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 | ₩18,787 | ₩18,948 | ₩18,492 | ₩18,532 | -1.36% | 46.9만 |
| 2026.10.08 | ₩19,082 | ₩19,162 | ₩18,814 | ₩18,894 | -0.98% | 79.8만 |
| 2026.10.07 | ₩18,934 | ₩19,283 | ₩18,800 | ₩18,800 | -0.71% | 73.5만 |
| 2026.10.06 | ₩18,238 | ₩18,827 | ₩18,238 | ₩18,800 | +3.09% | 59.1만 |
| 2026.10.05 | ₩17,929 | ₩18,445 | ₩17,660 | ₩18,238 | +1.72% | 50.2만 |
| 2026.10.02 | ₩17,903 | ₩18,144 | ₩17,842 | ₩17,983 | +0.45% | 49.4만 |
| 2026.10.01 | ₩17,849 | ₩18,171 | ₩17,728 | ₩17,996 | +0.83% | 55.4만 |
| 2026.09.30 | ₩18,104 | ₩18,264 | ₩17,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,916 |
| -1.04% |
| 69.8만 |
| 2026.09.29 | ₩17,956 | ₩18,211 | ₩17,782 | ₩18,090 | +0.75% | 86.5만 |
|---|
| 2026.09.28 | ₩18,532 | ₩18,573 | ₩17,996 | ₩18,184 | -1.88% | 68만 |
|---|
| 2026.09.25 | ₩18,465 | ₩18,774 | ₩18,358 | ₩18,479 | +0.07% | 72.2만 |
|---|
| 2026.09.24 | ₩18,666 | ₩18,854 | ₩18,372 | ₩18,827 | +0.86% | 87.3만 |
|---|
| 2026.09.23 | ₩18,626 | ₩18,934 | ₩18,571 | ₩18,613 | -0.07% | 57.2만 |
|---|
| 2026.09.22 | ₩18,278 | ₩18,747 | ₩18,243 | ₩18,626 | +1.91% | 51.6만 |
|---|
| 2026.09.21 | ₩18,358 | ₩18,425 | ₩18,050 | ₩18,372 | +0.07% | 102.7만 |
|---|
| 2026.09.18 | ₩18,653 | ₩18,841 | ₩18,398 | ₩18,398 | -1.36% | 346.4만 |
|---|
| 2026.09.17 | ₩18,881 | ₩19,068 | ₩18,579 | ₩18,613 | -1.42% | 95.5만 |
|---|
| 2026.09.16 | ₩19,852 | ₩19,899 | ₩18,827 | ₩18,975 | -4.42% | 108.2만 |
|---|
| 2026.09.15 | ₩19,899 | ₩20,321 | ₩19,899 | ₩20,114 | +1.08% | 51.2만 |
|---|
| 2026.09.14 | ₩20,208 | ₩20,308 | ₩19,872 | ₩19,939 | -1.33% | 71.3만 |
|---|
| 2026.09.11 | ₩19,966 | ₩20,033 | ₩19,658 | ₩19,846 | -0.60% | 44.3만 |
|---|
| 2026.09.10 | ₩20,435 | ₩20,449 | ₩19,923 | ₩20,020 | -2.03% | 68.6만 |
|---|
| 2026.09.09 | ₩20,971 | ₩21,058 | ₩20,174 | ₩20,208 | -3.64% | 62.7만 |
|---|
| 2026.09.08 | ₩20,730 | ₩21,226 | ₩20,663 | ₩20,677 | -0.26% | 151.6만 |
|---|
| 2026.09.04 | ₩20,998 | ₩21,079 | ₩20,449 | ₩20,677 | -1.53% | 59.2만 |
|---|
| 2026.09.03 | ₩20,610 | ₩21,293 | ₩20,080 | ₩21,065 | +2.21% | 100.5만 |
|---|
| 2026.09.02 | ₩20,422 | ₩20,744 | ₩20,315 | ₩20,435 | +0.07% | 64.5만 |
|---|
| 2026.09.01 | ₩20,328 | ₩20,583 | ₩19,953 | ₩20,583 | +1.25% | 106.6만 |
|---|
| 2026.08.31 | ₩20,141 | ₩20,234 | ₩19,839 | ₩19,953 | -0.93% | 87.8만 |
|---|
| 2026.08.28 | ₩19,658 | ₩19,913 | ₩19,658 | ₩19,765 | +0.55% | 51만 |
|---|
| 2026.08.27 | ₩19,899 | ₩20,261 | ₩19,698 | ₩20,194 | +1.48% | 72.3만 |
|---|
| 2026.08.26 | ₩19,403 | ₩20,060 | ₩19,390 | ₩20,006 | +3.11% | 71.7만 |
|---|
| 2026.08.25 | ₩19,524 | ₩19,819 | ₩19,430 | ₩19,658 | +0.69% | 54.2만 |
|---|
| 2026.08.24 | ₩19,511 | ₩19,933 | ₩19,477 | ₩19,872 | +1.85% | 59.4만 |
|---|
| 2026.08.21 | ₩19,765 | ₩19,805 | ₩19,491 | ₩19,645 | -0.61% | 54.6만 |
|---|
| 2026.08.20 | ₩19,551 | ₩20,234 | ₩19,551 | ₩19,712 | +0.82% | 82.6만 |
|---|
| 2026.08.19 | ₩19,296 | ₩19,712 | ₩19,236 | ₩19,323 | +0.14% | 138만 |
|---|
| 2026.08.18 | ₩19,604 | ₩19,631 | ₩19,055 | ₩19,296 | -1.57% | 115.6만 |
|---|
| 2026.08.17 | ₩19,283 | ₩19,350 | ₩18,981 | ₩19,283 | 0.00% | 74.6만 |
|---|
| 2026.08.14 | ₩19,497 | ₩19,558 | ₩19,082 | ₩19,189 | -1.58% | 83.2만 |
|---|
| 2026.08.13 | ₩19,122 | ₩19,484 | ₩18,668 | ₩18,988 | -0.70% | 146.7만 |
|---|
| 2026.08.12 | ₩19,511 | ₩19,779 | ₩19,296 | ₩19,403 | -0.55% | 50.4만 |
|---|
| 2026.08.11 | ₩19,336 | ₩19,631 | ₩19,176 | ₩19,631 | +1.52% | 65.2만 |
|---|
| 2026.08.10 | ₩18,948 | ₩19,390 | ₩18,866 | ₩19,216 | +1.41% | 75만 |
|---|
| 2026.08.07 | ₩17,876 | ₩18,774 | ₩17,836 | ₩18,559 | +3.82% | 86.4만 |
|---|
| 2026.08.06 | ₩18,104 | ₩18,251 | ₩17,407 | ₩18,077 | -0.15% | 115.3만 |
|---|
| 2026.08.05 | ₩18,104 | ₩18,104 | ₩17,447 | ₩17,541 | -3.11% | 78.6만 |
|---|
| 2026.08.04 | ₩17,755 | ₩17,956 | ₩17,326 | ₩17,956 | +1.13% | 113.9만 |
|---|
| 2026.08.03 | ₩17,688 | ₩18,244 | ₩17,581 | ₩18,157 | +2.65% | 123.1만 |
|---|
| 2026.07.31 | ₩17,380 | ₩18,057 | ₩17,313 | ₩18,037 | +3.78% | 62만 |
|---|
| 2026.07.30 | ₩17,300 | ₩17,568 | ₩17,273 | ₩17,501 | +1.16% | 67만 |
|---|
| 2026.07.29 | ₩17,259 | ₩17,594 | ₩17,099 | ₩17,487 | +1.32% | 81만 |
|---|
| 2026.07.28 | ₩17,179 | ₩17,420 | ₩16,616 | ₩16,750 | -2.50% | 104.1만 |
|---|
| 2026.07.27 | ₩17,300 | ₩17,568 | ₩17,018 | ₩17,032 | -1.55% | 134만 |
|---|
| 2026.07.24 | ₩17,728 | ₩17,956 | ₩17,661 | ₩17,728 | 0.00% | 53.4만 |
|---|
| 2026.07.23 | ₩18,291 | ₩18,409 | ₩17,742 | ₩17,742 | -3.00% | 74.3만 |
|---|
| 2026.07.22 | ₩18,104 | ₩18,358 | ₩17,862 | ₩17,916 | -1.04% | 92.8만 |
|---|
| 2026.07.21 | ₩17,554 | ₩17,903 | ₩17,440 | ₩17,836 | +1.60% | 60.7만 |
|---|
| 2026.07.20 | ₩17,702 | ₩17,924 | ₩17,527 | ₩17,608 | -0.53% | 55.9만 |
|---|
| 2026.07.17 | ₩18,385 | ₩18,546 | ₩17,809 | ₩17,903 | -2.62% | 58.8만 |
|---|
| 2026.07.16 | ₩17,983 | ₩18,148 | ₩17,782 | ₩17,876 | -0.60% | 93.8만 |
|---|
| 2026.07.15 | ₩17,822 | ₩18,038 | ₩17,594 | ₩17,795 | -0.15% | 86.7만 |
|---|
| 2026.07.14 | ₩18,251 | ₩18,385 | ₩17,869 | ₩17,876 | -2.06% | 65.2만 |
|---|
| 2026.07.13 | ₩18,184 | ₩18,660 | ₩18,184 | ₩18,412 | +1.25% | 91.7만 |
|---|
| 2026.07.10 | ₩18,465 | ₩18,465 | ₩17,742 | ₩17,929 | -2.90% | 76.7만 |
|---|
| 2026.07.09 | ₩18,412 | ₩18,506 | ₩18,063 | ₩18,331 | -0.44% | 76.5만 |
|---|
| 2026.07.08 | ₩18,988 | ₩19,156 | ₩18,640 | ₩18,680 | -1.62% | 122만 |
|---|
| 2026.07.07 | ₩18,117 | ₩18,968 | ₩18,017 | ₩18,653 | +2.96% | 113.6만 |
|---|
| 2026.07.06 | ₩19,015 | ₩19,082 | ₩17,983 | ₩18,010 | -5.29% | 102.3만 |
|---|
| 2026.07.02 | ₩18,385 | ₩19,202 | ₩18,385 | ₩19,162 | +4.23% | 119.2만 |
|---|
| 2026.07.01 | ₩18,492 | ₩18,559 | ₩17,921 | ₩18,184 | -1.67% | 142.3만 |
|---|
| 2026.06.30 | ₩18,184 | ₩18,626 | ₩18,184 | ₩18,573 | +2.14% | 142.3만 |
|---|
| 2026.06.29 | ₩17,554 | ₩18,171 | ₩17,554 | ₩18,063 | +2.90% | 142.1만 |
|---|
| 2026.06.26 | ₩16,871 | ₩17,661 | ₩16,844 | ₩17,393 | +3.10% | 326만 |
|---|
| 2026.06.25 | ₩16,965 | ₩17,058 | ₩16,723 | ₩16,777 | -1.11% | 100.7만 |
|---|
| 2026.06.24 | ₩17,099 | ₩17,259 | ₩16,898 | ₩17,112 | +0.08% | 87.5만 |
|---|
| 2026.06.23 | ₩17,420 | ₩17,755 | ₩17,300 | ₩17,326 | -0.54% | 96.8만 |
|---|
| 2026.06.22 | ₩17,340 | ₩17,581 | ₩17,072 | ₩17,581 | +1.39% | 199.9만 |
|---|
| 2026.06.18 | ₩17,125 | ₩17,581 | ₩16,884 | ₩17,420 | +1.72% | 469.4만 |
|---|
| 2026.06.17 | ₩17,755 | ₩17,809 | ₩17,259 | ₩17,407 | -1.96% | 119.5만 |
|---|
| 2026.06.16 | ₩17,568 | ₩18,077 | ₩17,527 | ₩17,755 | +1.07% | 79만 |
|---|
| 2026.06.15 | ₩17,929 | ₩18,291 | ₩17,608 | ₩17,635 | -1.64% | 123.5만 |
|---|
| 2026.06.12 | ₩18,050 | ₩18,735 | ₩18,042 | ₩18,559 | +2.82% | 68.4만 |
|---|
| 2026.06.11 | ₩19,457 | ₩19,497 | ₩18,278 | ₩18,398 | -5.44% | 71.8만 |
|---|
| 2026.06.10 | ₩18,814 | ₩19,296 | ₩18,787 | ₩19,216 | +2.14% | 66.8만 |
|---|
| 2026.06.09 | ₩18,439 | ₩18,679 | ₩18,264 | ₩18,398 | -0.22% | 94.7만 |
|---|
| 2026.06.08 | ₩18,599 | ₩18,841 | ₩18,465 | ₩18,532 | -0.36% | 57.6만 |
|---|
| 2026.06.05 | ₩18,841 | ₩18,993 | ₩18,479 | ₩18,519 | -1.71% | 82.5만 |
|---|
| 2026.06.04 | ₩18,599 | ₩19,008 | ₩18,559 | ₩18,908 | +1.66% | 68.8만 |
|---|
| 2026.06.03 | ₩19,162 | ₩19,229 | ₩18,707 | ₩18,841 | -1.68% | 100.3만 |
|---|
| 2026.06.02 | ₩19,765 | ₩20,006 | ₩19,042 | ₩19,122 | -3.25% | 192.4만 |
|---|
| 2026.06.01 | ₩19,765 | ₩20,342 | ₩19,765 | ₩19,980 | +1.08% | 92.6만 |
|---|
| 2026.05.29 | ₩19,511 | ₩19,591 | ₩19,310 | ₩19,497 | -0.07% | 93만 |
|---|
| 2026.05.28 | ₩20,087 | ₩20,100 | ₩19,578 | ₩19,872 | -1.07% | 89만 |
|---|
| 2026.05.27 | ₩19,899 | ₩20,395 | ₩19,484 | ₩19,484 | -2.09% | 124.1만 |
|---|
| 2026.05.26 | ₩20,650 | ₩21,172 | ₩20,228 | ₩20,248 | -1.95% | 74만 |
|---|
| 2026.05.22 | ₩20,864 | ₩21,119 | ₩20,596 | ₩20,757 | -0.51% | 55.5만 |
|---|
| 2026.05.21 | ₩22,231 | ₩22,419 | ₩21,092 | ₩21,119 | -5.00% | 50.6만 |
|---|
| 2026.05.20 | ₩22,352 | ₩22,633 | ₩21,923 | ₩21,923 | -1.92% | 61.2만 |
|---|
| 2026.05.19 | ₩22,164 | ₩22,566 | ₩21,911 | ₩22,486 | +1.45% | 71.2만 |
|---|
| 2026.05.18 | ₩21,548 | ₩22,338 | ₩21,470 | ₩22,164 | +2.86% | 60.9만 |
|---|
| 2026.05.15 | ₩21,708 | ₩21,802 | ₩21,373 | ₩21,548 | -0.74% | 69.2만 |
|---|
| 2026.05.14 | ₩20,904 | ₩21,668 | ₩20,904 | ₩21,628 | +3.46% | 46.2만 |
|---|
| 2026.05.13 | ₩21,293 | ₩21,387 | ₩20,730 | ₩20,878 | -1.95% | 56.6만 |
|---|
| 2026.05.12 | ₩21,414 | ₩21,427 | ₩21,065 | ₩21,266 | -0.69% | 65.5만 |
|---|
| 2026.05.11 | ₩21,373 | ₩21,708 | ₩21,038 | ₩21,052 | -1.50% | 77.1만 |
|---|
| 2026.05.08 | ₩21,065 | ₩21,172 | ₩20,824 | ₩20,971 | -0.45% | 66만 |
|---|
| 2026.05.07 | ₩20,462 | ₩21,132 | ₩20,275 | ₩20,864 | +1.96% | 128.9만 |
|---|
| 2026.05.06 | ₩21,012 | ₩21,052 | ₩20,543 | ₩20,569 | -2.10% | 79.8만 |
|---|
| 2026.05.05 | ₩22,017 | ₩22,311 | ₩21,628 | ₩21,923 | -0.43% | 46.9만 |
|---|
| 2026.05.04 | ₩22,151 | ₩22,553 | ₩21,990 | ₩22,539 | +1.75% | 55.3만 |
|---|
| 2026.05.01 | ₩22,097 | ₩22,365 | ₩21,507 | ₩22,043 | -0.24% | 52.7만 |
|---|
| 2026.04.30 | ₩21,574 | ₩22,338 | ₩21,440 | ₩22,311 | +3.42% | 63.9만 |
|---|
| 2026.04.29 | ₩21,615 | ₩21,963 | ₩21,373 | ₩21,923 | +1.43% | 65.8만 |
|---|
| 2026.04.28 | ₩21,293 | ₩21,648 | ₩21,199 | ₩21,440 | +0.69% | 45.2만 |
|---|
| 2026.04.27 | ₩20,945 | ₩21,226 | ₩20,864 | ₩20,998 | +0.26% | 61.7만 |
|---|
| 2026.04.24 | ₩20,610 | ₩20,757 | ₩20,435 | ₩20,744 | +0.65% | 53.8만 |
|---|
| 2026.04.23 | ₩20,945 | ₩21,159 | ₩20,744 | ₩20,904 | -0.19% | 56만 |
|---|
| 2026.04.22 | ₩20,395 | ₩20,878 | ₩20,395 | ₩20,811 | +2.04% | 47.1만 |
|---|
| 2026.04.21 | ₩20,476 | ₩20,636 | ₩20,194 | ₩20,355 | -0.59% | 52.4만 |
|---|
| 2026.04.20 | ₩20,449 | ₩20,824 | ₩20,208 | ₩20,516 | +0.33% | 74.9만 |
|---|
| 2026.04.17 | ₩20,167 | ₩20,449 | ₩19,564 | ₩20,382 | +1.06% | 143.5만 |
|---|
| 2026.04.16 | ₩21,065 | ₩21,481 | ₩20,971 | ₩21,132 | +0.32% | 88만 |
|---|
| 2026.04.15 | ₩20,971 | ₩21,172 | ₩20,784 | ₩20,837 | -0.64% | 129.6만 |
|---|
| 2026.04.14 | ₩21,601 | ₩21,601 | ₩21,038 | ₩21,132 | -2.17% | 61.5만 |
|---|
| 2026.04.13 | ₩22,499 | ₩22,633 | ₩21,548 | ₩21,655 | -3.75% | 71.2만 |
|---|
| 2026.04.10 | ₩21,816 | ₩22,573 | ₩21,789 | ₩22,378 | +2.58% | 58만 |
|---|
| 2026.04.09 | ₩22,177 | ₩22,445 | ₩21,749 | ₩21,883 | -1.33% | 56.8만 |
|---|
| 2026.04.08 | ₩21,521 | ₩22,238 | ₩20,985 | ₩22,177 | +3.05% | 122.4만 |
|---|
| 2026.04.07 | ₩23,089 | ₩23,517 | ₩22,553 | ₩22,633 | -1.97% | 77.7만 |
|---|
| 2026.04.06 | ₩22,955 | ₩23,272 | ₩22,660 | ₩23,115 | +0.70% | 46.5만 |
|---|
| 2026.04.02 | ₩23,397 | ₩23,525 | ₩22,476 | ₩22,901 | -2.12% | 95.1만 |
|---|
| 2026.04.01 | ₩23,196 | ₩23,343 | ₩22,043 | ₩22,432 | -3.29% | 160.7만 |
|---|
| 2026.03.31 | ₩24,589 | ₩25,326 | ₩23,182 | ₩23,370 | -4.96% | 190.4만 |
|---|
| 2026.03.30 | ₩24,831 | ₩24,965 | ₩24,388 | ₩24,522 | -1.24% | 127.3만 |
|---|
| 2026.03.27 | ₩23,852 | ₩24,522 | ₩23,772 | ₩24,335 | +2.02% | 177만 |
|---|
| 2026.03.26 | ₩23,491 | ₩23,946 | ₩23,316 | ₩23,812 | +1.37% | 155.6만 |
|---|
| 2026.03.25 | ₩22,901 | ₩23,310 | ₩22,512 | ₩23,290 | +1.70% | 146.2만 |
|---|
| 2026.03.24 | ₩21,909 | ₩23,075 | ₩21,909 | ₩22,271 | +1.65% | 245.5만 |
|---|
| 2026.03.23 | ₩20,744 | ₩21,601 | ₩20,612 | ₩20,958 | +1.03% | 197.4만 |
|---|
| 2026.03.20 | ₩21,561 | ₩22,231 | ₩21,454 | ₩21,708 | +0.68% | 803.5만 |
|---|
| 2026.03.19 | ₩20,770 | ₩21,708 | ₩20,770 | ₩21,695 | +4.45% | 196.7만 |
|---|
| 2026.03.18 | ₩19,631 | ₩20,100 | ₩19,430 | ₩20,047 | +2.12% | 170만 |
|---|
| 2026.03.17 | ₩19,470 | ₩19,906 | ₩19,336 | ₩19,470 | 0.00% | 104.5만 |
|---|
| 2026.03.16 | ₩19,524 | ₩19,578 | ₩19,122 | ₩19,122 | -2.06% | 80.9만 |
|---|
| 2026.03.13 | ₩19,202 | ₩19,765 | ₩19,135 | ₩19,578 | +1.95% | 106.9만 |
|---|
| 2026.03.12 | ₩19,765 | ₩19,980 | ₩19,256 | ₩19,350 | -2.10% | 132.8만 |
|---|
| 2026.03.11 | ₩18,881 | ₩19,552 | ₩18,872 | ₩19,430 | +2.91% | 129.1만 |
|---|
| 2026.03.10 | ₩19,229 | ₩19,604 | ₩19,028 | ₩19,082 | -0.77% | 158.1만 |
|---|
| 2026.03.09 | ₩19,738 | ₩20,275 | ₩19,618 | ₩19,738 | 0.00% | 185.6만 |
|---|
| 2026.03.06 | ₩19,698 | ₩19,872 | ₩19,229 | ₩19,497 | -1.02% | 75.9만 |
|---|
| 2026.03.05 | ₩19,658 | ₩19,899 | ₩19,216 | ₩19,484 | -0.89% | 84.3만 |
|---|
| 2026.03.04 | ₩19,524 | ₩19,939 | ₩19,350 | ₩19,524 | 0.00% | 96.4만 |
|---|
| 2026.03.03 | ₩19,028 | ₩19,752 | ₩18,934 | ₩19,457 | +2.25% | 135.7만 |
|---|
| 2026.03.02 | ₩18,546 | ₩19,055 | ₩18,331 | ₩18,640 | +0.51% | 79.4만 |
|---|
| 2026.02.27 | ₩18,184 | ₩19,370 | ₩18,177 | ₩18,439 | +1.40% | 231.1만 |
|---|
| 2026.02.26 | ₩17,393 | ₩17,896 | ₩17,353 | ₩17,715 | +1.85% | 55만 |
|---|
| 2026.02.25 | ₩17,755 | ₩17,755 | ₩17,306 | ₩17,501 | -1.43% | 48만 |
|---|
| 2026.02.24 | ₩18,238 | ₩18,331 | ₩17,501 | ₩17,594 | -3.53% | 77.8만 |
|---|
| 2026.02.23 | ₩18,385 | ₩18,573 | ₩18,077 | ₩18,264 | -0.66% | 61만 |
|---|
| 2026.02.20 | ₩18,559 | ₩18,794 | ₩18,291 | ₩18,345 | -1.16% | 30.1만 |
|---|
| 2026.02.19 | ₩18,264 | ₩18,874 | ₩18,264 | ₩18,586 | +1.76% | 83.1만 |
|---|
| 2026.02.18 | ₩17,782 | ₩18,090 | ₩17,782 | ₩18,023 | +1.36% | 50.7만 |
|---|
| 2026.02.17 | ₩17,688 | ₩17,688 | ₩16,951 | ₩17,541 | -0.83% | 49.8만 |
|---|
| 2026.02.13 | ₩17,675 | ₩17,991 | ₩17,621 | ₩17,702 | +0.15% | 51.8만 |
|---|
| 2026.02.12 | ₩18,104 | ₩18,211 | ₩17,608 | ₩17,635 | -2.59% | 42.7만 |
|---|
| 2026.02.11 | ₩17,393 | ₩18,104 | ₩17,152 | ₩18,037 | +3.70% | 84.3만 |
|---|
| 2026.02.10 | ₩17,929 | ₩18,023 | ₩17,621 | ₩17,675 | -1.42% | 45.6만 |
|---|
| 2026.02.09 | ₩17,755 | ₩18,077 | ₩17,728 | ₩17,996 | +1.36% | 29만 |
|---|
| 2026.02.06 | ₩17,045 | ₩18,037 | ₩17,045 | ₩17,889 | +4.95% | 58.3만 |
|---|
| 2026.02.05 | ₩17,152 | ₩17,219 | ₩16,784 | ₩17,152 | 0.00% | 50.4만 |
|---|
| 2026.02.04 | ₩17,420 | ₩17,782 | ₩17,085 | ₩17,621 | +1.15% | 59만 |
|---|
| 2026.02.03 | ₩17,353 | ₩17,467 | ₩17,085 | ₩17,407 | +0.31% | 41만 |
|---|
| 2026.02.02 | ₩17,286 | ₩17,715 | ₩17,192 | ₩17,407 | +0.70% | 53.8만 |
|---|
| 2026.01.30 | ₩17,527 | ₩17,956 | ₩17,340 | ₩17,943 | +2.37% | 46.3만 |
|---|
| 2026.01.29 | ₩17,836 | ₩17,903 | ₩17,380 | ₩17,608 | -1.28% | 34.3만 |
|---|
| 2026.01.28 | ₩17,755 | ₩17,849 | ₩17,364 | ₩17,407 | -1.96% | 49만 |
|---|
| 2026.01.27 | ₩17,554 | ₩17,661 | ₩17,259 | ₩17,621 | +0.38% | 37.7만 |
|---|
| 2026.01.26 | ₩17,541 | ₩17,728 | ₩17,273 | ₩17,648 | +0.61% | 34.2만 |
|---|
| 2026.01.23 | ₩17,594 | ₩17,742 | ₩17,125 | ₩17,219 | -2.13% | 49.8만 |
|---|
| 2026.01.22 | ₩17,447 | ₩17,742 | ₩17,313 | ₩17,353 | -0.54% | 45만 |
|---|
| 2026.01.21 | ₩17,112 | ₩17,983 | ₩17,112 | ₩17,514 | +2.35% | 110.9만 |
|---|
| 2026.01.20 | ₩17,005 | ₩17,192 | ₩16,630 | ₩16,817 | -1.10% | 76.1만 |
|---|
| 2026.01.16 | ₩16,616 | ₩16,831 | ₩16,549 | ₩16,710 | +0.56% | 79.5만 |
|---|
| 2026.01.15 | ₩17,219 | ₩17,286 | ₩16,636 | ₩16,670 | -3.19% | 77만 |
|---|
| 2026.01.14 | ₩17,112 | ₩17,615 | ₩16,951 | ₩17,501 | +2.27% | 65.9만 |
|---|
| 2026.01.13 | ₩16,857 | ₩17,380 | ₩16,857 | ₩17,326 | +2.78% | 53만 |
|---|
| 2026.01.12 | ₩17,581 | ₩17,581 | ₩17,045 | ₩17,125 | -2.59% | 44.2만 |
|---|
| 2026.01.09 | ₩18,626 | ₩18,733 | ₩17,795 | ₩17,822 | -4.32% | 60.5만 |
|---|
| 2026.01.08 | ₩17,809 | ₩19,363 | ₩17,809 | ₩18,961 | +6.47% | 55.8만 |
|---|
| 2026.01.07 | ₩18,465 | ₩18,519 | ₩17,836 | ₩18,063 | -2.18% | 95.4만 |
|---|
| 2026.01.06 | ₩19,095 | ₩19,174 | ₩18,452 | ₩18,532 | -2.95% | 49.9만 |
|---|
| 2026.01.05 | ₩19,658 | ₩19,738 | ₩18,305 | ₩19,109 | -2.79% | 59만 |
|---|
| 2026.01.02 | ₩19,551 | ₩19,899 | ₩19,310 | ₩19,832 | +1.44% | 61만 |
|---|
| 2025.12.31 | ₩19,430 | ₩19,591 | ₩19,216 | ₩19,403 | -0.14% | 29.1만 |
|---|
| 2025.12.30 | ₩19,403 | ₩19,591 | ₩19,363 | ₩19,377 | -0.14% | 20.4만 |
|---|
| 2025.12.29 | ₩19,256 | ₩19,417 | ₩19,068 | ₩19,310 | +0.28% | 29.4만 |
|---|
| 2025.12.26 | ₩19,336 | ₩19,370 | ₩19,109 | ₩19,122 | -1.11% | 20.6만 |
|---|
| 2025.12.24 | ₩19,256 | ₩19,484 | ₩19,231 | ₩19,336 | +0.42% | 13.6만 |
|---|
| 2025.12.23 | ₩18,800 | ₩19,457 | ₩18,626 | ₩19,377 | +3.06% | 87.5만 |
|---|
| 2025.12.22 | ₩18,465 | ₩18,854 | ₩18,465 | ₩18,760 | +1.60% | 36.8만 |
|---|
| 2025.12.19 | ₩18,532 | ₩18,740 | ₩18,358 | ₩18,372 | -0.87% | 129.5만 |
|---|
| 2025.12.18 | ₩18,854 | ₩18,987 | ₩18,465 | ₩18,465 | -2.06% | 46.5만 |
|---|
| 2025.12.17 | ₩18,358 | ₩18,888 | ₩18,358 | ₩18,854 | +2.70% | 37.7만 |
|---|
| 2025.12.16 | ₩18,251 | ₩18,680 | ₩18,197 | ₩18,238 | -0.07% | 87.9만 |
|---|
| 2025.12.15 | ₩19,283 | ₩19,296 | ₩18,104 | ₩18,412 | -4.52% | 81.2만 |
|---|
| 2025.12.12 | ₩19,738 | ₩19,832 | ₩19,202 | ₩19,216 | -2.65% | 69.5만 |
|---|
| 2025.12.11 | ₩20,516 | ₩20,636 | ₩19,470 | ₩19,551 | -4.70% | 61.7만 |
|---|
| 2025.12.10 | ₩20,998 | ₩21,038 | ₩20,569 | ₩20,636 | -1.72% | 162.6만 |
|---|
| 2025.12.09 | ₩20,971 | ₩21,280 | ₩20,770 | ₩20,998 | +0.13% | 69.3만 |
|---|
| 2025.12.08 | ₩21,239 | ₩21,494 | ₩20,543 | ₩20,650 | -2.78% | 123만 |
|---|
| 2025.12.05 | ₩20,784 | ₩21,615 | ₩20,710 | ₩21,226 | +2.13% | 55.9만 |
|---|
| 2025.12.04 | ₩20,355 | ₩20,610 | ₩20,167 | ₩20,529 | +0.86% | 106.7만 |
|---|
| 2025.12.03 | ₩20,006 | ₩20,476 | ₩20,006 | ₩20,355 | +1.74% | 33.9만 |
|---|
| 2025.12.02 | ₩20,033 | ₩20,087 | ₩19,564 | ₩19,819 | -1.07% | 37만 |
|---|
| 2025.12.01 | ₩20,154 | ₩20,362 | ₩19,551 | ₩19,685 | -2.33% | 38만 |
|---|
| 2025.11.28 | ₩19,899 | ₩20,395 | ₩19,846 | ₩20,154 | +1.28% | 30.8만 |
|---|
| 2025.11.26 | ₩19,980 | ₩20,241 | ₩19,504 | ₩19,752 | -1.14% | 47.7만 |
|---|
| 2025.11.25 | ₩20,770 | ₩20,837 | ₩19,216 | ₩19,953 | -3.94% | 62.8만 |
|---|
| 2025.11.24 | ₩19,350 | ₩20,301 | ₩19,223 | ₩19,832 | +2.49% | 84.8만 |
|---|
| 2025.11.21 | ₩19,202 | ₩19,779 | ₩19,001 | ₩19,578 | +1.95% | 45.2만 |
|---|
| 2025.11.20 | ₩20,154 | ₩20,315 | ₩19,135 | ₩19,176 | -4.85% | 55.1만 |
|---|
| 2025.11.19 | ₩19,671 | ₩20,395 | ₩19,564 | ₩20,275 | +3.07% | 45.9만 |
|---|
| 2025.11.18 | ₩20,435 | ₩20,703 | ₩20,288 | ₩20,650 | +1.05% | 27.2만 |
|---|
| 2025.11.17 | ₩20,730 | ₩21,146 | ₩20,435 | ₩20,543 | -0.90% | 47.2만 |
|---|
| 2025.11.14 | ₩19,765 | ₩20,690 | ₩19,591 | ₩20,583 | +4.14% | 74.8만 |
|---|
| 2025.11.13 | ₩19,685 | ₩19,980 | ₩19,631 | ₩19,832 | +0.75% | 53.6만 |
|---|
| 2025.11.12 | ₩19,658 | ₩19,745 | ₩19,484 | ₩19,725 | +0.34% | 33.1만 |
|---|
| 2025.11.11 | ₩19,229 | ₩19,685 | ₩19,229 | ₩19,685 | +2.37% | 69.1만 |
|---|
| 2025.11.10 | ₩18,894 | ₩19,055 | ₩18,532 | ₩18,814 | -0.43% | 33.3만 |
|---|
| 2025.11.07 | ₩18,358 | ₩18,760 | ₩18,204 | ₩18,626 | +1.46% | 43.4만 |
|---|
| 2025.11.06 | ₩18,492 | ₩18,760 | ₩18,345 | ₩18,412 | -0.43% | 33만 |
|---|
| 2025.11.05 | ₩18,050 | ₩18,579 | ₩18,050 | ₩18,372 | +1.78% | 53.7만 |
|---|
| 2025.11.04 | ₩18,010 | ₩18,425 | ₩17,688 | ₩18,171 | +0.89% | 62.1만 |
|---|
| 2025.11.03 | ₩16,951 | ₩17,032 | ₩16,670 | ₩16,938 | -0.08% | 67.1만 |
|---|
| 2025.10.31 | ₩16,924 | ₩17,060 | ₩16,844 | ₩16,951 | +0.16% | 50.7만 |
|---|
| 2025.10.30 | ₩16,730 | ₩16,945 | ₩16,583 | ₩16,764 | +0.20% | 26.2만 |
|---|
| 2025.10.29 | ₩17,005 | ₩17,340 | ₩16,777 | ₩16,898 | -0.63% | 37.8만 |
|---|
| 2025.10.28 | ₩17,541 | ₩17,541 | ₩16,911 | ₩16,991 | -3.13% | 39.3만 |
|---|
| 2025.10.27 | ₩17,755 | ₩18,077 | ₩17,554 | ₩17,782 | +0.15% | 58.1만 |
|---|
| 2025.10.24 | ₩17,755 | ₩17,786 | ₩17,474 | ₩17,554 | -1.13% | 24.2만 |
|---|
| 2025.10.23 | ₩17,594 | ₩17,594 | ₩17,326 | ₩17,434 | -0.91% | 30.4만 |
|---|
| 2025.10.22 | ₩17,139 | ₩17,219 | ₩16,804 | ₩17,179 | +0.23% | 26.9만 |
|---|
| 2025.10.21 | ₩17,179 | ₩17,179 | ₩16,764 | ₩16,844 | -1.95% | 40.9만 |
|---|
| 2025.10.20 | ₩16,938 | ₩17,219 | ₩16,764 | ₩17,206 | +1.58% | 29.4만 |
|---|
| 2025.10.17 | ₩16,884 | ₩16,911 | ₩16,603 | ₩16,911 | +0.16% | 32만 |
|---|
| 2025.10.16 | ₩17,300 | ₩17,340 | ₩16,522 | ₩16,737 | -3.25% | 38.1만 |
|---|
| 2025.10.15 | ₩17,072 | ₩17,447 | ₩16,924 | ₩16,938 | -0.78% | 36.7만 |
|---|
| 2025.10.14 | ₩16,884 | ₩17,072 | ₩16,726 | ₩16,991 | +0.63% | 37.5만 |
|---|
| 2025.10.13 | ₩17,608 | ₩17,661 | ₩17,179 | ₩17,367 | -1.37% | 34.3만 |
|---|
| 2025.10.10 | ₩17,809 | ₩17,862 | ₩17,367 | ₩17,380 | -2.41% | 44.7만 |
|---|