₩15,417 | ₩15,470 | -0.43% | 105.5만 |
|---|
| 2026.08.17 | ₩15,551 | ₩15,551 | ₩15,363 | ₩15,510 | -0.26% | 152.2만 |
|---|
| 2026.08.14 | ₩15,778 | ₩15,978 | ₩15,564 | ₩15,617 | -1.02% | 149.6만 |
|---|
| 2026.08.13 | ₩15,711 | ₩15,978 | ₩15,644 | ₩15,898 | +1.19% | 166.4만 |
|---|
| 2026.08.12 | ₩15,484 | ₩15,617 | ₩15,310 | ₩15,591 | +0.69% | 174.9만 |
|---|
| 2026.08.11 | ₩15,337 | ₩15,591 | ₩15,256 | ₩15,363 | +0.17% | 161.5만 |
|---|
| 2026.08.10 | ₩15,417 | ₩15,577 | ₩15,136 | ₩15,430 | +0.09% | 259.3만 |
|---|
| 2026.08.07 | ₩15,470 | ₩15,845 | ₩15,297 | ₩15,631 | +1.04% | 166.2만 |
|---|
| 2026.08.06 | ₩16,019 | ₩16,019 | ₩15,230 | ₩15,377 | -4.01% | 256.5만 |
|---|
| 2026.08.05 | ₩15,377 | ₩15,925 | ₩14,869 | ₩15,778 | +2.61% | 378.1만 |
|---|
| 2026.08.04 | ₩15,791 | ₩16,152 | ₩15,631 | ₩15,992 | +1.27% | 197.7만 |
|---|
| 2026.08.03 | ₩15,805 | ₩16,019 | ₩15,738 | ₩15,912 | +0.68% | 140.7만 |
|---|
| 2026.07.31 | ₩16,072 | ₩16,179 | ₩15,671 | ₩15,805 | -1.66% | 167.7만 |
|---|
| 2026.07.30 | ₩16,487 | ₩16,527 | ₩15,858 | ₩16,099 | -2.35% | 152.1만 |
|---|
| 2026.07.29 | ₩16,152 | ₩16,807 | ₩16,152 | ₩16,393 | +1.49% | 217.1만 |
|---|
| 2026.07.28 | ₩16,259 | ₩16,326 | ₩15,831 | ₩16,059 | -1.23% | 175.8만 |
|---|
| 2026.07.27 | ₩16,620 | ₩16,620 | ₩16,166 | ₩16,206 | -2.49% | 118만 |
|---|
| 2026.07.24 | ₩16,339 | ₩16,687 | ₩16,286 | ₩16,420 | +0.49% | 178.8만 |
|---|
| 2026.07.23 | ₩15,925 | ₩16,500 | ₩15,925 | ₩16,219 | +1.85% | 228만 |
|---|
| 2026.07.22 | ₩16,487 | ₩16,487 | ₩16,032 | ₩16,112 | -2.27% | 158.1만 |
|---|
| 2026.07.21 | ₩16,580 | ₩16,794 | ₩16,246 | ₩16,420 | -0.97% | 149.5만 |
|---|
| 2026.07.20 | ₩16,660 | ₩16,714 | ₩16,206 | ₩16,219 | -2.65% | 142.6만 |
|---|
| 2026.07.17 | ₩16,981 | ₩17,222 | ₩16,500 | ₩16,727 | -1.50% | 158.2만 |
|---|
| 2026.07.16 | ₩16,660 | ₩17,182 | ₩16,660 | ₩17,048 | +2.33% | 209.5만 |
|---|
| 2026.07.15 | ₩16,647 | ₩17,342 | ₩16,647 | ₩16,687 | +0.24% | 338.7만 |
|---|
| 2026.07.14 | ₩16,339 | ₩16,727 | ₩16,126 | ₩16,674 | +2.05% | 266.7만 |
|---|
| 2026.07.13 | ₩16,192 | ₩16,540 | ₩16,126 | ₩16,286 | +0.58% | 278만 |
|---|
| 2026.07.10 | ₩16,032 | ₩16,179 | ₩15,818 | ₩16,059 | +0.17% | 254.4만 |
|---|
| 2026.07.09 | ₩15,644 | ₩15,925 | ₩15,604 | ₩15,885 | +1.54% | 174.4만 |
|---|
| 2026.07.08 | ₩16,099 | ₩16,219 | ₩15,551 | ₩15,617 | -2.99% | 218.7만 |
|---|
| 2026.07.07 | ₩17,035 | ₩17,102 | ₩16,299 | ₩16,299 | -4.32% | 192.6만 |
|---|
| 2026.07.06 | ₩16,701 | ₩16,995 | ₩16,660 | ₩16,807 | +0.64% | 215.7만 |
|---|
| 2026.07.02 | ₩16,420 | ₩16,781 | ₩16,406 | ₩16,727 | +1.87% | 217.6만 |
|---|
| 2026.07.01 | ₩15,831 | ₩16,406 | ₩15,805 | ₩16,246 | +2.62% | 183.9만 |
|---|
| 2026.06.30 | ₩15,390 | ₩16,072 | ₩15,123 | ₩15,778 | +2.52% | 230.8만 |
|---|
| 2026.06.29 | ₩15,912 | ₩15,912 | ₩15,684 | ₩15,805 | -0.67% | 226.2만 |
|---|
| 2026.06.26 | ₩15,671 | ₩15,992 | ₩15,577 | ₩15,952 | +1.79% | 399.7만 |
|---|
| 2026.06.25 | ₩15,510 | ₩15,751 | ₩15,042 | ₩15,551 | +0.26% | 225.4만 |
|---|
| 2026.06.24 | ₩15,617 | ₩15,858 | ₩15,203 | ₩15,363 | -1.63% | 268.5만 |
|---|
| 2026.06.23 | ₩15,724 | ₩15,885 | ₩15,551 | ₩15,631 | -0.60% | 133.9만 |
|---|
| 2026.06.22 | ₩15,604 | ₩15,871 | ₩15,604 | ₩15,671 | +0.43% | 147.2만 |
|---|
| 2026.06.18 | ₩15,577 | ₩15,871 | ₩15,551 | ₩15,658 | +0.52% | 311만 |
|---|
| 2026.06.17 | ₩16,206 | ₩16,433 | ₩15,404 | ₩15,430 | -4.79% | 196.3만 |
|---|
| 2026.06.16 | ₩16,460 | ₩16,634 | ₩16,179 | ₩16,246 | -1.30% | 177.4만 |
|---|
| 2026.06.15 | ₩16,393 | ₩16,660 | ₩16,179 | ₩16,339 | -0.33% | 153.4만 |
|---|
| 2026.06.12 | ₩16,473 | ₩16,660 | ₩16,246 | ₩16,420 | -0.32% | 149.1만 |
|---|
| 2026.06.11 | ₩16,807 | ₩16,941 | ₩16,339 | ₩16,473 | -1.99% | 183만 |
|---|
| 2026.06.10 | ₩16,888 | ₩17,142 | ₩16,580 | ₩16,607 | -1.66% | 258.4만 |
|---|
| 2026.06.09 | ₩16,634 | ₩17,035 | ₩16,527 | ₩16,888 | +1.53% | 422.5만 |
|---|
| 2026.06.08 | ₩16,487 | ₩16,727 | ₩16,366 | ₩16,393 | -0.57% | 209.8만 |
|---|
| 2026.06.05 | ₩16,112 | ₩16,433 | ₩16,112 | ₩16,313 | +1.24% | 207.8만 |
|---|
| 2026.06.04 | ₩15,711 | ₩16,313 | ₩15,711 | ₩16,286 | +3.66% | 255.1만 |
|---|
| 2026.06.03 | ₩15,724 | ₩15,871 | ₩15,323 | ₩15,591 | -0.85% | 261.9만 |
|---|
| 2026.06.02 | ₩15,444 | ₩15,912 | ₩15,430 | ₩15,871 | +2.77% | 270.3만 |
|---|
| 2026.06.01 | ₩15,337 | ₩15,831 | ₩15,310 | ₩15,484 | +0.96% | 395.9만 |
|---|
| 2026.05.29 | ₩15,417 | ₩15,751 | ₩15,149 | ₩15,564 | +0.95% | 353.8만 |
|---|
| 2026.05.28 | ₩15,310 | ₩15,791 | ₩15,256 | ₩15,444 | +0.87% | 385.8만 |
|---|
| 2026.05.27 | ₩15,510 | ₩15,698 | ₩15,377 | ₩15,390 | -0.78% | 387.9만 |
|---|
| 2026.05.26 | ₩15,430 | ₩15,684 | ₩15,390 | ₩15,484 | +0.35% | 327만 |
|---|
| 2026.05.22 | ₩15,310 | ₩15,524 | ₩15,230 | ₩15,323 | +0.09% | 158.2만 |
|---|
| 2026.05.21 | ₩15,297 | ₩15,510 | ₩15,230 | ₩15,323 | +0.17% | 185.8만 |
|---|
| 2026.05.20 | ₩15,163 | ₩15,484 | ₩14,936 | ₩15,430 | +1.76% | 168.6만 |
|---|
| 2026.05.19 | ₩15,470 | ₩15,604 | ₩15,109 | ₩15,203 | -1.73% | 166.7만 |
|---|
| 2026.05.18 | ₩15,604 | ₩15,885 | ₩15,444 | ₩15,564 | -0.26% | 164.2만 |
|---|
| 2026.05.15 | ₩15,256 | ₩15,684 | ₩15,002 | ₩15,617 | +2.37% | 245.6만 |
|---|
| 2026.05.14 | ₩15,845 | ₩16,126 | ₩15,470 | ₩15,510 | -2.11% | 429.4만 |
|---|
| 2026.05.13 | ₩15,898 | ₩15,952 | ₩15,631 | ₩15,698 | -1.26% | 238.7만 |
|---|
| 2026.05.12 | ₩16,206 | ₩16,273 | ₩15,912 | ₩15,992 | -1.32% | 465.5만 |
|---|
| 2026.05.11 | ₩16,553 | ₩16,647 | ₩16,206 | ₩16,219 | -2.02% | 315.8만 |
|---|
| 2026.05.08 | ₩16,112 | ₩16,674 | ₩16,005 | ₩16,540 | +2.66% | 314만 |
|---|
| 2026.05.07 | ₩16,353 | ₩16,433 | ₩16,085 | ₩16,085 | -1.64% | 358.7만 |
|---|
| 2026.05.06 | ₩15,738 | ₩16,754 | ₩15,591 | ₩16,273 | +3.40% | 508.9만 |
|---|
| 2026.05.05 | ₩14,949 | ₩15,176 | ₩14,775 | ₩15,149 | +1.34% | 287.2만 |
|---|
| 2026.05.04 | ₩14,561 | ₩14,869 | ₩14,387 | ₩14,829 | +1.84% | 222.9만 |
|---|
| 2026.05.01 | ₩14,508 | ₩14,668 | ₩14,361 | ₩14,628 | +0.83% | 179.5만 |
|---|
| 2026.04.30 | ₩14,320 | ₩14,615 | ₩14,320 | ₩14,454 | +0.93% | 186.1만 |
|---|
| 2026.04.29 | ₩14,775 | ₩14,922 | ₩14,334 | ₩14,387 | -2.62% | 217.3만 |
|---|
| 2026.04.28 | ₩14,655 | ₩14,922 | ₩14,534 | ₩14,869 | +1.46% | 195.4만 |
|---|
| 2026.04.27 | ₩14,227 | ₩14,655 | ₩14,173 | ₩14,574 | +2.44% | 207.4만 |
|---|
| 2026.04.24 | ₩14,080 | ₩14,361 | ₩14,013 | ₩14,307 | +1.61% | 199.8만 |
|---|
| 2026.04.23 | ₩14,133 | ₩14,294 | ₩13,879 | ₩14,080 | -0.38% | 205.3만 |
|---|
| 2026.04.22 | ₩14,374 | ₩14,508 | ₩14,000 | ₩14,173 | -1.40% | 237.5만 |
|---|
| 2026.04.21 | ₩14,494 | ₩14,735 | ₩14,280 | ₩14,294 | -1.38% | 218.8만 |
|---|
| 2026.04.20 | ₩13,893 | ₩14,534 | ₩13,893 | ₩14,481 | +4.23% | 234만 |
|---|
| 2026.04.17 | ₩13,745 | ₩14,040 | ₩13,745 | ₩13,973 | +1.65% | 230.8만 |
|---|
| 2026.04.16 | ₩13,625 | ₩13,906 | ₩13,478 | ₩13,639 | +0.10% | 473.3만 |
|---|
| 2026.04.15 | ₩13,130 | ₩13,679 | ₩13,064 | ₩13,572 | +3.36% | 270.2만 |
|---|
| 2026.04.14 | ₩12,876 | ₩13,237 | ₩12,836 | ₩13,184 | +2.39% | 191.6만 |
|---|
| 2026.04.13 | ₩12,943 | ₩13,130 | ₩12,756 | ₩12,930 | -0.10% | 158.8만 |
|---|
| 2026.04.10 | ₩12,542 | ₩12,970 | ₩12,542 | ₩12,943 | +3.20% | 156만 |
|---|
| 2026.04.09 | ₩12,716 | ₩12,783 | ₩12,435 | ₩12,489 | -1.79% | 198.3만 |
|---|
| 2026.04.08 | ₩13,104 | ₩13,264 | ₩12,796 | ₩12,836 | -2.04% | 183.5만 |
|---|
| 2026.04.07 | ₩12,636 | ₩12,863 | ₩12,489 | ₩12,729 | +0.74% | 176.9만 |
|---|
| 2026.04.06 | ₩12,328 | ₩12,609 | ₩12,288 | ₩12,596 | +2.17% | 142.9만 |
|---|
| 2026.04.02 | ₩12,154 | ₩12,555 | ₩12,087 | ₩12,435 | +2.31% | 195.9만 |
|---|
| 2026.04.01 | ₩12,582 | ₩12,716 | ₩12,301 | ₩12,342 | -1.91% | 194.5만 |
|---|
| 2026.03.31 | ₩12,609 | ₩12,823 | ₩12,342 | ₩12,596 | -0.11% | 212.1만 |
|---|
| 2026.03.30 | ₩12,422 | ₩12,662 | ₩12,315 | ₩12,502 | +0.65% | 200.3만 |
|---|
| 2026.03.27 | ₩12,569 | ₩12,622 | ₩12,194 | ₩12,275 | -2.34% | 196.2만 |
|---|
| 2026.03.26 | ₩12,489 | ₩12,850 | ₩12,475 | ₩12,636 | +1.18% | 176만 |
|---|
| 2026.03.25 | ₩12,676 | ₩12,836 | ₩12,382 | ₩12,542 | -1.05% | 212.2만 |
|---|
| 2026.03.24 | ₩12,462 | ₩12,716 | ₩12,382 | ₩12,502 | +0.32% | 192만 |
|---|
| 2026.03.23 | ₩12,716 | ₩12,903 | ₩12,542 | ₩12,609 | -0.84% | 324.1만 |
|---|
| 2026.03.20 | ₩12,957 | ₩12,957 | ₩12,368 | ₩12,435 | -4.02% | 505.7만 |
|---|
| 2026.03.19 | ₩12,876 | ₩13,090 | ₩12,676 | ₩12,930 | +0.42% | 221.7만 |
|---|
| 2026.03.18 | ₩12,903 | ₩13,304 | ₩12,876 | ₩13,010 | +0.83% | 303.2만 |
|---|
| 2026.03.17 | ₩13,010 | ₩13,211 | ₩12,997 | ₩13,077 | +0.51% | 243.5만 |
|---|
| 2026.03.16 | ₩13,090 | ₩13,344 | ₩12,836 | ₩12,850 | -1.84% | 249.4만 |
|---|
| 2026.03.13 | ₩13,465 | ₩13,612 | ₩12,957 | ₩13,023 | -3.28% | 207.3만 |
|---|
| 2026.03.12 | ₩13,104 | ₩13,465 | ₩13,037 | ₩13,291 | +1.43% | 278.3만 |
|---|
| 2026.03.11 | ₩13,585 | ₩13,585 | ₩13,171 | ₩13,278 | -2.26% | 189.9만 |
|---|
| 2026.03.10 | ₩13,438 | ₩13,598 | ₩13,224 | ₩13,465 | +0.20% | 263.1만 |
|---|
| 2026.03.09 | ₩13,278 | ₩13,585 | ₩12,876 | ₩13,491 | +1.61% | 332.6만 |
|---|
| 2026.03.06 | ₩13,585 | ₩13,585 | ₩13,251 | ₩13,491 | -0.69% | 187.4만 |
|---|
| 2026.03.05 | ₩13,625 | ₩13,799 | ₩13,384 | ₩13,719 | +0.69% | 246.6만 |
|---|
| 2026.03.04 | ₩13,384 | ₩13,986 | ₩13,237 | ₩13,839 | +3.40% | 379.7만 |
|---|
| 2026.03.03 | ₩12,729 | ₩13,465 | ₩12,422 | ₩13,398 | +5.25% | 307.7만 |
|---|
| 2026.03.02 | ₩13,037 | ₩13,117 | ₩12,850 | ₩12,997 | -0.31% | 235.3만 |
|---|
| 2026.02.27 | ₩13,839 | ₩13,893 | ₩13,171 | ₩13,224 | -4.44% | 291.7만 |
|---|
| 2026.02.26 | ₩13,919 | ₩14,240 | ₩13,879 | ₩14,040 | +0.86% | 242.7만 |
|---|
| 2026.02.25 | ₩13,558 | ₩13,839 | ₩13,518 | ₩13,812 | +1.87% | 224.9만 |
|---|
| 2026.02.24 | ₩13,572 | ₩13,786 | ₩13,425 | ₩13,478 | -0.69% | 228.5만 |
|---|
| 2026.02.23 | ₩13,919 | ₩14,080 | ₩13,478 | ₩13,545 | -2.69% | 397.3만 |
|---|
| 2026.02.20 | ₩13,237 | ₩14,040 | ₩13,237 | ₩13,986 | +5.66% | 336.2만 |
|---|
| 2026.02.19 | ₩13,732 | ₩13,745 | ₩13,117 | ₩13,598 | -0.97% | 465.2만 |
|---|
| 2026.02.18 | ₩13,211 | ₩13,478 | ₩13,144 | ₩13,144 | -0.51% | 196.1만 |
|---|
| 2026.02.17 | ₩13,558 | ₩13,612 | ₩12,970 | ₩13,331 | -1.68% | 314.9만 |
|---|
| 2026.02.13 | ₩13,291 | ₩13,719 | ₩13,224 | ₩13,518 | +1.71% | 232만 |
|---|
| 2026.02.12 | ₩13,959 | ₩13,959 | ₩12,743 | ₩13,211 | -5.36% | 619.1만 |
|---|
| 2026.02.11 | ₩14,574 | ₩15,002 | ₩13,732 | ₩13,732 | -5.78% | 641.4만 |
|---|
| 2026.02.10 | ₩14,200 | ₩14,320 | ₩14,080 | ₩14,187 | -0.09% | 223만 |
|---|
| 2026.02.09 | ₩14,200 | ₩14,200 | ₩13,973 | ₩14,107 | -0.66% | 166만 |
|---|
| 2026.02.06 | ₩13,986 | ₩14,213 | ₩13,919 | ₩14,160 | +1.24% | 169.6만 |
|---|
| 2026.02.05 | ₩13,959 | ₩14,093 | ₩13,652 | ₩13,986 | +0.19% | 253.4만 |
|---|
| 2026.02.04 | ₩14,427 | ₩14,494 | ₩14,000 | ₩14,013 | -2.87% | 425.4만 |
|---|
| 2026.02.03 | ₩13,812 | ₩14,280 | ₩13,719 | ₩14,187 | +2.71% | 287.6만 |
|---|
| 2026.02.02 | ₩14,173 | ₩14,213 | ₩13,772 | ₩13,826 | -2.45% | 212.7만 |
|---|
| 2026.01.30 | ₩14,093 | ₩14,173 | ₩13,919 | ₩14,120 | +0.19% | 250.6만 |
|---|
| 2026.01.29 | ₩13,973 | ₩14,227 | ₩13,866 | ₩14,187 | +1.53% | 231.2만 |
|---|
| 2026.01.28 | ₩14,120 | ₩14,227 | ₩13,799 | ₩13,839 | -1.99% | 286.5만 |
|---|
| 2026.01.27 | ₩14,080 | ₩14,187 | ₩13,986 | ₩14,066 | -0.09% | 193.2만 |
|---|
| 2026.01.26 | ₩14,441 | ₩14,481 | ₩14,066 | ₩14,107 | -2.31% | 226.9만 |
|---|
| 2026.01.23 | ₩14,374 | ₩14,468 | ₩14,294 | ₩14,441 | +0.47% | 240.2만 |
|---|
| 2026.01.22 | ₩14,641 | ₩14,802 | ₩14,427 | ₩14,427 | -1.46% | 257.4만 |
|---|
| 2026.01.21 | ₩14,574 | ₩14,762 | ₩14,441 | ₩14,534 | -0.28% | 296.9만 |
|---|
| 2026.01.20 | ₩14,655 | ₩14,695 | ₩14,320 | ₩14,441 | -1.46% | 350.4만 |
|---|
| 2026.01.16 | ₩14,641 | ₩14,949 | ₩14,601 | ₩14,869 | +1.55% | 361.6만 |
|---|
| 2026.01.15 | ₩14,802 | ₩14,936 | ₩14,641 | ₩14,668 | -0.90% | 481.6만 |
|---|
| 2026.01.14 | ₩14,508 | ₩14,976 | ₩14,441 | ₩14,802 | +2.03% | 334.4만 |
|---|
| 2026.01.13 | ₩14,909 | ₩15,016 | ₩14,695 | ₩14,748 | -1.08% | 283.2만 |
|---|
| 2026.01.12 | ₩14,815 | ₩15,083 | ₩14,668 | ₩14,842 | +0.18% | 338.7만 |
|---|
| 2026.01.09 | ₩14,989 | ₩15,083 | ₩14,762 | ₩14,842 | -0.98% | 243.7만 |
|---|
| 2026.01.08 | ₩14,882 | ₩15,109 | ₩14,869 | ₩14,909 | +0.18% | 248.6만 |
|---|
| 2026.01.07 | ₩15,524 | ₩15,617 | ₩14,949 | ₩15,002 | -3.36% | 176.5만 |
|---|
| 2026.01.06 | ₩14,829 | ₩15,444 | ₩14,829 | ₩15,430 | +4.06% | 297.9만 |
|---|
| 2026.01.05 | ₩14,708 | ₩15,056 | ₩14,708 | ₩14,895 | +1.27% | 263.8만 |
|---|
| 2026.01.02 | ₩14,668 | ₩14,989 | ₩14,427 | ₩14,802 | +0.91% | 174.6만 |
|---|
| 2025.12.31 | ₩14,788 | ₩14,802 | ₩14,641 | ₩14,695 | -0.63% | 181만 |
|---|
| 2025.12.30 | ₩14,802 | ₩15,056 | ₩14,802 | ₩15,002 | +1.36% | 118.2만 |
|---|
| 2025.12.29 | ₩14,949 | ₩15,042 | ₩14,788 | ₩14,842 | -0.72% | 155.8만 |
|---|
| 2025.12.26 | ₩14,976 | ₩15,002 | ₩14,855 | ₩14,976 | 0.00% | 85.6만 |
|---|
| 2025.12.24 | ₩14,802 | ₩14,976 | ₩14,735 | ₩14,962 | +1.08% | 82.8만 |
|---|
| 2025.12.23 | ₩14,775 | ₩14,909 | ₩14,601 | ₩14,762 | -0.09% | 156.2만 |
|---|
| 2025.12.22 | ₩14,855 | ₩15,002 | ₩14,775 | ₩14,802 | -0.36% | 196.7만 |
|---|
| 2025.12.19 | ₩14,869 | ₩15,002 | ₩14,775 | ₩14,815 | -0.36% | 570.5만 |
|---|
| 2025.12.18 | ₩15,310 | ₩15,363 | ₩14,949 | ₩14,976 | -2.18% | 222.5만 |
|---|
| 2025.12.17 | ₩15,404 | ₩15,617 | ₩15,096 | ₩15,149 | -1.65% | 179.9만 |
|---|
| 2025.12.16 | ₩15,551 | ₩15,698 | ₩15,283 | ₩15,404 | -0.95% | 198.4만 |
|---|
| 2025.12.15 | ₩15,738 | ₩15,845 | ₩15,564 | ₩15,604 | -0.85% | 175.9만 |
|---|
| 2025.12.12 | ₩15,778 | ₩15,858 | ₩15,484 | ₩15,564 | -1.36% | 225.1만 |
|---|
| 2025.12.11 | ₩16,032 | ₩16,259 | ₩15,671 | ₩15,724 | -1.92% | 161.1만 |
|---|
| 2025.12.10 | ₩15,658 | ₩16,139 | ₩15,658 | ₩15,912 | +1.62% | 164.7만 |
|---|
| 2025.12.09 | ₩15,751 | ₩16,032 | ₩15,617 | ₩15,644 | -0.68% | 166.7만 |
|---|
| 2025.12.08 | ₩15,845 | ₩15,858 | ₩15,631 | ₩15,751 | -0.59% | 121.7만 |
|---|
| 2025.12.05 | ₩15,938 | ₩16,206 | ₩15,684 | ₩15,831 | -0.67% | 293.5만 |
|---|
| 2025.12.04 | ₩16,139 | ₩16,286 | ₩15,925 | ₩15,965 | -1.08% | 125.4만 |
|---|
| 2025.12.03 | ₩16,179 | ₩16,446 | ₩16,126 | ₩16,233 | +0.33% | 138.6만 |
|---|
| 2025.12.02 | ₩16,393 | ₩16,393 | ₩16,152 | ₩16,166 | -1.39% | 128.4만 |
|---|
| 2025.12.01 | ₩16,045 | ₩16,406 | ₩16,019 | ₩16,219 | +1.08% | 131.3만 |
|---|
| 2025.11.28 | ₩16,326 | ₩16,433 | ₩16,233 | ₩16,299 | -0.16% | 67.8만 |
|---|
| 2025.11.26 | ₩16,246 | ₩16,580 | ₩16,206 | ₩16,393 | +0.91% | 189.2만 |
|---|
| 2025.11.25 | ₩15,765 | ₩16,473 | ₩15,765 | ₩16,286 | +3.31% | 174.3만 |
|---|
| 2025.11.24 | ₩15,845 | ₩15,925 | ₩15,631 | ₩15,631 | -1.35% | 224.7만 |
|---|
| 2025.11.21 | ₩15,430 | ₩15,885 | ₩15,404 | ₩15,765 | +2.17% | 179.7만 |
|---|
| 2025.11.20 | ₩15,698 | ₩15,885 | ₩15,350 | ₩15,363 | -2.13% | 179.6만 |
|---|
| 2025.11.19 | ₩15,805 | ₩15,938 | ₩15,497 | ₩15,591 | -1.35% | 226.5만 |
|---|
| 2025.11.18 | ₩15,390 | ₩15,524 | ₩15,283 | ₩15,470 | +0.52% | 183.4만 |
|---|
| 2025.11.17 | ₩15,765 | ₩15,885 | ₩15,323 | ₩15,377 | -2.46% | 239.2만 |
|---|
| 2025.11.14 | ₩15,751 | ₩15,965 | ₩15,644 | ₩15,871 | +0.76% | 201.2만 |
|---|
| 2025.11.13 | ₩15,965 | ₩16,072 | ₩15,658 | ₩15,724 | -1.51% | 173.5만 |
|---|
| 2025.11.12 | ₩15,992 | ₩16,313 | ₩15,978 | ₩15,978 | -0.08% | 260.7만 |
|---|
| 2025.11.11 | ₩16,286 | ₩16,353 | ₩15,978 | ₩16,059 | -1.40% | 243.8만 |
|---|
| 2025.11.10 | ₩16,647 | ₩16,714 | ₩16,233 | ₩16,313 | -2.01% | 179.6만 |
|---|
| 2025.11.07 | ₩16,139 | ₩16,634 | ₩16,139 | ₩16,594 | +2.82% | 222.9만 |
|---|
| 2025.11.06 | ₩16,126 | ₩16,380 | ₩15,858 | ₩16,005 | -0.75% | 466.7만 |
|---|
| 2025.11.05 | ₩16,794 | ₩17,088 | ₩16,112 | ₩16,353 | -2.63% | 342.8만 |
|---|
| 2025.11.04 | ₩17,168 | ₩17,369 | ₩17,035 | ₩17,168 | 0.00% | 288만 |
|---|
| 2025.11.03 | ₩17,142 | ₩17,369 | ₩16,834 | ₩17,329 | +1.09% | 237.4만 |
|---|
| 2025.10.31 | ₩16,928 | ₩17,356 | ₩16,807 | ₩17,302 | +2.21% | 196.4만 |
|---|
| 2025.10.30 | ₩16,874 | ₩17,115 | ₩16,848 | ₩17,021 | +0.87% | 224.6만 |
|---|
| 2025.10.29 | ₩17,583 | ₩17,677 | ₩16,834 | ₩16,968 | -3.50% | 317.7만 |
|---|
| 2025.10.28 | ₩17,784 | ₩17,810 | ₩17,530 | ₩17,677 | -0.60% | 253만 |
|---|
| 2025.10.27 | ₩17,837 | ₩17,931 | ₩17,636 | ₩17,810 | -0.15% | 129만 |
|---|
| 2025.10.24 | ₩18,038 | ₩18,278 | ₩17,810 | ₩17,850 | -1.04% | 90.8만 |
|---|
| 2025.10.23 | ₩18,131 | ₩18,238 | ₩17,877 | ₩17,891 | -1.33% | 148.2만 |
|---|
| 2025.10.22 | ₩17,810 | ₩18,185 | ₩17,703 | ₩18,131 | +1.80% | 189.4만 |
|---|
| 2025.10.21 | ₩17,703 | ₩18,011 | ₩17,623 | ₩17,677 | -0.15% | 206만 |
|---|
| 2025.10.20 | ₩18,091 | ₩18,145 | ₩17,543 | ₩17,650 | -2.44% | 218.8만 |
|---|
| 2025.10.17 | ₩17,998 | ₩18,091 | ₩17,770 | ₩17,904 | -0.52% | 260.7만 |
|---|
| 2025.10.16 | ₩18,265 | ₩18,546 | ₩17,998 | ₩18,078 | -1.02% | 310.6만 |
|---|
| 2025.10.15 | ₩18,399 | ₩18,693 | ₩18,278 | ₩18,292 | -0.58% | 183.5만 |
|---|
| 2025.10.14 | ₩18,211 | ₩18,519 | ₩18,211 | ₩18,318 | +0.59% | 230.5만 |
|---|
| 2025.10.13 | ₩18,532 | ₩18,720 | ₩18,399 | ₩18,452 | -0.43% | 174.4만 |
|---|
| 2025.10.10 | ₩19,321 | ₩19,321 | ₩18,385 | ₩18,412 | -4.71% | 275.6만 |
|---|
| 2025.10.09 | ₩19,869 | ₩19,976 | ₩19,241 | ₩19,308 | -2.83% | 177.4만 |
|---|
| 2025.10.08 | ₩20,003 | ₩20,190 | ₩19,803 | ₩19,923 | -0.40% | 182.9만 |
|---|
| 2025.10.07 | ₩20,378 | ₩20,485 | ₩20,043 | ₩20,043 | -1.64% | 143.5만 |
|---|
| 2025.10.06 | ₩20,739 | ₩20,752 | ₩20,351 | ₩20,404 | -1.61% | 175.1만 |
|---|
| 2025.10.03 | ₩20,953 | ₩21,166 | ₩20,632 | ₩20,698 | -1.21% | 128.6만 |
|---|
| 2025.10.02 | ₩20,953 | ₩21,153 | ₩20,698 | ₩20,899 | -0.26% | 102.9만 |
|---|
| 2025.10.01 | ₩20,632 | ₩21,153 | ₩20,632 | ₩21,113 | +2.33% | 108.5만 |
|---|
| 2025.09.30 | ₩20,538 | ₩20,859 | ₩20,511 | ₩20,819 | +1.37% | 186.1만 |
|---|
| 2025.09.29 | ₩20,859 | ₩21,140 | ₩20,712 | ₩20,805 | -0.26% | 166만 |
|---|
| 2025.09.26 | ₩20,645 | ₩20,953 | ₩20,618 | ₩20,805 | +0.78% | 157.4만 |
|---|
| 2025.09.25 | ₩21,006 | ₩21,113 | ₩20,418 | ₩20,658 | -1.65% | 267.3만 |
|---|
| 2025.09.24 | ₩21,461 | ₩21,554 | ₩21,153 | ₩21,153 | -1.43% | 117.4만 |
|---|
| 2025.09.23 | ₩21,822 | ₩22,022 | ₩21,501 | ₩21,514 | -1.41% | 176.3만 |
|---|
| 2025.09.22 | ₩21,541 | ₩21,848 | ₩21,380 | ₩21,782 | +1.12% | 137.8만 |
|---|
| 2025.09.19 | ₩21,955 | ₩21,955 | ₩21,554 | ₩21,608 | -1.58% | 294.6만 |
|---|
| 2025.09.18 | ₩21,688 | ₩22,062 | ₩21,634 | ₩21,915 | +1.05% | 143.1만 |
|---|
| 2025.09.17 | ₩21,848 | ₩22,223 | ₩21,474 | ₩21,527 | -1.47% | 159.6만 |
|---|
| 2025.09.16 | ₩22,116 | ₩22,196 | ₩21,701 | ₩21,875 | -1.09% | 175.7만 |
|---|
| 2025.09.15 | ₩22,263 | ₩22,383 | ₩21,982 | ₩22,143 | -0.54% | 242.7만 |
|---|
| 2025.09.12 | ₩22,437 | ₩22,557 | ₩22,250 | ₩22,250 | -0.83% | 89.5만 |
|---|
| 2025.09.11 | ₩22,022 | ₩22,717 | ₩22,022 | ₩22,477 | +2.06% | 149.8만 |
|---|
| 2025.09.10 | ₩21,621 | ₩22,022 | ₩21,541 | ₩21,942 | +1.48% | 189.6만 |
|---|
| 2025.09.09 | ₩21,835 | ₩22,116 | ₩21,514 | ₩21,527 | -1.41% | 121.1만 |
|---|
| 2025.09.08 | ₩22,196 | ₩22,236 | ₩21,514 | ₩22,129 | -0.30% | 149.5만 |
|---|
| 2025.09.05 | ₩22,263 | ₩22,651 | ₩22,183 | ₩22,611 | +1.56% | 160.3만 |
|---|
| 2025.09.04 | ₩21,875 | ₩22,250 | ₩21,527 | ₩22,156 | +1.28% | 156만 |
|---|
| 2025.09.03 | ₩21,527 | ₩21,795 | ₩21,287 | ₩21,594 | +0.31% | 130.1만 |
|---|
| 2025.09.02 | ₩21,273 | ₩21,688 | ₩21,273 | ₩21,648 | +1.76% | 146.1만 |
|---|