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 | ₩17,941 | ₩19,296 | ₩17,672 | ₩18,545 | +3.36% | 309.3만 |
| 2026.09.28–2026.10.02 | ₩18,545 | ₩18,585 | ₩17,740 | ₩17,995 | -2.96% | 329만 |
| 2026.09.21–2026.09.25 | ₩18,370 | ₩18,947 | ₩18,062 | ₩18,491 | +0.66% | 371만 |
| 2026.09.14–2026.09.18 | ₩20,221 | ₩20,335 | ₩18,411 | ₩18,411 | -8.95% | 672.5만 |
| 2026.09.08–2026.09.11 | ₩20,744 | ₩21,240 | ₩19,671 | ₩19,859 | -4.27% | 327.2만 |
| 2026.08.31–2026.09.04 | ₩20,154 | ₩21,307 | ₩19,852 | ₩20,690 | +2.66% | 418.6만 |
| 2026.08.24–2026.08.28 | ₩19,524 | ₩20,274 | ₩19,403 | ₩19,778 | +1.30% | 308.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,248 |
| ₩18,994 |
| ₩19,658 |
| +1.88% |
| 465.3만 |
| 2026.08.10–2026.08.14 | ₩18,960 | ₩19,792 | ₩18,680 | ₩19,202 | +1.27% | 420.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,700 | ₩18,786 | ₩17,338 | ₩18,571 | +4.92% | 517.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,311 | ₩18,069 | ₩16,627 | ₩18,049 | +4.26% | 448.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,713 | ₩18,421 | ₩17,452 | ₩17,740 | +0.15% | 337만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,196 | ₩18,672 | ₩17,606 | ₩17,914 | -1.55% | 396.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,027 | ₩19,168 | ₩17,754 | ₩17,941 | -5.71% | 491만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,566 | ₩19,215 | ₩17,566 | ₩19,175 | +9.16% | 545.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,351 | ₩17,767 | ₩16,734 | ₩17,405 | +0.31% | 810.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,941 | ₩18,303 | ₩16,895 | ₩17,432 | -2.84% | 791.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,612 | ₩19,510 | ₩18,054 | ₩18,571 | -0.22% | 359.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,778 | ₩20,355 | ₩18,491 | ₩18,531 | -6.31% | 536.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,663 | ₩21,186 | ₩19,322 | ₩19,510 | -5.58% | 380만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,562 | ₩22,648 | ₩20,610 | ₩20,771 | -3.67% | 299.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,387 | ₩21,816 | ₩20,744 | ₩21,562 | +0.82% | 314.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,165 | ₩22,567 | ₩20,288 | ₩20,985 | -5.32% | 376.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,958 | ₩22,380 | ₩20,878 | ₩22,058 | +5.25% | 289.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,462 | ₩21,173 | ₩20,207 | ₩20,757 | +1.44% | 284.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,514 | ₩22,648 | ₩19,577 | ₩20,395 | -9.41% | 493.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,970 | ₩23,533 | ₩20,998 | ₩22,393 | -2.51% | 361.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,847 | ₩25,343 | ₩22,058 | ₩22,916 | -7.77% | 573.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,757 | ₩24,538 | ₩20,626 | ₩24,351 | +17.31% | 921.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,537 | ₩22,246 | ₩19,135 | ₩21,723 | +11.19% | 1355.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,751 | ₩20,288 | ₩18,884 | ₩19,591 | -0.81% | 712.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,558 | ₩19,953 | ₩18,344 | ₩19,510 | +5.13% | 471.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,397 | ₩19,383 | ₩17,318 | ₩18,451 | +0.29% | 472.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,700 | ₩18,887 | ₩16,962 | ₩18,357 | +3.71% | 213.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,767 | ₩18,223 | ₩17,164 | ₩17,713 | -0.30% | 253.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,298 | ₩18,049 | ₩16,795 | ₩17,901 | +3.49% | 262.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,552 | ₩17,968 | ₩17,271 | ₩17,955 | +2.29% | 201.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,016 | ₩17,995 | ₩16,641 | ₩17,231 | +1.26% | 281.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,593 | ₩17,626 | ₩16,560 | ₩16,721 | -4.95% | 319.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,671 | ₩19,751 | ₩17,807 | ₩17,834 | -9.34% | 320.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,269 | ₩19,912 | ₩19,081 | ₩19,845 | +2.99% | 139.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,478 | ₩19,497 | ₩18,478 | ₩19,135 | +3.56% | 158.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,296 | ₩19,309 | ₩18,116 | ₩18,384 | -4.73% | 382.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,253 | ₩21,508 | ₩19,215 | ₩19,229 | -9.53% | 486.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,167 | ₩21,629 | ₩19,564 | ₩21,240 | +5.32% | 271.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,363 | ₩20,851 | ₩19,229 | ₩20,167 | +4.16% | 226.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,744 | ₩21,159 | ₩19,014 | ₩19,591 | -5.56% | 220.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,907 | ₩20,703 | ₩18,545 | ₩20,596 | +8.94% | 263.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,962 | ₩18,773 | ₩16,681 | ₩18,639 | +9.88% | 259.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,767 | ₩18,089 | ₩16,594 | ₩16,962 | -4.53% | 212.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,949 | ₩17,798 | ₩16,775 | ₩17,566 | +3.64% | 151.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,619 | ₩17,673 | ₩16,533 | ₩16,922 | -3.96% | 178.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,821 | ₩17,874 | ₩17,378 | ₩17,391 | -2.41% | 44.7만 |
|---|