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 | ₩2,079 | ₩2,093 | ₩2,046 | ₩2,079 | 0.00% | 32.6만 |
| 2026.10.08 | ₩2,039 | ₩2,113 | ₩2,039 | ₩2,093 | +2.63% | 59만 |
| 2026.10.07 | ₩2,012 | ₩2,079 | ₩1,992 | ₩2,053 | +2.00% | 49.4만 |
| 2026.10.06 | ₩2,093 | ₩2,093 | ₩1,999 | ₩2,012 | -3.85% | 65.4만 |
| 2026.10.05 | ₩2,066 | ₩2,160 | ₩2,053 | ₩2,093 | +1.30% | 73.3만 |
| 2026.10.02 | ₩2,079 | ₩2,120 | ₩2,053 | ₩2,079 | 0.00% | 94만 |
| 2026.10.01 | ₩2,053 | ₩2,053 | ₩1,985 | ₩2,039 | -0.65% | 56만 |
| 2026.09.30 | ₩2,053 | ₩2,053 | ₩1,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,039 |
| -0.65% |
| 66.5만 |
| 2026.09.29 | ₩2,039 | ₩2,053 | ₩1,972 | ₩2,039 | 0.00% | 48.3만 |
|---|
| 2026.09.28 | ₩2,079 | ₩2,101 | ₩2,019 | ₩2,053 | -1.29% | 42.9만 |
|---|
| 2026.09.25 | ₩2,026 | ₩2,106 | ₩2,026 | ₩2,106 | +3.97% | 22.2만 |
|---|
| 2026.09.24 | ₩2,066 | ₩2,086 | ₩1,985 | ₩2,053 | -0.65% | 94.7만 |
|---|
| 2026.09.23 | ₩2,079 | ₩2,120 | ₩2,039 | ₩2,066 | -0.65% | 59.1만 |
|---|
| 2026.09.22 | ₩2,160 | ₩2,173 | ₩2,093 | ₩2,093 | -3.11% | 49.6만 |
|---|
| 2026.09.21 | ₩2,281 | ₩2,281 | ₩2,146 | ₩2,146 | -5.88% | 38.2만 |
|---|
| 2026.09.18 | ₩2,321 | ₩2,321 | ₩2,240 | ₩2,267 | -2.31% | 85.7만 |
|---|
| 2026.09.17 | ₩2,334 | ₩2,348 | ₩2,274 | ₩2,307 | -1.15% | 42.1만 |
|---|
| 2026.09.16 | ₩2,267 | ₩2,307 | ₩2,227 | ₩2,294 | +1.18% | 67.1만 |
|---|
| 2026.09.15 | ₩2,348 | ₩2,348 | ₩2,234 | ₩2,254 | -4.00% | 68.2만 |
|---|
| 2026.09.14 | ₩2,321 | ₩2,334 | ₩2,274 | ₩2,334 | +0.58% | 74만 |
|---|
| 2026.09.11 | ₩2,348 | ₩2,348 | ₩2,260 | ₩2,321 | -1.14% | 37.6만 |
|---|
| 2026.09.10 | ₩2,348 | ₩2,361 | ₩2,274 | ₩2,307 | -1.71% | 59만 |
|---|
| 2026.09.09 | ₩2,388 | ₩2,421 | ₩2,348 | ₩2,348 | -1.69% | 52.8만 |
|---|
| 2026.09.08 | ₩2,401 | ₩2,435 | ₩2,368 | ₩2,388 | -0.56% | 37.5만 |
|---|
| 2026.09.04 | ₩2,401 | ₩2,442 | ₩2,381 | ₩2,428 | +1.12% | 29.5만 |
|---|
| 2026.09.03 | ₩2,428 | ₩2,482 | ₩2,421 | ₩2,442 | +0.55% | 36.8만 |
|---|
| 2026.09.02 | ₩2,401 | ₩2,489 | ₩2,375 | ₩2,415 | +0.56% | 47.3만 |
|---|
| 2026.09.01 | ₩2,455 | ₩2,468 | ₩2,361 | ₩2,375 | -3.28% | 31.6만 |
|---|
| 2026.08.31 | ₩2,415 | ₩2,495 | ₩2,401 | ₩2,482 | +2.78% | 32.3만 |
|---|
| 2026.08.28 | ₩2,495 | ₩2,509 | ₩2,442 | ₩2,455 | -1.61% | 25.4만 |
|---|
| 2026.08.27 | ₩2,482 | ₩2,542 | ₩2,475 | ₩2,495 | +0.54% | 32만 |
|---|
| 2026.08.26 | ₩2,629 | ₩2,629 | ₩2,509 | ₩2,522 | -4.08% | 44.6만 |
|---|
| 2026.08.25 | ₩2,616 | ₩2,737 | ₩2,603 | ₩2,616 | 0.00% | 64.2만 |
|---|
| 2026.08.24 | ₩2,616 | ₩2,623 | ₩2,562 | ₩2,616 | 0.00% | 21만 |
|---|
| 2026.08.21 | ₩2,562 | ₩2,623 | ₩2,556 | ₩2,589 | +1.05% | 22.8만 |
|---|
| 2026.08.20 | ₩2,576 | ₩2,616 | ₩2,556 | ₩2,589 | +0.52% | 30.9만 |
|---|
| 2026.08.19 | ₩2,536 | ₩2,656 | ₩2,536 | ₩2,629 | +3.70% | 53.4만 |
|---|
| 2026.08.18 | ₩2,576 | ₩2,611 | ₩2,502 | ₩2,522 | -2.08% | 33.6만 |
|---|
| 2026.08.17 | ₩2,683 | ₩2,703 | ₩2,589 | ₩2,616 | -2.50% | 46만 |
|---|
| 2026.08.14 | ₩2,723 | ₩2,750 | ₩2,616 | ₩2,723 | 0.00% | 33.5만 |
|---|
| 2026.08.13 | ₩2,750 | ₩2,770 | ₩2,616 | ₩2,696 | -1.95% | 72.2만 |
|---|
| 2026.08.12 | ₩2,696 | ₩2,857 | ₩2,683 | ₩2,710 | +0.50% | 47.2만 |
|---|
| 2026.08.11 | ₩2,495 | ₩2,770 | ₩2,468 | ₩2,710 | +8.60% | 73.1만 |
|---|
| 2026.08.10 | ₩2,348 | ₩2,482 | ₩2,348 | ₩2,455 | +4.57% | 70.1만 |
|---|
| 2026.08.07 | ₩2,415 | ₩2,502 | ₩2,348 | ₩2,388 | -1.11% | 45.6만 |
|---|
| 2026.08.06 | ₩2,321 | ₩2,401 | ₩2,307 | ₩2,401 | +3.47% | 41.4만 |
|---|
| 2026.08.05 | ₩2,375 | ₩2,388 | ₩2,334 | ₩2,348 | -1.13% | 15만 |
|---|
| 2026.08.04 | ₩2,307 | ₩2,401 | ₩2,307 | ₩2,361 | +2.33% | 23.4만 |
|---|
| 2026.08.03 | ₩2,294 | ₩2,348 | ₩2,254 | ₩2,334 | +1.75% | 22.1만 |
|---|
| 2026.07.31 | ₩2,294 | ₩2,307 | ₩2,247 | ₩2,267 | -1.17% | 22.2만 |
|---|
| 2026.07.30 | ₩2,348 | ₩2,375 | ₩2,281 | ₩2,294 | -2.29% | 17.6만 |
|---|
| 2026.07.29 | ₩2,375 | ₩2,375 | ₩2,294 | ₩2,307 | -2.82% | 29.3만 |
|---|
| 2026.07.28 | ₩2,348 | ₩2,376 | ₩2,348 | ₩2,361 | +0.57% | 14.1만 |
|---|
| 2026.07.27 | ₩2,321 | ₩2,375 | ₩2,301 | ₩2,334 | +0.58% | 19만 |
|---|
| 2026.07.24 | ₩2,294 | ₩2,361 | ₩2,267 | ₩2,294 | 0.00% | 18.1만 |
|---|
| 2026.07.23 | ₩2,321 | ₩2,334 | ₩2,254 | ₩2,294 | -1.16% | 32.1만 |
|---|
| 2026.07.22 | ₩2,388 | ₩2,442 | ₩2,348 | ₩2,361 | -1.12% | 25.6만 |
|---|
| 2026.07.21 | ₩2,388 | ₩2,482 | ₩2,388 | ₩2,428 | +1.69% | 29.4만 |
|---|
| 2026.07.20 | ₩2,495 | ₩2,522 | ₩2,401 | ₩2,415 | -3.23% | 33.4만 |
|---|
| 2026.07.17 | ₩2,522 | ₩2,629 | ₩2,502 | ₩2,522 | 0.00% | 31.5만 |
|---|
| 2026.07.16 | ₩2,549 | ₩2,643 | ₩2,549 | ₩2,576 | +1.05% | 30.5만 |
|---|
| 2026.07.15 | ₩2,522 | ₩2,643 | ₩2,515 | ₩2,589 | +2.66% | 44.7만 |
|---|
| 2026.07.14 | ₩2,455 | ₩2,495 | ₩2,361 | ₩2,482 | +1.09% | 36.9만 |
|---|
| 2026.07.13 | ₩2,536 | ₩2,623 | ₩2,408 | ₩2,455 | -3.17% | 77.5만 |
|---|
| 2026.07.10 | ₩2,629 | ₩2,636 | ₩2,509 | ₩2,562 | -2.55% | 29.3만 |
|---|
| 2026.07.09 | ₩2,482 | ₩2,629 | ₩2,442 | ₩2,616 | +5.41% | 31.3만 |
|---|
| 2026.07.08 | ₩2,562 | ₩2,656 | ₩2,462 | ₩2,509 | -2.09% | 72.1만 |
|---|
| 2026.07.07 | ₩2,616 | ₩2,670 | ₩2,603 | ₩2,616 | 0.00% | 22만 |
|---|
| 2026.07.06 | ₩2,603 | ₩2,609 | ₩2,529 | ₩2,603 | 0.00% | 41.3만 |
|---|
| 2026.07.02 | ₩2,495 | ₩2,750 | ₩2,495 | ₩2,629 | +5.38% | 98.5만 |
|---|
| 2026.07.01 | ₩2,375 | ₩2,495 | ₩2,314 | ₩2,495 | +5.08% | 57.2만 |
|---|
| 2026.06.30 | ₩2,375 | ₩2,395 | ₩2,321 | ₩2,375 | 0.00% | 43만 |
|---|
| 2026.06.29 | ₩2,428 | ₩2,428 | ₩2,321 | ₩2,415 | -0.55% | 45.2만 |
|---|
| 2026.06.26 | ₩2,361 | ₩2,428 | ₩2,341 | ₩2,415 | +2.27% | 126만 |
|---|
| 2026.06.25 | ₩2,388 | ₩2,401 | ₩2,334 | ₩2,361 | -1.12% | 26.2만 |
|---|
| 2026.06.24 | ₩2,321 | ₩2,401 | ₩2,314 | ₩2,388 | +2.89% | 60만 |
|---|
| 2026.06.23 | ₩2,240 | ₩2,348 | ₩2,240 | ₩2,321 | +3.59% | 39.6만 |
|---|
| 2026.06.22 | ₩2,294 | ₩2,294 | ₩2,240 | ₩2,254 | -1.75% | 29.4만 |
|---|
| 2026.06.18 | ₩2,375 | ₩2,388 | ₩2,301 | ₩2,307 | -2.82% | 54만 |
|---|
| 2026.06.17 | ₩2,334 | ₩2,401 | ₩2,321 | ₩2,321 | -0.57% | 40.3만 |
|---|
| 2026.06.16 | ₩2,348 | ₩2,415 | ₩2,294 | ₩2,294 | -2.29% | 75.4만 |
|---|
| 2026.06.15 | ₩2,321 | ₩2,361 | ₩2,307 | ₩2,321 | 0.00% | 29.8만 |
|---|
| 2026.06.12 | ₩2,375 | ₩2,375 | ₩2,294 | ₩2,294 | -3.39% | 32.8만 |
|---|
| 2026.06.11 | ₩2,375 | ₩2,375 | ₩2,287 | ₩2,348 | -1.13% | 35만 |
|---|
| 2026.06.10 | ₩2,334 | ₩2,395 | ₩2,321 | ₩2,348 | +0.57% | 25.5만 |
|---|
| 2026.06.09 | ₩2,307 | ₩2,361 | ₩2,281 | ₩2,307 | 0.00% | 26.7만 |
|---|
| 2026.06.08 | ₩2,375 | ₩2,375 | ₩2,281 | ₩2,294 | -3.39% | 45.5만 |
|---|
| 2026.06.05 | ₩2,401 | ₩2,415 | ₩2,341 | ₩2,375 | -1.12% | 29.5만 |
|---|
| 2026.06.04 | ₩2,321 | ₩2,435 | ₩2,321 | ₩2,428 | +4.62% | 33.5만 |
|---|
| 2026.06.03 | ₩2,348 | ₩2,361 | ₩2,267 | ₩2,281 | -2.86% | 92.7만 |
|---|
| 2026.06.02 | ₩2,375 | ₩2,468 | ₩2,341 | ₩2,375 | 0.00% | 42.6만 |
|---|
| 2026.06.01 | ₩2,428 | ₩2,442 | ₩2,361 | ₩2,401 | -1.10% | 35.4만 |
|---|
| 2026.05.29 | ₩2,455 | ₩2,482 | ₩2,408 | ₩2,415 | -1.64% | 20.9만 |
|---|
| 2026.05.28 | ₩2,415 | ₩2,455 | ₩2,388 | ₩2,442 | +1.11% | 22만 |
|---|
| 2026.05.27 | ₩2,509 | ₩2,509 | ₩2,388 | ₩2,442 | -2.67% | 32.2만 |
|---|
| 2026.05.26 | ₩2,482 | ₩2,522 | ₩2,421 | ₩2,482 | 0.00% | 33.9만 |
|---|
| 2026.05.22 | ₩2,442 | ₩2,482 | ₩2,408 | ₩2,455 | +0.55% | 25.4만 |
|---|
| 2026.05.21 | ₩2,348 | ₩2,468 | ₩2,334 | ₩2,468 | +5.14% | 79.6만 |
|---|
| 2026.05.20 | ₩2,187 | ₩2,388 | ₩2,187 | ₩2,388 | +9.20% | 62.6만 |
|---|
| 2026.05.19 | ₩2,187 | ₩2,254 | ₩2,187 | ₩2,200 | +0.61% | 30만 |
|---|
| 2026.05.18 | ₩2,133 | ₩2,301 | ₩2,133 | ₩2,200 | +3.14% | 42.4만 |
|---|
| 2026.05.15 | ₩2,200 | ₩2,227 | ₩2,086 | ₩2,120 | -3.66% | 75.8만 |
|---|
| 2026.05.14 | ₩2,281 | ₩2,341 | ₩2,214 | ₩2,227 | -2.35% | 36.9만 |
|---|
| 2026.05.13 | ₩2,348 | ₩2,415 | ₩2,240 | ₩2,307 | -1.71% | 45.4만 |
|---|
| 2026.05.12 | ₩2,509 | ₩2,536 | ₩2,281 | ₩2,307 | -8.02% | 55만 |
|---|
| 2026.05.11 | ₩2,683 | ₩2,804 | ₩2,442 | ₩2,495 | -7.00% | 76.5만 |
|---|
| 2026.05.08 | ₩2,764 | ₩2,871 | ₩2,710 | ₩2,804 | +1.46% | 80.7만 |
|---|
| 2026.05.07 | ₩2,857 | ₩2,904 | ₩2,723 | ₩2,764 | -3.29% | 56.5만 |
|---|
| 2026.05.06 | ₩2,670 | ₩2,884 | ₩2,663 | ₩2,857 | +7.04% | 47만 |
|---|
| 2026.05.05 | ₩2,603 | ₩2,683 | ₩2,549 | ₩2,670 | +2.58% | 59만 |
|---|
| 2026.05.04 | ₩2,589 | ₩2,656 | ₩2,536 | ₩2,549 | -1.55% | 36.4만 |
|---|
| 2026.05.01 | ₩2,656 | ₩2,696 | ₩2,609 | ₩2,629 | -1.01% | 22.8만 |
|---|
| 2026.04.30 | ₩2,603 | ₩2,723 | ₩2,577 | ₩2,696 | +3.61% | 49.6만 |
|---|
| 2026.04.29 | ₩2,696 | ₩2,730 | ₩2,569 | ₩2,643 | -1.99% | 57.9만 |
|---|
| 2026.04.28 | ₩2,562 | ₩2,757 | ₩2,522 | ₩2,737 | +6.81% | 104.3만 |
|---|
| 2026.04.27 | ₩2,629 | ₩2,683 | ₩2,529 | ₩2,536 | -3.57% | 29.6만 |
|---|
| 2026.04.24 | ₩2,495 | ₩2,629 | ₩2,495 | ₩2,629 | +5.38% | 26.5만 |
|---|
| 2026.04.23 | ₩2,576 | ₩2,643 | ₩2,509 | ₩2,509 | -2.60% | 31.7만 |
|---|
| 2026.04.22 | ₩2,522 | ₩2,629 | ₩2,522 | ₩2,603 | +3.19% | 66.8만 |
|---|
| 2026.04.21 | ₩2,629 | ₩2,643 | ₩2,509 | ₩2,509 | -4.59% | 43.6만 |
|---|
| 2026.04.20 | ₩2,455 | ₩2,616 | ₩2,455 | ₩2,603 | +6.01% | 88.3만 |
|---|
| 2026.04.17 | ₩2,415 | ₩2,542 | ₩2,375 | ₩2,468 | +2.22% | 63.3만 |
|---|
| 2026.04.16 | ₩2,375 | ₩2,388 | ₩2,328 | ₩2,375 | 0.00% | 40.6만 |
|---|
| 2026.04.15 | ₩2,281 | ₩2,415 | ₩2,281 | ₩2,388 | +4.71% | 31.7만 |
|---|
| 2026.04.14 | ₩2,254 | ₩2,334 | ₩2,254 | ₩2,294 | +1.79% | 28.2만 |
|---|
| 2026.04.13 | ₩2,227 | ₩2,301 | ₩2,214 | ₩2,281 | +2.41% | 45.4만 |
|---|
| 2026.04.10 | ₩2,200 | ₩2,307 | ₩2,200 | ₩2,254 | +2.44% | 31.8만 |
|---|
| 2026.04.09 | ₩2,200 | ₩2,259 | ₩2,160 | ₩2,214 | +0.61% | 44만 |
|---|
| 2026.04.08 | ₩2,254 | ₩2,301 | ₩2,227 | ₩2,267 | +0.60% | 61.4만 |
|---|
| 2026.04.07 | ₩2,214 | ₩2,227 | ₩2,140 | ₩2,146 | -3.03% | 37.9만 |
|---|
| 2026.04.06 | ₩2,200 | ₩2,240 | ₩2,173 | ₩2,240 | +1.83% | 54.1만 |
|---|
| 2026.04.02 | ₩2,079 | ₩2,227 | ₩2,053 | ₩2,200 | +5.81% | 82만 |
|---|
| 2026.04.01 | ₩2,173 | ₩2,200 | ₩2,093 | ₩2,093 | -3.70% | 64.1만 |
|---|
| 2026.03.31 | ₩2,214 | ₩2,234 | ₩2,146 | ₩2,200 | -0.61% | 45.3만 |
|---|
| 2026.03.30 | ₩2,187 | ₩2,227 | ₩2,160 | ₩2,187 | 0.00% | 39.4만 |
|---|
| 2026.03.27 | ₩2,294 | ₩2,294 | ₩2,160 | ₩2,200 | -4.09% | 68.3만 |
|---|
| 2026.03.26 | ₩2,334 | ₩2,401 | ₩2,301 | ₩2,307 | -1.15% | 85.1만 |
|---|
| 2026.03.25 | ₩2,334 | ₩2,401 | ₩2,301 | ₩2,361 | +1.15% | 88.2만 |
|---|
| 2026.03.24 | ₩2,307 | ₩2,368 | ₩2,287 | ₩2,307 | 0.00% | 90.7만 |
|---|
| 2026.03.23 | ₩2,348 | ₩2,468 | ₩2,301 | ₩2,348 | 0.00% | 94.9만 |
|---|
| 2026.03.20 | ₩2,173 | ₩2,321 | ₩2,106 | ₩2,307 | +6.17% | 223.7만 |
|---|
| 2026.03.19 | ₩2,160 | ₩2,214 | ₩2,093 | ₩2,173 | +0.62% | 180만 |
|---|
| 2026.03.18 | ₩2,227 | ₩2,254 | ₩2,146 | ₩2,146 | -3.61% | 88.6만 |
|---|
| 2026.03.17 | ₩2,267 | ₩2,321 | ₩2,173 | ₩2,227 | -1.78% | 133.7만 |
|---|
| 2026.03.16 | ₩2,294 | ₩2,368 | ₩2,254 | ₩2,267 | -1.17% | 79.2만 |
|---|
| 2026.03.13 | ₩2,576 | ₩2,656 | ₩2,254 | ₩2,281 | -11.46% | 544.1만 |
|---|
| 2026.03.12 | ₩3,072 | ₩3,126 | ₩3,032 | ₩3,112 | +1.31% | 64.6만 |
|---|
| 2026.03.11 | ₩3,112 | ₩3,159 | ₩3,052 | ₩3,099 | -0.43% | 42.5만 |
|---|
| 2026.03.10 | ₩2,938 | ₩3,166 | ₩2,925 | ₩3,166 | +7.76% | 57.4만 |
|---|
| 2026.03.09 | ₩2,978 | ₩3,018 | ₩2,898 | ₩2,978 | 0.00% | 76.2만 |
|---|
| 2026.03.06 | ₩3,018 | ₩3,086 | ₩2,925 | ₩3,072 | +1.78% | 50.5만 |
|---|
| 2026.03.05 | ₩2,978 | ₩3,072 | ₩2,978 | ₩3,045 | +2.25% | 36.8만 |
|---|
| 2026.03.04 | ₩3,126 | ₩3,153 | ₩3,032 | ₩3,032 | -3.00% | 28.9만 |
|---|
| 2026.03.03 | ₩3,005 | ₩3,106 | ₩2,965 | ₩3,059 | +1.79% | 49.4만 |
|---|
| 2026.03.02 | ₩3,018 | ₩3,146 | ₩2,938 | ₩3,086 | +2.22% | 43.6만 |
|---|
| 2026.02.27 | ₩3,059 | ₩3,126 | ₩3,005 | ₩3,059 | 0.00% | 48.7만 |
|---|
| 2026.02.26 | ₩3,005 | ₩3,179 | ₩2,891 | ₩3,179 | +5.80% | 248.1만 |
|---|
| 2026.02.25 | ₩3,018 | ₩3,052 | ₩2,910 | ₩2,992 | -0.89% | 110.6만 |
|---|
| 2026.02.24 | ₩2,938 | ₩3,032 | ₩2,884 | ₩2,965 | +0.91% | 116.8만 |
|---|
| 2026.02.23 | ₩3,059 | ₩3,059 | ₩2,891 | ₩2,925 | -4.39% | 87.7만 |
|---|
| 2026.02.20 | ₩3,099 | ₩3,112 | ₩2,965 | ₩3,072 | -0.87% | 61.1만 |
|---|
| 2026.02.19 | ₩3,300 | ₩3,300 | ₩3,072 | ₩3,112 | -5.69% | 80.4만 |
|---|
| 2026.02.18 | ₩3,273 | ₩3,434 | ₩3,273 | ₩3,340 | +2.05% | 52.2만 |
|---|
| 2026.02.17 | ₩3,314 | ₩3,381 | ₩3,247 | ₩3,300 | -0.40% | 72.7만 |
|---|
| 2026.02.13 | ₩3,220 | ₩3,414 | ₩3,146 | ₩3,354 | +4.17% | 81.3만 |
|---|
| 2026.02.12 | ₩3,408 | ₩3,421 | ₩3,099 | ₩3,233 | -5.12% | 74.3만 |
|---|
| 2026.02.11 | ₩3,756 | ₩3,756 | ₩3,354 | ₩3,394 | -9.64% | 64.4만 |
|---|
| 2026.02.10 | ₩3,716 | ₩3,830 | ₩3,642 | ₩3,729 | +0.36% | 39.3만 |
|---|
| 2026.02.09 | ₩3,609 | ₩3,756 | ₩3,609 | ₩3,703 | +2.60% | 36.6만 |
|---|
| 2026.02.06 | ₩3,515 | ₩3,683 | ₩3,481 | ₩3,636 | +3.44% | 55.6만 |
|---|
| 2026.02.05 | ₩3,354 | ₩3,522 | ₩3,320 | ₩3,488 | +4.00% | 88.4만 |
|---|
| 2026.02.04 | ₩3,582 | ₩3,582 | ₩3,300 | ₩3,394 | -5.24% | 62.9만 |
|---|
| 2026.02.03 | ₩3,649 | ₩3,676 | ₩3,434 | ₩3,542 | -2.94% | 73.3만 |
|---|
| 2026.02.02 | ₩3,609 | ₩3,810 | ₩3,609 | ₩3,636 | +0.74% | 42.7만 |
|---|
| 2026.01.30 | ₩3,662 | ₩3,709 | ₩3,555 | ₩3,622 | -1.10% | 47.2만 |
|---|
| 2026.01.29 | ₩3,636 | ₩3,750 | ₩3,568 | ₩3,743 | +2.95% | 40.6만 |
|---|
| 2026.01.28 | ₩3,595 | ₩3,689 | ₩3,595 | ₩3,622 | +0.75% | 46.2만 |
|---|
| 2026.01.27 | ₩3,568 | ₩3,662 | ₩3,568 | ₩3,622 | +1.50% | 40.4만 |
|---|
| 2026.01.26 | ₩3,488 | ₩3,636 | ₩3,454 | ₩3,622 | +3.85% | 49.4만 |
|---|
| 2026.01.23 | ₩3,662 | ₩3,662 | ₩3,528 | ₩3,528 | -3.66% | 26.5만 |
|---|
| 2026.01.22 | ₩3,649 | ₩3,729 | ₩3,595 | ₩3,716 | +1.84% | 42.7만 |
|---|
| 2026.01.21 | ₩3,515 | ₩3,629 | ₩3,367 | ₩3,622 | +3.05% | 103.8만 |
|---|
| 2026.01.20 | ₩3,609 | ₩3,636 | ₩3,441 | ₩3,488 | -3.35% | 64.8만 |
|---|
| 2026.01.16 | ₩3,770 | ₩4,065 | ₩3,750 | ₩3,770 | 0.00% | 138.1만 |
|---|
| 2026.01.15 | ₩3,394 | ₩3,797 | ₩3,378 | ₩3,770 | +11.07% | 86.6만 |
|---|
| 2026.01.14 | ₩3,367 | ₩3,408 | ₩3,240 | ₩3,394 | +0.80% | 55.7만 |
|---|
| 2026.01.13 | ₩3,475 | ₩3,501 | ₩3,287 | ₩3,394 | -2.32% | 36.7만 |
|---|
| 2026.01.12 | ₩3,381 | ₩3,461 | ₩3,280 | ₩3,448 | +1.98% | 34.4만 |
|---|
| 2026.01.09 | ₩3,340 | ₩3,542 | ₩3,334 | ₩3,381 | +1.20% | 53.6만 |
|---|
| 2026.01.08 | ₩3,247 | ₩3,314 | ₩3,186 | ₩3,314 | +2.07% | 38.9만 |
|---|
| 2026.01.07 | ₩3,153 | ₩3,273 | ₩3,112 | ₩3,206 | +1.70% | 53.3만 |
|---|
| 2026.01.06 | ₩3,139 | ₩3,206 | ₩3,072 | ₩3,166 | +0.85% | 35.9만 |
|---|
| 2026.01.05 | ₩3,059 | ₩3,206 | ₩3,059 | ₩3,193 | +4.39% | 39.4만 |
|---|
| 2026.01.02 | ₩3,247 | ₩3,260 | ₩3,039 | ₩3,059 | -5.79% | 41.7만 |
|---|
| 2025.12.31 | ₩3,099 | ₩3,233 | ₩3,072 | ₩3,179 | +2.60% | 56.8만 |
|---|
| 2025.12.30 | ₩3,072 | ₩3,166 | ₩2,992 | ₩3,099 | +0.87% | 53.4만 |
|---|
| 2025.12.29 | ₩3,126 | ₩3,153 | ₩3,086 | ₩3,099 | -0.86% | 44.1만 |
|---|
| 2025.12.26 | ₩3,260 | ₩3,273 | ₩3,092 | ₩3,193 | -2.06% | 36.4만 |
|---|
| 2025.12.24 | ₩3,247 | ₩3,273 | ₩3,139 | ₩3,273 | +0.83% | 24.5만 |
|---|
| 2025.12.23 | ₩3,260 | ₩3,314 | ₩3,220 | ₩3,260 | 0.00% | 29.9만 |
|---|
| 2025.12.22 | ₩3,314 | ₩3,354 | ₩3,287 | ₩3,300 | -0.40% | 26.7만 |
|---|
| 2025.12.19 | ₩3,408 | ₩3,408 | ₩3,273 | ₩3,314 | -2.76% | 60.3만 |
|---|
| 2025.12.18 | ₩3,421 | ₩3,421 | ₩3,327 | ₩3,408 | -0.39% | 25.5만 |
|---|
| 2025.12.17 | ₩3,448 | ₩3,495 | ₩3,354 | ₩3,367 | -2.33% | 34.4만 |
|---|
| 2025.12.16 | ₩3,555 | ₩3,656 | ₩3,475 | ₩3,488 | -1.89% | 42.3만 |
|---|
| 2025.12.15 | ₩3,823 | ₩3,823 | ₩3,568 | ₩3,568 | -6.67% | 34.9만 |
|---|
| 2025.12.12 | ₩3,877 | ₩3,890 | ₩3,750 | ₩3,797 | -2.08% | 40.5만 |
|---|
| 2025.12.11 | ₩3,662 | ₩3,870 | ₩3,568 | ₩3,823 | +4.40% | 33.8만 |
|---|
| 2025.12.10 | ₩3,689 | ₩3,703 | ₩3,602 | ₩3,649 | -1.09% | 41.5만 |
|---|
| 2025.12.09 | ₩3,515 | ₩3,689 | ₩3,515 | ₩3,662 | +4.20% | 34.6만 |
|---|
| 2025.12.08 | ₩3,501 | ₩3,582 | ₩3,488 | ₩3,542 | +1.15% | 21.9만 |
|---|
| 2025.12.05 | ₩3,528 | ₩3,568 | ₩3,434 | ₩3,448 | -2.28% | 22.3만 |
|---|
| 2025.12.04 | ₩3,568 | ₩3,622 | ₩3,501 | ₩3,515 | -1.50% | 18.4만 |
|---|
| 2025.12.03 | ₩3,488 | ₩3,609 | ₩3,421 | ₩3,582 | +2.69% | 25.1만 |
|---|
| 2025.12.02 | ₩3,515 | ₩3,515 | ₩3,421 | ₩3,461 | -1.53% | 13.2만 |
|---|
| 2025.12.01 | ₩3,488 | ₩3,568 | ₩3,454 | ₩3,475 | -0.38% | 17.8만 |
|---|
| 2025.11.28 | ₩3,515 | ₩3,555 | ₩3,421 | ₩3,555 | +1.15% | 16.8만 |
|---|
| 2025.11.26 | ₩3,394 | ₩3,568 | ₩3,367 | ₩3,528 | +3.95% | 37.3만 |
|---|
| 2025.11.25 | ₩3,206 | ₩3,461 | ₩3,193 | ₩3,434 | +7.11% | 27.8만 |
|---|
| 2025.11.24 | ₩3,179 | ₩3,314 | ₩3,153 | ₩3,233 | +1.69% | 21.9만 |
|---|
| 2025.11.21 | ₩3,059 | ₩3,226 | ₩3,018 | ₩3,206 | +4.82% | 30.5만 |
|---|
| 2025.11.20 | ₩3,287 | ₩3,287 | ₩3,018 | ₩3,032 | -7.76% | 55.2만 |
|---|
| 2025.11.19 | ₩3,273 | ₩3,327 | ₩3,200 | ₩3,206 | -2.05% | 18.7만 |
|---|
| 2025.11.18 | ₩3,179 | ₩3,320 | ₩3,132 | ₩3,300 | +3.80% | 53.9만 |
|---|
| 2025.11.17 | ₩3,233 | ₩3,253 | ₩3,179 | ₩3,206 | -0.83% | 22.6만 |
|---|
| 2025.11.14 | ₩3,300 | ₩3,335 | ₩3,206 | ₩3,233 | -2.03% | 30.5만 |
|---|
| 2025.11.13 | ₩3,448 | ₩3,475 | ₩3,280 | ₩3,354 | -2.72% | 36.8만 |
|---|
| 2025.11.12 | ₩3,595 | ₩3,609 | ₩3,481 | ₩3,501 | -2.61% | 20.5만 |
|---|
| 2025.11.11 | ₩3,475 | ₩3,602 | ₩3,461 | ₩3,555 | +2.32% | 21.7만 |
|---|
| 2025.11.10 | ₩3,381 | ₩3,528 | ₩3,272 | ₩3,488 | +3.17% | 38만 |
|---|
| 2025.11.07 | ₩3,247 | ₩3,314 | ₩3,179 | ₩3,273 | +0.83% | 28.4만 |
|---|
| 2025.11.06 | ₩3,394 | ₩3,394 | ₩3,247 | ₩3,300 | -2.77% | 21.7만 |
|---|
| 2025.11.05 | ₩3,233 | ₩3,394 | ₩3,233 | ₩3,381 | +4.56% | 23.8만 |
|---|
| 2025.11.04 | ₩3,086 | ₩3,327 | ₩3,018 | ₩3,233 | +4.78% | 66.4만 |
|---|
| 2025.11.03 | ₩3,340 | ₩3,354 | ₩3,173 | ₩3,300 | -1.20% | 41.8만 |
|---|
| 2025.10.31 | ₩3,340 | ₩3,367 | ₩3,287 | ₩3,314 | -0.80% | 39.5만 |
|---|
| 2025.10.30 | ₩3,434 | ₩3,460 | ₩3,300 | ₩3,314 | -3.52% | 41.4만 |
|---|
| 2025.10.29 | ₩3,636 | ₩3,662 | ₩3,381 | ₩3,434 | -5.54% | 48.4만 |
|---|
| 2025.10.28 | ₩3,729 | ₩3,743 | ₩3,615 | ₩3,662 | -1.80% | 24만 |
|---|
| 2025.10.27 | ₩3,689 | ₩3,877 | ₩3,636 | ₩3,716 | +0.73% | 38.9만 |
|---|
| 2025.10.24 | ₩3,555 | ₩3,669 | ₩3,555 | ₩3,649 | +2.64% | 31.9만 |
|---|
| 2025.10.23 | ₩3,408 | ₩3,522 | ₩3,387 | ₩3,501 | +2.76% | 19.4만 |
|---|
| 2025.10.22 | ₩3,421 | ₩3,434 | ₩3,300 | ₩3,381 | -1.18% | 32.8만 |
|---|
| 2025.10.21 | ₩3,408 | ₩3,461 | ₩3,374 | ₩3,408 | 0.00% | 19.9만 |
|---|
| 2025.10.20 | ₩3,327 | ₩3,448 | ₩3,327 | ₩3,434 | +3.23% | 37.3만 |
|---|
| 2025.10.17 | ₩3,220 | ₩3,300 | ₩3,166 | ₩3,273 | +1.67% | 26.3만 |
|---|
| 2025.10.16 | ₩3,501 | ₩3,535 | ₩3,273 | ₩3,273 | -6.51% | 32만 |
|---|
| 2025.10.15 | ₩3,542 | ₩3,622 | ₩3,441 | ₩3,501 | -1.14% | 52.6만 |
|---|
| 2025.10.14 | ₩3,475 | ₩3,562 | ₩3,448 | ₩3,501 | +0.77% | 49만 |
|---|
| 2025.10.13 | ₩3,582 | ₩3,582 | ₩3,448 | ₩3,542 | -1.12% | 48.7만 |
|---|
| 2025.10.10 | ₩3,555 | ₩3,629 | ₩3,461 | ₩3,488 | -1.89% | 40.4만 |
|---|