시장 데이터를 불러오는 중
전체 종목
데번 에너지 과거 주가
Devon Energy Corporation Common Stock · DVN · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Devon Energy Corporation Common Stock · DVN · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,153 | ₩65,713 | ₩64,219 | ₩64,392 | -1.17% | 636.3만 |
| 2026.10.08 | ₩65,460 | ₩65,967 | ₩64,352 | ₩65,273 | -0.29% | 1156.5만 |
| 2026.10.07 | ₩64,579 | ₩65,286 | ₩63,245 | ₩63,885 | -1.07% | 554.2만 |
| 2026.10.06 | ₩63,352 | ₩64,286 | ₩62,991 | ₩64,072 | +1.14% | 718.7만 |
| 2026.10.05 | ₩63,565 | ₩64,793 | ₩62,458 | ₩64,019 | +0.71% | 996.8만 |
| 2026.10.02 | ₩62,111 | ₩63,658 | ₩61,043 | ₩63,578 | +2.36% | 792.1만 |
| 2026.10.01 | ₩61,417 | ₩62,965 | ₩61,083 | ₩62,925 | +2.45% | 759만 |
| 2026.09.30 | ₩62,431 | ₩62,458 | ₩61,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,430 |
| -1.60% |
| 966.3만 |
| 2026.09.29 | ₩61,043 | ₩62,498 | ₩60,790 | ₩62,177 | +1.86% | 1057.3만 |
|---|
| 2026.09.28 | ₩63,752 | ₩64,045 | ₩62,137 | ₩62,351 | -2.20% | 940.9만 |
|---|
| 2026.09.25 | ₩63,832 | ₩64,219 | ₩62,725 | ₩62,778 | -1.65% | 1075.8만 |
|---|
| 2026.09.24 | ₩64,779 | ₩65,993 | ₩64,352 | ₩65,246 | +0.72% | 564.1만 |
|---|
| 2026.09.23 | ₩63,218 | ₩65,113 | ₩62,711 | ₩64,099 | +1.39% | 1471.5만 |
|---|
| 2026.09.22 | ₩62,444 | ₩63,792 | ₩62,044 | ₩62,644 | +0.32% | 464.1만 |
|---|
| 2026.09.21 | ₩63,779 | ₩64,259 | ₩62,818 | ₩63,498 | -0.44% | 1303.7만 |
|---|
| 2026.09.18 | ₩64,806 | ₩65,380 | ₩64,286 | ₩64,859 | +0.08% | 3968.3만 |
|---|
| 2026.09.17 | ₩64,072 | ₩65,019 | ₩63,712 | ₩65,006 | +1.46% | 1215.4만 |
|---|
| 2026.09.16 | — | — | — | ₩64,633 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩68,489 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩66,354 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩67,021 | — | — |
|---|
| 2026.08.31 | ₩64,659 | ₩65,393 | ₩63,578 | ₩64,726 | +0.10% | 1257.6만 |
|---|
| 2026.08.27 | ₩62,271 | ₩63,178 | ₩61,804 | ₩62,871 | +0.96% | 644.3만 |
|---|
| 2026.08.26 | ₩61,657 | ₩63,245 | ₩61,590 | ₩62,484 | +1.34% | 633.9만 |
|---|
| 2026.08.25 | ₩62,885 | ₩63,458 | ₩62,498 | ₩62,591 | -0.47% | 730.5만 |
|---|
| 2026.08.24 | ₩65,233 | ₩65,540 | ₩63,485 | ₩64,352 | -1.35% | 761.8만 |
|---|
| 2026.08.21 | ₩65,980 | ₩66,314 | ₩65,233 | ₩65,513 | -0.71% | 900.6만 |
|---|
| 2026.08.20 | ₩65,406 | ₩66,340 | ₩65,286 | ₩65,780 | +0.57% | 1035.8만 |
|---|
| 2026.08.19 | ₩64,339 | ₩65,260 | ₩63,952 | ₩64,299 | -0.06% | 1509.8만 |
|---|
| 2026.08.18 | ₩64,045 | ₩64,619 | ₩63,685 | ₩63,819 | -0.35% | 1776.1만 |
|---|
| 2026.08.17 | ₩61,617 | ₩63,765 | ₩61,430 | ₩63,472 | +3.01% | 1483.5만 |
|---|
| 2026.08.14 | ₩59,776 | ₩61,297 | ₩59,642 | ₩61,177 | +2.34% | 891.8만 |
|---|
| 2026.08.13 | ₩59,042 | ₩59,415 | ₩58,241 | ₩59,229 | +0.32% | 904.6만 |
|---|
| 2026.08.12 | ₩59,589 | ₩60,536 | ₩59,589 | ₩59,856 | +0.45% | 831만 |
|---|
| 2026.08.11 | ₩60,323 | ₩61,003 | ₩60,096 | ₩60,576 | +0.42% | 741.5만 |
|---|
| 2026.08.10 | ₩58,415 | ₩60,616 | ₩58,268 | ₩60,523 | +3.61% | 1287.1만 |
|---|
| 2026.08.07 | ₩56,827 | ₩58,121 | ₩56,600 | ₩57,347 | +0.92% | 1184.3만 |
|---|
| 2026.08.06 | ₩57,307 | ₩57,974 | ₩56,960 | ₩57,521 | +0.37% | 1097.3만 |
|---|
| 2026.08.05 | ₩58,401 | ₩58,535 | ₩56,093 | ₩56,160 | -3.84% | 1532.3만 |
|---|
| 2026.08.04 | ₩58,255 | ₩58,922 | ₩57,641 | ₩58,775 | +0.89% | 981.3만 |
|---|
| 2026.08.03 | ₩58,842 | ₩59,616 | ₩58,401 | ₩59,469 | +1.07% | 866만 |
|---|
| 2026.07.31 | ₩59,522 | ₩60,243 | ₩58,682 | ₩60,216 | +1.17% | 790.2만 |
|---|
| 2026.07.30 | ₩58,215 | ₩59,135 | ₩57,814 | ₩58,935 | +1.24% | 1118.7만 |
|---|
| 2026.07.29 | ₩58,748 | ₩59,509 | ₩58,268 | ₩59,322 | +0.98% | 789.2만 |
|---|
| 2026.07.28 | ₩57,668 | ₩58,268 | ₩56,587 | ₩56,920 | -1.30% | 1251.1만 |
|---|
| 2026.07.27 | ₩58,495 | ₩59,255 | ₩57,441 | ₩57,588 | -1.55% | 1015.9만 |
|---|
| 2026.07.24 | ₩60,336 | ₩61,030 | ₩59,856 | ₩60,096 | -0.40% | 1092만 |
|---|
| 2026.07.23 | ₩61,190 | ₩61,657 | ₩60,216 | ₩60,430 | -1.24% | 1195.5만 |
|---|
| 2026.07.22 | ₩59,656 | ₩60,376 | ₩59,589 | ₩59,882 | +0.38% | 765.1만 |
|---|
| 2026.07.21 | ₩58,922 | ₩59,095 | ₩58,348 | ₩58,842 | -0.14% | 839.9만 |
|---|
| 2026.07.20 | ₩57,841 | ₩59,122 | ₩57,668 | ₩58,415 | +0.99% | 974만 |
|---|
| 2026.07.17 | ₩58,495 | ₩59,002 | ₩57,654 | ₩58,481 | -0.02% | 1006.7만 |
|---|
| 2026.07.16 | ₩57,547 | ₩58,241 | ₩57,267 | ₩57,414 | -0.23% | 1206.2만 |
|---|
| 2026.07.15 | ₩57,908 | ₩58,148 | ₩56,307 | ₩57,281 | -1.08% | 859.6만 |
|---|
| 2026.07.14 | ₩58,441 | ₩58,935 | ₩57,000 | ₩57,908 | -0.91% | 881.8만 |
|---|
| 2026.07.13 | ₩57,534 | ₩58,722 | ₩57,401 | ₩58,348 | +1.41% | 999.7만 |
|---|
| 2026.07.10 | ₩56,347 | ₩56,720 | ₩55,786 | ₩56,347 | 0.00% | 686.2만 |
|---|
| 2026.07.09 | ₩56,774 | ₩57,681 | ₩55,826 | ₩56,066 | -1.25% | 858.6만 |
|---|
| 2026.07.08 | ₩57,708 | ₩58,161 | ₩56,387 | ₩57,788 | +0.14% | 1760.6만 |
|---|
| 2026.07.07 | ₩54,412 | ₩57,054 | ₩54,372 | ₩56,587 | +4.00% | 1669.6만 |
|---|
| 2026.07.06 | ₩53,571 | ₩54,319 | ₩53,438 | ₩53,852 | +0.52% | 1870.1만 |
|---|
| 2026.07.02 | ₩54,372 | ₩54,545 | ₩53,371 | ₩53,998 | -0.69% | 1545.7만 |
|---|
| 2026.07.01 | ₩54,799 | ₩55,746 | ₩53,585 | ₩53,705 | -2.00% | 1179.3만 |
|---|
| 2026.06.30 | ₩55,880 | ₩56,600 | ₩55,066 | ₩55,132 | -1.34% | 1957만 |
|---|
| 2026.06.29 | ₩56,280 | ₩57,214 | ₩55,960 | ₩56,026 | -0.45% | 978.8만 |
|---|
| 2026.06.26 | ₩56,814 | ₩57,281 | ₩55,826 | ₩56,320 | -0.87% | 1497.6만 |
|---|
| 2026.06.25 | ₩56,400 | ₩58,241 | ₩56,253 | ₩56,840 | +0.78% | 1269.5만 |
|---|
| 2026.06.24 | ₩56,307 | ₩57,067 | ₩55,786 | ₩57,027 | +1.28% | 1373.6만 |
|---|
| 2026.06.23 | ₩57,361 | ₩58,108 | ₩57,174 | ₩57,894 | +0.93% | 1013.1만 |
|---|
| 2026.06.22 | ₩56,520 | ₩57,574 | ₩55,920 | ₩57,441 | +1.63% | 1517.5만 |
|---|
| 2026.06.18 | ₩56,240 | ₩56,467 | ₩55,399 | ₩56,200 | -0.07% | 3758.6만 |
|---|
| 2026.06.17 | ₩57,227 | ₩58,308 | ₩56,507 | ₩56,814 | -0.72% | 1871만 |
|---|
| 2026.06.16 | ₩57,054 | ₩57,628 | ₩56,707 | ₩57,227 | +0.30% | 1263만 |
|---|
| 2026.06.15 | ₩57,321 | ₩59,549 | ₩57,121 | ₩58,081 | +1.33% | 1705.1만 |
|---|
| 2026.06.12 | ₩58,948 | ₩60,763 | ₩58,722 | ₩60,456 | +2.56% | 1481.7만 |
|---|
| 2026.06.11 | ₩62,858 | ₩63,045 | ₩59,482 | ₩59,522 | -5.31% | 1518.9만 |
|---|
| 2026.06.10 | ₩59,976 | ₩62,951 | ₩59,963 | ₩62,177 | +3.67% | 2035.2만 |
|---|
| 2026.06.09 | ₩59,736 | ₩59,789 | ₩57,641 | ₩58,802 | -1.56% | 1645.8만 |
|---|
| 2026.06.08 | ₩60,029 | ₩60,590 | ₩59,749 | ₩60,149 | +0.20% | 1237.9만 |
|---|
| 2026.06.05 | ₩61,190 | ₩61,537 | ₩59,029 | ₩59,082 | -3.45% | 1109.6만 |
|---|
| 2026.06.04 | ₩60,857 | ₩61,657 | ₩60,510 | ₩61,364 | +0.83% | 1310.7만 |
|---|
| 2026.06.03 | ₩61,817 | ₩62,618 | ₩61,310 | ₩61,617 | -0.32% | 1128.9만 |
|---|
| 2026.06.02 | ₩61,444 | ₩62,524 | ₩61,043 | ₩61,670 | +0.37% | 1182.8만 |
|---|
| 2026.06.01 | ₩60,843 | ₩62,818 | ₩60,683 | ₩61,791 | +1.56% | 1876.5만 |
|---|
| 2026.05.29 | ₩58,788 | ₩59,669 | ₩58,215 | ₩59,362 | +0.98% | 2180.1만 |
|---|
| 2026.05.28 | ₩59,722 | ₩59,762 | ₩58,522 | ₩58,855 | -1.45% | 1025.8만 |
|---|
| 2026.05.27 | ₩59,349 | ₩59,869 | ₩58,522 | ₩59,069 | -0.47% | 1294.3만 |
|---|
| 2026.05.26 | ₩62,564 | ₩62,978 | ₩60,203 | ₩60,229 | -3.73% | 1322.8만 |
|---|
| 2026.05.22 | ₩62,765 | ₩63,525 | ₩62,444 | ₩63,005 | +0.38% | 911.9만 |
|---|
| 2026.05.21 | ₩65,340 | ₩65,553 | ₩62,311 | ₩62,858 | -3.80% | 1792.1만 |
|---|
| 2026.05.20 | ₩65,847 | ₩67,088 | ₩64,526 | ₩64,659 | -1.80% | 1271.6만 |
|---|
| 2026.05.19 | ₩66,887 | ₩67,208 | ₩65,460 | ₩66,300 | -0.88% | 1224.2만 |
|---|
| 2026.05.18 | ₩65,393 | ₩66,901 | ₩64,472 | ₩66,287 | +1.37% | 1539.6만 |
|---|
| 2026.05.15 | ₩63,885 | ₩66,127 | ₩63,699 | ₩66,034 | +3.36% | 1648.6만 |
|---|
| 2026.05.14 | ₩61,964 | ₩63,258 | ₩61,884 | ₩63,031 | +1.72% | 1011.3만 |
|---|
| 2026.05.13 | ₩62,177 | ₩62,751 | ₩61,364 | ₩62,578 | +0.64% | 1441.4만 |
|---|
| 2026.05.12 | ₩62,431 | ₩63,045 | ₩61,884 | ₩62,404 | -0.04% | 1473.4만 |
|---|
| 2026.05.11 | ₩61,924 | ₩62,698 | ₩61,644 | ₩62,351 | +0.69% | 1631.7만 |
|---|
| 2026.05.08 | ₩61,377 | ₩61,871 | ₩60,283 | ₩60,857 | -0.85% | 1514.8만 |
|---|
| 2026.05.07 | ₩60,937 | ₩61,190 | ₩58,975 | ₩60,456 | -0.79% | 2662.5만 |
|---|
| 2026.05.06 | ₩63,378 | ₩65,033 | ₩61,977 | ₩62,177 | -1.89% | 4105.1만 |
|---|
| 2026.05.05 | ₩68,369 | ₩69,316 | ₩67,608 | ₩68,035 | -0.49% | 1491.7만 |
|---|
| 2026.05.04 | ₩67,955 | ₩68,969 | ₩67,208 | ₩68,395 | +0.65% | 1109.6만 |
|---|
| 2026.05.01 | ₩68,288 | ₩68,288 | ₩66,167 | ₩67,461 | -1.21% | 950.5만 |
|---|
| 2026.04.30 | ₩66,861 | ₩68,649 | ₩66,287 | ₩68,542 | +2.51% | 969.2만 |
|---|
| 2026.04.29 | ₩66,821 | ₩68,449 | ₩66,567 | ₩68,155 | +2.00% | 1709.3만 |
|---|
| 2026.04.28 | ₩65,567 | ₩66,407 | ₩65,073 | ₩66,020 | +0.69% | 1396.2만 |
|---|
| 2026.04.27 | ₩64,446 | ₩65,366 | ₩63,805 | ₩64,312 | -0.21% | 876.3만 |
|---|
| 2026.04.24 | ₩63,952 | ₩64,246 | ₩63,325 | ₩63,965 | +0.02% | 1087.7만 |
|---|
| 2026.04.23 | ₩63,472 | ₩64,713 | ₩63,192 | ₩64,246 | +1.22% | 1119.5만 |
|---|
| 2026.04.22 | ₩61,377 | ₩63,138 | ₩61,337 | ₩62,871 | +2.43% | 1275.8만 |
|---|
| 2026.04.21 | ₩59,963 | ₩61,017 | ₩59,389 | ₩60,843 | +1.47% | 1107.4만 |
|---|
| 2026.04.20 | ₩59,789 | ₩60,416 | ₩59,215 | ₩59,963 | +0.29% | 1012.1만 |
|---|
| 2026.04.17 | ₩57,828 | ₩59,069 | ₩55,933 | ₩59,015 | +2.05% | 2282.1만 |
|---|
| 2026.04.16 | ₩60,376 | ₩61,791 | ₩60,296 | ₩61,083 | +1.17% | 760.4만 |
|---|
| 2026.04.15 | ₩60,109 | ₩60,963 | ₩59,682 | ₩60,349 | +0.40% | 774.4만 |
|---|
| 2026.04.14 | ₩62,217 | ₩62,511 | ₩59,936 | ₩60,376 | -2.96% | 1250.1만 |
|---|
| 2026.04.13 | ₩64,486 | ₩64,899 | ₩62,471 | ₩63,071 | -2.19% | 1028.6만 |
|---|
| 2026.04.10 | ₩63,552 | ₩64,152 | ₩62,684 | ₩63,765 | +0.34% | 1033.2만 |
|---|
| 2026.04.09 | ₩64,246 | ₩65,526 | ₩63,512 | ₩63,885 | -0.56% | 1374.6만 |
|---|
| 2026.04.08 | ₩61,737 | ₩64,179 | ₩60,176 | ₩63,925 | +3.54% | 1802.5만 |
|---|
| 2026.04.07 | ₩66,661 | ₩67,768 | ₩66,180 | ₩66,647 | -0.02% | 1245.1만 |
|---|
| 2026.04.06 | ₩66,180 | ₩66,554 | ₩65,593 | ₩66,247 | +0.10% | 936.2만 |
|---|
| 2026.04.02 | ₩67,114 | ₩67,621 | ₩64,833 | ₩66,034 | -1.61% | 1394만 |
|---|
| 2026.04.01 | ₩65,513 | ₩66,474 | ₩63,565 | ₩64,833 | -1.04% | 1874.6만 |
|---|
| 2026.03.31 | ₩68,969 | ₩69,796 | ₩65,300 | ₩67,141 | -2.65% | 2171.8만 |
|---|
| 2026.03.30 | ₩69,503 | ₩70,330 | ₩68,502 | ₩68,742 | -1.09% | 1224.8만 |
|---|
| 2026.03.27 | ₩68,889 | ₩69,996 | ₩68,502 | ₩69,476 | +0.85% | 1498.4만 |
|---|
| 2026.03.26 | ₩67,875 | ₩69,182 | ₩67,621 | ₩68,515 | +0.94% | 1377.2만 |
|---|
| 2026.03.25 | ₩66,607 | ₩67,488 | ₩66,220 | ₩67,261 | +0.98% | 1038.4만 |
|---|
| 2026.03.24 | ₩65,340 | ₩67,661 | ₩65,326 | ₩67,074 | +2.65% | 2001만 |
|---|
| 2026.03.23 | ₩63,378 | ₩65,393 | ₩62,444 | ₩64,699 | +2.08% | 1711.3만 |
|---|
| 2026.03.20 | ₩65,006 | ₩66,274 | ₩64,606 | ₩64,926 | -0.12% | 5606.5만 |
|---|
| 2026.03.19 | ₩64,552 | ₩66,487 | ₩64,419 | ₩65,100 | +0.85% | 2829.7만 |
|---|
| 2026.03.18 | ₩63,258 | ₩64,272 | ₩62,818 | ₩64,259 | +1.58% | 2100.8만 |
|---|
| 2026.03.17 | ₩62,911 | ₩63,378 | ₩62,391 | ₩63,272 | +0.57% | 1844.2만 |
|---|
| 2026.03.16 | ₩61,377 | ₩62,591 | ₩60,803 | ₩62,244 | +1.41% | 1984만 |
|---|
| 2026.03.13 | ₩60,736 | ₩61,924 | ₩60,590 | ₩61,710 | +1.60% | 1197.8만 |
|---|
| 2026.03.12 | ₩60,977 | ₩61,924 | ₩60,390 | ₩61,630 | +1.07% | 2401.4만 |
|---|
| 2026.03.11 | ₩58,748 | ₩60,603 | ₩58,335 | ₩60,523 | +3.02% | 1404만 |
|---|
| 2026.03.10 | ₩59,349 | ₩59,949 | ₩57,948 | ₩58,308 | -1.75% | 1600.9만 |
|---|
| 2026.03.09 | ₩60,309 | ₩61,377 | ₩58,948 | ₩59,802 | -0.84% | 2564.7만 |
|---|
| 2026.03.06 | ₩59,949 | ₩60,670 | ₩58,962 | ₩59,349 | -1.00% | 1301.7만 |
|---|
| 2026.03.05 | ₩58,922 | ₩59,882 | ₩58,735 | ₩59,402 | +0.82% | 1876만 |
|---|
| 2026.03.04 | ₩58,081 | ₩58,682 | ₩56,974 | ₩58,028 | -0.09% | 1075.6만 |
|---|
| 2026.03.03 | ₩60,376 | ₩60,670 | ₩58,201 | ₩58,708 | -2.76% | 1651.5만 |
|---|
| 2026.03.02 | ₩60,790 | ₩60,790 | ₩58,468 | ₩59,976 | -1.34% | 1680.2만 |
|---|
| 2026.02.27 | ₩57,788 | ₩58,428 | ₩56,974 | ₩58,081 | +0.51% | 952.1만 |
|---|
| 2026.02.26 | ₩56,240 | ₩57,801 | ₩55,693 | ₩56,920 | +1.21% | 889.7만 |
|---|
| 2026.02.25 | ₩57,974 | ₩58,041 | ₩56,347 | ₩56,867 | -1.91% | 675.8만 |
|---|
| 2026.02.24 | ₩58,481 | ₩58,495 | ₩57,000 | ₩57,748 | -1.25% | 906.5만 |
|---|
| 2026.02.23 | ₩59,242 | ₩59,989 | ₩58,095 | ₩58,268 | -1.64% | 875.1만 |
|---|
| 2026.02.20 | ₩59,162 | ₩59,656 | ₩58,508 | ₩59,229 | +0.11% | 1405.8만 |
|---|
| 2026.02.19 | ₩59,882 | ₩61,577 | ₩59,149 | ₩59,589 | -0.49% | 1267.3만 |
|---|
| 2026.02.18 | ₩59,375 | ₩60,470 | ₩58,108 | ₩59,295 | -0.13% | 1497.9만 |
|---|
| 2026.02.17 | ₩60,016 | ₩60,430 | ₩57,974 | ₩58,762 | -2.09% | 919.5만 |
|---|
| 2026.02.13 | ₩58,135 | ₩59,909 | ₩58,135 | ₩59,589 | +2.50% | 704.6만 |
|---|
| 2026.02.12 | ₩59,402 | ₩59,829 | ₩57,374 | ₩58,655 | -1.26% | 1213.4만 |
|---|
| 2026.02.11 | ₩58,708 | ₩60,069 | ₩58,628 | ₩59,989 | +2.18% | 952.4만 |
|---|
| 2026.02.10 | ₩57,974 | ₩58,108 | ₩57,227 | ₩58,014 | +0.07% | 596.5만 |
|---|
| 2026.02.09 | ₩58,255 | ₩58,735 | ₩57,868 | ₩58,014 | -0.41% | 781.1만 |
|---|
| 2026.02.06 | ₩57,788 | ₩58,708 | ₩57,494 | ₩58,455 | +1.15% | 1122.2만 |
|---|
| 2026.02.05 | ₩57,134 | ₩57,908 | ₩55,986 | ₩57,601 | +0.82% | 1291.3만 |
|---|
| 2026.02.04 | ₩55,946 | ₩58,281 | ₩55,826 | ₩57,894 | +3.48% | 2182.9만 |
|---|
| 2026.02.03 | ₩53,691 | ₩55,426 | ₩52,704 | ₩54,852 | +2.16% | 2403.5만 |
|---|
| 2026.02.02 | ₩52,651 | ₩54,399 | ₩52,250 | ₩53,558 | +1.72% | 2188.5만 |
|---|
| 2026.01.30 | ₩52,851 | ₩53,878 | ₩52,210 | ₩53,651 | +1.51% | 1134.9만 |
|---|
| 2026.01.29 | ₩54,158 | ₩55,119 | ₩53,144 | ₩53,291 | -1.60% | 1453.1만 |
|---|
| 2026.01.28 | ₩52,797 | ₩53,358 | ₩52,264 | ₩53,144 | +0.66% | 888.1만 |
|---|
| 2026.01.27 | ₩52,170 | ₩52,797 | ₩51,863 | ₩52,637 | +0.90% | 694만 |
|---|
| 2026.01.26 | ₩52,397 | ₩52,544 | ₩50,849 | ₩51,543 | -1.63% | 601.6만 |
|---|
| 2026.01.23 | ₩51,690 | ₩52,290 | ₩51,263 | ₩51,557 | -0.26% | 744.6만 |
|---|
| 2026.01.22 | ₩50,316 | ₩50,689 | ₩49,302 | ₩50,676 | +0.72% | 872.2만 |
|---|
| 2026.01.21 | ₩49,595 | ₩51,236 | ₩49,502 | ₩50,369 | +1.56% | 862.8만 |
|---|
| 2026.01.20 | ₩48,594 | ₩49,475 | ₩48,221 | ₩48,421 | -0.36% | 911.2만 |
|---|
| 2026.01.16 | ₩48,301 | ₩49,222 | ₩48,007 | ₩48,301 | 0.00% | 921만 |
|---|
| 2026.01.15 | ₩49,715 | ₩51,023 | ₩47,994 | ₩48,461 | -2.52% | 2243.7만 |
|---|
| 2026.01.14 | ₩49,502 | ₩51,663 | ₩49,408 | ₩50,596 | +2.21% | 1672.2만 |
|---|
| 2026.01.13 | ₩48,274 | ₩49,729 | ₩48,274 | ₩49,155 | +1.82% | 957.1만 |
|---|
| 2026.01.12 | ₩47,781 | ₩48,061 | ₩47,274 | ₩47,660 | -0.25% | 669만 |
|---|
| 2026.01.09 | ₩48,288 | ₩48,568 | ₩47,580 | ₩47,714 | -1.19% | 567.8만 |
|---|
| 2026.01.08 | ₩46,473 | ₩48,768 | ₩46,233 | ₩48,154 | +3.62% | 984.6만 |
|---|
| 2026.01.07 | ₩47,821 | ₩47,901 | ₩45,672 | ₩45,993 | -3.82% | 1302.2만 |
|---|
| 2026.01.06 | ₩48,675 | ₩49,275 | ₩47,714 | ₩47,887 | -1.62% | 859.6만 |
|---|
| 2026.01.05 | ₩50,422 | ₩50,809 | ₩47,300 | ₩48,768 | -3.28% | 1187.7만 |
|---|
| 2026.01.02 | ₩48,941 | ₩50,956 | ₩48,688 | ₩50,529 | +3.24% | 871.7만 |
|---|
| 2025.12.31 | ₩49,182 | ₩49,288 | ₩48,648 | ₩48,875 | -0.62% | 391.8만 |
|---|
| 2025.12.30 | ₩48,688 | ₩49,262 | ₩48,581 | ₩49,128 | +0.90% | 494만 |
|---|
| 2025.12.29 | ₩48,074 | ₩48,635 | ₩47,967 | ₩48,274 | +0.42% | 592.4만 |
|---|
| 2025.12.26 | ₩48,261 | ₩48,368 | ₩47,247 | ₩47,594 | -1.38% | 524.8만 |
|---|
| 2025.12.24 | ₩48,314 | ₩48,514 | ₩48,061 | ₩48,301 | -0.03% | 220.3만 |
|---|
| 2025.12.23 | ₩48,808 | ₩48,875 | ₩48,194 | ₩48,488 | -0.66% | 461만 |
|---|
| 2025.12.22 | ₩48,514 | ₩49,208 | ₩48,354 | ₩48,608 | +0.19% | 596.6만 |
|---|
| 2025.12.19 | ₩47,741 | ₩48,568 | ₩47,741 | ₩47,821 | +0.17% | 1750.3만 |
|---|
| 2025.12.18 | ₩49,355 | ₩49,368 | ₩47,647 | ₩47,660 | -3.43% | 814.2만 |
|---|
| 2025.12.17 | ₩47,634 | ₩49,422 | ₩47,514 | ₩49,302 | +3.50% | 1053.7만 |
|---|
| 2025.12.16 | ₩47,660 | ₩47,834 | ₩46,580 | ₩46,820 | -1.76% | 1030.8만 |
|---|
| 2025.12.15 | ₩49,649 | ₩49,715 | ₩48,087 | ₩48,261 | -2.79% | 1081.9만 |
|---|
| 2025.12.12 | ₩50,889 | ₩51,090 | ₩49,969 | ₩50,062 | -1.63% | 710.9만 |
|---|
| 2025.12.11 | ₩50,636 | ₩50,916 | ₩49,795 | ₩50,089 | -1.08% | 640.7만 |
|---|
| 2025.12.10 | ₩49,902 | ₩51,343 | ₩49,462 | ₩51,250 | +2.70% | 817.9만 |
|---|
| 2025.12.09 | ₩49,795 | ₩50,449 | ₩49,555 | ₩49,902 | +0.21% | 709.2만 |
|---|
| 2025.12.08 | ₩50,249 | ₩50,943 | ₩49,542 | ₩50,129 | -0.24% | 855.6만 |
|---|
| 2025.12.05 | ₩50,142 | ₩51,063 | ₩49,955 | ₩49,995 | -0.29% | 767.1만 |
|---|
| 2025.12.04 | ₩50,356 | ₩50,703 | ₩50,116 | ₩50,316 | -0.08% | 563.9만 |
|---|
| 2025.12.03 | ₩50,142 | ₩50,716 | ₩50,062 | ₩50,289 | +0.29% | 920.1만 |
|---|
| 2025.12.02 | ₩50,569 | ₩50,569 | ₩49,408 | ₩49,715 | -1.69% | 696.4만 |
|---|
| 2025.12.01 | ₩49,355 | ₩50,863 | ₩49,328 | ₩50,516 | +2.35% | 910.3만 |
|---|
| 2025.11.28 | ₩48,675 | ₩49,862 | ₩48,528 | ₩49,448 | +1.59% | 443.9만 |
|---|
| 2025.11.26 | ₩47,834 | ₩48,995 | ₩47,741 | ₩48,568 | +1.53% | 769.5만 |
|---|
| 2025.11.25 | ₩47,540 | ₩47,887 | ₩47,167 | ₩47,794 | +0.53% | 631.3만 |
|---|
| 2025.11.24 | ₩47,394 | ₩48,208 | ₩46,913 | ₩47,941 | +1.15% | 949.4만 |
|---|
| 2025.11.21 | ₩46,793 | ₩48,021 | ₩46,420 | ₩47,567 | +1.65% | 1141만 |
|---|
| 2025.11.20 | ₩47,567 | ₩49,208 | ₩46,673 | ₩46,913 | -1.37% | 1080.6만 |
|---|
| 2025.11.19 | ₩46,700 | ₩47,220 | ₩46,313 | ₩47,073 | +0.80% | 793.5만 |
|---|
| 2025.11.18 | ₩46,366 | ₩48,288 | ₩46,153 | ₩47,861 | +3.22% | 968.7만 |
|---|
| 2025.11.17 | ₩47,834 | ₩47,887 | ₩46,500 | ₩46,793 | -2.18% | 673.6만 |
|---|
| 2025.11.14 | ₩46,953 | ₩47,887 | ₩46,006 | ₩47,821 | +1.85% | 837만 |
|---|
| 2025.11.13 | ₩47,193 | ₩47,607 | ₩46,259 | ₩46,753 | -0.93% | 833.5만 |
|---|
| 2025.11.12 | ₩46,833 | ₩47,407 | ₩46,406 | ₩46,993 | +0.34% | 1071.1만 |
|---|
| 2025.11.11 | ₩45,512 | ₩47,474 | ₩45,512 | ₩46,913 | +3.08% | 990.2만 |
|---|
| 2025.11.10 | ₩45,392 | ₩45,632 | ₩44,485 | ₩45,259 | -0.29% | 680.8만 |
|---|
| 2025.11.07 | ₩43,778 | ₩45,005 | ₩43,351 | ₩44,965 | +2.71% | 992.1만 |
|---|
| 2025.11.06 | ₩44,458 | ₩44,818 | ₩42,777 | ₩43,271 | -2.67% | 1399.4만 |
|---|
| 2025.11.05 | ₩43,364 | ₩44,191 | ₩43,084 | ₩43,151 | -0.49% | 930.6만 |
|---|
| 2025.11.04 | ₩43,164 | ₩43,564 | ₩42,577 | ₩43,431 | +0.62% | 799만 |
|---|
| 2025.11.03 | ₩43,297 | ₩43,804 | ₩42,604 | ₩43,791 | +1.14% | 741.4만 |
|---|
| 2025.10.31 | ₩42,857 | ₩43,484 | ₩42,617 | ₩43,351 | +1.15% | 540.8만 |
|---|
| 2025.10.30 | ₩42,577 | ₩43,351 | ₩42,230 | ₩42,710 | +0.31% | 625.7만 |
|---|
| 2025.10.29 | ₩42,937 | ₩43,391 | ₩42,630 | ₩42,764 | -0.40% | 706만 |
|---|
| 2025.10.28 | ₩43,671 | ₩43,738 | ₩42,697 | ₩42,710 | -2.20% | 642.9만 |
|---|
| 2025.10.27 | ₩44,071 | ₩44,552 | ₩43,751 | ₩43,938 | -0.30% | 576.3만 |
|---|
| 2025.10.24 | ₩44,832 | ₩44,899 | ₩43,884 | ₩43,991 | -1.87% | 455.8만 |
|---|
| 2025.10.23 | ₩44,605 | ₩45,139 | ₩44,298 | ₩44,618 | +0.03% | 820.2만 |
|---|
| 2025.10.22 | ₩43,311 | ₩43,724 | ₩42,697 | ₩43,244 | -0.15% | 816.7만 |
|---|
| 2025.10.21 | ₩42,564 | ₩43,031 | ₩41,990 | ₩42,777 | +0.50% | 751.3만 |
|---|
| 2025.10.20 | ₩42,390 | ₩43,071 | ₩42,163 | ₩42,604 | +0.50% | 577만 |
|---|
| 2025.10.17 | ₩42,764 | ₩43,017 | ₩42,110 | ₩42,350 | -0.97% | 761.1만 |
|---|
| 2025.10.16 | ₩43,564 | ₩43,818 | ₩42,217 | ₩42,737 | -1.90% | 679.8만 |
|---|
| 2025.10.15 | ₩44,111 | ₩44,365 | ₩43,071 | ₩43,511 | -1.36% | 568.8만 |
|---|
| 2025.10.14 | ₩43,257 | ₩44,191 | ₩43,044 | ₩43,644 | +0.89% | 840.5만 |
|---|
| 2025.10.13 | ₩43,965 | ₩44,365 | ₩43,431 | ₩44,311 | +0.79% | 492.8만 |
|---|
| 2025.10.10 | ₩45,232 | ₩45,406 | ₩43,351 | ₩43,364 | -4.13% | 1104.2만 |
|---|
| 2025.10.09 | ₩47,033 | ₩47,701 | ₩45,752 | ₩45,833 | -2.55% | 687.3만 |
|---|
| 2025.10.08 | ₩46,686 | ₩46,700 | ₩45,699 | ₩46,660 | -0.06% | 1152.5만 |
|---|
| 2025.10.07 | ₩46,380 | ₩46,700 | ₩45,352 | ₩46,686 | +0.66% | 692.8만 |
|---|
| 2025.10.06 | ₩46,460 | ₩47,180 | ₩46,126 | ₩46,580 | +0.26% | 480.7만 |
|---|
| 2025.10.03 | ₩46,019 | ₩46,580 | ₩45,859 | ₩46,113 | +0.20% | 640.9만 |
|---|
| 2025.10.02 | ₩46,700 | ₩47,354 | ₩45,606 | ₩45,792 | -1.94% | 723.7만 |
|---|
| 2025.10.01 | ₩46,540 | ₩47,420 | ₩46,366 | ₩47,127 | +1.26% | 618.8만 |
|---|
| 2025.09.30 | ₩46,953 | ₩47,180 | ₩46,059 | ₩46,780 | -0.37% | 910.5만 |
|---|
| 2025.09.29 | ₩49,115 | ₩49,128 | ₩47,153 | ₩47,394 | -3.50% | 937.5만 |
|---|
| 2025.09.26 | ₩47,861 | ₩49,715 | ₩47,754 | ₩49,355 | +3.12% | 921.6만 |
|---|
| 2025.09.25 | ₩46,793 | ₩47,834 | ₩46,740 | ₩47,714 | +1.97% | 606.5만 |
|---|
| 2025.09.24 | ₩46,686 | ₩47,634 | ₩46,526 | ₩46,980 | +0.63% | 545.5만 |
|---|
| 2025.09.23 | ₩45,486 | ₩47,354 | ₩45,352 | ₩46,006 | +1.14% | 840.9만 |
|---|
| 2025.09.22 | ₩45,125 | ₩45,352 | ₩44,805 | ₩44,992 | -0.30% | 682.6만 |
|---|
| 2025.09.19 | ₩46,420 | ₩46,446 | ₩45,259 | ₩45,312 | -2.39% | 1357.2만 |
|---|
| 2025.09.18 | ₩47,500 | ₩47,500 | ₩46,340 | ₩46,713 | -1.66% | 610.3만 |
|---|
| 2025.09.17 | ₩46,326 | ₩47,887 | ₩45,819 | ₩47,247 | +1.99% | 750만 |
|---|
| 2025.09.16 | ₩45,285 | ₩46,873 | ₩45,219 | ₩46,660 | +3.03% | 805.4만 |
|---|
| 2025.09.15 | ₩46,153 | ₩46,166 | ₩45,005 | ₩45,059 | -2.37% | 910.2만 |
|---|
| 2025.09.12 | ₩47,447 | ₩47,754 | ₩46,393 | ₩46,393 | -2.22% | 712.4만 |
|---|
| 2025.09.11 | ₩46,700 | ₩47,167 | ₩46,393 | ₩47,087 | +0.83% | 624.3만 |
|---|
| 2025.09.10 | ₩45,846 | ₩47,394 | ₩45,632 | ₩47,394 | +3.38% | 804.3만 |
|---|
| 2025.09.09 | ₩46,326 | ₩47,073 | ₩45,779 | ₩45,779 | -1.18% | 507.4만 |
|---|
| 2025.09.08 | ₩46,767 | ₩46,767 | ₩45,539 | ₩46,046 | -1.54% | 806.1만 |
|---|
| 2025.09.05 | ₩46,753 | ₩47,407 | ₩45,819 | ₩46,380 | -0.80% | 872.9만 |
|---|
| 2025.09.04 | ₩46,606 | ₩47,540 | ₩46,259 | ₩47,474 | +1.86% | 461.6만 |
|---|
| 2025.09.03 | ₩47,807 | ₩48,301 | ₩46,593 | ₩46,807 | -2.09% | 691.4만 |
|---|
| 2025.09.02 | ₩48,034 | ₩48,795 | ₩47,594 | ₩48,594 | +1.17% | 604.5만 |
|---|
| 2025.08.29 | ₩47,781 | ₩48,408 | ₩47,767 | ₩48,168 | +0.81% | 614.6만 |
|---|
| 2025.08.28 | ₩47,674 | ₩47,994 | ₩47,033 | ₩47,874 | +0.42% | 512.6만 |
|---|
| 2025.08.27 | ₩46,833 | ₩48,021 | ₩46,833 | ₩47,447 | +1.31% | 792.5만 |
|---|