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 | ₩2,064 | ₩2,157 | ₩1,990 | ₩2,077 | +0.65% | 279.6만 |
| 2026.09.28–2026.10.02 | ₩2,077 | ₩2,117 | ₩1,970 | ₩2,077 | 0.00% | 307.7만 |
| 2026.09.21–2026.09.25 | ₩2,278 | ₩2,278 | ₩1,983 | ₩2,104 | -7.65% | 263.9만 |
| 2026.09.14–2026.09.18 | ₩2,318 | ₩2,345 | ₩2,224 | ₩2,265 | -2.31% | 337.1만 |
| 2026.09.08–2026.09.11 | ₩2,399 | ₩2,432 | ₩2,258 | ₩2,318 | -3.35% | 186.9만 |
| 2026.08.31–2026.09.04 | ₩2,412 | ₩2,492 | ₩2,358 | ₩2,425 | +0.56% | 177.4만 |
| 2026.08.24–2026.08.28 | ₩2,613 | ₩2,734 | ₩2,439 | ₩2,452 | -6.15% | 187.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,680 |
| ₩2,700 |
| ₩2,499 |
| ₩2,586 |
| -3.50% |
| 186.7만 |
| 2026.08.10–2026.08.14 | ₩2,345 | ₩2,854 | ₩2,345 | ₩2,720 | +16.00% | 296.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,291 | ₩2,499 | ₩2,251 | ₩2,385 | +4.09% | 147.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,318 | ₩2,373 | ₩2,245 | ₩2,265 | -2.31% | 102.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,492 | ₩2,519 | ₩2,251 | ₩2,291 | -8.06% | 138.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,533 | ₩2,640 | ₩2,358 | ₩2,519 | -0.53% | 221.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,600 | ₩2,667 | ₩2,439 | ₩2,559 | -1.55% | 196.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,425 | ₩2,747 | ₩2,312 | ₩2,626 | +8.29% | 243.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,291 | ₩2,425 | ₩2,238 | ₩2,412 | +5.26% | 281.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,318 | ₩2,412 | ₩2,291 | ₩2,305 | -0.58% | 199.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,372 | ₩2,392 | ₩2,278 | ₩2,291 | -3.39% | 165.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,425 | ₩2,466 | ₩2,265 | ₩2,372 | -2.21% | 233.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,479 | ₩2,519 | ₩2,385 | ₩2,412 | -2.70% | 109만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,131 | ₩2,479 | ₩2,131 | ₩2,452 | +15.09% | 240.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,680 | ₩2,801 | ₩2,084 | ₩2,117 | -21.00% | 289.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,586 | ₩2,901 | ₩2,533 | ₩2,801 | +8.29% | 279.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,626 | ₩2,754 | ₩2,519 | ₩2,626 | 0.00% | 264.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,452 | ₩2,640 | ₩2,452 | ₩2,626 | +7.10% | 257만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,224 | ₩2,539 | ₩2,211 | ₩2,466 | +10.84% | 209.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,198 | ₩2,305 | ₩2,137 | ₩2,251 | +2.44% | 229.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,184 | ₩2,231 | ₩2,050 | ₩2,198 | +0.61% | 230.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,345 | ₩2,466 | ₩2,157 | ₩2,198 | -6.29% | 427.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,291 | ₩2,365 | ₩2,090 | ₩2,305 | +0.58% | 705.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,975 | ₩3,162 | ₩2,251 | ₩2,278 | -23.42% | 784.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,015 | ₩3,149 | ₩2,921 | ₩3,069 | +1.78% | 209.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,055 | ₩3,176 | ₩2,881 | ₩3,055 | 0.00% | 611.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,310 | ₩3,430 | ₩2,961 | ₩3,069 | -7.29% | 266.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,605 | ₩3,826 | ₩3,095 | ₩3,350 | -7.06% | 295.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,605 | ₩3,806 | ₩3,296 | ₩3,631 | +0.74% | 322.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,484 | ₩3,745 | ₩3,451 | ₩3,618 | +3.85% | 223.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,605 | ₩3,725 | ₩3,363 | ₩3,524 | -2.23% | 237.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,377 | ₩4,060 | ₩3,236 | ₩3,765 | +11.51% | 351.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,055 | ₩3,538 | ₩3,055 | ₩3,377 | +10.53% | 221만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,122 | ₩3,256 | ₩2,988 | ₩3,055 | -2.15% | 196만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,310 | ₩3,350 | ₩3,089 | ₩3,189 | -3.64% | 117.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,819 | ₩3,819 | ₩3,270 | ₩3,310 | -13.33% | 197.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,497 | ₩3,886 | ₩3,484 | ₩3,792 | +8.43% | 172.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,484 | ₩3,618 | ₩3,417 | ₩3,444 | -1.15% | 96.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,176 | ₩3,564 | ₩3,149 | ₩3,551 | +11.81% | 103.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,229 | ₩3,323 | ₩3,015 | ₩3,203 | -0.83% | 180.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,377 | ₩3,605 | ₩3,203 | ₩3,229 | -4.37% | 147.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,337 | ₩3,390 | ₩3,015 | ₩3,270 | -2.01% | 182.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,685 | ₩3,873 | ₩3,283 | ₩3,310 | -10.18% | 192.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,323 | ₩3,665 | ₩3,296 | ₩3,645 | +9.68% | 141.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,578 | ₩3,618 | ₩3,162 | ₩3,270 | -8.61% | 208.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,551 | ₩3,625 | ₩3,457 | ₩3,484 | -1.89% | 40.4만 |
|---|