시장 데이터를 불러오는 중
전체 종목
Diversified Energy Company Common Stock 과거 주가
Diversified Energy Company Common Stock · DEC · NYSE
주요 사업 분야는 원유·천연가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Diversified Energy Company Common Stock · DEC · NYSE
주요 사업 분야는 원유·천연가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,799 | ₩18,960 | ₩18,504 | ₩18,545 | -1.36% | 46.9만 |
| 2026.10.08 | ₩19,094 | ₩19,175 | ₩18,826 | ₩18,907 | -0.98% | 79.8만 |
| 2026.10.07 | ₩18,947 | ₩19,296 | ₩18,813 | ₩18,813 | -0.71% | 73.5만 |
| 2026.10.06 | ₩18,250 | ₩18,840 | ₩18,250 | ₩18,813 | +3.09% | 59.1만 |
| 2026.10.05 | ₩17,941 | ₩18,457 | ₩17,672 | ₩18,250 | +1.72% | 50.2만 |
| 2026.10.02 | ₩17,914 | ₩18,156 | ₩17,854 | ₩17,995 | +0.45% | 49.4만 |
| 2026.10.01 | ₩17,861 | ₩18,183 | ₩17,740 | ₩18,008 | +0.83% | 55.4만 |
| 2026.09.30 | ₩18,116 | ₩18,276 | ₩17,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,928 |
| -1.04% |
| 69.8만 |
| 2026.09.29 | ₩17,968 | ₩18,223 | ₩17,794 | ₩18,102 | +0.75% | 86.5만 |
|---|
| 2026.09.28 | ₩18,545 | ₩18,585 | ₩18,008 | ₩18,196 | -1.88% | 68만 |
|---|
| 2026.09.25 | ₩18,478 | ₩18,786 | ₩18,370 | ₩18,491 | +0.07% | 72.2만 |
|---|
| 2026.09.24 | ₩18,679 | ₩18,866 | ₩18,384 | ₩18,840 | +0.86% | 87.3만 |
|---|
| 2026.09.23 | ₩18,639 | ₩18,947 | ₩18,584 | ₩18,625 | -0.07% | 57.2만 |
|---|
| 2026.09.22 | ₩18,290 | ₩18,759 | ₩18,255 | ₩18,639 | +1.91% | 51.6만 |
|---|
| 2026.09.21 | ₩18,370 | ₩18,437 | ₩18,062 | ₩18,384 | +0.07% | 102.7만 |
|---|
| 2026.09.18 | ₩18,665 | ₩18,853 | ₩18,411 | ₩18,411 | -1.36% | 346.4만 |
|---|
| 2026.09.17 | ₩18,893 | ₩19,081 | ₩18,592 | ₩18,625 | -1.42% | 95.5만 |
|---|
| 2026.09.16 | ₩19,865 | ₩19,912 | ₩18,840 | ₩18,987 | -4.42% | 108.2만 |
|---|
| 2026.09.15 | ₩19,912 | ₩20,335 | ₩19,912 | ₩20,127 | +1.08% | 51.2만 |
|---|
| 2026.09.14 | ₩20,221 | ₩20,321 | ₩19,886 | ₩19,953 | -1.33% | 71.3만 |
|---|
| 2026.09.11 | ₩19,979 | ₩20,046 | ₩19,671 | ₩19,859 | -0.60% | 44.3만 |
|---|
| 2026.09.10 | ₩20,449 | ₩20,462 | ₩19,937 | ₩20,033 | -2.03% | 68.6만 |
|---|
| 2026.09.09 | ₩20,985 | ₩21,072 | ₩20,187 | ₩20,221 | -3.64% | 62.7만 |
|---|
| 2026.09.08 | ₩20,744 | ₩21,240 | ₩20,677 | ₩20,690 | -0.26% | 151.6만 |
|---|
| 2026.09.04 | ₩21,012 | ₩21,092 | ₩20,462 | ₩20,690 | -1.53% | 59.2만 |
|---|
| 2026.09.03 | ₩20,623 | ₩21,307 | ₩20,093 | ₩21,079 | +2.21% | 100.5만 |
|---|
| 2026.09.02 | ₩20,435 | ₩20,757 | ₩20,328 | ₩20,449 | +0.07% | 64.5만 |
|---|
| 2026.09.01 | ₩20,341 | ₩20,596 | ₩19,966 | ₩20,596 | +1.25% | 106.6만 |
|---|
| 2026.08.31 | ₩20,154 | ₩20,248 | ₩19,852 | ₩19,966 | -0.93% | 87.8만 |
|---|
| 2026.08.28 | ₩19,671 | ₩19,926 | ₩19,671 | ₩19,778 | +0.55% | 51만 |
|---|
| 2026.08.27 | ₩19,912 | ₩20,274 | ₩19,711 | ₩20,207 | +1.48% | 72.3만 |
|---|
| 2026.08.26 | ₩19,416 | ₩20,073 | ₩19,403 | ₩20,020 | +3.11% | 71.7만 |
|---|
| 2026.08.25 | ₩19,537 | ₩19,832 | ₩19,443 | ₩19,671 | +0.69% | 54.2만 |
|---|
| 2026.08.24 | ₩19,524 | ₩19,946 | ₩19,490 | ₩19,886 | +1.85% | 59.4만 |
|---|
| 2026.08.21 | ₩19,778 | ₩19,819 | ₩19,503 | ₩19,658 | -0.61% | 54.6만 |
|---|
| 2026.08.20 | ₩19,564 | ₩20,248 | ₩19,564 | ₩19,725 | +0.82% | 82.6만 |
|---|
| 2026.08.19 | ₩19,309 | ₩19,725 | ₩19,249 | ₩19,336 | +0.14% | 138만 |
|---|
| 2026.08.18 | ₩19,617 | ₩19,644 | ₩19,068 | ₩19,309 | -1.57% | 115.6만 |
|---|
| 2026.08.17 | ₩19,296 | ₩19,363 | ₩18,994 | ₩19,296 | 0.00% | 74.6만 |
|---|
| 2026.08.14 | ₩19,510 | ₩19,570 | ₩19,094 | ₩19,202 | -1.58% | 83.2만 |
|---|
| 2026.08.13 | ₩19,135 | ₩19,497 | ₩18,680 | ₩19,001 | -0.70% | 146.7만 |
|---|
| 2026.08.12 | ₩19,524 | ₩19,792 | ₩19,309 | ₩19,416 | -0.55% | 50.4만 |
|---|
| 2026.08.11 | ₩19,349 | ₩19,644 | ₩19,188 | ₩19,644 | +1.52% | 65.2만 |
|---|
| 2026.08.10 | ₩18,960 | ₩19,403 | ₩18,879 | ₩19,229 | +1.41% | 75만 |
|---|
| 2026.08.07 | ₩17,888 | ₩18,786 | ₩17,847 | ₩18,571 | +3.82% | 86.4만 |
|---|
| 2026.08.06 | ₩18,116 | ₩18,263 | ₩17,418 | ₩18,089 | -0.15% | 115.3만 |
|---|
| 2026.08.05 | ₩18,116 | ₩18,116 | ₩17,459 | ₩17,552 | -3.11% | 78.6만 |
|---|
| 2026.08.04 | ₩17,767 | ₩17,968 | ₩17,338 | ₩17,968 | +1.13% | 113.9만 |
|---|
| 2026.08.03 | ₩17,700 | ₩18,256 | ₩17,593 | ₩18,169 | +2.65% | 123.1만 |
|---|
| 2026.07.31 | ₩17,391 | ₩18,069 | ₩17,324 | ₩18,049 | +3.78% | 62만 |
|---|
| 2026.07.30 | ₩17,311 | ₩17,579 | ₩17,284 | ₩17,512 | +1.16% | 67만 |
|---|
| 2026.07.29 | ₩17,271 | ₩17,606 | ₩17,110 | ₩17,499 | +1.32% | 81만 |
|---|
| 2026.07.28 | ₩17,190 | ₩17,432 | ₩16,627 | ₩16,761 | -2.50% | 104.1만 |
|---|
| 2026.07.27 | ₩17,311 | ₩17,579 | ₩17,029 | ₩17,043 | -1.55% | 134만 |
|---|
| 2026.07.24 | ₩17,740 | ₩17,968 | ₩17,673 | ₩17,740 | 0.00% | 53.4만 |
|---|
| 2026.07.23 | ₩18,303 | ₩18,421 | ₩17,754 | ₩17,754 | -3.00% | 74.3만 |
|---|
| 2026.07.22 | ₩18,116 | ₩18,370 | ₩17,874 | ₩17,928 | -1.04% | 92.8만 |
|---|
| 2026.07.21 | ₩17,566 | ₩17,914 | ₩17,452 | ₩17,847 | +1.60% | 60.7만 |
|---|
| 2026.07.20 | ₩17,713 | ₩17,936 | ₩17,539 | ₩17,619 | -0.53% | 55.9만 |
|---|
| 2026.07.17 | ₩18,397 | ₩18,558 | ₩17,821 | ₩17,914 | -2.62% | 58.8만 |
|---|
| 2026.07.16 | ₩17,995 | ₩18,160 | ₩17,794 | ₩17,888 | -0.60% | 93.8만 |
|---|
| 2026.07.15 | ₩17,834 | ₩18,050 | ₩17,606 | ₩17,807 | -0.15% | 86.7만 |
|---|
| 2026.07.14 | ₩18,263 | ₩18,397 | ₩17,881 | ₩17,888 | -2.06% | 65.2만 |
|---|
| 2026.07.13 | ₩18,196 | ₩18,672 | ₩18,196 | ₩18,424 | +1.25% | 91.7만 |
|---|
| 2026.07.10 | ₩18,478 | ₩18,478 | ₩17,754 | ₩17,941 | -2.90% | 76.7만 |
|---|
| 2026.07.09 | ₩18,424 | ₩18,518 | ₩18,075 | ₩18,344 | -0.44% | 76.5만 |
|---|
| 2026.07.08 | ₩19,001 | ₩19,168 | ₩18,652 | ₩18,692 | -1.62% | 122만 |
|---|
| 2026.07.07 | ₩18,129 | ₩18,980 | ₩18,028 | ₩18,665 | +2.96% | 113.6만 |
|---|
| 2026.07.06 | ₩19,027 | ₩19,094 | ₩17,995 | ₩18,022 | -5.29% | 102.3만 |
|---|
| 2026.07.02 | ₩18,397 | ₩19,215 | ₩18,397 | ₩19,175 | +4.23% | 119.2만 |
|---|
| 2026.07.01 | ₩18,504 | ₩18,571 | ₩17,933 | ₩18,196 | -1.67% | 142.3만 |
|---|
| 2026.06.30 | ₩18,196 | ₩18,639 | ₩18,196 | ₩18,585 | +2.14% | 142.3만 |
|---|
| 2026.06.29 | ₩17,566 | ₩18,183 | ₩17,566 | ₩18,075 | +2.90% | 142.1만 |
|---|
| 2026.06.26 | ₩16,882 | ₩17,673 | ₩16,855 | ₩17,405 | +3.10% | 326만 |
|---|
| 2026.06.25 | ₩16,976 | ₩17,070 | ₩16,734 | ₩16,788 | -1.11% | 100.7만 |
|---|
| 2026.06.24 | ₩17,110 | ₩17,271 | ₩16,909 | ₩17,123 | +0.08% | 87.5만 |
|---|
| 2026.06.23 | ₩17,432 | ₩17,767 | ₩17,311 | ₩17,338 | -0.54% | 96.8만 |
|---|
| 2026.06.22 | ₩17,351 | ₩17,593 | ₩17,083 | ₩17,593 | +1.39% | 199.9만 |
|---|
| 2026.06.18 | ₩17,137 | ₩17,593 | ₩16,895 | ₩17,432 | +1.72% | 469.4만 |
|---|
| 2026.06.17 | ₩17,767 | ₩17,821 | ₩17,271 | ₩17,418 | -1.96% | 119.5만 |
|---|
| 2026.06.16 | ₩17,579 | ₩18,089 | ₩17,539 | ₩17,767 | +1.07% | 79만 |
|---|
| 2026.06.15 | ₩17,941 | ₩18,303 | ₩17,619 | ₩17,646 | -1.64% | 123.5만 |
|---|
| 2026.06.12 | ₩18,062 | ₩18,747 | ₩18,054 | ₩18,571 | +2.82% | 68.4만 |
|---|
| 2026.06.11 | ₩19,470 | ₩19,510 | ₩18,290 | ₩18,411 | -5.44% | 71.8만 |
|---|
| 2026.06.10 | ₩18,826 | ₩19,309 | ₩18,799 | ₩19,229 | +2.14% | 66.8만 |
|---|
| 2026.06.09 | ₩18,451 | ₩18,691 | ₩18,276 | ₩18,411 | -0.22% | 94.7만 |
|---|
| 2026.06.08 | ₩18,612 | ₩18,853 | ₩18,478 | ₩18,545 | -0.36% | 57.6만 |
|---|
| 2026.06.05 | ₩18,853 | ₩19,006 | ₩18,491 | ₩18,531 | -1.71% | 82.5만 |
|---|
| 2026.06.04 | ₩18,612 | ₩19,021 | ₩18,571 | ₩18,920 | +1.66% | 68.8만 |
|---|
| 2026.06.03 | ₩19,175 | ₩19,242 | ₩18,719 | ₩18,853 | -1.68% | 100.3만 |
|---|
| 2026.06.02 | ₩19,778 | ₩20,020 | ₩19,054 | ₩19,135 | -3.25% | 192.4만 |
|---|
| 2026.06.01 | ₩19,778 | ₩20,355 | ₩19,778 | ₩19,993 | +1.08% | 92.6만 |
|---|
| 2026.05.29 | ₩19,524 | ₩19,604 | ₩19,322 | ₩19,510 | -0.07% | 93만 |
|---|
| 2026.05.28 | ₩20,100 | ₩20,114 | ₩19,591 | ₩19,886 | -1.07% | 89만 |
|---|
| 2026.05.27 | ₩19,912 | ₩20,408 | ₩19,497 | ₩19,497 | -2.09% | 124.1만 |
|---|
| 2026.05.26 | ₩20,663 | ₩21,186 | ₩20,241 | ₩20,261 | -1.95% | 74만 |
|---|
| 2026.05.22 | ₩20,878 | ₩21,133 | ₩20,610 | ₩20,771 | -0.51% | 55.5만 |
|---|
| 2026.05.21 | ₩22,246 | ₩22,433 | ₩21,106 | ₩21,133 | -5.00% | 50.6만 |
|---|
| 2026.05.20 | ₩22,366 | ₩22,648 | ₩21,937 | ₩21,937 | -1.92% | 61.2만 |
|---|
| 2026.05.19 | ₩22,178 | ₩22,581 | ₩21,925 | ₩22,500 | +1.45% | 71.2만 |
|---|
| 2026.05.18 | ₩21,562 | ₩22,353 | ₩21,484 | ₩22,178 | +2.86% | 60.9만 |
|---|
| 2026.05.15 | ₩21,723 | ₩21,816 | ₩21,387 | ₩21,562 | -0.74% | 69.2만 |
|---|
| 2026.05.14 | ₩20,918 | ₩21,682 | ₩20,918 | ₩21,642 | +3.46% | 46.2만 |
|---|
| 2026.05.13 | ₩21,307 | ₩21,401 | ₩20,744 | ₩20,891 | -1.95% | 56.6만 |
|---|
| 2026.05.12 | ₩21,428 | ₩21,441 | ₩21,079 | ₩21,280 | -0.69% | 65.5만 |
|---|
| 2026.05.11 | ₩21,387 | ₩21,723 | ₩21,052 | ₩21,066 | -1.50% | 77.1만 |
|---|
| 2026.05.08 | ₩21,079 | ₩21,186 | ₩20,838 | ₩20,985 | -0.45% | 66만 |
|---|
| 2026.05.07 | ₩20,476 | ₩21,146 | ₩20,288 | ₩20,878 | +1.96% | 128.9만 |
|---|
| 2026.05.06 | ₩21,025 | ₩21,066 | ₩20,556 | ₩20,583 | -2.10% | 79.8만 |
|---|
| 2026.05.05 | ₩22,031 | ₩22,326 | ₩21,642 | ₩21,937 | -0.43% | 46.9만 |
|---|
| 2026.05.04 | ₩22,165 | ₩22,567 | ₩22,004 | ₩22,554 | +1.75% | 55.3만 |
|---|
| 2026.05.01 | ₩22,111 | ₩22,380 | ₩21,521 | ₩22,058 | -0.24% | 52.7만 |
|---|
| 2026.04.30 | ₩21,588 | ₩22,353 | ₩21,454 | ₩22,326 | +3.42% | 63.9만 |
|---|
| 2026.04.29 | ₩21,629 | ₩21,977 | ₩21,387 | ₩21,937 | +1.43% | 65.8만 |
|---|
| 2026.04.28 | ₩21,307 | ₩21,662 | ₩21,213 | ₩21,454 | +0.69% | 45.2만 |
|---|
| 2026.04.27 | ₩20,958 | ₩21,240 | ₩20,878 | ₩21,012 | +0.26% | 61.7만 |
|---|
| 2026.04.24 | ₩20,623 | ₩20,771 | ₩20,449 | ₩20,757 | +0.65% | 53.8만 |
|---|
| 2026.04.23 | ₩20,958 | ₩21,173 | ₩20,757 | ₩20,918 | -0.19% | 56만 |
|---|
| 2026.04.22 | ₩20,408 | ₩20,891 | ₩20,408 | ₩20,824 | +2.04% | 47.1만 |
|---|
| 2026.04.21 | ₩20,489 | ₩20,650 | ₩20,207 | ₩20,368 | -0.59% | 52.4만 |
|---|
| 2026.04.20 | ₩20,462 | ₩20,838 | ₩20,221 | ₩20,529 | +0.33% | 74.9만 |
|---|
| 2026.04.17 | ₩20,181 | ₩20,462 | ₩19,577 | ₩20,395 | +1.06% | 143.5만 |
|---|
| 2026.04.16 | ₩21,079 | ₩21,495 | ₩20,985 | ₩21,146 | +0.32% | 88만 |
|---|
| 2026.04.15 | ₩20,985 | ₩21,186 | ₩20,797 | ₩20,851 | -0.64% | 129.6만 |
|---|
| 2026.04.14 | ₩21,615 | ₩21,615 | ₩21,052 | ₩21,146 | -2.17% | 61.5만 |
|---|
| 2026.04.13 | ₩22,514 | ₩22,648 | ₩21,562 | ₩21,669 | -3.75% | 71.2만 |
|---|
| 2026.04.10 | ₩21,830 | ₩22,587 | ₩21,803 | ₩22,393 | +2.58% | 58만 |
|---|
| 2026.04.09 | ₩22,192 | ₩22,460 | ₩21,763 | ₩21,897 | -1.33% | 56.8만 |
|---|
| 2026.04.08 | ₩21,535 | ₩22,252 | ₩20,998 | ₩22,192 | +3.05% | 122.4만 |
|---|
| 2026.04.07 | ₩23,104 | ₩23,533 | ₩22,567 | ₩22,648 | -1.97% | 77.7만 |
|---|
| 2026.04.06 | ₩22,970 | ₩23,287 | ₩22,675 | ₩23,131 | +0.70% | 46.5만 |
|---|
| 2026.04.02 | ₩23,412 | ₩23,541 | ₩22,491 | ₩22,916 | -2.12% | 95.1만 |
|---|
| 2026.04.01 | ₩23,211 | ₩23,358 | ₩22,058 | ₩22,447 | -3.29% | 160.7만 |
|---|
| 2026.03.31 | ₩24,606 | ₩25,343 | ₩23,198 | ₩23,385 | -4.96% | 190.4만 |
|---|
| 2026.03.30 | ₩24,847 | ₩24,981 | ₩24,404 | ₩24,538 | -1.24% | 127.3만 |
|---|
| 2026.03.27 | ₩23,868 | ₩24,538 | ₩23,788 | ₩24,351 | +2.02% | 177만 |
|---|
| 2026.03.26 | ₩23,506 | ₩23,962 | ₩23,332 | ₩23,828 | +1.37% | 155.6만 |
|---|
| 2026.03.25 | ₩22,916 | ₩23,325 | ₩22,527 | ₩23,305 | +1.70% | 146.2만 |
|---|
| 2026.03.24 | ₩21,924 | ₩23,090 | ₩21,924 | ₩22,286 | +1.65% | 245.5만 |
|---|
| 2026.03.23 | ₩20,757 | ₩21,615 | ₩20,626 | ₩20,972 | +1.03% | 197.4만 |
|---|
| 2026.03.20 | ₩21,575 | ₩22,246 | ₩21,468 | ₩21,723 | +0.68% | 803.5만 |
|---|
| 2026.03.19 | ₩20,784 | ₩21,723 | ₩20,784 | ₩21,709 | +4.45% | 196.7만 |
|---|
| 2026.03.18 | ₩19,644 | ₩20,114 | ₩19,443 | ₩20,060 | +2.12% | 170만 |
|---|
| 2026.03.17 | ₩19,483 | ₩19,919 | ₩19,349 | ₩19,483 | 0.00% | 104.5만 |
|---|
| 2026.03.16 | ₩19,537 | ₩19,591 | ₩19,135 | ₩19,135 | -2.06% | 80.9만 |
|---|
| 2026.03.13 | ₩19,215 | ₩19,778 | ₩19,148 | ₩19,591 | +1.95% | 106.9만 |
|---|
| 2026.03.12 | ₩19,778 | ₩19,993 | ₩19,269 | ₩19,363 | -2.10% | 132.8만 |
|---|
| 2026.03.11 | ₩18,893 | ₩19,565 | ₩18,884 | ₩19,443 | +2.91% | 129.1만 |
|---|
| 2026.03.10 | ₩19,242 | ₩19,617 | ₩19,041 | ₩19,094 | -0.77% | 158.1만 |
|---|
| 2026.03.09 | ₩19,751 | ₩20,288 | ₩19,631 | ₩19,751 | 0.00% | 185.6만 |
|---|
| 2026.03.06 | ₩19,711 | ₩19,886 | ₩19,242 | ₩19,510 | -1.02% | 75.9만 |
|---|
| 2026.03.05 | ₩19,671 | ₩19,912 | ₩19,229 | ₩19,497 | -0.89% | 84.3만 |
|---|
| 2026.03.04 | ₩19,537 | ₩19,953 | ₩19,363 | ₩19,537 | 0.00% | 96.4만 |
|---|
| 2026.03.03 | ₩19,041 | ₩19,765 | ₩18,947 | ₩19,470 | +2.25% | 135.7만 |
|---|
| 2026.03.02 | ₩18,558 | ₩19,068 | ₩18,344 | ₩18,652 | +0.51% | 79.4만 |
|---|
| 2026.02.27 | ₩18,196 | ₩19,383 | ₩18,189 | ₩18,451 | +1.40% | 231.1만 |
|---|
| 2026.02.26 | ₩17,405 | ₩17,908 | ₩17,365 | ₩17,727 | +1.85% | 55만 |
|---|
| 2026.02.25 | ₩17,767 | ₩17,767 | ₩17,318 | ₩17,512 | -1.43% | 48만 |
|---|
| 2026.02.24 | ₩18,250 | ₩18,344 | ₩17,512 | ₩17,606 | -3.53% | 77.8만 |
|---|
| 2026.02.23 | ₩18,397 | ₩18,585 | ₩18,089 | ₩18,276 | -0.66% | 61만 |
|---|
| 2026.02.20 | ₩18,571 | ₩18,806 | ₩18,303 | ₩18,357 | -1.16% | 30.1만 |
|---|
| 2026.02.19 | ₩18,276 | ₩18,887 | ₩18,276 | ₩18,598 | +1.76% | 83.1만 |
|---|
| 2026.02.18 | ₩17,794 | ₩18,102 | ₩17,794 | ₩18,035 | +1.36% | 50.7만 |
|---|
| 2026.02.17 | ₩17,700 | ₩17,700 | ₩16,962 | ₩17,552 | -0.83% | 49.8만 |
|---|
| 2026.02.13 | ₩17,686 | ₩18,003 | ₩17,633 | ₩17,713 | +0.15% | 51.8만 |
|---|
| 2026.02.12 | ₩18,116 | ₩18,223 | ₩17,619 | ₩17,646 | -2.59% | 42.7만 |
|---|
| 2026.02.11 | ₩17,405 | ₩18,116 | ₩17,164 | ₩18,049 | +3.70% | 84.3만 |
|---|
| 2026.02.10 | ₩17,941 | ₩18,035 | ₩17,633 | ₩17,686 | -1.42% | 45.6만 |
|---|
| 2026.02.09 | ₩17,767 | ₩18,089 | ₩17,740 | ₩18,008 | +1.36% | 29만 |
|---|
| 2026.02.06 | ₩17,056 | ₩18,049 | ₩17,056 | ₩17,901 | +4.95% | 58.3만 |
|---|
| 2026.02.05 | ₩17,164 | ₩17,231 | ₩16,795 | ₩17,164 | 0.00% | 50.4만 |
|---|
| 2026.02.04 | ₩17,432 | ₩17,794 | ₩17,096 | ₩17,633 | +1.15% | 59만 |
|---|
| 2026.02.03 | ₩17,365 | ₩17,479 | ₩17,096 | ₩17,418 | +0.31% | 41만 |
|---|
| 2026.02.02 | ₩17,298 | ₩17,727 | ₩17,204 | ₩17,418 | +0.70% | 53.8만 |
|---|
| 2026.01.30 | ₩17,539 | ₩17,968 | ₩17,351 | ₩17,955 | +2.37% | 46.3만 |
|---|
| 2026.01.29 | ₩17,847 | ₩17,914 | ₩17,391 | ₩17,619 | -1.28% | 34.3만 |
|---|
| 2026.01.28 | ₩17,767 | ₩17,861 | ₩17,375 | ₩17,418 | -1.96% | 49만 |
|---|
| 2026.01.27 | ₩17,566 | ₩17,673 | ₩17,271 | ₩17,633 | +0.38% | 37.7만 |
|---|
| 2026.01.26 | ₩17,552 | ₩17,740 | ₩17,284 | ₩17,660 | +0.61% | 34.2만 |
|---|
| 2026.01.23 | ₩17,606 | ₩17,754 | ₩17,137 | ₩17,231 | -2.13% | 49.8만 |
|---|
| 2026.01.22 | ₩17,459 | ₩17,754 | ₩17,324 | ₩17,365 | -0.54% | 45만 |
|---|
| 2026.01.21 | ₩17,123 | ₩17,995 | ₩17,123 | ₩17,526 | +2.35% | 110.9만 |
|---|
| 2026.01.20 | ₩17,016 | ₩17,204 | ₩16,641 | ₩16,828 | -1.10% | 76.1만 |
|---|
| 2026.01.16 | ₩16,627 | ₩16,842 | ₩16,560 | ₩16,721 | +0.56% | 79.5만 |
|---|
| 2026.01.15 | ₩17,231 | ₩17,298 | ₩16,647 | ₩16,681 | -3.19% | 77만 |
|---|
| 2026.01.14 | ₩17,123 | ₩17,626 | ₩16,962 | ₩17,512 | +2.27% | 65.9만 |
|---|
| 2026.01.13 | ₩16,869 | ₩17,391 | ₩16,869 | ₩17,338 | +2.78% | 53만 |
|---|
| 2026.01.12 | ₩17,593 | ₩17,593 | ₩17,056 | ₩17,137 | -2.59% | 44.2만 |
|---|
| 2026.01.09 | ₩18,639 | ₩18,746 | ₩17,807 | ₩17,834 | -4.32% | 60.5만 |
|---|
| 2026.01.08 | ₩17,821 | ₩19,376 | ₩17,821 | ₩18,974 | +6.47% | 55.8만 |
|---|
| 2026.01.07 | ₩18,478 | ₩18,531 | ₩17,847 | ₩18,075 | -2.18% | 95.4만 |
|---|
| 2026.01.06 | ₩19,108 | ₩19,187 | ₩18,464 | ₩18,545 | -2.95% | 49.9만 |
|---|
| 2026.01.05 | ₩19,671 | ₩19,751 | ₩18,317 | ₩19,121 | -2.79% | 59만 |
|---|
| 2026.01.02 | ₩19,564 | ₩19,912 | ₩19,322 | ₩19,845 | +1.44% | 61만 |
|---|
| 2025.12.31 | ₩19,443 | ₩19,604 | ₩19,229 | ₩19,416 | -0.14% | 29.1만 |
|---|
| 2025.12.30 | ₩19,416 | ₩19,604 | ₩19,376 | ₩19,389 | -0.14% | 20.4만 |
|---|
| 2025.12.29 | ₩19,269 | ₩19,430 | ₩19,081 | ₩19,322 | +0.28% | 29.4만 |
|---|
| 2025.12.26 | ₩19,349 | ₩19,383 | ₩19,121 | ₩19,135 | -1.11% | 20.6만 |
|---|
| 2025.12.24 | ₩19,269 | ₩19,497 | ₩19,243 | ₩19,349 | +0.42% | 13.6만 |
|---|
| 2025.12.23 | ₩18,813 | ₩19,470 | ₩18,639 | ₩19,389 | +3.06% | 87.5만 |
|---|
| 2025.12.22 | ₩18,478 | ₩18,866 | ₩18,478 | ₩18,773 | +1.60% | 36.8만 |
|---|
| 2025.12.19 | ₩18,545 | ₩18,752 | ₩18,370 | ₩18,384 | -0.87% | 129.5만 |
|---|
| 2025.12.18 | ₩18,866 | ₩18,999 | ₩18,478 | ₩18,478 | -2.06% | 46.5만 |
|---|
| 2025.12.17 | ₩18,370 | ₩18,900 | ₩18,370 | ₩18,866 | +2.70% | 37.7만 |
|---|
| 2025.12.16 | ₩18,263 | ₩18,692 | ₩18,209 | ₩18,250 | -0.07% | 87.9만 |
|---|
| 2025.12.15 | ₩19,296 | ₩19,309 | ₩18,116 | ₩18,424 | -4.52% | 81.2만 |
|---|
| 2025.12.12 | ₩19,751 | ₩19,845 | ₩19,215 | ₩19,229 | -2.65% | 69.5만 |
|---|
| 2025.12.11 | ₩20,529 | ₩20,650 | ₩19,483 | ₩19,564 | -4.70% | 61.7만 |
|---|
| 2025.12.10 | ₩21,012 | ₩21,052 | ₩20,583 | ₩20,650 | -1.72% | 162.6만 |
|---|
| 2025.12.09 | ₩20,985 | ₩21,293 | ₩20,784 | ₩21,012 | +0.13% | 69.3만 |
|---|
| 2025.12.08 | ₩21,253 | ₩21,508 | ₩20,556 | ₩20,663 | -2.78% | 123만 |
|---|
| 2025.12.05 | ₩20,797 | ₩21,629 | ₩20,724 | ₩21,240 | +2.13% | 55.9만 |
|---|
| 2025.12.04 | ₩20,368 | ₩20,623 | ₩20,181 | ₩20,543 | +0.86% | 106.7만 |
|---|
| 2025.12.03 | ₩20,020 | ₩20,489 | ₩20,020 | ₩20,368 | +1.74% | 33.9만 |
|---|
| 2025.12.02 | ₩20,046 | ₩20,100 | ₩19,577 | ₩19,832 | -1.07% | 37만 |
|---|
| 2025.12.01 | ₩20,167 | ₩20,375 | ₩19,564 | ₩19,698 | -2.33% | 38만 |
|---|
| 2025.11.28 | ₩19,912 | ₩20,408 | ₩19,859 | ₩20,167 | +1.28% | 30.8만 |
|---|
| 2025.11.26 | ₩19,993 | ₩20,254 | ₩19,517 | ₩19,765 | -1.14% | 47.7만 |
|---|
| 2025.11.25 | ₩20,784 | ₩20,851 | ₩19,229 | ₩19,966 | -3.94% | 62.8만 |
|---|
| 2025.11.24 | ₩19,363 | ₩20,315 | ₩19,235 | ₩19,845 | +2.49% | 84.8만 |
|---|
| 2025.11.21 | ₩19,215 | ₩19,792 | ₩19,014 | ₩19,591 | +1.95% | 45.2만 |
|---|
| 2025.11.20 | ₩20,167 | ₩20,328 | ₩19,148 | ₩19,188 | -4.85% | 55.1만 |
|---|
| 2025.11.19 | ₩19,684 | ₩20,408 | ₩19,577 | ₩20,288 | +3.07% | 45.9만 |
|---|
| 2025.11.18 | ₩20,449 | ₩20,717 | ₩20,301 | ₩20,663 | +1.05% | 27.2만 |
|---|
| 2025.11.17 | ₩20,744 | ₩21,159 | ₩20,449 | ₩20,556 | -0.90% | 47.2만 |
|---|
| 2025.11.14 | ₩19,778 | ₩20,703 | ₩19,604 | ₩20,596 | +4.14% | 74.8만 |
|---|
| 2025.11.13 | ₩19,698 | ₩19,993 | ₩19,644 | ₩19,845 | +0.75% | 53.6만 |
|---|
| 2025.11.12 | ₩19,671 | ₩19,758 | ₩19,497 | ₩19,738 | +0.34% | 33.1만 |
|---|
| 2025.11.11 | ₩19,242 | ₩19,698 | ₩19,242 | ₩19,698 | +2.37% | 69.1만 |
|---|
| 2025.11.10 | ₩18,907 | ₩19,068 | ₩18,545 | ₩18,826 | -0.43% | 33.3만 |
|---|
| 2025.11.07 | ₩18,370 | ₩18,773 | ₩18,216 | ₩18,639 | +1.46% | 43.4만 |
|---|
| 2025.11.06 | ₩18,504 | ₩18,773 | ₩18,357 | ₩18,424 | -0.43% | 33만 |
|---|
| 2025.11.05 | ₩18,062 | ₩18,592 | ₩18,062 | ₩18,384 | +1.78% | 53.7만 |
|---|
| 2025.11.04 | ₩18,022 | ₩18,437 | ₩17,700 | ₩18,183 | +0.89% | 62.1만 |
|---|
| 2025.11.03 | ₩16,962 | ₩17,043 | ₩16,681 | ₩16,949 | -0.08% | 67.1만 |
|---|
| 2025.10.31 | ₩16,936 | ₩17,071 | ₩16,855 | ₩16,962 | +0.16% | 50.7만 |
|---|
| 2025.10.30 | ₩16,741 | ₩16,956 | ₩16,594 | ₩16,775 | +0.20% | 26.2만 |
|---|
| 2025.10.29 | ₩17,016 | ₩17,351 | ₩16,788 | ₩16,909 | -0.63% | 37.8만 |
|---|
| 2025.10.28 | ₩17,552 | ₩17,552 | ₩16,922 | ₩17,003 | -3.13% | 39.3만 |
|---|
| 2025.10.27 | ₩17,767 | ₩18,089 | ₩17,566 | ₩17,794 | +0.15% | 58.1만 |
|---|
| 2025.10.24 | ₩17,767 | ₩17,798 | ₩17,485 | ₩17,566 | -1.13% | 24.2만 |
|---|
| 2025.10.23 | ₩17,606 | ₩17,606 | ₩17,338 | ₩17,445 | -0.91% | 30.4만 |
|---|
| 2025.10.22 | ₩17,150 | ₩17,231 | ₩16,815 | ₩17,190 | +0.23% | 26.9만 |
|---|
| 2025.10.21 | ₩17,190 | ₩17,190 | ₩16,775 | ₩16,855 | -1.95% | 40.9만 |
|---|
| 2025.10.20 | ₩16,949 | ₩17,231 | ₩16,775 | ₩17,217 | +1.58% | 29.4만 |
|---|
| 2025.10.17 | ₩16,895 | ₩16,922 | ₩16,614 | ₩16,922 | +0.16% | 32만 |
|---|
| 2025.10.16 | ₩17,311 | ₩17,351 | ₩16,533 | ₩16,748 | -3.25% | 38.1만 |
|---|
| 2025.10.15 | ₩17,083 | ₩17,459 | ₩16,936 | ₩16,949 | -0.78% | 36.7만 |
|---|
| 2025.10.14 | ₩16,895 | ₩17,083 | ₩16,737 | ₩17,003 | +0.63% | 37.5만 |
|---|
| 2025.10.13 | ₩17,619 | ₩17,673 | ₩17,190 | ₩17,378 | -1.37% | 34.3만 |
|---|
| 2025.10.10 | ₩17,821 | ₩17,874 | ₩17,378 | ₩17,391 | -2.41% | 44.7만 |
|---|