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 | ₩65,358 | ₩65,920 | ₩64,421 | ₩64,595 | -1.17% | 636.3만 |
| 2026.10.08 | ₩65,666 | ₩66,174 | ₩64,555 | ₩65,478 | -0.29% | 1156.5만 |
| 2026.10.07 | ₩64,782 | ₩65,492 | ₩63,444 | ₩64,086 | -1.07% | 554.2만 |
| 2026.10.06 | ₩63,551 | ₩64,488 | ₩63,190 | ₩64,274 | +1.14% | 718.7만 |
| 2026.10.05 | ₩63,765 | ₩64,997 | ₩62,654 | ₩64,220 | +0.71% | 996.8만 |
| 2026.10.02 | ₩62,306 | ₩63,859 | ₩61,235 | ₩63,779 | +2.36% | 792.1만 |
| 2026.10.01 | ₩61,610 | ₩63,163 | ₩61,276 | ₩63,123 | +2.45% | 759만 |
| 2026.09.30 | ₩62,627 | ₩62,654 | ₩61,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,624 |
| -1.60% |
| 967.6만 |
| 2026.09.29 | ₩61,235 | ₩62,694 | ₩60,981 | ₩62,373 | +1.86% | 1059.2만 |
|---|
| 2026.09.28 | ₩63,953 | ₩64,247 | ₩62,333 | ₩62,547 | -2.20% | 949.7만 |
|---|
| 2026.09.25 | ₩64,033 | ₩64,421 | ₩62,922 | ₩62,975 | -1.65% | 1075.8만 |
|---|
| 2026.09.24 | ₩64,983 | ₩66,536 | ₩64,542 | ₩65,452 | +0.72% | 1758.7만 |
|---|
| 2026.09.23 | ₩63,417 | ₩65,318 | ₩62,909 | ₩64,301 | +1.39% | 1471.5만 |
|---|
| 2026.09.22 | ₩62,641 | ₩63,993 | ₩62,226 | ₩62,815 | +0.28% | 927.7만 |
|---|
| 2026.09.21 | ₩63,979 | ₩64,461 | ₩63,016 | ₩63,698 | -0.44% | 1303.7만 |
|---|
| 2026.09.18 | ₩65,010 | ₩65,586 | ₩64,488 | ₩65,064 | +0.08% | 3968.3만 |
|---|
| 2026.09.17 | ₩64,274 | ₩65,224 | ₩63,912 | ₩65,211 | +1.46% | 1215.4만 |
|---|
| 2026.09.16 | ₩67,553 | ₩67,553 | ₩64,595 | ₩64,836 | -4.02% | 1499.3만 |
|---|
| 2026.09.15 | ₩66,978 | ₩69,012 | ₩66,830 | ₩68,704 | +2.58% | 1150.8만 |
|---|
| 2026.09.14 | ₩68,503 | ₩69,199 | ₩66,389 | ₩66,563 | -2.83% | 1467.6만 |
|---|
| 2026.09.11 | ₩66,456 | ₩67,245 | ₩65,893 | ₩67,232 | +1.17% | 1040.4만 |
|---|
| 2026.09.10 | ₩66,924 | ₩66,991 | ₩64,916 | ₩66,951 | +0.04% | 1667.7만 |
|---|
| 2026.09.09 | ₩65,853 | ₩66,188 | ₩65,090 | ₩65,559 | -0.45% | 944.6만 |
|---|
| 2026.09.08 | ₩65,117 | ₩65,693 | ₩64,421 | ₩64,782 | -0.51% | 1077.2만 |
|---|
| 2026.09.04 | ₩64,782 | ₩64,836 | ₩63,511 | ₩64,327 | -0.70% | 885.3만 |
|---|
| 2026.09.03 | ₩65,773 | ₩66,201 | ₩65,171 | ₩65,304 | -0.71% | 1110.1만 |
|---|
| 2026.09.02 | ₩64,809 | ₩65,960 | ₩64,582 | ₩65,626 | +1.26% | 849.6만 |
|---|
| 2026.09.01 | ₩65,893 | ₩65,974 | ₩64,823 | ₩65,652 | -0.37% | 1028.4만 |
|---|
| 2026.08.31 | ₩64,863 | ₩65,599 | ₩63,779 | ₩64,930 | +0.10% | 1261.8만 |
|---|
| 2026.08.28 | ₩63,310 | ₩63,752 | ₩62,440 | ₩63,377 | +0.11% | 878.4만 |
|---|
| 2026.08.27 | ₩62,467 | ₩63,377 | ₩61,998 | ₩63,069 | +0.96% | 644.3만 |
|---|
| 2026.08.26 | ₩61,851 | ₩63,444 | ₩61,784 | ₩62,681 | +1.34% | 633.9만 |
|---|
| 2026.08.25 | ₩63,083 | ₩63,658 | ₩62,694 | ₩62,788 | -0.47% | 730.5만 |
|---|
| 2026.08.24 | ₩65,438 | ₩65,746 | ₩63,685 | ₩64,555 | -1.35% | 761.8만 |
|---|
| 2026.08.21 | ₩66,188 | ₩66,522 | ₩65,438 | ₩65,719 | -0.71% | 900.6만 |
|---|
| 2026.08.20 | ₩65,612 | ₩66,549 | ₩65,492 | ₩65,987 | +0.57% | 1035.8만 |
|---|
| 2026.08.19 | ₩64,542 | ₩65,465 | ₩64,153 | ₩64,501 | -0.06% | 1509.8만 |
|---|
| 2026.08.18 | ₩64,247 | ₩64,823 | ₩63,886 | ₩64,020 | -0.35% | 1776.1만 |
|---|
| 2026.08.17 | ₩61,811 | ₩63,966 | ₩61,624 | ₩63,671 | +3.01% | 1483.5만 |
|---|
| 2026.08.14 | ₩59,964 | ₩61,490 | ₩59,830 | ₩61,369 | +2.34% | 891.8만 |
|---|
| 2026.08.13 | ₩59,228 | ₩59,603 | ₩58,425 | ₩59,415 | +0.32% | 904.6만 |
|---|
| 2026.08.12 | ₩59,777 | ₩60,727 | ₩59,777 | ₩60,044 | +0.45% | 831만 |
|---|
| 2026.08.11 | ₩60,513 | ₩61,195 | ₩60,285 | ₩60,767 | +0.42% | 741.5만 |
|---|
| 2026.08.10 | ₩58,599 | ₩60,807 | ₩58,451 | ₩60,713 | +3.61% | 1287.1만 |
|---|
| 2026.08.07 | ₩57,006 | ₩58,304 | ₩56,778 | ₩57,528 | +0.92% | 1184.3만 |
|---|
| 2026.08.06 | ₩57,488 | ₩58,157 | ₩57,140 | ₩57,702 | +0.37% | 1097.3만 |
|---|
| 2026.08.05 | ₩58,585 | ₩58,719 | ₩56,270 | ₩56,337 | -3.84% | 1532.3만 |
|---|
| 2026.08.04 | ₩58,438 | ₩59,107 | ₩57,822 | ₩58,960 | +0.89% | 981.3만 |
|---|
| 2026.08.03 | ₩59,027 | ₩59,803 | ₩58,585 | ₩59,656 | +1.07% | 866만 |
|---|
| 2026.07.31 | ₩59,710 | ₩60,432 | ₩58,866 | ₩60,406 | +1.17% | 790.2만 |
|---|
| 2026.07.30 | ₩58,398 | ₩59,321 | ₩57,996 | ₩59,121 | +1.24% | 1118.7만 |
|---|
| 2026.07.29 | ₩58,933 | ₩59,696 | ₩58,451 | ₩59,509 | +0.98% | 789.2만 |
|---|
| 2026.07.28 | ₩57,849 | ₩58,451 | ₩56,765 | ₩57,100 | -1.30% | 1251.1만 |
|---|
| 2026.07.27 | ₩58,679 | ₩59,442 | ₩57,622 | ₩57,769 | -1.55% | 1015.9만 |
|---|
| 2026.07.24 | ₩60,526 | ₩61,222 | ₩60,044 | ₩60,285 | -0.40% | 1092만 |
|---|
| 2026.07.23 | ₩61,383 | ₩61,851 | ₩60,406 | ₩60,620 | -1.24% | 1195.5만 |
|---|
| 2026.07.22 | ₩59,843 | ₩60,566 | ₩59,777 | ₩60,071 | +0.38% | 765.1만 |
|---|
| 2026.07.21 | ₩59,107 | ₩59,281 | ₩58,532 | ₩59,027 | -0.14% | 839.9만 |
|---|
| 2026.07.20 | ₩58,023 | ₩59,308 | ₩57,849 | ₩58,599 | +0.99% | 974만 |
|---|
| 2026.07.17 | ₩58,679 | ₩59,188 | ₩57,836 | ₩58,666 | -0.02% | 1006.7만 |
|---|
| 2026.07.16 | ₩57,729 | ₩58,425 | ₩57,448 | ₩57,595 | -0.23% | 1206.2만 |
|---|
| 2026.07.15 | ₩58,090 | ₩58,331 | ₩56,484 | ₩57,461 | -1.08% | 859.6만 |
|---|
| 2026.07.14 | ₩58,625 | ₩59,121 | ₩57,180 | ₩58,090 | -0.91% | 881.8만 |
|---|
| 2026.07.13 | ₩57,715 | ₩58,907 | ₩57,581 | ₩58,532 | +1.41% | 999.7만 |
|---|
| 2026.07.10 | ₩56,524 | ₩56,899 | ₩55,962 | ₩56,524 | 0.00% | 686.2만 |
|---|
| 2026.07.09 | ₩56,952 | ₩57,862 | ₩56,002 | ₩56,243 | -1.25% | 858.6만 |
|---|
| 2026.07.08 | ₩57,889 | ₩58,344 | ₩56,564 | ₩57,970 | +0.14% | 1760.6만 |
|---|
| 2026.07.07 | ₩54,583 | ₩57,233 | ₩54,543 | ₩56,765 | +4.00% | 1669.6만 |
|---|
| 2026.07.06 | ₩53,740 | ₩54,490 | ₩53,606 | ₩54,021 | +0.52% | 1870.1만 |
|---|
| 2026.07.02 | ₩54,543 | ₩54,717 | ₩53,539 | ₩54,168 | -0.69% | 1545.7만 |
|---|
| 2026.07.01 | ₩54,971 | ₩55,922 | ₩53,753 | ₩53,874 | -2.00% | 1179.3만 |
|---|
| 2026.06.30 | ₩56,056 | ₩56,778 | ₩55,239 | ₩55,306 | -1.34% | 1957만 |
|---|
| 2026.06.29 | ₩56,457 | ₩57,394 | ₩56,136 | ₩56,203 | -0.45% | 978.8만 |
|---|
| 2026.06.26 | ₩56,992 | ₩57,461 | ₩56,002 | ₩56,497 | -0.87% | 1497.6만 |
|---|
| 2026.06.25 | ₩56,578 | ₩58,425 | ₩56,430 | ₩57,019 | +0.78% | 1269.5만 |
|---|
| 2026.06.24 | ₩56,484 | ₩57,247 | ₩55,962 | ₩57,207 | +1.28% | 1373.6만 |
|---|
| 2026.06.23 | ₩57,541 | ₩58,291 | ₩57,354 | ₩58,077 | +0.93% | 1013.1만 |
|---|
| 2026.06.22 | ₩56,698 | ₩57,755 | ₩56,096 | ₩57,622 | +1.63% | 1517.5만 |
|---|
| 2026.06.18 | ₩56,417 | ₩56,644 | ₩55,574 | ₩56,377 | -0.07% | 3758.6만 |
|---|
| 2026.06.17 | ₩57,407 | ₩58,492 | ₩56,685 | ₩56,992 | -0.72% | 1871만 |
|---|
| 2026.06.16 | ₩57,233 | ₩57,809 | ₩56,885 | ₩57,407 | +0.30% | 1263만 |
|---|
| 2026.06.15 | ₩57,501 | ₩59,736 | ₩57,300 | ₩58,264 | +1.33% | 1705.1만 |
|---|
| 2026.06.12 | ₩59,134 | ₩60,954 | ₩58,907 | ₩60,647 | +2.56% | 1481.7만 |
|---|
| 2026.06.11 | ₩63,056 | ₩63,243 | ₩59,669 | ₩59,710 | -5.31% | 1518.9만 |
|---|
| 2026.06.10 | ₩60,165 | ₩63,149 | ₩60,151 | ₩62,373 | +3.67% | 2035.2만 |
|---|
| 2026.06.09 | ₩59,924 | ₩59,977 | ₩57,822 | ₩58,987 | -1.56% | 1645.8만 |
|---|
| 2026.06.08 | ₩60,218 | ₩60,780 | ₩59,937 | ₩60,339 | +0.20% | 1237.9만 |
|---|
| 2026.06.05 | ₩61,383 | ₩61,731 | ₩59,214 | ₩59,268 | -3.45% | 1109.6만 |
|---|
| 2026.06.04 | ₩61,048 | ₩61,851 | ₩60,700 | ₩61,557 | +0.83% | 1310.7만 |
|---|
| 2026.06.03 | ₩62,012 | ₩62,815 | ₩61,503 | ₩61,811 | -0.32% | 1128.9만 |
|---|
| 2026.06.02 | ₩61,637 | ₩62,721 | ₩61,235 | ₩61,865 | +0.37% | 1182.8만 |
|---|
| 2026.06.01 | ₩61,035 | ₩63,016 | ₩60,874 | ₩61,985 | +1.56% | 1876.5만 |
|---|
| 2026.05.29 | ₩58,973 | ₩59,857 | ₩58,398 | ₩59,549 | +0.98% | 2180.1만 |
|---|
| 2026.05.28 | ₩59,910 | ₩59,951 | ₩58,706 | ₩59,040 | -1.45% | 1025.8만 |
|---|
| 2026.05.27 | ₩59,536 | ₩60,058 | ₩58,706 | ₩59,255 | -0.47% | 1294.3만 |
|---|
| 2026.05.26 | ₩62,761 | ₩63,176 | ₩60,392 | ₩60,419 | -3.73% | 1322.8만 |
|---|
| 2026.05.22 | ₩62,962 | ₩63,725 | ₩62,641 | ₩63,203 | +0.38% | 911.9만 |
|---|
| 2026.05.21 | ₩65,545 | ₩65,760 | ₩62,507 | ₩63,056 | -3.80% | 1792.1만 |
|---|
| 2026.05.20 | ₩66,054 | ₩67,299 | ₩64,729 | ₩64,863 | -1.80% | 1271.6만 |
|---|
| 2026.05.19 | ₩67,098 | ₩67,419 | ₩65,666 | ₩66,509 | -0.88% | 1224.2만 |
|---|
| 2026.05.18 | ₩65,599 | ₩67,111 | ₩64,675 | ₩66,496 | +1.37% | 1539.6만 |
|---|
| 2026.05.15 | ₩64,086 | ₩66,335 | ₩63,899 | ₩66,241 | +3.36% | 1648.6만 |
|---|
| 2026.05.14 | ₩62,159 | ₩63,457 | ₩62,079 | ₩63,230 | +1.72% | 1011.3만 |
|---|
| 2026.05.13 | ₩62,373 | ₩62,949 | ₩61,557 | ₩62,775 | +0.64% | 1441.4만 |
|---|
| 2026.05.12 | ₩62,627 | ₩63,243 | ₩62,079 | ₩62,601 | -0.04% | 1473.4만 |
|---|
| 2026.05.11 | ₩62,119 | ₩62,895 | ₩61,838 | ₩62,547 | +0.69% | 1631.7만 |
|---|
| 2026.05.08 | ₩61,570 | ₩62,065 | ₩60,473 | ₩61,048 | -0.85% | 1514.8만 |
|---|
| 2026.05.07 | ₩61,128 | ₩61,383 | ₩59,161 | ₩60,647 | -0.79% | 2662.5만 |
|---|
| 2026.05.06 | ₩63,578 | ₩65,238 | ₩62,172 | ₩62,373 | -1.89% | 4105.1만 |
|---|
| 2026.05.05 | ₩68,584 | ₩69,534 | ₩67,821 | ₩68,249 | -0.49% | 1491.7만 |
|---|
| 2026.05.04 | ₩68,169 | ₩69,186 | ₩67,419 | ₩68,610 | +0.65% | 1109.6만 |
|---|
| 2026.05.01 | ₩68,503 | ₩68,503 | ₩66,375 | ₩67,674 | -1.21% | 950.5만 |
|---|
| 2026.04.30 | ₩67,071 | ₩68,865 | ₩66,496 | ₩68,758 | +2.51% | 969.2만 |
|---|
| 2026.04.29 | ₩67,031 | ₩68,664 | ₩66,777 | ₩68,370 | +2.00% | 1709.3만 |
|---|
| 2026.04.28 | ₩65,773 | ₩66,616 | ₩65,278 | ₩66,228 | +0.69% | 1396.2만 |
|---|
| 2026.04.27 | ₩64,649 | ₩65,572 | ₩64,006 | ₩64,515 | -0.21% | 876.3만 |
|---|
| 2026.04.24 | ₩64,153 | ₩64,448 | ₩63,524 | ₩64,167 | +0.02% | 1087.7만 |
|---|
| 2026.04.23 | ₩63,671 | ₩64,916 | ₩63,390 | ₩64,448 | +1.22% | 1119.5만 |
|---|
| 2026.04.22 | ₩61,570 | ₩63,337 | ₩61,530 | ₩63,069 | +2.43% | 1275.8만 |
|---|
| 2026.04.21 | ₩60,151 | ₩61,209 | ₩59,576 | ₩61,035 | +1.47% | 1107.4만 |
|---|
| 2026.04.20 | ₩59,977 | ₩60,606 | ₩59,402 | ₩60,151 | +0.29% | 1012.1만 |
|---|
| 2026.04.17 | ₩58,010 | ₩59,255 | ₩56,109 | ₩59,201 | +2.05% | 2282.1만 |
|---|
| 2026.04.16 | ₩60,566 | ₩61,985 | ₩60,486 | ₩61,276 | +1.17% | 760.4만 |
|---|
| 2026.04.15 | ₩60,299 | ₩61,155 | ₩59,870 | ₩60,539 | +0.40% | 774.4만 |
|---|
| 2026.04.14 | ₩62,413 | ₩62,708 | ₩60,125 | ₩60,566 | -2.96% | 1250.1만 |
|---|
| 2026.04.13 | ₩64,689 | ₩65,104 | ₩62,668 | ₩63,270 | -2.19% | 1028.6만 |
|---|
| 2026.04.10 | ₩63,752 | ₩64,354 | ₩62,882 | ₩63,966 | +0.34% | 1033.2만 |
|---|
| 2026.04.09 | ₩64,448 | ₩65,733 | ₩63,712 | ₩64,086 | -0.56% | 1374.6만 |
|---|
| 2026.04.08 | ₩61,931 | ₩64,381 | ₩60,365 | ₩64,127 | +3.54% | 1802.5만 |
|---|
| 2026.04.07 | ₩66,870 | ₩67,981 | ₩66,389 | ₩66,857 | -0.02% | 1245.1만 |
|---|
| 2026.04.06 | ₩66,389 | ₩66,763 | ₩65,800 | ₩66,456 | +0.10% | 936.2만 |
|---|
| 2026.04.02 | ₩67,326 | ₩67,834 | ₩65,037 | ₩66,241 | -1.61% | 1394만 |
|---|
| 2026.04.01 | ₩65,719 | ₩66,683 | ₩63,765 | ₩65,037 | -1.04% | 1874.6만 |
|---|
| 2026.03.31 | ₩69,186 | ₩70,016 | ₩65,505 | ₩67,352 | -2.65% | 2171.8만 |
|---|
| 2026.03.30 | ₩69,721 | ₩70,551 | ₩68,718 | ₩68,958 | -1.09% | 1224.8만 |
|---|
| 2026.03.27 | ₩69,106 | ₩70,217 | ₩68,718 | ₩69,695 | +0.85% | 1498.4만 |
|---|
| 2026.03.26 | ₩68,088 | ₩69,400 | ₩67,834 | ₩68,731 | +0.94% | 1377.2만 |
|---|
| 2026.03.25 | ₩66,817 | ₩67,700 | ₩66,429 | ₩67,473 | +0.98% | 1038.4만 |
|---|
| 2026.03.24 | ₩65,545 | ₩67,874 | ₩65,532 | ₩67,285 | +2.65% | 2001만 |
|---|
| 2026.03.23 | ₩63,578 | ₩65,599 | ₩62,641 | ₩64,903 | +2.08% | 1711.3만 |
|---|
| 2026.03.20 | ₩65,211 | ₩66,482 | ₩64,809 | ₩65,130 | -0.12% | 5606.5만 |
|---|
| 2026.03.19 | ₩64,756 | ₩66,696 | ₩64,622 | ₩65,304 | +0.85% | 2829.7만 |
|---|
| 2026.03.18 | ₩63,457 | ₩64,475 | ₩63,016 | ₩64,461 | +1.58% | 2100.8만 |
|---|
| 2026.03.17 | ₩63,109 | ₩63,578 | ₩62,587 | ₩63,471 | +0.57% | 1844.2만 |
|---|
| 2026.03.16 | ₩61,570 | ₩62,788 | ₩60,995 | ₩62,440 | +1.41% | 1984만 |
|---|
| 2026.03.13 | ₩60,928 | ₩62,119 | ₩60,780 | ₩61,905 | +1.60% | 1197.8만 |
|---|
| 2026.03.12 | ₩61,169 | ₩62,119 | ₩60,580 | ₩61,824 | +1.07% | 2401.4만 |
|---|
| 2026.03.11 | ₩58,933 | ₩60,794 | ₩58,518 | ₩60,713 | +3.02% | 1404만 |
|---|
| 2026.03.10 | ₩59,536 | ₩60,138 | ₩58,130 | ₩58,492 | -1.75% | 1600.9만 |
|---|
| 2026.03.09 | ₩60,499 | ₩61,570 | ₩59,134 | ₩59,991 | -0.84% | 2564.7만 |
|---|
| 2026.03.06 | ₩60,138 | ₩60,861 | ₩59,147 | ₩59,536 | -1.00% | 1301.7만 |
|---|
| 2026.03.05 | ₩59,107 | ₩60,071 | ₩58,920 | ₩59,589 | +0.82% | 1876만 |
|---|
| 2026.03.04 | ₩58,264 | ₩58,866 | ₩57,153 | ₩58,210 | -0.09% | 1075.6만 |
|---|
| 2026.03.03 | ₩60,566 | ₩60,861 | ₩58,384 | ₩58,893 | -2.76% | 1651.5만 |
|---|
| 2026.03.02 | ₩60,981 | ₩60,981 | ₩58,652 | ₩60,165 | -1.34% | 1680.2만 |
|---|
| 2026.02.27 | ₩57,970 | ₩58,612 | ₩57,153 | ₩58,264 | +0.51% | 952.1만 |
|---|
| 2026.02.26 | ₩56,417 | ₩57,983 | ₩55,868 | ₩57,100 | +1.21% | 889.7만 |
|---|
| 2026.02.25 | ₩58,157 | ₩58,224 | ₩56,524 | ₩57,046 | -1.91% | 675.8만 |
|---|
| 2026.02.24 | ₩58,666 | ₩58,679 | ₩57,180 | ₩57,929 | -1.25% | 906.5만 |
|---|
| 2026.02.23 | ₩59,429 | ₩60,178 | ₩58,277 | ₩58,451 | -1.64% | 875.1만 |
|---|
| 2026.02.20 | ₩59,348 | ₩59,843 | ₩58,692 | ₩59,415 | +0.11% | 1405.8만 |
|---|
| 2026.02.19 | ₩60,071 | ₩61,771 | ₩59,335 | ₩59,777 | -0.49% | 1267.3만 |
|---|
| 2026.02.18 | ₩59,562 | ₩60,660 | ₩58,291 | ₩59,482 | -0.13% | 1497.9만 |
|---|
| 2026.02.17 | ₩60,205 | ₩60,620 | ₩58,157 | ₩58,947 | -2.09% | 919.5만 |
|---|
| 2026.02.13 | ₩58,318 | ₩60,098 | ₩58,318 | ₩59,777 | +2.50% | 704.6만 |
|---|
| 2026.02.12 | ₩59,589 | ₩60,017 | ₩57,555 | ₩58,840 | -1.26% | 1213.4만 |
|---|
| 2026.02.11 | ₩58,893 | ₩60,258 | ₩58,813 | ₩60,178 | +2.18% | 952.4만 |
|---|
| 2026.02.10 | ₩58,157 | ₩58,291 | ₩57,407 | ₩58,197 | +0.07% | 596.5만 |
|---|
| 2026.02.09 | ₩58,438 | ₩58,920 | ₩58,050 | ₩58,197 | -0.41% | 781.1만 |
|---|
| 2026.02.06 | ₩57,970 | ₩58,893 | ₩57,675 | ₩58,639 | +1.15% | 1122.2만 |
|---|
| 2026.02.05 | ₩57,314 | ₩58,090 | ₩56,163 | ₩57,782 | +0.82% | 1291.3만 |
|---|
| 2026.02.04 | ₩56,122 | ₩58,465 | ₩56,002 | ₩58,077 | +3.48% | 2182.9만 |
|---|
| 2026.02.03 | ₩53,860 | ₩55,600 | ₩52,870 | ₩55,025 | +2.16% | 2403.5만 |
|---|
| 2026.02.02 | ₩52,816 | ₩54,570 | ₩52,415 | ₩53,727 | +1.72% | 2188.5만 |
|---|
| 2026.01.30 | ₩53,017 | ₩54,048 | ₩52,375 | ₩53,820 | +1.51% | 1134.9만 |
|---|
| 2026.01.29 | ₩54,329 | ₩55,293 | ₩53,312 | ₩53,459 | -1.60% | 1453.1만 |
|---|
| 2026.01.28 | ₩52,964 | ₩53,526 | ₩52,428 | ₩53,312 | +0.66% | 888.1만 |
|---|
| 2026.01.27 | ₩52,335 | ₩52,964 | ₩52,027 | ₩52,803 | +0.90% | 694만 |
|---|
| 2026.01.26 | ₩52,562 | ₩52,709 | ₩51,009 | ₩51,705 | -1.63% | 601.6만 |
|---|
| 2026.01.23 | ₩51,853 | ₩52,455 | ₩51,424 | ₩51,719 | -0.26% | 744.6만 |
|---|
| 2026.01.22 | ₩50,474 | ₩50,849 | ₩49,457 | ₩50,835 | +0.72% | 872.2만 |
|---|
| 2026.01.21 | ₩49,751 | ₩51,398 | ₩49,658 | ₩50,528 | +1.56% | 862.8만 |
|---|
| 2026.01.20 | ₩48,747 | ₩49,631 | ₩48,373 | ₩48,573 | -0.36% | 911.2만 |
|---|
| 2026.01.16 | ₩48,453 | ₩49,377 | ₩48,159 | ₩48,453 | 0.00% | 921만 |
|---|
| 2026.01.15 | ₩49,872 | ₩51,183 | ₩48,145 | ₩48,614 | -2.52% | 2243.7만 |
|---|
| 2026.01.14 | ₩49,658 | ₩51,826 | ₩49,564 | ₩50,755 | +2.21% | 1672.2만 |
|---|
| 2026.01.13 | ₩48,426 | ₩49,885 | ₩48,426 | ₩49,310 | +1.82% | 957.1만 |
|---|
| 2026.01.12 | ₩47,931 | ₩48,212 | ₩47,422 | ₩47,811 | -0.25% | 669만 |
|---|
| 2026.01.09 | ₩48,440 | ₩48,721 | ₩47,730 | ₩47,864 | -1.19% | 567.8만 |
|---|
| 2026.01.08 | ₩46,619 | ₩48,921 | ₩46,378 | ₩48,306 | +3.62% | 984.6만 |
|---|
| 2026.01.07 | ₩47,971 | ₩48,051 | ₩45,816 | ₩46,137 | -3.82% | 1302.2만 |
|---|
| 2026.01.06 | ₩48,828 | ₩49,430 | ₩47,864 | ₩48,038 | -1.62% | 859.6만 |
|---|
| 2026.01.05 | ₩50,581 | ₩50,969 | ₩47,449 | ₩48,921 | -3.28% | 1187.7만 |
|---|
| 2026.01.02 | ₩49,095 | ₩51,117 | ₩48,841 | ₩50,688 | +3.24% | 871.7만 |
|---|
| 2025.12.31 | ₩49,336 | ₩49,443 | ₩48,801 | ₩49,029 | -0.62% | 391.8만 |
|---|
| 2025.12.30 | ₩48,841 | ₩49,417 | ₩48,734 | ₩49,283 | +0.90% | 494만 |
|---|
| 2025.12.29 | ₩48,225 | ₩48,788 | ₩48,118 | ₩48,426 | +0.42% | 592.4만 |
|---|
| 2025.12.26 | ₩48,413 | ₩48,520 | ₩47,396 | ₩47,744 | -1.38% | 524.8만 |
|---|
| 2025.12.24 | ₩48,466 | ₩48,667 | ₩48,212 | ₩48,453 | -0.03% | 220.3만 |
|---|
| 2025.12.23 | ₩48,962 | ₩49,029 | ₩48,346 | ₩48,640 | -0.66% | 461만 |
|---|
| 2025.12.22 | ₩48,667 | ₩49,363 | ₩48,507 | ₩48,761 | +0.19% | 596.6만 |
|---|
| 2025.12.19 | ₩47,891 | ₩48,721 | ₩47,891 | ₩47,971 | +0.17% | 1750.3만 |
|---|
| 2025.12.18 | ₩49,510 | ₩49,524 | ₩47,797 | ₩47,811 | -3.43% | 814.2만 |
|---|
| 2025.12.17 | ₩47,784 | ₩49,577 | ₩47,663 | ₩49,457 | +3.50% | 1053.7만 |
|---|
| 2025.12.16 | ₩47,811 | ₩47,985 | ₩46,726 | ₩46,967 | -1.76% | 1030.8만 |
|---|
| 2025.12.15 | ₩49,805 | ₩49,872 | ₩48,239 | ₩48,413 | -2.79% | 1081.9만 |
|---|
| 2025.12.12 | ₩51,050 | ₩51,250 | ₩50,126 | ₩50,220 | -1.63% | 710.9만 |
|---|
| 2025.12.11 | ₩50,795 | ₩51,076 | ₩49,952 | ₩50,247 | -1.08% | 640.7만 |
|---|
| 2025.12.10 | ₩50,059 | ₩51,505 | ₩49,617 | ₩51,411 | +2.70% | 817.9만 |
|---|
| 2025.12.09 | ₩49,952 | ₩50,608 | ₩49,711 | ₩50,059 | +0.21% | 709.2만 |
|---|
| 2025.12.08 | ₩50,407 | ₩51,103 | ₩49,698 | ₩50,287 | -0.24% | 855.6만 |
|---|
| 2025.12.05 | ₩50,300 | ₩51,224 | ₩50,113 | ₩50,153 | -0.29% | 767.1만 |
|---|
| 2025.12.04 | ₩50,514 | ₩50,862 | ₩50,273 | ₩50,474 | -0.08% | 563.9만 |
|---|
| 2025.12.03 | ₩50,300 | ₩50,876 | ₩50,220 | ₩50,447 | +0.29% | 920.1만 |
|---|
| 2025.12.02 | ₩50,728 | ₩50,728 | ₩49,564 | ₩49,872 | -1.69% | 696.4만 |
|---|
| 2025.12.01 | ₩49,510 | ₩51,023 | ₩49,484 | ₩50,675 | +2.35% | 910.3만 |
|---|
| 2025.11.28 | ₩48,828 | ₩50,019 | ₩48,681 | ₩49,604 | +1.59% | 443.9만 |
|---|
| 2025.11.26 | ₩47,985 | ₩49,149 | ₩47,891 | ₩48,721 | +1.53% | 769.5만 |
|---|
| 2025.11.25 | ₩47,690 | ₩48,038 | ₩47,315 | ₩47,944 | +0.53% | 631.3만 |
|---|
| 2025.11.24 | ₩47,543 | ₩48,359 | ₩47,061 | ₩48,092 | +1.15% | 949.4만 |
|---|
| 2025.11.21 | ₩46,940 | ₩48,172 | ₩46,566 | ₩47,717 | +1.65% | 1141만 |
|---|
| 2025.11.20 | ₩47,717 | ₩49,363 | ₩46,820 | ₩47,061 | -1.37% | 1080.6만 |
|---|
| 2025.11.19 | ₩46,847 | ₩47,369 | ₩46,459 | ₩47,222 | +0.80% | 793.5만 |
|---|
| 2025.11.18 | ₩46,512 | ₩48,440 | ₩46,298 | ₩48,011 | +3.22% | 968.7만 |
|---|
| 2025.11.17 | ₩47,985 | ₩48,038 | ₩46,646 | ₩46,940 | -2.18% | 673.6만 |
|---|
| 2025.11.14 | ₩47,101 | ₩48,038 | ₩46,151 | ₩47,971 | +1.85% | 837만 |
|---|
| 2025.11.13 | ₩47,342 | ₩47,757 | ₩46,405 | ₩46,900 | -0.93% | 833.5만 |
|---|
| 2025.11.12 | ₩46,981 | ₩47,556 | ₩46,552 | ₩47,141 | +0.34% | 1071.1만 |
|---|
| 2025.11.11 | ₩45,656 | ₩47,623 | ₩45,656 | ₩47,061 | +3.08% | 990.2만 |
|---|
| 2025.11.10 | ₩45,535 | ₩45,776 | ₩44,625 | ₩45,401 | -0.29% | 680.8만 |
|---|
| 2025.11.07 | ₩43,916 | ₩45,147 | ₩43,487 | ₩45,107 | +2.71% | 992.1만 |
|---|
| 2025.11.06 | ₩44,598 | ₩44,960 | ₩42,912 | ₩43,407 | -2.67% | 1399.4만 |
|---|
| 2025.11.05 | ₩43,501 | ₩44,330 | ₩43,220 | ₩43,286 | -0.49% | 930.6만 |
|---|
| 2025.11.04 | ₩43,300 | ₩43,701 | ₩42,711 | ₩43,568 | +0.62% | 799만 |
|---|
| 2025.11.03 | ₩43,434 | ₩43,942 | ₩42,738 | ₩43,929 | +1.14% | 741.4만 |
|---|
| 2025.10.31 | ₩42,992 | ₩43,621 | ₩42,751 | ₩43,487 | +1.15% | 540.8만 |
|---|
| 2025.10.30 | ₩42,711 | ₩43,487 | ₩42,363 | ₩42,845 | +0.31% | 625.7만 |
|---|
| 2025.10.29 | ₩43,072 | ₩43,527 | ₩42,764 | ₩42,898 | -0.40% | 706만 |
|---|
| 2025.10.28 | ₩43,808 | ₩43,875 | ₩42,831 | ₩42,845 | -2.20% | 642.9만 |
|---|
| 2025.10.27 | ₩44,210 | ₩44,692 | ₩43,889 | ₩44,076 | -0.30% | 576.3만 |
|---|
| 2025.10.24 | ₩44,973 | ₩45,040 | ₩44,023 | ₩44,130 | -1.87% | 455.8만 |
|---|
| 2025.10.23 | ₩44,745 | ₩45,281 | ₩44,438 | ₩44,759 | +0.03% | 820.2만 |
|---|
| 2025.10.22 | ₩43,447 | ₩43,862 | ₩42,831 | ₩43,380 | -0.15% | 816.7만 |
|---|
| 2025.10.21 | ₩42,698 | ₩43,166 | ₩42,122 | ₩42,912 | +0.50% | 751.3만 |
|---|
| 2025.10.20 | ₩42,524 | ₩43,206 | ₩42,296 | ₩42,738 | +0.50% | 577만 |
|---|
| 2025.10.17 | ₩42,898 | ₩43,153 | ₩42,242 | ₩42,483 | -0.97% | 761.1만 |
|---|
| 2025.10.16 | ₩43,701 | ₩43,956 | ₩42,350 | ₩42,872 | -1.90% | 679.8만 |
|---|
| 2025.10.15 | ₩44,250 | ₩44,504 | ₩43,206 | ₩43,648 | -1.36% | 568.8만 |
|---|
| 2025.10.14 | ₩43,394 | ₩44,330 | ₩43,179 | ₩43,782 | +0.89% | 840.5만 |
|---|
| 2025.10.13 | ₩44,103 | ₩44,504 | ₩43,568 | ₩44,451 | +0.79% | 492.8만 |
|---|
| 2025.10.10 | ₩45,374 | ₩45,548 | ₩43,487 | ₩43,501 | -4.13% | 1104.2만 |
|---|