Douglas Emmett Inc (DEI) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	9.62	9.88	9.53	9.76	+1.67%	2,210,200
2026-10-15	9.43	9.61	9.30	9.60	+3.34%	2,569,000
2026-10-14	9.68	9.79	9.23	9.29	-5.49%	2,142,100
2026-10-13	9.96	10.02	9.75	9.83	-0.41%	1,226,100
2026-10-12	9.71	9.89	9.60	9.87	+0.82%	1,722,100
2026-10-09	9.90	9.97	9.68	9.79	-1.11%	1,603,200
2026-10-08	9.88	9.93	9.57	9.90	+0.41%	2,477,900
2026-10-07	9.78	9.95	9.66	9.86	+0.51%	2,604,900
2026-10-06	9.72	9.87	9.65	9.81	+1.76%	1,735,100
2026-10-05	9.85	9.88	9.63	9.64	-1.83%	2,486,800
2026-10-02	9.86	10.10	9.77	9.82	+1.13%	2,463,200
2026-10-01	9.54	9.76	9.39	9.71	+1.36%	2,823,400
2026-09-30	9.54	9.74	9.44	9.58	-0.21%	2,734,900
2026-09-29	9.67	9.71	9.55	9.60	-0.72%	2,593,900
2026-09-28	9.81	9.86	9.56	9.67	-1.53%	2,914,000
2026-09-25	9.61	9.95	9.61	9.82	+1.55%	2,867,754
2026-09-24	9.88	9.97	9.63	9.67	-2.22%	3,214,674
2026-09-23	10.32	10.44	9.87	9.89	-4.63%	3,090,806
2026-09-22	10.51	10.53	10.31	10.37	-0.38%	2,087,968
2026-09-21	10.35	10.45	10.27	10.41	+1.56%	1,707,364
2026-09-18	10.24	10.32	10.16	10.25	-0.39%	3,583,816
2026-09-17	10.42	10.51	10.27	10.29	-0.68%	2,066,654
2026-09-16	10.37	10.54	10.16	10.36	+0.10%	2,503,437
2026-09-15	10.51	10.56	10.34	10.35	-2.08%	1,822,443
2026-09-14	10.77	10.84	10.52	10.57	-1.49%	1,464,550
2026-09-11	10.76	10.87	10.61	10.73	+0.56%	2,113,186
2026-09-10	10.81	10.83	10.63	10.67	-1.02%	1,748,205
2026-09-09	11.21	11.25	10.70	10.78	-3.75%	2,345,330
2026-09-08	11.33	11.41	11.16	11.20	-1.93%	1,370,634
2026-09-04	11.22	11.54	11.13	11.42	+1.24%	898,641
2026-09-03	11.53	11.55	11.25	11.28	-0.44%	1,475,753
2026-09-02	11.28	11.52	11.28	11.33	-0.70%	1,851,216
2026-09-01	11.50	11.56	11.29	11.41	-1.30%	1,734,476
2026-08-31	11.73	11.74	11.51	11.56	-1.70%	1,515,068
2026-08-28	11.92	11.95	11.76	11.76	-1.01%	1,286,761
2026-08-27	11.95	12.05	11.85	11.88	-0.67%	979,606
2026-08-26	12.16	12.18	11.93	11.96	-1.64%	1,223,436
2026-08-25	11.95	12.20	11.91	12.16	+1.76%	1,476,808
2026-08-24	11.82	12.07	11.81	11.95	+1.36%	945,775
2026-08-21	11.93	11.94	11.72	11.79	-0.59%	595,973
2026-08-20	11.80	11.95	11.71	11.86	+0.34%	821,538
2026-08-19	11.69	12.01	11.69	11.82	+2.16%	801,317
2026-08-18	11.62	11.69	11.53	11.57	-0.26%	1,054,603
2026-08-17	11.63	11.63	11.49	11.60	-0.68%	1,521,694
2026-08-14	11.80	11.95	11.64	11.68	-1.77%	1,496,332
2026-08-13	11.75	11.95	11.70	11.89	+1.97%	1,664,332
2026-08-12	11.58	11.68	11.45	11.66	+1.48%	1,749,352
2026-08-11	11.47	11.66	11.41	11.49	-0.43%	1,615,266
2026-08-10	11.53	11.64	11.32	11.54	-1.28%	2,592,875
2026-08-07	11.57	11.85	11.44	11.69	+1.65%	1,662,049
2026-08-06	11.98	11.98	11.39	11.50	-2.54%	2,565,111
2026-08-05	11.50	11.90	11.12	11.80	-1.34%	3,780,556
2026-08-04	11.81	12.07	11.69	11.96	+0.50%	1,977,017
2026-08-03	11.82	11.97	11.77	11.90	+0.68%	1,406,770
2026-07-31	12.02	12.10	11.72	11.82	-1.83%	1,676,893
2026-07-30	12.33	12.36	11.86	12.04	-1.79%	1,520,837
2026-07-29	12.08	12.56	12.08	12.26	+2.08%	2,170,740
2026-07-28	12.16	12.21	11.84	12.01	-0.91%	1,757,627
2026-07-27	12.43	12.43	12.09	12.12	-1.30%	1,180,364
2026-07-24	12.22	12.47	12.18	12.28	+1.24%	1,788,282
2026-07-23	11.91	12.34	11.91	12.13	+0.66%	2,279,750
2026-07-22	12.33	12.33	11.98	12.05	-1.87%	1,580,585
2026-07-21	12.40	12.56	12.15	12.28	+1.24%	1,495,417
2026-07-20	12.46	12.50	12.12	12.13	-3.04%	1,425,525
2026-07-17	12.70	12.88	12.34	12.51	-1.88%	1,582,354
2026-07-16	12.46	12.85	12.46	12.75	+2.16%	2,095,371
2026-07-15	12.45	12.96	12.45	12.48	+0.08%	3,387,383
2026-07-14	12.22	12.51	12.05	12.47	+2.38%	2,666,649
2026-07-13	12.11	12.37	12.06	12.18	+1.42%	2,779,976
2026-07-10	11.99	12.10	11.83	12.01	+1.09%	2,543,858
2026-07-09	11.70	11.91	11.67	11.88	+1.71%	1,743,914
2026-07-08	12.04	12.13	11.63	11.68	-4.18%	2,186,881
2026-07-07	12.74	12.79	12.19	12.19	-3.02%	1,926,193
2026-07-06	12.49	12.71	12.46	12.57	+0.48%	2,157,253
2026-07-02	12.28	12.55	12.27	12.51	+2.96%	2,175,964
2026-07-01	11.84	12.27	11.82	12.15	+2.97%	1,839,118
2026-06-30	11.51	12.02	11.31	11.80	-0.17%	2,308,362
2026-06-29	11.90	11.90	11.73	11.82	-0.92%	2,261,488
2026-06-26	11.72	11.96	11.65	11.93	+2.58%	3,996,655
2026-06-25	11.60	11.78	11.24	11.63	+1.22%	2,254,103
2026-06-24	11.68	11.86	11.37	11.49	-1.71%	2,684,773
2026-06-23	11.76	11.88	11.63	11.69	-0.26%	1,338,875
2026-06-22	11.67	11.87	11.67	11.72	+0.09%	1,471,730
2026-06-18	11.65	11.87	11.63	11.71	+1.47%	3,109,703
2026-06-17	12.12	12.29	11.52	11.54	-5.02%	1,962,886
2026-06-16	12.31	12.44	12.10	12.15	-0.57%	1,773,868
2026-06-15	12.26	12.46	12.10	12.22	-0.49%	1,534,000
2026-06-12	12.32	12.46	12.15	12.28	-0.32%	1,491,104
2026-06-11	12.57	12.66	12.21	12.32	-0.81%	1,830,038
2026-06-10	12.63	12.82	12.40	12.42	-1.66%	2,583,916
2026-06-09	12.44	12.74	12.36	12.63	+3.02%	4,224,490
2026-06-08	12.33	12.51	12.24	12.26	+0.49%	2,097,698
2026-06-05	12.05	12.29	12.05	12.20	+0.16%	2,077,547
2026-06-04	11.75	12.20	11.75	12.18	+4.46%	2,550,824
2026-06-03	11.76	11.87	11.46	11.66	-1.77%	2,618,473
2026-06-02	11.55	11.90	11.54	11.87	+2.50%	2,703,279
2026-06-01	11.47	11.84	11.45	11.58	-0.52%	3,959,113
2026-05-29	11.53	11.78	11.33	11.64	+0.78%	3,538,098
2026-05-28	11.45	11.81	11.41	11.55	+0.35%	3,858,164
2026-05-27	11.60	11.73	11.50	11.51	-0.60%	3,878,759
2026-05-26	11.54	11.72	11.51	11.58	+1.05%	3,269,617
2026-05-22	11.45	11.61	11.39	11.46	+0.00%	1,581,968
2026-05-21	11.44	11.60	11.39	11.46	-0.69%	1,858,068
2026-05-20	11.34	11.58	11.17	11.54	+1.50%	1,685,540
2026-05-19	11.57	11.67	11.30	11.37	-2.32%	1,666,995
2026-05-18	11.67	11.88	11.55	11.64	-0.34%	1,642,524
2026-05-15	11.41	11.73	11.22	11.68	+0.69%	2,456,368
2026-05-14	11.85	12.05	11.57	11.60	-1.19%	4,294,203
2026-05-13	11.89	11.93	11.69	11.74	-1.84%	2,386,835
2026-05-12	12.12	12.16	11.90	11.96	-1.40%	4,654,491
2026-05-11	12.38	12.45	12.12	12.13	-1.94%	3,157,547
2026-05-08	12.05	12.46	11.97	12.37	+2.83%	3,139,844
2026-05-07	12.23	12.29	12.03	12.03	-1.15%	3,587,098
2026-05-06	11.77	12.53	11.66	12.17	+7.41%	5,089,429
2026-05-05	11.18	11.35	11.05	11.33	+2.16%	2,871,649
2026-05-04	10.89	11.12	10.76	11.09	+1.37%	2,229,296
2026-05-01	10.85	10.97	10.73	10.94	+1.20%	1,794,495
2026-04-30	10.71	10.93	10.71	10.81	+0.46%	1,860,764
2026-04-29	11.05	11.16	10.72	10.76	-3.24%	2,173,137
2026-04-28	10.96	11.16	10.87	11.12	+2.02%	1,953,528
2026-04-27	10.64	10.96	10.60	10.90	+1.87%	2,074,307
2026-04-24	10.53	10.74	10.48	10.70	+1.61%	1,997,463
2026-04-23	10.57	10.69	10.38	10.53	-0.66%	2,053,481
2026-04-22	10.75	10.85	10.47	10.60	-0.84%	2,375,180
2026-04-21	10.84	11.02	10.68	10.69	-1.29%	2,187,755
2026-04-20	10.39	10.87	10.39	10.83	+3.64%	2,339,522
2026-04-17	10.28	10.50	10.28	10.45	+2.45%	2,308,386
2026-04-16	10.19	10.40	10.08	10.20	+0.49%	4,733,442
2026-04-15	9.82	10.23	9.77	10.15	+2.94%	2,701,806
2026-04-14	9.63	9.90	9.60	9.86	+1.96%	1,915,909
2026-04-13	9.68	9.81	9.54	9.67	-0.10%	1,587,974
2026-04-10	9.38	9.70	9.38	9.68	+3.64%	1,559,748
2026-04-09	9.51	9.56	9.30	9.34	-2.71%	1,983,281
2026-04-08	9.80	9.92	9.57	9.60	+0.84%	1,835,195
2026-04-07	9.45	9.62	9.34	9.52	+1.06%	1,768,554
2026-04-06	9.22	9.43	9.19	9.42	+1.29%	1,429,202
2026-04-02	9.09	9.39	9.04	9.30	+0.76%	1,958,810
2026-04-01	9.41	9.51	9.20	9.23	-2.02%	1,944,936
2026-03-31	9.43	9.59	9.23	9.42	+0.75%	2,120,948
2026-03-30	9.29	9.46	9.21	9.35	+1.85%	2,003,002
2026-03-27	9.40	9.44	9.12	9.18	-2.86%	1,962,286
2026-03-26	9.34	9.61	9.33	9.45	+0.75%	1,759,483
2026-03-25	9.48	9.60	9.26	9.38	+0.32%	2,121,470
2026-03-24	9.32	9.51	9.26	9.35	-0.85%	1,919,463
2026-03-23	9.51	9.65	9.38	9.43	+1.40%	3,241,313
2026-03-20	9.69	9.69	9.25	9.30	-3.83%	5,057,505
2026-03-19	9.63	9.79	9.48	9.67	-0.62%	2,217,038
2026-03-18	9.65	9.95	9.63	9.73	-0.51%	3,031,997
2026-03-17	9.73	9.88	9.71	9.78	+1.77%	2,434,607
2026-03-16	9.79	9.98	9.60	9.61	-1.33%	2,494,354
2026-03-13	10.07	10.18	9.69	9.74	-2.01%	2,073,101
2026-03-12	9.80	10.07	9.75	9.94	+0.10%	2,782,810
2026-03-11	10.16	10.16	9.85	9.93	-1.39%	1,898,817
2026-03-10	10.05	10.17	9.88	10.07	-0.20%	2,630,941
2026-03-09	9.93	10.16	9.63	10.09	+0.00%	3,326,412
2026-03-06	10.16	10.16	9.91	10.09	-1.66%	1,873,553
2026-03-05	10.19	10.32	10.01	10.26	-0.87%	2,465,931
2026-03-04	10.01	10.46	9.90	10.35	+3.29%	3,796,627
2026-03-03	9.52	10.07	9.29	10.02	+3.09%	3,076,752
2026-03-02	9.75	9.81	9.61	9.72	-1.72%	2,352,894
2026-02-27	10.35	10.39	9.85	9.89	-5.81%	2,917,256
2026-02-26	10.41	10.64	10.38	10.50	+1.65%	2,426,594
2026-02-25	10.14	10.35	10.11	10.33	+2.48%	2,248,732
2026-02-24	10.15	10.30	10.04	10.08	-0.49%	2,284,684
2026-02-23	10.41	10.53	10.08	10.13	-3.15%	3,972,673
2026-02-20	9.90	10.50	9.90	10.46	+2.85%	3,361,625
2026-02-19	10.27	10.28	9.81	10.17	+3.46%	4,651,811
2026-02-18	9.88	10.08	9.83	9.83	-1.40%	1,961,027
2026-02-17	10.14	10.18	9.70	9.97	-1.38%	3,149,113
2026-02-13	9.94	10.26	9.89	10.11	+2.33%	2,319,706
2026-02-12	10.44	10.44	9.53	9.88	-3.80%	6,191,083
2026-02-11	10.90	11.22	10.27	10.27	-3.20%	6,413,992
2026-02-10	10.62	10.71	10.53	10.61	+0.57%	2,229,865
2026-02-09	10.62	10.62	10.45	10.55	-0.38%	1,659,543
2026-02-06	10.46	10.63	10.41	10.59	+1.24%	1,695,797
2026-02-05	10.44	10.54	10.21	10.46	-0.19%	2,533,807
2026-02-04	10.79	10.84	10.46	10.48	-1.23%	4,254,179
2026-02-03	10.33	10.68	10.26	10.61	+2.61%	2,875,919
2026-02-02	10.60	10.63	10.30	10.34	-2.08%	2,127,036
2026-01-30	10.54	10.60	10.41	10.56	-0.47%	2,505,895
2026-01-29	10.45	10.64	10.37	10.61	+2.51%	2,312,192
2026-01-28	10.56	10.64	10.32	10.35	-1.62%	2,864,692
2026-01-27	10.53	10.61	10.46	10.52	-0.28%	1,932,283
2026-01-26	10.80	10.82	10.52	10.55	-2.31%	2,269,107
2026-01-23	10.75	10.82	10.69	10.80	+0.09%	2,402,052
2026-01-22	10.95	11.07	10.79	10.79	-0.74%	2,574,392
2026-01-21	10.90	11.04	10.80	10.87	+0.65%	2,968,976
2026-01-20	10.96	10.99	10.71	10.80	-2.88%	3,504,422
2026-01-16	10.95	11.18	10.91	11.12	+1.37%	3,616,027
2026-01-15	11.07	11.17	10.95	10.97	-0.90%	4,816,275
2026-01-14	10.85	11.20	10.80	11.07	+0.36%	3,344,434
2026-01-13	11.15	11.23	10.98	11.03	-0.63%	2,831,653
2026-01-12	11.08	11.28	10.97	11.10	+0.00%	3,386,587
2026-01-09	11.21	11.28	11.04	11.10	-0.45%	2,437,416
2026-01-08	11.13	11.30	11.12	11.15	-0.62%	2,486,130
2026-01-07	11.61	11.68	11.18	11.22	-2.77%	1,765,186
2026-01-06	11.09	11.55	11.09	11.54	+3.59%	2,979,266
2026-01-05	11.00	11.26	11.00	11.14	+0.63%	2,638,157
2026-01-02	10.97	11.21	10.79	11.07	+0.73%	1,745,792
2025-12-31	11.06	11.07	10.95	10.99	-2.05%	1,809,979
2025-12-30	11.07	11.26	11.07	11.22	+1.08%	1,182,176
2025-12-29	11.18	11.25	11.06	11.10	-0.89%	1,558,053
2025-12-26	11.20	11.21	11.11	11.20	+0.09%	855,754
2025-12-24	11.07	11.20	11.02	11.19	+1.36%	828,093
2025-12-23	11.05	11.14	10.92	11.04	-0.27%	1,561,520
2025-12-22	11.11	11.22	11.05	11.07	-0.09%	1,966,538
2025-12-19	11.12	11.21	11.05	11.08	-1.07%	5,704,929
2025-12-18	11.45	11.49	11.18	11.20	-1.15%	2,225,441
2025-12-17	11.52	11.68	11.29	11.33	-1.65%	1,799,374
2025-12-16	11.63	11.74	11.43	11.52	-1.29%	1,984,107
2025-12-15	11.77	11.85	11.63	11.67	+0.26%	1,758,975
2025-12-12	11.80	11.86	11.58	11.64	-1.02%	2,250,959
2025-12-11	11.99	12.16	11.72	11.76	-1.18%	1,610,677
2025-12-10	11.71	12.06	11.71	11.90	+1.71%	1,647,051
2025-12-09	11.78	11.98	11.68	11.70	-0.68%	1,666,968
2025-12-08	11.85	11.86	11.69	11.78	-0.51%	1,216,733
2025-12-05	11.92	12.12	11.73	11.84	-0.84%	2,934,525
2025-12-04	12.07	12.18	11.90	11.94	-1.65%	1,254,073
2025-12-03	12.10	12.30	12.06	12.14	+0.41%	1,386,358
2025-12-02	12.26	12.26	12.07	12.09	-0.33%	1,283,967
2025-12-01	12.00	12.27	11.98	12.13	-0.49%	1,312,460
2025-11-28	12.21	12.29	12.14	12.19	-0.57%	677,485
2025-11-26	12.15	12.40	12.12	12.26	+0.66%	1,891,487
2025-11-25	11.79	12.31	11.79	12.18	+4.19%	1,742,524
2025-11-24	11.85	11.91	11.69	11.69	-0.85%	2,247,444
2025-11-21	11.54	11.88	11.52	11.79	+2.61%	1,796,867
2025-11-20	11.74	11.88	11.47	11.49	-1.46%	1,796,323
2025-11-19	11.82	11.92	11.59	11.66	+0.78%	2,264,764
2025-11-18	11.51	11.61	11.43	11.57	+0.61%	1,833,593
2025-11-17	11.79	11.88	11.46	11.50	-3.12%	2,392,234
2025-11-14	11.78	11.94	11.70	11.87	+0.94%	2,011,573
2025-11-13	11.94	12.02	11.71	11.76	-1.59%	1,734,614
2025-11-12	11.96	12.20	11.95	11.95	-0.50%	2,607,427
2025-11-11	12.18	12.23	11.95	12.01	-1.56%	2,438,275
2025-11-10	12.45	12.50	12.13	12.20	-1.69%	1,796,391
2025-11-07	12.07	12.44	12.07	12.41	+3.68%	2,228,552
2025-11-06	12.06	12.25	11.86	11.97	-2.13%	4,666,967
2025-11-05	12.56	12.78	12.05	12.23	-4.75%	3,427,846
2025-11-04	12.84	12.99	12.74	12.84	-0.93%	2,879,637
2025-11-03	12.82	12.99	12.59	12.96	+0.15%	2,373,968
2025-10-31	12.66	12.97	12.57	12.94	+1.65%	1,963,739
2025-10-30	12.62	12.79	12.60	12.73	+0.32%	2,246,274
2025-10-29	13.15	13.21	12.59	12.69	-4.01%	3,176,810
2025-10-28	13.30	13.32	13.11	13.22	-0.75%	2,529,544
2025-10-27	13.34	13.41	13.19	13.32	-0.22%	1,289,604
2025-10-24	13.49	13.67	13.32	13.35	-0.22%	908,084
2025-10-23	13.56	13.63	13.37	13.38	-1.33%	1,482,366
2025-10-22	13.32	13.60	13.24	13.56	+2.57%	1,894,125
2025-10-21	13.24	13.46	13.18	13.22	+0.15%	2,059,603
2025-10-20	13.53	13.57	13.12	13.20	-1.42%	2,188,108

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+3.87%). 가장 약한 달: 10월 (-18.05%). 일별 데이터 2년치(2025–2026) 기준.

1월-3.34%
2월-4.25%
3월-3.95%
4월+1.19%
5월+3.27%
6월+3.87%
7월-2.20%
8월+2.93%
9월-9.93%
10월-18.05%
11월-5.94%
12월-9.40%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Douglas Emmett Inc (DEI)의 최근 종가는 얼마입니까?

2026-10-16 기준 9.76. Closelook 데이터 레이크의 일별 가격 기록 기준.

DEI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 13.87, 최저 9.04 (2026-10-16 기준).

Douglas Emmett Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 DEI의 가장 강한 달은 6월(평균 +3.87%), 가장 약한 달은 10월(평균 -18.05%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.