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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,065 | ₩2,159 | ₩1,991 | ₩2,078 | +0.65% | 279.6만 |
| 2026.09.28–2026.10.02 | ₩2,078 | ₩2,119 | ₩1,971 | ₩2,078 | 0.00% | 307.7만 |
| 2026.09.21–2026.09.25 | ₩2,280 | ₩2,280 | ₩1,985 | ₩2,105 | -7.65% | 263.9만 |
| 2026.09.14–2026.09.18 | ₩2,320 | ₩2,347 | ₩2,226 | ₩2,266 | -2.31% | 337.1만 |
| 2026.09.08–2026.09.11 | ₩2,400 | ₩2,434 | ₩2,259 | ₩2,320 | -3.35% | 186.9만 |
| 2026.08.31–2026.09.04 | ₩2,414 | ₩2,494 | ₩2,360 | ₩2,427 | +0.56% | 177.4만 |
| 2026.08.24–2026.08.28 | ₩2,615 | ₩2,735 | ₩2,440 | ₩2,454 | -6.15% | 187.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,682 |
| ₩2,702 |
| ₩2,501 |
| ₩2,588 |
| -3.50% |
| 186.7만 |
| 2026.08.10–2026.08.14 | ₩2,347 | ₩2,856 | ₩2,347 | ₩2,722 | +16.00% | 296.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,293 | ₩2,501 | ₩2,253 | ₩2,387 | +4.09% | 147.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,320 | ₩2,375 | ₩2,246 | ₩2,266 | -2.31% | 102.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,494 | ₩2,521 | ₩2,253 | ₩2,293 | -8.06% | 138.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,534 | ₩2,642 | ₩2,360 | ₩2,521 | -0.53% | 221.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,601 | ₩2,668 | ₩2,440 | ₩2,561 | -1.55% | 196.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,427 | ₩2,749 | ₩2,313 | ₩2,628 | +8.29% | 243.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,293 | ₩2,427 | ₩2,239 | ₩2,414 | +5.26% | 281.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,320 | ₩2,414 | ₩2,293 | ₩2,306 | -0.58% | 199.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,373 | ₩2,394 | ₩2,280 | ₩2,293 | -3.39% | 165.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,427 | ₩2,467 | ₩2,266 | ₩2,373 | -2.21% | 233.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,481 | ₩2,521 | ₩2,387 | ₩2,414 | -2.70% | 109만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,132 | ₩2,481 | ₩2,132 | ₩2,454 | +15.09% | 240.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,682 | ₩2,802 | ₩2,085 | ₩2,119 | -21.00% | 289.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,588 | ₩2,903 | ₩2,534 | ₩2,802 | +8.29% | 279.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,628 | ₩2,756 | ₩2,521 | ₩2,628 | 0.00% | 264.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,454 | ₩2,642 | ₩2,454 | ₩2,628 | +7.10% | 257만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,226 | ₩2,541 | ₩2,212 | ₩2,467 | +10.84% | 209.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,199 | ₩2,306 | ₩2,139 | ₩2,253 | +2.44% | 229.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,186 | ₩2,233 | ₩2,052 | ₩2,199 | +0.61% | 230.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,347 | ₩2,467 | ₩2,159 | ₩2,199 | -6.29% | 427.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,293 | ₩2,367 | ₩2,092 | ₩2,306 | +0.58% | 705.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,977 | ₩3,165 | ₩2,253 | ₩2,280 | -23.42% | 784.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,017 | ₩3,151 | ₩2,923 | ₩3,071 | +1.78% | 209.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,057 | ₩3,178 | ₩2,883 | ₩3,057 | 0.00% | 611.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,312 | ₩3,433 | ₩2,963 | ₩3,071 | -7.29% | 266.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,607 | ₩3,828 | ₩3,097 | ₩3,352 | -7.06% | 295.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,607 | ₩3,808 | ₩3,299 | ₩3,634 | +0.74% | 322.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,486 | ₩3,748 | ₩3,453 | ₩3,620 | +3.85% | 223.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,607 | ₩3,728 | ₩3,366 | ₩3,527 | -2.23% | 237.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,379 | ₩4,063 | ₩3,238 | ₩3,768 | +11.51% | 351.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,057 | ₩3,540 | ₩3,057 | ₩3,379 | +10.53% | 221만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,124 | ₩3,258 | ₩2,990 | ₩3,057 | -2.15% | 196만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,312 | ₩3,352 | ₩3,091 | ₩3,191 | -3.64% | 117.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,822 | ₩3,822 | ₩3,272 | ₩3,312 | -13.33% | 197.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,500 | ₩3,889 | ₩3,486 | ₩3,795 | +8.43% | 172.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,486 | ₩3,620 | ₩3,419 | ₩3,446 | -1.15% | 96.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,178 | ₩3,567 | ₩3,151 | ₩3,553 | +11.81% | 103.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,232 | ₩3,325 | ₩3,017 | ₩3,205 | -0.83% | 180.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,379 | ₩3,607 | ₩3,205 | ₩3,232 | -4.37% | 147.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,339 | ₩3,392 | ₩3,017 | ₩3,272 | -2.01% | 182.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,687 | ₩3,875 | ₩3,285 | ₩3,312 | -10.18% | 192.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,325 | ₩3,667 | ₩3,299 | ₩3,647 | +9.68% | 141.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,580 | ₩3,620 | ₩3,165 | ₩3,272 | -8.61% | 208.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,553 | ₩3,627 | ₩3,460 | ₩3,486 | -1.89% | 40.4만 |
|---|