시장 데이터를 불러오는 중
전체 종목
Douglas Elliman Inc. Common Stock 과거 주가
Douglas Elliman Inc. Common Stock · DOUG · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Douglas Elliman Inc. Common Stock · DOUG · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,068 | ₩2,082 | ₩2,035 | ₩2,068 | 0.00% | 32.6만 |
| 2026.10.08 | ₩2,028 | ₩2,102 | ₩2,028 | ₩2,082 | +2.63% | 59만 |
| 2026.10.07 | ₩2,002 | ₩2,068 | ₩1,982 | ₩2,042 | +2.00% | 49.4만 |
| 2026.10.06 | ₩2,082 | ₩2,082 | ₩1,988 | ₩2,002 | -3.85% | 65.4만 |
| 2026.10.05 | ₩2,055 | ₩2,149 | ₩2,042 | ₩2,082 | +1.30% | 73.3만 |
| 2026.10.02 | ₩2,068 | ₩2,108 | ₩2,042 | ₩2,068 | 0.00% | 94만 |
| 2026.10.01 | ₩2,042 | ₩2,042 | ₩1,975 | ₩2,028 | -0.65% | 56만 |
| 2026.09.30 | ₩2,042 | ₩2,042 | ₩1,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,028 |
| -0.65% |
| 66.5만 |
| 2026.09.29 | ₩2,028 | ₩2,042 | ₩1,962 | ₩2,028 | 0.00% | 48.3만 |
|---|
| 2026.09.28 | ₩2,068 | ₩2,090 | ₩2,008 | ₩2,042 | -1.29% | 42.9만 |
|---|
| 2026.09.25 | ₩2,015 | ₩2,095 | ₩2,015 | ₩2,095 | +3.97% | 22.2만 |
|---|
| 2026.09.24 | ₩2,055 | ₩2,075 | ₩1,975 | ₩2,042 | -0.65% | 94.7만 |
|---|
| 2026.09.23 | ₩2,068 | ₩2,108 | ₩2,028 | ₩2,055 | -0.65% | 59.1만 |
|---|
| 2026.09.22 | ₩2,149 | ₩2,162 | ₩2,082 | ₩2,082 | -3.11% | 49.6만 |
|---|
| 2026.09.21 | ₩2,269 | ₩2,269 | ₩2,135 | ₩2,135 | -5.88% | 38.2만 |
|---|
| 2026.09.18 | ₩2,309 | ₩2,309 | ₩2,229 | ₩2,255 | -2.31% | 85.7만 |
|---|
| 2026.09.17 | ₩2,322 | ₩2,335 | ₩2,262 | ₩2,295 | -1.15% | 42.1만 |
|---|
| 2026.09.16 | ₩2,255 | ₩2,295 | ₩2,215 | ₩2,282 | +1.18% | 67.1만 |
|---|
| 2026.09.15 | ₩2,335 | ₩2,335 | ₩2,222 | ₩2,242 | -4.00% | 68.2만 |
|---|
| 2026.09.14 | ₩2,309 | ₩2,322 | ₩2,262 | ₩2,322 | +0.58% | 74만 |
|---|
| 2026.09.11 | ₩2,335 | ₩2,335 | ₩2,249 | ₩2,309 | -1.14% | 37.6만 |
|---|
| 2026.09.10 | ₩2,335 | ₩2,349 | ₩2,262 | ₩2,295 | -1.71% | 59만 |
|---|
| 2026.09.09 | ₩2,375 | ₩2,409 | ₩2,335 | ₩2,335 | -1.69% | 52.8만 |
|---|
| 2026.09.08 | ₩2,389 | ₩2,422 | ₩2,355 | ₩2,375 | -0.56% | 37.5만 |
|---|
| 2026.09.04 | ₩2,389 | ₩2,429 | ₩2,369 | ₩2,415 | +1.12% | 29.5만 |
|---|
| 2026.09.03 | ₩2,415 | ₩2,469 | ₩2,409 | ₩2,429 | +0.55% | 36.8만 |
|---|
| 2026.09.02 | ₩2,389 | ₩2,475 | ₩2,362 | ₩2,402 | +0.56% | 47.3만 |
|---|
| 2026.09.01 | ₩2,442 | ₩2,455 | ₩2,349 | ₩2,362 | -3.28% | 31.6만 |
|---|
| 2026.08.31 | ₩2,402 | ₩2,482 | ₩2,389 | ₩2,469 | +2.78% | 32.3만 |
|---|
| 2026.08.28 | ₩2,482 | ₩2,495 | ₩2,429 | ₩2,442 | -1.61% | 25.4만 |
|---|
| 2026.08.27 | ₩2,469 | ₩2,529 | ₩2,462 | ₩2,482 | +0.54% | 32만 |
|---|
| 2026.08.26 | ₩2,616 | ₩2,616 | ₩2,495 | ₩2,509 | -4.08% | 44.6만 |
|---|
| 2026.08.25 | ₩2,602 | ₩2,722 | ₩2,589 | ₩2,602 | 0.00% | 64.2만 |
|---|
| 2026.08.24 | ₩2,602 | ₩2,609 | ₩2,549 | ₩2,602 | 0.00% | 21만 |
|---|
| 2026.08.21 | ₩2,549 | ₩2,609 | ₩2,542 | ₩2,576 | +1.05% | 22.8만 |
|---|
| 2026.08.20 | ₩2,562 | ₩2,602 | ₩2,542 | ₩2,576 | +0.52% | 30.9만 |
|---|
| 2026.08.19 | ₩2,522 | ₩2,642 | ₩2,522 | ₩2,616 | +3.70% | 53.4만 |
|---|
| 2026.08.18 | ₩2,562 | ₩2,597 | ₩2,489 | ₩2,509 | -2.08% | 33.6만 |
|---|
| 2026.08.17 | ₩2,669 | ₩2,689 | ₩2,576 | ₩2,602 | -2.50% | 46만 |
|---|
| 2026.08.14 | ₩2,709 | ₩2,736 | ₩2,602 | ₩2,709 | 0.00% | 33.5만 |
|---|
| 2026.08.13 | ₩2,736 | ₩2,756 | ₩2,602 | ₩2,682 | -1.95% | 72.2만 |
|---|
| 2026.08.12 | ₩2,682 | ₩2,842 | ₩2,669 | ₩2,696 | +0.50% | 47.2만 |
|---|
| 2026.08.11 | ₩2,482 | ₩2,756 | ₩2,455 | ₩2,696 | +8.60% | 73.1만 |
|---|
| 2026.08.10 | ₩2,335 | ₩2,469 | ₩2,335 | ₩2,442 | +4.57% | 70.1만 |
|---|
| 2026.08.07 | ₩2,402 | ₩2,489 | ₩2,335 | ₩2,375 | -1.11% | 45.6만 |
|---|
| 2026.08.06 | ₩2,309 | ₩2,389 | ₩2,295 | ₩2,389 | +3.47% | 41.4만 |
|---|
| 2026.08.05 | ₩2,362 | ₩2,375 | ₩2,322 | ₩2,335 | -1.13% | 15만 |
|---|
| 2026.08.04 | ₩2,295 | ₩2,389 | ₩2,295 | ₩2,349 | +2.33% | 23.4만 |
|---|
| 2026.08.03 | ₩2,282 | ₩2,335 | ₩2,242 | ₩2,322 | +1.75% | 22.1만 |
|---|
| 2026.07.31 | ₩2,282 | ₩2,295 | ₩2,235 | ₩2,255 | -1.17% | 22.2만 |
|---|
| 2026.07.30 | ₩2,335 | ₩2,362 | ₩2,269 | ₩2,282 | -2.29% | 17.6만 |
|---|
| 2026.07.29 | ₩2,362 | ₩2,362 | ₩2,282 | ₩2,295 | -2.82% | 29.3만 |
|---|
| 2026.07.28 | ₩2,335 | ₩2,363 | ₩2,335 | ₩2,349 | +0.57% | 14.1만 |
|---|
| 2026.07.27 | ₩2,309 | ₩2,362 | ₩2,289 | ₩2,322 | +0.58% | 19만 |
|---|
| 2026.07.24 | ₩2,282 | ₩2,349 | ₩2,255 | ₩2,282 | 0.00% | 18.1만 |
|---|
| 2026.07.23 | ₩2,309 | ₩2,322 | ₩2,242 | ₩2,282 | -1.16% | 32.1만 |
|---|
| 2026.07.22 | ₩2,375 | ₩2,429 | ₩2,335 | ₩2,349 | -1.12% | 25.6만 |
|---|
| 2026.07.21 | ₩2,375 | ₩2,469 | ₩2,375 | ₩2,415 | +1.69% | 29.4만 |
|---|
| 2026.07.20 | ₩2,482 | ₩2,509 | ₩2,389 | ₩2,402 | -3.23% | 33.4만 |
|---|
| 2026.07.17 | ₩2,509 | ₩2,616 | ₩2,489 | ₩2,509 | 0.00% | 31.5만 |
|---|
| 2026.07.16 | ₩2,536 | ₩2,629 | ₩2,536 | ₩2,562 | +1.05% | 30.5만 |
|---|
| 2026.07.15 | ₩2,509 | ₩2,629 | ₩2,502 | ₩2,576 | +2.66% | 44.7만 |
|---|
| 2026.07.14 | ₩2,442 | ₩2,482 | ₩2,349 | ₩2,469 | +1.09% | 36.9만 |
|---|
| 2026.07.13 | ₩2,522 | ₩2,609 | ₩2,395 | ₩2,442 | -3.17% | 77.5만 |
|---|
| 2026.07.10 | ₩2,616 | ₩2,622 | ₩2,495 | ₩2,549 | -2.55% | 29.3만 |
|---|
| 2026.07.09 | ₩2,469 | ₩2,616 | ₩2,429 | ₩2,602 | +5.41% | 31.3만 |
|---|
| 2026.07.08 | ₩2,549 | ₩2,642 | ₩2,449 | ₩2,495 | -2.09% | 72.1만 |
|---|
| 2026.07.07 | ₩2,602 | ₩2,656 | ₩2,589 | ₩2,602 | 0.00% | 22만 |
|---|
| 2026.07.06 | ₩2,589 | ₩2,596 | ₩2,515 | ₩2,589 | 0.00% | 41.3만 |
|---|
| 2026.07.02 | ₩2,482 | ₩2,736 | ₩2,482 | ₩2,616 | +5.38% | 98.5만 |
|---|
| 2026.07.01 | ₩2,362 | ₩2,482 | ₩2,302 | ₩2,482 | +5.08% | 57.2만 |
|---|
| 2026.06.30 | ₩2,362 | ₩2,382 | ₩2,309 | ₩2,362 | 0.00% | 43만 |
|---|
| 2026.06.29 | ₩2,415 | ₩2,415 | ₩2,309 | ₩2,402 | -0.55% | 45.2만 |
|---|
| 2026.06.26 | ₩2,349 | ₩2,415 | ₩2,329 | ₩2,402 | +2.27% | 126만 |
|---|
| 2026.06.25 | ₩2,375 | ₩2,389 | ₩2,322 | ₩2,349 | -1.12% | 26.2만 |
|---|
| 2026.06.24 | ₩2,309 | ₩2,389 | ₩2,302 | ₩2,375 | +2.89% | 60만 |
|---|
| 2026.06.23 | ₩2,229 | ₩2,335 | ₩2,229 | ₩2,309 | +3.59% | 39.6만 |
|---|
| 2026.06.22 | ₩2,282 | ₩2,282 | ₩2,229 | ₩2,242 | -1.75% | 29.4만 |
|---|
| 2026.06.18 | ₩2,362 | ₩2,375 | ₩2,289 | ₩2,295 | -2.82% | 54만 |
|---|
| 2026.06.17 | ₩2,322 | ₩2,389 | ₩2,309 | ₩2,309 | -0.57% | 40.3만 |
|---|
| 2026.06.16 | ₩2,335 | ₩2,402 | ₩2,282 | ₩2,282 | -2.29% | 75.4만 |
|---|
| 2026.06.15 | ₩2,309 | ₩2,349 | ₩2,295 | ₩2,309 | 0.00% | 29.8만 |
|---|
| 2026.06.12 | ₩2,362 | ₩2,362 | ₩2,282 | ₩2,282 | -3.39% | 32.8만 |
|---|
| 2026.06.11 | ₩2,362 | ₩2,362 | ₩2,275 | ₩2,335 | -1.13% | 35만 |
|---|
| 2026.06.10 | ₩2,322 | ₩2,382 | ₩2,309 | ₩2,335 | +0.57% | 25.5만 |
|---|
| 2026.06.09 | ₩2,295 | ₩2,349 | ₩2,269 | ₩2,295 | 0.00% | 26.7만 |
|---|
| 2026.06.08 | ₩2,362 | ₩2,362 | ₩2,269 | ₩2,282 | -3.39% | 45.5만 |
|---|
| 2026.06.05 | ₩2,389 | ₩2,402 | ₩2,329 | ₩2,362 | -1.12% | 29.5만 |
|---|
| 2026.06.04 | ₩2,309 | ₩2,422 | ₩2,309 | ₩2,415 | +4.62% | 33.5만 |
|---|
| 2026.06.03 | ₩2,335 | ₩2,349 | ₩2,255 | ₩2,269 | -2.86% | 92.7만 |
|---|
| 2026.06.02 | ₩2,362 | ₩2,455 | ₩2,329 | ₩2,362 | 0.00% | 42.6만 |
|---|
| 2026.06.01 | ₩2,415 | ₩2,429 | ₩2,349 | ₩2,389 | -1.10% | 35.4만 |
|---|
| 2026.05.29 | ₩2,442 | ₩2,469 | ₩2,395 | ₩2,402 | -1.64% | 20.9만 |
|---|
| 2026.05.28 | ₩2,402 | ₩2,442 | ₩2,375 | ₩2,429 | +1.11% | 22만 |
|---|
| 2026.05.27 | ₩2,495 | ₩2,495 | ₩2,375 | ₩2,429 | -2.67% | 32.2만 |
|---|
| 2026.05.26 | ₩2,469 | ₩2,509 | ₩2,409 | ₩2,469 | 0.00% | 33.9만 |
|---|
| 2026.05.22 | ₩2,429 | ₩2,469 | ₩2,395 | ₩2,442 | +0.55% | 25.4만 |
|---|
| 2026.05.21 | ₩2,335 | ₩2,455 | ₩2,322 | ₩2,455 | +5.14% | 79.6만 |
|---|
| 2026.05.20 | ₩2,175 | ₩2,375 | ₩2,175 | ₩2,375 | +9.20% | 62.6만 |
|---|
| 2026.05.19 | ₩2,175 | ₩2,242 | ₩2,175 | ₩2,189 | +0.61% | 30만 |
|---|
| 2026.05.18 | ₩2,122 | ₩2,289 | ₩2,122 | ₩2,189 | +3.14% | 42.4만 |
|---|
| 2026.05.15 | ₩2,189 | ₩2,215 | ₩2,075 | ₩2,108 | -3.66% | 75.8만 |
|---|
| 2026.05.14 | ₩2,269 | ₩2,329 | ₩2,202 | ₩2,215 | -2.35% | 36.9만 |
|---|
| 2026.05.13 | ₩2,335 | ₩2,402 | ₩2,229 | ₩2,295 | -1.71% | 45.4만 |
|---|
| 2026.05.12 | ₩2,495 | ₩2,522 | ₩2,269 | ₩2,295 | -8.02% | 55만 |
|---|
| 2026.05.11 | ₩2,669 | ₩2,789 | ₩2,429 | ₩2,482 | -7.00% | 76.5만 |
|---|
| 2026.05.08 | ₩2,749 | ₩2,856 | ₩2,696 | ₩2,789 | +1.46% | 80.7만 |
|---|
| 2026.05.07 | ₩2,842 | ₩2,889 | ₩2,709 | ₩2,749 | -3.29% | 56.5만 |
|---|
| 2026.05.06 | ₩2,656 | ₩2,869 | ₩2,649 | ₩2,842 | +7.04% | 47만 |
|---|
| 2026.05.05 | ₩2,589 | ₩2,669 | ₩2,536 | ₩2,656 | +2.58% | 59만 |
|---|
| 2026.05.04 | ₩2,576 | ₩2,642 | ₩2,522 | ₩2,536 | -1.55% | 36.4만 |
|---|
| 2026.05.01 | ₩2,642 | ₩2,682 | ₩2,596 | ₩2,616 | -1.01% | 22.8만 |
|---|
| 2026.04.30 | ₩2,589 | ₩2,709 | ₩2,564 | ₩2,682 | +3.61% | 49.6만 |
|---|
| 2026.04.29 | ₩2,682 | ₩2,716 | ₩2,556 | ₩2,629 | -1.99% | 57.9만 |
|---|
| 2026.04.28 | ₩2,549 | ₩2,742 | ₩2,509 | ₩2,722 | +6.81% | 104.3만 |
|---|
| 2026.04.27 | ₩2,616 | ₩2,669 | ₩2,515 | ₩2,522 | -3.57% | 29.6만 |
|---|
| 2026.04.24 | ₩2,482 | ₩2,616 | ₩2,482 | ₩2,616 | +5.38% | 26.5만 |
|---|
| 2026.04.23 | ₩2,562 | ₩2,629 | ₩2,495 | ₩2,495 | -2.60% | 31.7만 |
|---|
| 2026.04.22 | ₩2,509 | ₩2,616 | ₩2,509 | ₩2,589 | +3.19% | 66.8만 |
|---|
| 2026.04.21 | ₩2,616 | ₩2,629 | ₩2,495 | ₩2,495 | -4.59% | 43.6만 |
|---|
| 2026.04.20 | ₩2,442 | ₩2,602 | ₩2,442 | ₩2,589 | +6.01% | 88.3만 |
|---|
| 2026.04.17 | ₩2,402 | ₩2,529 | ₩2,362 | ₩2,455 | +2.22% | 63.3만 |
|---|
| 2026.04.16 | ₩2,362 | ₩2,375 | ₩2,315 | ₩2,362 | 0.00% | 40.6만 |
|---|
| 2026.04.15 | ₩2,269 | ₩2,402 | ₩2,269 | ₩2,375 | +4.71% | 31.7만 |
|---|
| 2026.04.14 | ₩2,242 | ₩2,322 | ₩2,242 | ₩2,282 | +1.79% | 28.2만 |
|---|
| 2026.04.13 | ₩2,215 | ₩2,289 | ₩2,202 | ₩2,269 | +2.41% | 45.4만 |
|---|
| 2026.04.10 | ₩2,189 | ₩2,295 | ₩2,189 | ₩2,242 | +2.44% | 31.8만 |
|---|
| 2026.04.09 | ₩2,189 | ₩2,247 | ₩2,149 | ₩2,202 | +0.61% | 44만 |
|---|
| 2026.04.08 | ₩2,242 | ₩2,289 | ₩2,215 | ₩2,255 | +0.60% | 61.4만 |
|---|
| 2026.04.07 | ₩2,202 | ₩2,215 | ₩2,128 | ₩2,135 | -3.03% | 37.9만 |
|---|
| 2026.04.06 | ₩2,189 | ₩2,229 | ₩2,162 | ₩2,229 | +1.83% | 54.1만 |
|---|
| 2026.04.02 | ₩2,068 | ₩2,215 | ₩2,042 | ₩2,189 | +5.81% | 82만 |
|---|
| 2026.04.01 | ₩2,162 | ₩2,189 | ₩2,082 | ₩2,082 | -3.70% | 64.1만 |
|---|
| 2026.03.31 | ₩2,202 | ₩2,222 | ₩2,135 | ₩2,189 | -0.61% | 45.3만 |
|---|
| 2026.03.30 | ₩2,175 | ₩2,215 | ₩2,149 | ₩2,175 | 0.00% | 39.4만 |
|---|
| 2026.03.27 | ₩2,282 | ₩2,282 | ₩2,149 | ₩2,189 | -4.09% | 68.3만 |
|---|
| 2026.03.26 | ₩2,322 | ₩2,389 | ₩2,289 | ₩2,295 | -1.15% | 85.1만 |
|---|
| 2026.03.25 | ₩2,322 | ₩2,389 | ₩2,289 | ₩2,349 | +1.15% | 88.2만 |
|---|
| 2026.03.24 | ₩2,295 | ₩2,355 | ₩2,275 | ₩2,295 | 0.00% | 90.7만 |
|---|
| 2026.03.23 | ₩2,335 | ₩2,455 | ₩2,289 | ₩2,335 | 0.00% | 94.9만 |
|---|
| 2026.03.20 | ₩2,162 | ₩2,309 | ₩2,095 | ₩2,295 | +6.17% | 223.7만 |
|---|
| 2026.03.19 | ₩2,149 | ₩2,202 | ₩2,082 | ₩2,162 | +0.62% | 180만 |
|---|
| 2026.03.18 | ₩2,215 | ₩2,242 | ₩2,135 | ₩2,135 | -3.61% | 88.6만 |
|---|
| 2026.03.17 | ₩2,255 | ₩2,309 | ₩2,162 | ₩2,215 | -1.78% | 133.7만 |
|---|
| 2026.03.16 | ₩2,282 | ₩2,355 | ₩2,242 | ₩2,255 | -1.17% | 79.2만 |
|---|
| 2026.03.13 | ₩2,562 | ₩2,642 | ₩2,242 | ₩2,269 | -11.46% | 544.1만 |
|---|
| 2026.03.12 | ₩3,056 | ₩3,109 | ₩3,016 | ₩3,096 | +1.31% | 64.6만 |
|---|
| 2026.03.11 | ₩3,096 | ₩3,143 | ₩3,036 | ₩3,083 | -0.43% | 42.5만 |
|---|
| 2026.03.10 | ₩2,923 | ₩3,149 | ₩2,909 | ₩3,149 | +7.76% | 57.4만 |
|---|
| 2026.03.09 | ₩2,963 | ₩3,003 | ₩2,882 | ₩2,963 | 0.00% | 76.2만 |
|---|
| 2026.03.06 | ₩3,003 | ₩3,069 | ₩2,909 | ₩3,056 | +1.78% | 50.5만 |
|---|
| 2026.03.05 | ₩2,963 | ₩3,056 | ₩2,963 | ₩3,029 | +2.25% | 36.8만 |
|---|
| 2026.03.04 | ₩3,109 | ₩3,136 | ₩3,016 | ₩3,016 | -3.00% | 28.9만 |
|---|
| 2026.03.03 | ₩2,989 | ₩3,089 | ₩2,949 | ₩3,043 | +1.79% | 49.4만 |
|---|
| 2026.03.02 | ₩3,003 | ₩3,129 | ₩2,923 | ₩3,069 | +2.22% | 43.6만 |
|---|
| 2026.02.27 | ₩3,043 | ₩3,109 | ₩2,989 | ₩3,043 | 0.00% | 48.7만 |
|---|
| 2026.02.26 | ₩2,989 | ₩3,163 | ₩2,876 | ₩3,163 | +5.80% | 248.1만 |
|---|
| 2026.02.25 | ₩3,003 | ₩3,036 | ₩2,894 | ₩2,976 | -0.89% | 110.6만 |
|---|
| 2026.02.24 | ₩2,923 | ₩3,016 | ₩2,869 | ₩2,949 | +0.91% | 116.8만 |
|---|
| 2026.02.23 | ₩3,043 | ₩3,043 | ₩2,876 | ₩2,909 | -4.39% | 87.7만 |
|---|
| 2026.02.20 | ₩3,083 | ₩3,096 | ₩2,949 | ₩3,056 | -0.87% | 61.1만 |
|---|
| 2026.02.19 | ₩3,283 | ₩3,283 | ₩3,056 | ₩3,096 | -5.69% | 80.4만 |
|---|
| 2026.02.18 | ₩3,256 | ₩3,416 | ₩3,256 | ₩3,323 | +2.05% | 52.2만 |
|---|
| 2026.02.17 | ₩3,296 | ₩3,363 | ₩3,229 | ₩3,283 | -0.40% | 72.7만 |
|---|
| 2026.02.13 | ₩3,203 | ₩3,396 | ₩3,129 | ₩3,336 | +4.17% | 81.3만 |
|---|
| 2026.02.12 | ₩3,390 | ₩3,403 | ₩3,083 | ₩3,216 | -5.12% | 74.3만 |
|---|
| 2026.02.11 | ₩3,737 | ₩3,737 | ₩3,336 | ₩3,376 | -9.64% | 64.4만 |
|---|
| 2026.02.10 | ₩3,697 | ₩3,810 | ₩3,623 | ₩3,710 | +0.36% | 39.3만 |
|---|
| 2026.02.09 | ₩3,590 | ₩3,737 | ₩3,590 | ₩3,683 | +2.60% | 36.6만 |
|---|
| 2026.02.06 | ₩3,496 | ₩3,663 | ₩3,463 | ₩3,616 | +3.44% | 55.6만 |
|---|
| 2026.02.05 | ₩3,336 | ₩3,503 | ₩3,303 | ₩3,470 | +4.00% | 88.4만 |
|---|
| 2026.02.04 | ₩3,563 | ₩3,563 | ₩3,283 | ₩3,376 | -5.24% | 62.9만 |
|---|
| 2026.02.03 | ₩3,630 | ₩3,656 | ₩3,416 | ₩3,523 | -2.94% | 73.3만 |
|---|
| 2026.02.02 | ₩3,590 | ₩3,790 | ₩3,590 | ₩3,616 | +0.74% | 42.7만 |
|---|
| 2026.01.30 | ₩3,643 | ₩3,690 | ₩3,536 | ₩3,603 | -1.10% | 47.2만 |
|---|
| 2026.01.29 | ₩3,616 | ₩3,730 | ₩3,550 | ₩3,723 | +2.95% | 40.6만 |
|---|
| 2026.01.28 | ₩3,576 | ₩3,670 | ₩3,576 | ₩3,603 | +0.75% | 46.2만 |
|---|
| 2026.01.27 | ₩3,550 | ₩3,643 | ₩3,550 | ₩3,603 | +1.50% | 40.4만 |
|---|
| 2026.01.26 | ₩3,470 | ₩3,616 | ₩3,436 | ₩3,603 | +3.85% | 49.4만 |
|---|
| 2026.01.23 | ₩3,643 | ₩3,643 | ₩3,510 | ₩3,510 | -3.66% | 26.5만 |
|---|
| 2026.01.22 | ₩3,630 | ₩3,710 | ₩3,576 | ₩3,697 | +1.84% | 42.7만 |
|---|
| 2026.01.21 | ₩3,496 | ₩3,610 | ₩3,350 | ₩3,603 | +3.05% | 103.8만 |
|---|
| 2026.01.20 | ₩3,590 | ₩3,616 | ₩3,423 | ₩3,470 | -3.35% | 64.8만 |
|---|
| 2026.01.16 | ₩3,750 | ₩4,043 | ₩3,730 | ₩3,750 | 0.00% | 138.1만 |
|---|
| 2026.01.15 | ₩3,376 | ₩3,777 | ₩3,360 | ₩3,750 | +11.07% | 86.6만 |
|---|
| 2026.01.14 | ₩3,350 | ₩3,390 | ₩3,223 | ₩3,376 | +0.80% | 55.7만 |
|---|
| 2026.01.13 | ₩3,456 | ₩3,483 | ₩3,269 | ₩3,376 | -2.32% | 36.7만 |
|---|
| 2026.01.12 | ₩3,363 | ₩3,443 | ₩3,263 | ₩3,430 | +1.98% | 34.4만 |
|---|
| 2026.01.09 | ₩3,323 | ₩3,523 | ₩3,316 | ₩3,363 | +1.20% | 53.6만 |
|---|
| 2026.01.08 | ₩3,229 | ₩3,296 | ₩3,169 | ₩3,296 | +2.07% | 38.9만 |
|---|
| 2026.01.07 | ₩3,136 | ₩3,256 | ₩3,096 | ₩3,189 | +1.70% | 53.3만 |
|---|
| 2026.01.06 | ₩3,123 | ₩3,189 | ₩3,056 | ₩3,149 | +0.85% | 35.9만 |
|---|
| 2026.01.05 | ₩3,043 | ₩3,189 | ₩3,043 | ₩3,176 | +4.39% | 39.4만 |
|---|
| 2026.01.02 | ₩3,229 | ₩3,243 | ₩3,023 | ₩3,043 | -5.79% | 41.7만 |
|---|
| 2025.12.31 | ₩3,083 | ₩3,216 | ₩3,056 | ₩3,163 | +2.60% | 56.8만 |
|---|
| 2025.12.30 | ₩3,056 | ₩3,149 | ₩2,976 | ₩3,083 | +0.87% | 53.4만 |
|---|
| 2025.12.29 | ₩3,109 | ₩3,136 | ₩3,069 | ₩3,083 | -0.86% | 44.1만 |
|---|
| 2025.12.26 | ₩3,243 | ₩3,256 | ₩3,076 | ₩3,176 | -2.06% | 36.4만 |
|---|
| 2025.12.24 | ₩3,229 | ₩3,256 | ₩3,123 | ₩3,256 | +0.83% | 24.5만 |
|---|
| 2025.12.23 | ₩3,243 | ₩3,296 | ₩3,203 | ₩3,243 | 0.00% | 29.9만 |
|---|
| 2025.12.22 | ₩3,296 | ₩3,336 | ₩3,269 | ₩3,283 | -0.40% | 26.7만 |
|---|
| 2025.12.19 | ₩3,390 | ₩3,390 | ₩3,256 | ₩3,296 | -2.76% | 60.3만 |
|---|
| 2025.12.18 | ₩3,403 | ₩3,403 | ₩3,310 | ₩3,390 | -0.39% | 25.5만 |
|---|
| 2025.12.17 | ₩3,430 | ₩3,476 | ₩3,336 | ₩3,350 | -2.33% | 34.4만 |
|---|
| 2025.12.16 | ₩3,536 | ₩3,636 | ₩3,456 | ₩3,470 | -1.89% | 42.3만 |
|---|
| 2025.12.15 | ₩3,803 | ₩3,803 | ₩3,550 | ₩3,550 | -6.67% | 34.9만 |
|---|
| 2025.12.12 | ₩3,857 | ₩3,870 | ₩3,730 | ₩3,777 | -2.08% | 40.5만 |
|---|
| 2025.12.11 | ₩3,643 | ₩3,850 | ₩3,550 | ₩3,803 | +4.40% | 33.8만 |
|---|
| 2025.12.10 | ₩3,670 | ₩3,683 | ₩3,583 | ₩3,630 | -1.09% | 41.5만 |
|---|
| 2025.12.09 | ₩3,496 | ₩3,670 | ₩3,496 | ₩3,643 | +4.20% | 34.6만 |
|---|
| 2025.12.08 | ₩3,483 | ₩3,563 | ₩3,470 | ₩3,523 | +1.15% | 21.9만 |
|---|
| 2025.12.05 | ₩3,510 | ₩3,550 | ₩3,416 | ₩3,430 | -2.28% | 22.3만 |
|---|
| 2025.12.04 | ₩3,550 | ₩3,603 | ₩3,483 | ₩3,496 | -1.50% | 18.4만 |
|---|
| 2025.12.03 | ₩3,470 | ₩3,590 | ₩3,403 | ₩3,563 | +2.69% | 25.1만 |
|---|
| 2025.12.02 | ₩3,496 | ₩3,496 | ₩3,403 | ₩3,443 | -1.53% | 13.2만 |
|---|
| 2025.12.01 | ₩3,470 | ₩3,550 | ₩3,436 | ₩3,456 | -0.38% | 17.8만 |
|---|
| 2025.11.28 | ₩3,496 | ₩3,536 | ₩3,403 | ₩3,536 | +1.15% | 16.8만 |
|---|
| 2025.11.26 | ₩3,376 | ₩3,550 | ₩3,350 | ₩3,510 | +3.95% | 37.3만 |
|---|
| 2025.11.25 | ₩3,189 | ₩3,443 | ₩3,176 | ₩3,416 | +7.11% | 27.8만 |
|---|
| 2025.11.24 | ₩3,163 | ₩3,296 | ₩3,136 | ₩3,216 | +1.69% | 21.9만 |
|---|
| 2025.11.21 | ₩3,043 | ₩3,209 | ₩3,003 | ₩3,189 | +4.82% | 30.5만 |
|---|
| 2025.11.20 | ₩3,269 | ₩3,269 | ₩3,003 | ₩3,016 | -7.76% | 55.2만 |
|---|
| 2025.11.19 | ₩3,256 | ₩3,310 | ₩3,183 | ₩3,189 | -2.05% | 18.7만 |
|---|
| 2025.11.18 | ₩3,163 | ₩3,303 | ₩3,116 | ₩3,283 | +3.80% | 53.9만 |
|---|
| 2025.11.17 | ₩3,216 | ₩3,236 | ₩3,163 | ₩3,189 | -0.83% | 22.6만 |
|---|
| 2025.11.14 | ₩3,283 | ₩3,318 | ₩3,189 | ₩3,216 | -2.03% | 30.5만 |
|---|
| 2025.11.13 | ₩3,430 | ₩3,456 | ₩3,263 | ₩3,336 | -2.72% | 36.8만 |
|---|
| 2025.11.12 | ₩3,576 | ₩3,590 | ₩3,463 | ₩3,483 | -2.61% | 20.5만 |
|---|
| 2025.11.11 | ₩3,456 | ₩3,583 | ₩3,443 | ₩3,536 | +2.32% | 21.7만 |
|---|
| 2025.11.10 | ₩3,363 | ₩3,510 | ₩3,255 | ₩3,470 | +3.17% | 38만 |
|---|
| 2025.11.07 | ₩3,229 | ₩3,296 | ₩3,163 | ₩3,256 | +0.83% | 28.4만 |
|---|
| 2025.11.06 | ₩3,376 | ₩3,376 | ₩3,229 | ₩3,283 | -2.77% | 21.7만 |
|---|
| 2025.11.05 | ₩3,216 | ₩3,376 | ₩3,216 | ₩3,363 | +4.56% | 23.8만 |
|---|
| 2025.11.04 | ₩3,069 | ₩3,310 | ₩3,003 | ₩3,216 | +4.78% | 66.4만 |
|---|
| 2025.11.03 | ₩3,323 | ₩3,336 | ₩3,156 | ₩3,283 | -1.20% | 41.8만 |
|---|
| 2025.10.31 | ₩3,323 | ₩3,350 | ₩3,269 | ₩3,296 | -0.80% | 39.5만 |
|---|
| 2025.10.30 | ₩3,416 | ₩3,442 | ₩3,283 | ₩3,296 | -3.52% | 41.4만 |
|---|
| 2025.10.29 | ₩3,616 | ₩3,643 | ₩3,363 | ₩3,416 | -5.54% | 48.4만 |
|---|
| 2025.10.28 | ₩3,710 | ₩3,723 | ₩3,596 | ₩3,643 | -1.80% | 24만 |
|---|
| 2025.10.27 | ₩3,670 | ₩3,857 | ₩3,616 | ₩3,697 | +0.73% | 38.9만 |
|---|
| 2025.10.24 | ₩3,536 | ₩3,650 | ₩3,536 | ₩3,630 | +2.64% | 31.9만 |
|---|
| 2025.10.23 | ₩3,390 | ₩3,503 | ₩3,370 | ₩3,483 | +2.76% | 19.4만 |
|---|
| 2025.10.22 | ₩3,403 | ₩3,416 | ₩3,283 | ₩3,363 | -1.18% | 32.8만 |
|---|
| 2025.10.21 | ₩3,390 | ₩3,443 | ₩3,356 | ₩3,390 | 0.00% | 19.9만 |
|---|
| 2025.10.20 | ₩3,310 | ₩3,430 | ₩3,310 | ₩3,416 | +3.23% | 37.3만 |
|---|
| 2025.10.17 | ₩3,203 | ₩3,283 | ₩3,149 | ₩3,256 | +1.67% | 26.3만 |
|---|
| 2025.10.16 | ₩3,483 | ₩3,516 | ₩3,256 | ₩3,256 | -6.51% | 32만 |
|---|
| 2025.10.15 | ₩3,523 | ₩3,603 | ₩3,423 | ₩3,483 | -1.14% | 52.6만 |
|---|
| 2025.10.14 | ₩3,456 | ₩3,543 | ₩3,430 | ₩3,483 | +0.77% | 49만 |
|---|
| 2025.10.13 | ₩3,563 | ₩3,563 | ₩3,430 | ₩3,523 | -1.12% | 48.7만 |
|---|
| 2025.10.10 | ₩3,536 | ₩3,610 | ₩3,443 | ₩3,470 | -1.89% | 40.4만 |
|---|