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 | ₩17,942 | ₩19,297 | ₩17,673 | ₩18,546 | +3.36% | 309.3만 |
| 2026.09.28–2026.10.02 | ₩18,546 | ₩18,586 | ₩17,741 | ₩17,996 | -2.96% | 329만 |
| 2026.09.21–2026.09.25 | ₩18,371 | ₩18,948 | ₩18,063 | ₩18,492 | +0.66% | 371만 |
| 2026.09.14–2026.09.18 | ₩20,222 | ₩20,336 | ₩18,412 | ₩18,412 | -8.95% | 672.5만 |
| 2026.09.08–2026.09.11 | ₩20,745 | ₩21,241 | ₩19,672 | ₩19,860 | -4.27% | 327.2만 |
| 2026.08.31–2026.09.04 | ₩20,155 | ₩21,308 | ₩19,853 | ₩20,691 | +2.66% | 418.6만 |
| 2026.08.24–2026.08.28 | ₩19,525 | ₩20,276 | ₩19,404 | ₩19,779 | +1.30% | 308.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,249 |
| ₩18,995 |
| ₩19,659 |
| +1.88% |
| 465.3만 |
| 2026.08.10–2026.08.14 | ₩18,961 | ₩19,793 | ₩18,681 | ₩19,203 | +1.27% | 420.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,701 | ₩18,787 | ₩17,339 | ₩18,573 | +4.92% | 517.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,312 | ₩18,070 | ₩16,628 | ₩18,050 | +4.26% | 448.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,714 | ₩18,422 | ₩17,453 | ₩17,741 | +0.15% | 337만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,197 | ₩18,673 | ₩17,607 | ₩17,915 | -1.55% | 396.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,029 | ₩19,169 | ₩17,755 | ₩17,942 | -5.71% | 491만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,567 | ₩19,216 | ₩17,567 | ₩19,176 | +9.16% | 545.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,352 | ₩17,768 | ₩16,735 | ₩17,406 | +0.31% | 810.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,942 | ₩18,304 | ₩16,896 | ₩17,433 | -2.84% | 791.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,613 | ₩19,511 | ₩18,055 | ₩18,573 | -0.22% | 359.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,779 | ₩20,356 | ₩18,492 | ₩18,532 | -6.31% | 536.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,665 | ₩21,187 | ₩19,324 | ₩19,511 | -5.58% | 380만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,563 | ₩22,649 | ₩20,611 | ₩20,772 | -3.67% | 299.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,389 | ₩21,818 | ₩20,745 | ₩21,563 | +0.82% | 314.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,166 | ₩22,569 | ₩20,289 | ₩20,986 | -5.32% | 376.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,960 | ₩22,381 | ₩20,879 | ₩22,059 | +5.25% | 289.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,463 | ₩21,174 | ₩20,209 | ₩20,758 | +1.44% | 284.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,515 | ₩22,649 | ₩19,578 | ₩20,396 | -9.41% | 493.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,971 | ₩23,534 | ₩21,000 | ₩22,394 | -2.51% | 361.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,848 | ₩25,345 | ₩22,059 | ₩22,917 | -7.77% | 573.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,758 | ₩24,540 | ₩20,627 | ₩24,352 | +17.31% | 921.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,538 | ₩22,247 | ₩19,136 | ₩21,724 | +11.19% | 1355.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,753 | ₩20,289 | ₩18,885 | ₩19,592 | -0.81% | 712.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,559 | ₩19,954 | ₩18,345 | ₩19,511 | +5.13% | 471.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,398 | ₩19,384 | ₩17,319 | ₩18,452 | +0.29% | 472.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,701 | ₩18,888 | ₩16,963 | ₩18,358 | +3.71% | 213.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,768 | ₩18,224 | ₩17,165 | ₩17,714 | -0.30% | 253.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,299 | ₩18,050 | ₩16,796 | ₩17,902 | +3.49% | 262.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,553 | ₩17,969 | ₩17,272 | ₩17,956 | +2.29% | 201.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,017 | ₩17,996 | ₩16,642 | ₩17,232 | +1.26% | 281.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,594 | ₩17,627 | ₩16,561 | ₩16,722 | -4.95% | 319.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,672 | ₩19,753 | ₩17,808 | ₩17,835 | -9.34% | 320.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,270 | ₩19,914 | ₩19,082 | ₩19,847 | +2.99% | 139.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,479 | ₩19,498 | ₩18,479 | ₩19,136 | +3.56% | 158.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,297 | ₩19,310 | ₩18,117 | ₩18,385 | -4.73% | 382.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,255 | ₩21,509 | ₩19,216 | ₩19,230 | -9.53% | 486.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,168 | ₩21,630 | ₩19,565 | ₩21,241 | +5.32% | 271.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,364 | ₩20,852 | ₩19,230 | ₩20,168 | +4.16% | 226.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,745 | ₩21,161 | ₩19,015 | ₩19,592 | -5.56% | 220.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,908 | ₩20,705 | ₩18,546 | ₩20,597 | +8.94% | 263.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,963 | ₩18,774 | ₩16,682 | ₩18,640 | +9.88% | 259.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,768 | ₩18,090 | ₩16,595 | ₩16,963 | -4.53% | 212.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,950 | ₩17,799 | ₩16,776 | ₩17,567 | +3.64% | 151.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,620 | ₩17,674 | ₩16,534 | ₩16,923 | -3.96% | 178.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,822 | ₩17,875 | ₩17,379 | ₩17,393 | -2.41% | 44.7만 |
|---|