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 | ₩18,802 | ₩18,963 | ₩18,507 | ₩18,547 | -1.36% | 46.9만 |
| 2026.10.08 | ₩19,097 | ₩19,178 | ₩18,829 | ₩18,910 | -0.98% | 79.8만 |
| 2026.10.07 | ₩18,950 | ₩19,298 | ₩18,816 | ₩18,816 | -0.71% | 73.5만 |
| 2026.10.06 | ₩18,252 | ₩18,842 | ₩18,252 | ₩18,816 | +3.09% | 59.1만 |
| 2026.10.05 | ₩17,944 | ₩18,460 | ₩17,674 | ₩18,252 | +1.72% | 50.2만 |
| 2026.10.02 | ₩17,917 | ₩18,158 | ₩17,857 | ₩17,998 | +0.45% | 49.4만 |
| 2026.10.01 | ₩17,863 | ₩18,185 | ₩17,743 | ₩18,011 | +0.83% | 55.4만 |
| 2026.09.30 | ₩18,118 | ₩18,279 | ₩17,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,931 |
| -1.04% |
| 69.8만 |
| 2026.09.29 | ₩17,971 | ₩18,226 | ₩17,796 | ₩18,105 | +0.75% | 86.5만 |
|---|
| 2026.09.28 | ₩18,547 | ₩18,588 | ₩18,011 | ₩18,199 | -1.88% | 68만 |
|---|
| 2026.09.25 | ₩18,480 | ₩18,789 | ₩18,373 | ₩18,494 | +0.07% | 72.2만 |
|---|
| 2026.09.24 | ₩18,682 | ₩18,869 | ₩18,386 | ₩18,842 | +0.86% | 87.3만 |
|---|
| 2026.09.23 | ₩18,641 | ₩18,950 | ₩18,586 | ₩18,628 | -0.07% | 57.2만 |
|---|
| 2026.09.22 | ₩18,293 | ₩18,762 | ₩18,258 | ₩18,641 | +1.91% | 51.6만 |
|---|
| 2026.09.21 | ₩18,373 | ₩18,440 | ₩18,065 | ₩18,386 | +0.07% | 102.7만 |
|---|
| 2026.09.18 | ₩18,668 | ₩18,856 | ₩18,413 | ₩18,413 | -1.36% | 346.4만 |
|---|
| 2026.09.17 | ₩18,896 | ₩19,084 | ₩18,594 | ₩18,628 | -1.42% | 95.5만 |
|---|
| 2026.09.16 | ₩19,868 | ₩19,915 | ₩18,842 | ₩18,990 | -4.42% | 108.2만 |
|---|
| 2026.09.15 | ₩19,915 | ₩20,338 | ₩19,915 | ₩20,130 | +1.08% | 51.2만 |
|---|
| 2026.09.14 | ₩20,224 | ₩20,324 | ₩19,889 | ₩19,956 | -1.33% | 71.3만 |
|---|
| 2026.09.11 | ₩19,982 | ₩20,049 | ₩19,674 | ₩19,862 | -0.60% | 44.3만 |
|---|
| 2026.09.10 | ₩20,452 | ₩20,465 | ₩19,939 | ₩20,036 | -2.03% | 68.6만 |
|---|
| 2026.09.09 | ₩20,988 | ₩21,075 | ₩20,190 | ₩20,224 | -3.64% | 62.7만 |
|---|
| 2026.09.08 | ₩20,747 | ₩21,243 | ₩20,680 | ₩20,693 | -0.26% | 151.6만 |
|---|
| 2026.09.04 | ₩21,015 | ₩21,096 | ₩20,465 | ₩20,693 | -1.53% | 59.2만 |
|---|
| 2026.09.03 | ₩20,626 | ₩21,310 | ₩20,096 | ₩21,082 | +2.21% | 100.5만 |
|---|
| 2026.09.02 | ₩20,438 | ₩20,760 | ₩20,331 | ₩20,452 | +0.07% | 64.5만 |
|---|
| 2026.09.01 | ₩20,344 | ₩20,599 | ₩19,969 | ₩20,599 | +1.25% | 106.6만 |
|---|
| 2026.08.31 | ₩20,157 | ₩20,251 | ₩19,855 | ₩19,969 | -0.93% | 87.8만 |
|---|
| 2026.08.28 | ₩19,674 | ₩19,929 | ₩19,674 | ₩19,781 | +0.55% | 51만 |
|---|
| 2026.08.27 | ₩19,915 | ₩20,277 | ₩19,714 | ₩20,210 | +1.48% | 72.3만 |
|---|
| 2026.08.26 | ₩19,419 | ₩20,076 | ₩19,406 | ₩20,023 | +3.11% | 71.7만 |
|---|
| 2026.08.25 | ₩19,540 | ₩19,835 | ₩19,446 | ₩19,674 | +0.69% | 54.2만 |
|---|
| 2026.08.24 | ₩19,526 | ₩19,949 | ₩19,493 | ₩19,889 | +1.85% | 59.4만 |
|---|
| 2026.08.21 | ₩19,781 | ₩19,821 | ₩19,506 | ₩19,661 | -0.61% | 54.6만 |
|---|
| 2026.08.20 | ₩19,567 | ₩20,251 | ₩19,567 | ₩19,728 | +0.82% | 82.6만 |
|---|
| 2026.08.19 | ₩19,312 | ₩19,728 | ₩19,251 | ₩19,339 | +0.14% | 138만 |
|---|
| 2026.08.18 | ₩19,620 | ₩19,647 | ₩19,070 | ₩19,312 | -1.57% | 115.6만 |
|---|
| 2026.08.17 | ₩19,298 | ₩19,365 | ₩18,997 | ₩19,298 | 0.00% | 74.6만 |
|---|
| 2026.08.14 | ₩19,513 | ₩19,573 | ₩19,097 | ₩19,205 | -1.58% | 83.2만 |
|---|
| 2026.08.13 | ₩19,137 | ₩19,500 | ₩18,683 | ₩19,003 | -0.70% | 146.7만 |
|---|
| 2026.08.12 | ₩19,526 | ₩19,795 | ₩19,312 | ₩19,419 | -0.55% | 50.4만 |
|---|
| 2026.08.11 | ₩19,352 | ₩19,647 | ₩19,191 | ₩19,647 | +1.52% | 65.2만 |
|---|
| 2026.08.10 | ₩18,963 | ₩19,406 | ₩18,881 | ₩19,231 | +1.41% | 75만 |
|---|
| 2026.08.07 | ₩17,890 | ₩18,789 | ₩17,850 | ₩18,574 | +3.82% | 86.4만 |
|---|
| 2026.08.06 | ₩18,118 | ₩18,266 | ₩17,421 | ₩18,091 | -0.15% | 115.3만 |
|---|
| 2026.08.05 | ₩18,118 | ₩18,118 | ₩17,461 | ₩17,555 | -3.11% | 78.6만 |
|---|
| 2026.08.04 | ₩17,770 | ₩17,971 | ₩17,340 | ₩17,971 | +1.13% | 113.9만 |
|---|
| 2026.08.03 | ₩17,703 | ₩18,259 | ₩17,595 | ₩18,172 | +2.65% | 123.1만 |
|---|
| 2026.07.31 | ₩17,394 | ₩18,071 | ₩17,327 | ₩18,051 | +3.78% | 62만 |
|---|
| 2026.07.30 | ₩17,314 | ₩17,582 | ₩17,287 | ₩17,515 | +1.16% | 67만 |
|---|
| 2026.07.29 | ₩17,273 | ₩17,609 | ₩17,112 | ₩17,501 | +1.32% | 81만 |
|---|
| 2026.07.28 | ₩17,193 | ₩17,434 | ₩16,630 | ₩16,764 | -2.50% | 104.1만 |
|---|
| 2026.07.27 | ₩17,314 | ₩17,582 | ₩17,032 | ₩17,045 | -1.55% | 134만 |
|---|
| 2026.07.24 | ₩17,743 | ₩17,971 | ₩17,676 | ₩17,743 | 0.00% | 53.4만 |
|---|
| 2026.07.23 | ₩18,306 | ₩18,424 | ₩17,756 | ₩17,756 | -3.00% | 74.3만 |
|---|
| 2026.07.22 | ₩18,118 | ₩18,373 | ₩17,877 | ₩17,931 | -1.04% | 92.8만 |
|---|
| 2026.07.21 | ₩17,568 | ₩17,917 | ₩17,454 | ₩17,850 | +1.60% | 60.7만 |
|---|
| 2026.07.20 | ₩17,716 | ₩17,939 | ₩17,542 | ₩17,622 | -0.53% | 55.9만 |
|---|
| 2026.07.17 | ₩18,400 | ₩18,561 | ₩17,823 | ₩17,917 | -2.62% | 58.8만 |
|---|
| 2026.07.16 | ₩17,998 | ₩18,163 | ₩17,796 | ₩17,890 | -0.60% | 93.8만 |
|---|
| 2026.07.15 | ₩17,837 | ₩18,053 | ₩17,609 | ₩17,810 | -0.15% | 86.7만 |
|---|
| 2026.07.14 | ₩18,266 | ₩18,400 | ₩17,884 | ₩17,890 | -2.06% | 65.2만 |
|---|
| 2026.07.13 | ₩18,199 | ₩18,675 | ₩18,199 | ₩18,427 | +1.25% | 91.7만 |
|---|
| 2026.07.10 | ₩18,480 | ₩18,480 | ₩17,756 | ₩17,944 | -2.90% | 76.7만 |
|---|
| 2026.07.09 | ₩18,427 | ₩18,521 | ₩18,078 | ₩18,346 | -0.44% | 76.5만 |
|---|
| 2026.07.08 | ₩19,003 | ₩19,171 | ₩18,655 | ₩18,695 | -1.62% | 122만 |
|---|
| 2026.07.07 | ₩18,132 | ₩18,983 | ₩18,031 | ₩18,668 | +2.96% | 113.6만 |
|---|
| 2026.07.06 | ₩19,030 | ₩19,097 | ₩17,998 | ₩18,024 | -5.29% | 102.3만 |
|---|
| 2026.07.02 | ₩18,400 | ₩19,218 | ₩18,400 | ₩19,178 | +4.23% | 119.2만 |
|---|
| 2026.07.01 | ₩18,507 | ₩18,574 | ₩17,936 | ₩18,199 | -1.67% | 142.3만 |
|---|
| 2026.06.30 | ₩18,199 | ₩18,641 | ₩18,199 | ₩18,588 | +2.14% | 142.3만 |
|---|
| 2026.06.29 | ₩17,568 | ₩18,185 | ₩17,568 | ₩18,078 | +2.90% | 142.1만 |
|---|
| 2026.06.26 | ₩16,884 | ₩17,676 | ₩16,858 | ₩17,407 | +3.10% | 326만 |
|---|
| 2026.06.25 | ₩16,978 | ₩17,072 | ₩16,737 | ₩16,791 | -1.11% | 100.7만 |
|---|
| 2026.06.24 | ₩17,112 | ₩17,273 | ₩16,911 | ₩17,126 | +0.08% | 87.5만 |
|---|
| 2026.06.23 | ₩17,434 | ₩17,770 | ₩17,314 | ₩17,340 | -0.54% | 96.8만 |
|---|
| 2026.06.22 | ₩17,354 | ₩17,595 | ₩17,086 | ₩17,595 | +1.39% | 199.9만 |
|---|
| 2026.06.18 | ₩17,139 | ₩17,595 | ₩16,898 | ₩17,434 | +1.72% | 469.4만 |
|---|
| 2026.06.17 | ₩17,770 | ₩17,823 | ₩17,273 | ₩17,421 | -1.96% | 119.5만 |
|---|
| 2026.06.16 | ₩17,582 | ₩18,091 | ₩17,542 | ₩17,770 | +1.07% | 79만 |
|---|
| 2026.06.15 | ₩17,944 | ₩18,306 | ₩17,622 | ₩17,649 | -1.64% | 123.5만 |
|---|
| 2026.06.12 | ₩18,065 | ₩18,750 | ₩18,057 | ₩18,574 | +2.82% | 68.4만 |
|---|
| 2026.06.11 | ₩19,473 | ₩19,513 | ₩18,293 | ₩18,413 | -5.44% | 71.8만 |
|---|
| 2026.06.10 | ₩18,829 | ₩19,312 | ₩18,802 | ₩19,231 | +2.14% | 66.8만 |
|---|
| 2026.06.09 | ₩18,454 | ₩18,694 | ₩18,279 | ₩18,413 | -0.22% | 94.7만 |
|---|
| 2026.06.08 | ₩18,614 | ₩18,856 | ₩18,480 | ₩18,547 | -0.36% | 57.6만 |
|---|
| 2026.06.05 | ₩18,856 | ₩19,009 | ₩18,494 | ₩18,534 | -1.71% | 82.5만 |
|---|
| 2026.06.04 | ₩18,614 | ₩19,024 | ₩18,574 | ₩18,923 | +1.66% | 68.8만 |
|---|
| 2026.06.03 | ₩19,178 | ₩19,245 | ₩18,722 | ₩18,856 | -1.68% | 100.3만 |
|---|
| 2026.06.02 | ₩19,781 | ₩20,023 | ₩19,057 | ₩19,137 | -3.25% | 192.4만 |
|---|
| 2026.06.01 | ₩19,781 | ₩20,358 | ₩19,781 | ₩19,996 | +1.08% | 92.6만 |
|---|
| 2026.05.29 | ₩19,526 | ₩19,607 | ₩19,325 | ₩19,513 | -0.07% | 93만 |
|---|
| 2026.05.28 | ₩20,103 | ₩20,117 | ₩19,593 | ₩19,889 | -1.07% | 89만 |
|---|
| 2026.05.27 | ₩19,915 | ₩20,412 | ₩19,500 | ₩19,500 | -2.09% | 124.1만 |
|---|
| 2026.05.26 | ₩20,666 | ₩21,189 | ₩20,244 | ₩20,264 | -1.95% | 74만 |
|---|
| 2026.05.22 | ₩20,881 | ₩21,136 | ₩20,613 | ₩20,774 | -0.51% | 55.5만 |
|---|
| 2026.05.21 | ₩22,249 | ₩22,437 | ₩21,109 | ₩21,136 | -5.00% | 50.6만 |
|---|
| 2026.05.20 | ₩22,370 | ₩22,651 | ₩21,940 | ₩21,940 | -1.92% | 61.2만 |
|---|
| 2026.05.19 | ₩22,182 | ₩22,584 | ₩21,928 | ₩22,504 | +1.45% | 71.2만 |
|---|
| 2026.05.18 | ₩21,565 | ₩22,356 | ₩21,487 | ₩22,182 | +2.86% | 60.9만 |
|---|
| 2026.05.15 | ₩21,726 | ₩21,820 | ₩21,391 | ₩21,565 | -0.74% | 69.2만 |
|---|
| 2026.05.14 | ₩20,921 | ₩21,686 | ₩20,921 | ₩21,645 | +3.46% | 46.2만 |
|---|
| 2026.05.13 | ₩21,310 | ₩21,404 | ₩20,747 | ₩20,894 | -1.95% | 56.6만 |
|---|
| 2026.05.12 | ₩21,431 | ₩21,444 | ₩21,082 | ₩21,283 | -0.69% | 65.5만 |
|---|
| 2026.05.11 | ₩21,391 | ₩21,726 | ₩21,055 | ₩21,069 | -1.50% | 77.1만 |
|---|
| 2026.05.08 | ₩21,082 | ₩21,189 | ₩20,841 | ₩20,988 | -0.45% | 66만 |
|---|
| 2026.05.07 | ₩20,479 | ₩21,149 | ₩20,291 | ₩20,881 | +1.96% | 128.9만 |
|---|
| 2026.05.06 | ₩21,028 | ₩21,069 | ₩20,559 | ₩20,586 | -2.10% | 79.8만 |
|---|
| 2026.05.05 | ₩22,034 | ₩22,329 | ₩21,645 | ₩21,940 | -0.43% | 46.9만 |
|---|
| 2026.05.04 | ₩22,168 | ₩22,571 | ₩22,007 | ₩22,557 | +1.75% | 55.3만 |
|---|
| 2026.05.01 | ₩22,115 | ₩22,383 | ₩21,525 | ₩22,061 | -0.24% | 52.7만 |
|---|
| 2026.04.30 | ₩21,592 | ₩22,356 | ₩21,458 | ₩22,329 | +3.42% | 63.9만 |
|---|
| 2026.04.29 | ₩21,632 | ₩21,981 | ₩21,391 | ₩21,940 | +1.43% | 65.8만 |
|---|
| 2026.04.28 | ₩21,310 | ₩21,665 | ₩21,216 | ₩21,458 | +0.69% | 45.2만 |
|---|
| 2026.04.27 | ₩20,961 | ₩21,243 | ₩20,881 | ₩21,015 | +0.26% | 61.7만 |
|---|
| 2026.04.24 | ₩20,626 | ₩20,774 | ₩20,452 | ₩20,760 | +0.65% | 53.8만 |
|---|
| 2026.04.23 | ₩20,961 | ₩21,176 | ₩20,760 | ₩20,921 | -0.19% | 56만 |
|---|
| 2026.04.22 | ₩20,412 | ₩20,894 | ₩20,412 | ₩20,827 | +2.04% | 47.1만 |
|---|
| 2026.04.21 | ₩20,492 | ₩20,653 | ₩20,210 | ₩20,371 | -0.59% | 52.4만 |
|---|
| 2026.04.20 | ₩20,465 | ₩20,841 | ₩20,224 | ₩20,532 | +0.33% | 74.9만 |
|---|
| 2026.04.17 | ₩20,184 | ₩20,465 | ₩19,580 | ₩20,398 | +1.06% | 143.5만 |
|---|
| 2026.04.16 | ₩21,082 | ₩21,498 | ₩20,988 | ₩21,149 | +0.32% | 88만 |
|---|
| 2026.04.15 | ₩20,988 | ₩21,189 | ₩20,800 | ₩20,854 | -0.64% | 129.6만 |
|---|
| 2026.04.14 | ₩21,619 | ₩21,619 | ₩21,055 | ₩21,149 | -2.17% | 61.5만 |
|---|
| 2026.04.13 | ₩22,517 | ₩22,651 | ₩21,565 | ₩21,672 | -3.75% | 71.2만 |
|---|
| 2026.04.10 | ₩21,833 | ₩22,591 | ₩21,806 | ₩22,396 | +2.58% | 58만 |
|---|
| 2026.04.09 | ₩22,195 | ₩22,463 | ₩21,766 | ₩21,900 | -1.33% | 56.8만 |
|---|
| 2026.04.08 | ₩21,538 | ₩22,256 | ₩21,002 | ₩22,195 | +3.05% | 122.4만 |
|---|
| 2026.04.07 | ₩23,107 | ₩23,536 | ₩22,571 | ₩22,651 | -1.97% | 77.7만 |
|---|
| 2026.04.06 | ₩22,973 | ₩23,291 | ₩22,678 | ₩23,134 | +0.70% | 46.5만 |
|---|
| 2026.04.02 | ₩23,416 | ₩23,544 | ₩22,494 | ₩22,919 | -2.12% | 95.1만 |
|---|
| 2026.04.01 | ₩23,214 | ₩23,362 | ₩22,061 | ₩22,450 | -3.29% | 160.7만 |
|---|
| 2026.03.31 | ₩24,609 | ₩25,347 | ₩23,201 | ₩23,389 | -4.96% | 190.4만 |
|---|
| 2026.03.30 | ₩24,851 | ₩24,985 | ₩24,408 | ₩24,542 | -1.24% | 127.3만 |
|---|
| 2026.03.27 | ₩23,872 | ₩24,542 | ₩23,791 | ₩24,354 | +2.02% | 177만 |
|---|
| 2026.03.26 | ₩23,509 | ₩23,965 | ₩23,335 | ₩23,831 | +1.37% | 155.6만 |
|---|
| 2026.03.25 | ₩22,919 | ₩23,328 | ₩22,530 | ₩23,308 | +1.70% | 146.2만 |
|---|
| 2026.03.24 | ₩21,927 | ₩23,094 | ₩21,927 | ₩22,289 | +1.65% | 245.5만 |
|---|
| 2026.03.23 | ₩20,760 | ₩21,619 | ₩20,629 | ₩20,975 | +1.03% | 197.4만 |
|---|
| 2026.03.20 | ₩21,578 | ₩22,249 | ₩21,471 | ₩21,726 | +0.68% | 803.5만 |
|---|
| 2026.03.19 | ₩20,787 | ₩21,726 | ₩20,787 | ₩21,712 | +4.45% | 196.7만 |
|---|
| 2026.03.18 | ₩19,647 | ₩20,117 | ₩19,446 | ₩20,063 | +2.12% | 170만 |
|---|
| 2026.03.17 | ₩19,486 | ₩19,922 | ₩19,352 | ₩19,486 | 0.00% | 104.5만 |
|---|
| 2026.03.16 | ₩19,540 | ₩19,593 | ₩19,137 | ₩19,137 | -2.06% | 80.9만 |
|---|
| 2026.03.13 | ₩19,218 | ₩19,781 | ₩19,151 | ₩19,593 | +1.95% | 106.9만 |
|---|
| 2026.03.12 | ₩19,781 | ₩19,996 | ₩19,272 | ₩19,365 | -2.10% | 132.8만 |
|---|
| 2026.03.11 | ₩18,896 | ₩19,568 | ₩18,887 | ₩19,446 | +2.91% | 129.1만 |
|---|
| 2026.03.10 | ₩19,245 | ₩19,620 | ₩19,044 | ₩19,097 | -0.77% | 158.1만 |
|---|
| 2026.03.09 | ₩19,754 | ₩20,291 | ₩19,634 | ₩19,754 | 0.00% | 185.6만 |
|---|
| 2026.03.06 | ₩19,714 | ₩19,889 | ₩19,245 | ₩19,513 | -1.02% | 75.9만 |
|---|
| 2026.03.05 | ₩19,674 | ₩19,915 | ₩19,231 | ₩19,500 | -0.89% | 84.3만 |
|---|
| 2026.03.04 | ₩19,540 | ₩19,956 | ₩19,365 | ₩19,540 | 0.00% | 96.4만 |
|---|
| 2026.03.03 | ₩19,044 | ₩19,768 | ₩18,950 | ₩19,473 | +2.25% | 135.7만 |
|---|
| 2026.03.02 | ₩18,561 | ₩19,070 | ₩18,346 | ₩18,655 | +0.51% | 79.4만 |
|---|
| 2026.02.27 | ₩18,199 | ₩19,386 | ₩18,192 | ₩18,454 | +1.40% | 231.1만 |
|---|
| 2026.02.26 | ₩17,407 | ₩17,910 | ₩17,367 | ₩17,729 | +1.85% | 55만 |
|---|
| 2026.02.25 | ₩17,770 | ₩17,770 | ₩17,320 | ₩17,515 | -1.43% | 48만 |
|---|
| 2026.02.24 | ₩18,252 | ₩18,346 | ₩17,515 | ₩17,609 | -3.53% | 77.8만 |
|---|
| 2026.02.23 | ₩18,400 | ₩18,588 | ₩18,091 | ₩18,279 | -0.66% | 61만 |
|---|
| 2026.02.20 | ₩18,574 | ₩18,809 | ₩18,306 | ₩18,360 | -1.16% | 30.1만 |
|---|
| 2026.02.19 | ₩18,279 | ₩18,889 | ₩18,279 | ₩18,601 | +1.76% | 83.1만 |
|---|
| 2026.02.18 | ₩17,796 | ₩18,105 | ₩17,796 | ₩18,038 | +1.36% | 50.7만 |
|---|
| 2026.02.17 | ₩17,703 | ₩17,703 | ₩16,965 | ₩17,555 | -0.83% | 49.8만 |
|---|
| 2026.02.13 | ₩17,689 | ₩18,006 | ₩17,635 | ₩17,716 | +0.15% | 51.8만 |
|---|
| 2026.02.12 | ₩18,118 | ₩18,226 | ₩17,622 | ₩17,649 | -2.59% | 42.7만 |
|---|
| 2026.02.11 | ₩17,407 | ₩18,118 | ₩17,166 | ₩18,051 | +3.70% | 84.3만 |
|---|
| 2026.02.10 | ₩17,944 | ₩18,038 | ₩17,635 | ₩17,689 | -1.42% | 45.6만 |
|---|
| 2026.02.09 | ₩17,770 | ₩18,091 | ₩17,743 | ₩18,011 | +1.36% | 29만 |
|---|
| 2026.02.06 | ₩17,059 | ₩18,051 | ₩17,059 | ₩17,904 | +4.95% | 58.3만 |
|---|
| 2026.02.05 | ₩17,166 | ₩17,233 | ₩16,797 | ₩17,166 | 0.00% | 50.4만 |
|---|
| 2026.02.04 | ₩17,434 | ₩17,796 | ₩17,099 | ₩17,635 | +1.15% | 59만 |
|---|
| 2026.02.03 | ₩17,367 | ₩17,481 | ₩17,099 | ₩17,421 | +0.31% | 41만 |
|---|
| 2026.02.02 | ₩17,300 | ₩17,729 | ₩17,206 | ₩17,421 | +0.70% | 53.8만 |
|---|
| 2026.01.30 | ₩17,542 | ₩17,971 | ₩17,354 | ₩17,957 | +2.37% | 46.3만 |
|---|
| 2026.01.29 | ₩17,850 | ₩17,917 | ₩17,394 | ₩17,622 | -1.28% | 34.3만 |
|---|
| 2026.01.28 | ₩17,770 | ₩17,863 | ₩17,378 | ₩17,421 | -1.96% | 49만 |
|---|
| 2026.01.27 | ₩17,568 | ₩17,676 | ₩17,273 | ₩17,635 | +0.38% | 37.7만 |
|---|
| 2026.01.26 | ₩17,555 | ₩17,743 | ₩17,287 | ₩17,662 | +0.61% | 34.2만 |
|---|
| 2026.01.23 | ₩17,609 | ₩17,756 | ₩17,139 | ₩17,233 | -2.13% | 49.8만 |
|---|
| 2026.01.22 | ₩17,461 | ₩17,756 | ₩17,327 | ₩17,367 | -0.54% | 45만 |
|---|
| 2026.01.21 | ₩17,126 | ₩17,998 | ₩17,126 | ₩17,528 | +2.35% | 110.9만 |
|---|
| 2026.01.20 | ₩17,019 | ₩17,206 | ₩16,643 | ₩16,831 | -1.10% | 76.1만 |
|---|
| 2026.01.16 | ₩16,630 | ₩16,844 | ₩16,563 | ₩16,724 | +0.56% | 79.5만 |
|---|
| 2026.01.15 | ₩17,233 | ₩17,300 | ₩16,650 | ₩16,683 | -3.19% | 77만 |
|---|
| 2026.01.14 | ₩17,126 | ₩17,629 | ₩16,965 | ₩17,515 | +2.27% | 65.9만 |
|---|
| 2026.01.13 | ₩16,871 | ₩17,394 | ₩16,871 | ₩17,340 | +2.78% | 53만 |
|---|
| 2026.01.12 | ₩17,595 | ₩17,595 | ₩17,059 | ₩17,139 | -2.59% | 44.2만 |
|---|
| 2026.01.09 | ₩18,641 | ₩18,749 | ₩17,810 | ₩17,837 | -4.32% | 60.5만 |
|---|
| 2026.01.08 | ₩17,823 | ₩19,379 | ₩17,823 | ₩18,977 | +6.47% | 55.8만 |
|---|
| 2026.01.07 | ₩18,480 | ₩18,534 | ₩17,850 | ₩18,078 | -2.18% | 95.4만 |
|---|
| 2026.01.06 | ₩19,111 | ₩19,190 | ₩18,467 | ₩18,547 | -2.95% | 49.9만 |
|---|
| 2026.01.05 | ₩19,674 | ₩19,754 | ₩18,319 | ₩19,124 | -2.79% | 59만 |
|---|
| 2026.01.02 | ₩19,567 | ₩19,915 | ₩19,325 | ₩19,848 | +1.44% | 61만 |
|---|
| 2025.12.31 | ₩19,446 | ₩19,607 | ₩19,231 | ₩19,419 | -0.14% | 29.1만 |
|---|
| 2025.12.30 | ₩19,419 | ₩19,607 | ₩19,379 | ₩19,392 | -0.14% | 20.4만 |
|---|
| 2025.12.29 | ₩19,272 | ₩19,433 | ₩19,084 | ₩19,325 | +0.28% | 29.4만 |
|---|
| 2025.12.26 | ₩19,352 | ₩19,386 | ₩19,124 | ₩19,137 | -1.11% | 20.6만 |
|---|
| 2025.12.24 | ₩19,272 | ₩19,500 | ₩19,246 | ₩19,352 | +0.42% | 13.6만 |
|---|
| 2025.12.23 | ₩18,816 | ₩19,473 | ₩18,641 | ₩19,392 | +3.06% | 87.5만 |
|---|
| 2025.12.22 | ₩18,480 | ₩18,869 | ₩18,480 | ₩18,775 | +1.60% | 36.8만 |
|---|
| 2025.12.19 | ₩18,547 | ₩18,755 | ₩18,373 | ₩18,386 | -0.87% | 129.5만 |
|---|
| 2025.12.18 | ₩18,869 | ₩19,002 | ₩18,480 | ₩18,480 | -2.06% | 46.5만 |
|---|
| 2025.12.17 | ₩18,373 | ₩18,903 | ₩18,373 | ₩18,869 | +2.70% | 37.7만 |
|---|
| 2025.12.16 | ₩18,266 | ₩18,695 | ₩18,212 | ₩18,252 | -0.07% | 87.9만 |
|---|
| 2025.12.15 | ₩19,298 | ₩19,312 | ₩18,118 | ₩18,427 | -4.52% | 81.2만 |
|---|
| 2025.12.12 | ₩19,754 | ₩19,848 | ₩19,218 | ₩19,231 | -2.65% | 69.5만 |
|---|
| 2025.12.11 | ₩20,532 | ₩20,653 | ₩19,486 | ₩19,567 | -4.70% | 61.7만 |
|---|
| 2025.12.10 | ₩21,015 | ₩21,055 | ₩20,586 | ₩20,653 | -1.72% | 162.6만 |
|---|
| 2025.12.09 | ₩20,988 | ₩21,297 | ₩20,787 | ₩21,015 | +0.13% | 69.3만 |
|---|
| 2025.12.08 | ₩21,256 | ₩21,511 | ₩20,559 | ₩20,666 | -2.78% | 123만 |
|---|
| 2025.12.05 | ₩20,800 | ₩21,632 | ₩20,727 | ₩21,243 | +2.13% | 55.9만 |
|---|
| 2025.12.04 | ₩20,371 | ₩20,626 | ₩20,184 | ₩20,546 | +0.86% | 106.7만 |
|---|
| 2025.12.03 | ₩20,023 | ₩20,492 | ₩20,023 | ₩20,371 | +1.74% | 33.9만 |
|---|
| 2025.12.02 | ₩20,049 | ₩20,103 | ₩19,580 | ₩19,835 | -1.07% | 37만 |
|---|
| 2025.12.01 | ₩20,170 | ₩20,378 | ₩19,567 | ₩19,701 | -2.33% | 38만 |
|---|
| 2025.11.28 | ₩19,915 | ₩20,412 | ₩19,862 | ₩20,170 | +1.28% | 30.8만 |
|---|
| 2025.11.26 | ₩19,996 | ₩20,257 | ₩19,520 | ₩19,768 | -1.14% | 47.7만 |
|---|
| 2025.11.25 | ₩20,787 | ₩20,854 | ₩19,231 | ₩19,969 | -3.94% | 62.8만 |
|---|
| 2025.11.24 | ₩19,365 | ₩20,318 | ₩19,238 | ₩19,848 | +2.49% | 84.8만 |
|---|
| 2025.11.21 | ₩19,218 | ₩19,795 | ₩19,017 | ₩19,593 | +1.95% | 45.2만 |
|---|
| 2025.11.20 | ₩20,170 | ₩20,331 | ₩19,151 | ₩19,191 | -4.85% | 55.1만 |
|---|
| 2025.11.19 | ₩19,687 | ₩20,412 | ₩19,580 | ₩20,291 | +3.07% | 45.9만 |
|---|
| 2025.11.18 | ₩20,452 | ₩20,720 | ₩20,304 | ₩20,666 | +1.05% | 27.2만 |
|---|
| 2025.11.17 | ₩20,747 | ₩21,163 | ₩20,452 | ₩20,559 | -0.90% | 47.2만 |
|---|
| 2025.11.14 | ₩19,781 | ₩20,707 | ₩19,607 | ₩20,599 | +4.14% | 74.8만 |
|---|
| 2025.11.13 | ₩19,701 | ₩19,996 | ₩19,647 | ₩19,848 | +0.75% | 53.6만 |
|---|
| 2025.11.12 | ₩19,674 | ₩19,761 | ₩19,500 | ₩19,741 | +0.34% | 33.1만 |
|---|
| 2025.11.11 | ₩19,245 | ₩19,701 | ₩19,245 | ₩19,701 | +2.37% | 69.1만 |
|---|
| 2025.11.10 | ₩18,910 | ₩19,070 | ₩18,547 | ₩18,829 | -0.43% | 33.3만 |
|---|
| 2025.11.07 | ₩18,373 | ₩18,775 | ₩18,219 | ₩18,641 | +1.46% | 43.4만 |
|---|
| 2025.11.06 | ₩18,507 | ₩18,775 | ₩18,360 | ₩18,427 | -0.43% | 33만 |
|---|
| 2025.11.05 | ₩18,065 | ₩18,594 | ₩18,065 | ₩18,386 | +1.78% | 53.7만 |
|---|
| 2025.11.04 | ₩18,024 | ₩18,440 | ₩17,703 | ₩18,185 | +0.89% | 62.1만 |
|---|
| 2025.11.03 | ₩16,965 | ₩17,045 | ₩16,683 | ₩16,952 | -0.08% | 67.1만 |
|---|
| 2025.10.31 | ₩16,938 | ₩17,074 | ₩16,858 | ₩16,965 | +0.16% | 50.7만 |
|---|
| 2025.10.30 | ₩16,744 | ₩16,958 | ₩16,596 | ₩16,777 | +0.20% | 26.2만 |
|---|
| 2025.10.29 | ₩17,019 | ₩17,354 | ₩16,791 | ₩16,911 | -0.63% | 37.8만 |
|---|
| 2025.10.28 | ₩17,555 | ₩17,555 | ₩16,925 | ₩17,005 | -3.13% | 39.3만 |
|---|
| 2025.10.27 | ₩17,770 | ₩18,091 | ₩17,568 | ₩17,796 | +0.15% | 58.1만 |
|---|
| 2025.10.24 | ₩17,770 | ₩17,800 | ₩17,488 | ₩17,568 | -1.13% | 24.2만 |
|---|
| 2025.10.23 | ₩17,609 | ₩17,609 | ₩17,340 | ₩17,448 | -0.91% | 30.4만 |
|---|
| 2025.10.22 | ₩17,153 | ₩17,233 | ₩16,817 | ₩17,193 | +0.23% | 26.9만 |
|---|
| 2025.10.21 | ₩17,193 | ₩17,193 | ₩16,777 | ₩16,858 | -1.95% | 40.9만 |
|---|
| 2025.10.20 | ₩16,952 | ₩17,233 | ₩16,777 | ₩17,220 | +1.58% | 29.4만 |
|---|
| 2025.10.17 | ₩16,898 | ₩16,925 | ₩16,616 | ₩16,925 | +0.16% | 32만 |
|---|
| 2025.10.16 | ₩17,314 | ₩17,354 | ₩16,536 | ₩16,750 | -3.25% | 38.1만 |
|---|
| 2025.10.15 | ₩17,086 | ₩17,461 | ₩16,938 | ₩16,952 | -0.78% | 36.7만 |
|---|
| 2025.10.14 | ₩16,898 | ₩17,086 | ₩16,740 | ₩17,005 | +0.63% | 37.5만 |
|---|
| 2025.10.13 | ₩17,622 | ₩17,676 | ₩17,193 | ₩17,381 | -1.37% | 34.3만 |
|---|
| 2025.10.10 | ₩17,823 | ₩17,877 | ₩17,381 | ₩17,394 | -2.41% | 44.7만 |
|---|