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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩17,929 | ₩19,283 | ₩17,660 | ₩18,532 | +3.36% | 309.3만 |
| 2026.09.28–2026.10.02 | ₩18,532 | ₩18,573 | ₩17,728 | ₩17,983 | -2.96% | 329만 |
| 2026.09.21–2026.09.25 | ₩18,358 | ₩18,934 | ₩18,050 | ₩18,479 | +0.66% | 371만 |
| 2026.09.14–2026.09.18 | ₩20,208 | ₩20,321 | ₩18,398 | ₩18,398 | -8.95% | 672.5만 |
| 2026.09.08–2026.09.11 | ₩20,730 | ₩21,226 | ₩19,658 | ₩19,846 | -4.27% | 327.2만 |
| 2026.08.31–2026.09.04 | ₩20,141 | ₩21,293 | ₩19,839 | ₩20,677 | +2.66% | 418.6만 |
| 2026.08.24–2026.08.28 | ₩19,511 | ₩20,261 | ₩19,390 | ₩19,765 | +1.30% | 308.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,234 |
| ₩18,981 |
| ₩19,645 |
| +1.88% |
| 465.3만 |
| 2026.08.10–2026.08.14 | ₩18,948 | ₩19,779 | ₩18,668 | ₩19,189 | +1.27% | 420.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,688 | ₩18,774 | ₩17,326 | ₩18,559 | +4.92% | 517.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,300 | ₩18,057 | ₩16,616 | ₩18,037 | +4.26% | 448.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,702 | ₩18,409 | ₩17,440 | ₩17,728 | +0.15% | 337만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,184 | ₩18,660 | ₩17,594 | ₩17,903 | -1.55% | 396.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,015 | ₩19,156 | ₩17,742 | ₩17,929 | -5.71% | 491만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,554 | ₩19,202 | ₩17,554 | ₩19,162 | +9.16% | 545.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,340 | ₩17,755 | ₩16,723 | ₩17,393 | +0.31% | 810.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,929 | ₩18,291 | ₩16,884 | ₩17,420 | -2.84% | 791.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,599 | ₩19,497 | ₩18,042 | ₩18,559 | -0.22% | 359.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,765 | ₩20,342 | ₩18,479 | ₩18,519 | -6.31% | 536.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,650 | ₩21,172 | ₩19,310 | ₩19,497 | -5.58% | 380만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,548 | ₩22,633 | ₩20,596 | ₩20,757 | -3.67% | 299.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,373 | ₩21,802 | ₩20,730 | ₩21,548 | +0.82% | 314.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,151 | ₩22,553 | ₩20,275 | ₩20,971 | -5.32% | 376.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,945 | ₩22,365 | ₩20,864 | ₩22,043 | +5.25% | 289.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,449 | ₩21,159 | ₩20,194 | ₩20,744 | +1.44% | 284.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,499 | ₩22,633 | ₩19,564 | ₩20,382 | -9.41% | 493.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,955 | ₩23,517 | ₩20,985 | ₩22,378 | -2.51% | 361.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,831 | ₩25,326 | ₩22,043 | ₩22,901 | -7.77% | 573.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,744 | ₩24,522 | ₩20,612 | ₩24,335 | +17.31% | 921.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,524 | ₩22,231 | ₩19,122 | ₩21,708 | +11.19% | 1355.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,738 | ₩20,275 | ₩18,872 | ₩19,578 | -0.81% | 712.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,546 | ₩19,939 | ₩18,331 | ₩19,497 | +5.13% | 471.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,385 | ₩19,370 | ₩17,306 | ₩18,439 | +0.29% | 472.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,688 | ₩18,874 | ₩16,951 | ₩18,345 | +3.71% | 213.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,755 | ₩18,211 | ₩17,152 | ₩17,702 | -0.30% | 253.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,286 | ₩18,037 | ₩16,784 | ₩17,889 | +3.49% | 262.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,541 | ₩17,956 | ₩17,259 | ₩17,943 | +2.29% | 201.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,005 | ₩17,983 | ₩16,630 | ₩17,219 | +1.26% | 281.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,581 | ₩17,615 | ₩16,549 | ₩16,710 | -4.95% | 319.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,658 | ₩19,738 | ₩17,795 | ₩17,822 | -9.34% | 320.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,256 | ₩19,899 | ₩19,068 | ₩19,832 | +2.99% | 139.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,465 | ₩19,484 | ₩18,465 | ₩19,122 | +3.56% | 158.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,283 | ₩19,296 | ₩18,104 | ₩18,372 | -4.73% | 382.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,239 | ₩21,494 | ₩19,202 | ₩19,216 | -9.53% | 486.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,154 | ₩21,615 | ₩19,551 | ₩21,226 | +5.32% | 271.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,350 | ₩20,837 | ₩19,216 | ₩20,154 | +4.16% | 226.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,730 | ₩21,146 | ₩19,001 | ₩19,578 | -5.56% | 220.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,894 | ₩20,690 | ₩18,532 | ₩20,583 | +8.94% | 263.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,951 | ₩18,760 | ₩16,670 | ₩18,626 | +9.88% | 259.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,755 | ₩18,077 | ₩16,583 | ₩16,951 | -4.53% | 212.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,938 | ₩17,786 | ₩16,764 | ₩17,554 | +3.64% | 151.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,608 | ₩17,661 | ₩16,522 | ₩16,911 | -3.96% | 178.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,809 | ₩17,862 | ₩17,367 | ₩17,380 | -2.41% | 44.7만 |
|---|