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 | ₩17,931 | ₩19,285 | ₩17,662 | ₩18,535 | +3.36% | 309.3만 |
| 2026.09.28–2026.10.02 | ₩18,535 | ₩18,575 | ₩17,730 | ₩17,985 | -2.96% | 329만 |
| 2026.09.21–2026.09.25 | ₩18,360 | ₩18,937 | ₩18,052 | ₩18,481 | +0.66% | 371만 |
| 2026.09.14–2026.09.18 | ₩20,210 | ₩20,324 | ₩18,401 | ₩18,401 | -8.95% | 672.5만 |
| 2026.09.08–2026.09.11 | ₩20,732 | ₩21,228 | ₩19,660 | ₩19,848 | -4.27% | 327.2만 |
| 2026.08.31–2026.09.04 | ₩20,143 | ₩21,295 | ₩19,841 | ₩20,679 | +2.66% | 418.6만 |
| 2026.08.24–2026.08.28 | ₩19,513 | ₩20,263 | ₩19,392 | ₩19,768 | +1.30% | 308.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,237 |
| ₩18,984 |
| ₩19,647 |
| +1.88% |
| 465.3만 |
| 2026.08.10–2026.08.14 | ₩18,950 | ₩19,781 | ₩18,670 | ₩19,191 | +1.27% | 420.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,690 | ₩18,776 | ₩17,328 | ₩18,561 | +4.92% | 517.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,302 | ₩18,059 | ₩16,618 | ₩18,039 | +4.26% | 448.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,704 | ₩18,411 | ₩17,442 | ₩17,730 | +0.15% | 337만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,186 | ₩18,662 | ₩17,596 | ₩17,905 | -1.55% | 396.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,017 | ₩19,158 | ₩17,744 | ₩17,931 | -5.71% | 491만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,556 | ₩19,205 | ₩17,556 | ₩19,164 | +9.16% | 545.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,342 | ₩17,757 | ₩16,725 | ₩17,395 | +0.31% | 810.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,931 | ₩18,293 | ₩16,886 | ₩17,422 | -2.84% | 791.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,602 | ₩19,499 | ₩18,044 | ₩18,561 | -0.22% | 359.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,768 | ₩20,344 | ₩18,481 | ₩18,521 | -6.31% | 536.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,652 | ₩21,175 | ₩19,312 | ₩19,499 | -5.58% | 380만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,550 | ₩22,635 | ₩20,598 | ₩20,759 | -3.67% | 299.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,376 | ₩21,805 | ₩20,732 | ₩21,550 | +0.82% | 314.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,153 | ₩22,555 | ₩20,277 | ₩20,974 | -5.32% | 376.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,947 | ₩22,367 | ₩20,866 | ₩22,046 | +5.25% | 289.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,451 | ₩21,161 | ₩20,196 | ₩20,746 | +1.44% | 284.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,501 | ₩22,635 | ₩19,566 | ₩20,384 | -9.41% | 493.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,957 | ₩23,520 | ₩20,987 | ₩22,381 | -2.51% | 361.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,833 | ₩25,329 | ₩22,046 | ₩22,904 | -7.77% | 573.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,746 | ₩24,525 | ₩20,614 | ₩24,337 | +17.31% | 921.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,526 | ₩22,233 | ₩19,124 | ₩21,711 | +11.19% | 1355.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,741 | ₩20,277 | ₩18,874 | ₩19,580 | -0.81% | 712.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,548 | ₩19,942 | ₩18,334 | ₩19,499 | +5.13% | 471.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,387 | ₩19,372 | ₩17,308 | ₩18,441 | +0.29% | 472.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,690 | ₩18,876 | ₩16,953 | ₩18,347 | +3.71% | 213.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,757 | ₩18,213 | ₩17,154 | ₩17,704 | -0.30% | 253.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,288 | ₩18,039 | ₩16,786 | ₩17,891 | +3.49% | 262.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,543 | ₩17,958 | ₩17,261 | ₩17,945 | +2.29% | 201.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,007 | ₩17,985 | ₩16,632 | ₩17,221 | +1.26% | 281.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,583 | ₩17,617 | ₩16,551 | ₩16,712 | -4.95% | 319.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,660 | ₩19,741 | ₩17,797 | ₩17,824 | -9.34% | 320.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,258 | ₩19,902 | ₩19,071 | ₩19,835 | +2.99% | 139.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,468 | ₩19,486 | ₩18,468 | ₩19,124 | +3.56% | 158.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,285 | ₩19,298 | ₩18,106 | ₩18,374 | -4.73% | 382.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,242 | ₩21,496 | ₩19,205 | ₩19,218 | -9.53% | 486.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,156 | ₩21,617 | ₩19,553 | ₩21,228 | +5.32% | 271.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,352 | ₩20,840 | ₩19,218 | ₩20,156 | +4.16% | 226.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,732 | ₩21,148 | ₩19,004 | ₩19,580 | -5.56% | 220.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,896 | ₩20,692 | ₩18,535 | ₩20,585 | +8.94% | 263.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,953 | ₩18,762 | ₩16,672 | ₩18,628 | +9.88% | 259.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,757 | ₩18,079 | ₩16,585 | ₩16,953 | -4.53% | 212.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,940 | ₩17,788 | ₩16,766 | ₩17,556 | +3.64% | 151.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,610 | ₩17,663 | ₩16,524 | ₩16,913 | -3.96% | 178.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,811 | ₩17,864 | ₩17,369 | ₩17,382 | -2.41% | 44.7만 |
|---|