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 | ₩65,353 | ₩65,915 | ₩64,416 | ₩64,590 | -1.17% | 636.3만 |
| 2026.10.08 | ₩65,661 | ₩66,170 | ₩64,550 | ₩65,474 | -0.29% | 1156.5만 |
| 2026.10.07 | ₩64,778 | ₩65,487 | ₩63,439 | ₩64,082 | -1.07% | 554.2만 |
| 2026.10.06 | ₩63,546 | ₩64,483 | ₩63,185 | ₩64,269 | +1.14% | 718.7만 |
| 2026.10.05 | ₩63,760 | ₩64,992 | ₩62,650 | ₩64,215 | +0.71% | 996.8만 |
| 2026.10.02 | ₩62,302 | ₩63,854 | ₩61,231 | ₩63,774 | +2.36% | 792.1만 |
| 2026.10.01 | ₩61,606 | ₩63,158 | ₩61,271 | ₩63,118 | +2.45% | 759만 |
| 2026.09.30 | ₩62,623 | ₩62,650 | ₩61,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,619 |
| -1.60% |
| 966.3만 |
| 2026.09.29 | ₩61,231 | ₩62,690 | ₩60,977 | ₩62,369 | +1.86% | 1057.3만 |
|---|
| 2026.09.28 | ₩63,948 | ₩64,242 | ₩62,328 | ₩62,542 | -2.20% | 940.9만 |
|---|
| 2026.09.25 | ₩64,028 | ₩64,416 | ₩62,917 | ₩62,971 | -1.65% | 1075.8만 |
|---|
| 2026.09.24 | ₩64,978 | ₩66,196 | ₩64,550 | ₩65,447 | +0.72% | 564.1만 |
|---|
| 2026.09.23 | ₩63,412 | ₩65,313 | ₩62,904 | ₩64,296 | +1.39% | 1471.5만 |
|---|
| 2026.09.22 | ₩62,636 | ₩63,988 | ₩62,235 | ₩62,837 | +0.32% | 464.1만 |
|---|
| 2026.09.21 | ₩63,975 | ₩64,456 | ₩63,011 | ₩63,694 | -0.44% | 1303.7만 |
|---|
| 2026.09.18 | ₩65,005 | ₩65,581 | ₩64,483 | ₩65,059 | +0.08% | 3968.3만 |
|---|
| 2026.09.17 | ₩64,269 | ₩65,219 | ₩63,908 | ₩65,206 | +1.46% | 1215.4만 |
|---|
| 2026.09.16 | — | — | — | ₩64,831 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩68,699 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩66,558 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩67,227 | — | — |
|---|
| 2026.08.31 | ₩64,858 | ₩65,594 | ₩63,774 | ₩64,925 | +0.10% | 1257.6만 |
|---|
| 2026.08.27 | ₩62,462 | ₩63,372 | ₩61,994 | ₩63,064 | +0.96% | 644.3만 |
|---|
| 2026.08.26 | ₩61,847 | ₩63,439 | ₩61,780 | ₩62,676 | +1.34% | 633.9만 |
|---|
| 2026.08.25 | ₩63,078 | ₩63,653 | ₩62,690 | ₩62,783 | -0.47% | 730.5만 |
|---|
| 2026.08.24 | ₩65,433 | ₩65,741 | ₩63,680 | ₩64,550 | -1.35% | 761.8만 |
|---|
| 2026.08.21 | ₩66,183 | ₩66,517 | ₩65,433 | ₩65,714 | -0.71% | 900.6만 |
|---|
| 2026.08.20 | ₩65,607 | ₩66,544 | ₩65,487 | ₩65,982 | +0.57% | 1035.8만 |
|---|
| 2026.08.19 | ₩64,537 | ₩65,460 | ₩64,149 | ₩64,497 | -0.06% | 1509.8만 |
|---|
| 2026.08.18 | ₩64,242 | ₩64,818 | ₩63,881 | ₩64,015 | -0.35% | 1776.1만 |
|---|
| 2026.08.17 | ₩61,806 | ₩63,961 | ₩61,619 | ₩63,667 | +3.01% | 1483.5만 |
|---|
| 2026.08.14 | ₩59,959 | ₩61,485 | ₩59,826 | ₩61,365 | +2.34% | 891.8만 |
|---|
| 2026.08.13 | ₩59,223 | ₩59,598 | ₩58,420 | ₩59,411 | +0.32% | 904.6만 |
|---|
| 2026.08.12 | ₩59,772 | ₩60,722 | ₩59,772 | ₩60,040 | +0.45% | 831만 |
|---|
| 2026.08.11 | ₩60,508 | ₩61,191 | ₩60,281 | ₩60,762 | +0.42% | 741.5만 |
|---|
| 2026.08.10 | ₩58,594 | ₩60,803 | ₩58,447 | ₩60,709 | +3.61% | 1287.1만 |
|---|
| 2026.08.07 | ₩57,002 | ₩58,300 | ₩56,774 | ₩57,524 | +0.92% | 1184.3만 |
|---|
| 2026.08.06 | ₩57,483 | ₩58,153 | ₩57,135 | ₩57,698 | +0.37% | 1097.3만 |
|---|
| 2026.08.05 | ₩58,581 | ₩58,715 | ₩56,265 | ₩56,332 | -3.84% | 1532.3만 |
|---|
| 2026.08.04 | ₩58,434 | ₩59,103 | ₩57,818 | ₩58,956 | +0.89% | 981.3만 |
|---|
| 2026.08.03 | ₩59,023 | ₩59,799 | ₩58,581 | ₩59,652 | +1.07% | 866만 |
|---|
| 2026.07.31 | ₩59,705 | ₩60,428 | ₩58,862 | ₩60,401 | +1.17% | 790.2만 |
|---|
| 2026.07.30 | ₩58,394 | ₩59,317 | ₩57,992 | ₩59,116 | +1.24% | 1118.7만 |
|---|
| 2026.07.29 | ₩58,929 | ₩59,692 | ₩58,447 | ₩59,504 | +0.98% | 789.2만 |
|---|
| 2026.07.28 | ₩57,845 | ₩58,447 | ₩56,761 | ₩57,095 | -1.30% | 1251.1만 |
|---|
| 2026.07.27 | ₩58,675 | ₩59,437 | ₩57,617 | ₩57,764 | -1.55% | 1015.9만 |
|---|
| 2026.07.24 | ₩60,522 | ₩61,218 | ₩60,040 | ₩60,281 | -0.40% | 1092만 |
|---|
| 2026.07.23 | ₩61,378 | ₩61,847 | ₩60,401 | ₩60,615 | -1.24% | 1195.5만 |
|---|
| 2026.07.22 | ₩59,839 | ₩60,562 | ₩59,772 | ₩60,066 | +0.38% | 765.1만 |
|---|
| 2026.07.21 | ₩59,103 | ₩59,277 | ₩58,527 | ₩59,023 | -0.14% | 839.9만 |
|---|
| 2026.07.20 | ₩58,019 | ₩59,304 | ₩57,845 | ₩58,594 | +0.99% | 974만 |
|---|
| 2026.07.17 | ₩58,675 | ₩59,183 | ₩57,831 | ₩58,661 | -0.02% | 1006.7만 |
|---|
| 2026.07.16 | ₩57,724 | ₩58,420 | ₩57,443 | ₩57,590 | -0.23% | 1206.2만 |
|---|
| 2026.07.15 | ₩58,086 | ₩58,327 | ₩56,480 | ₩57,457 | -1.08% | 859.6만 |
|---|
| 2026.07.14 | ₩58,621 | ₩59,116 | ₩57,176 | ₩58,086 | -0.91% | 881.8만 |
|---|
| 2026.07.13 | ₩57,711 | ₩58,902 | ₩57,577 | ₩58,527 | +1.41% | 999.7만 |
|---|
| 2026.07.10 | ₩56,520 | ₩56,895 | ₩55,958 | ₩56,520 | 0.00% | 686.2만 |
|---|
| 2026.07.09 | ₩56,948 | ₩57,858 | ₩55,998 | ₩56,239 | -1.25% | 858.6만 |
|---|
| 2026.07.08 | ₩57,885 | ₩58,340 | ₩56,560 | ₩57,965 | +0.14% | 1760.6만 |
|---|
| 2026.07.07 | ₩54,579 | ₩57,229 | ₩54,539 | ₩56,761 | +4.00% | 1669.6만 |
|---|
| 2026.07.06 | ₩53,736 | ₩54,485 | ₩53,602 | ₩54,017 | +0.52% | 1870.1만 |
|---|
| 2026.07.02 | ₩54,539 | ₩54,713 | ₩53,535 | ₩54,164 | -0.69% | 1545.7만 |
|---|
| 2026.07.01 | ₩54,967 | ₩55,918 | ₩53,749 | ₩53,870 | -2.00% | 1179.3만 |
|---|
| 2026.06.30 | ₩56,051 | ₩56,774 | ₩55,235 | ₩55,302 | -1.34% | 1957만 |
|---|
| 2026.06.29 | ₩56,453 | ₩57,390 | ₩56,132 | ₩56,199 | -0.45% | 978.8만 |
|---|
| 2026.06.26 | ₩56,988 | ₩57,457 | ₩55,998 | ₩56,493 | -0.87% | 1497.6만 |
|---|
| 2026.06.25 | ₩56,573 | ₩58,420 | ₩56,426 | ₩57,015 | +0.78% | 1269.5만 |
|---|
| 2026.06.24 | ₩56,480 | ₩57,243 | ₩55,958 | ₩57,202 | +1.28% | 1373.6만 |
|---|
| 2026.06.23 | ₩57,537 | ₩58,286 | ₩57,350 | ₩58,072 | +0.93% | 1013.1만 |
|---|
| 2026.06.22 | ₩56,694 | ₩57,751 | ₩56,092 | ₩57,617 | +1.63% | 1517.5만 |
|---|
| 2026.06.18 | ₩56,413 | ₩56,640 | ₩55,570 | ₩56,373 | -0.07% | 3758.6만 |
|---|
| 2026.06.17 | ₩57,403 | ₩58,487 | ₩56,680 | ₩56,988 | -0.72% | 1871만 |
|---|
| 2026.06.16 | ₩57,229 | ₩57,805 | ₩56,881 | ₩57,403 | +0.30% | 1263만 |
|---|
| 2026.06.15 | ₩57,497 | ₩59,732 | ₩57,296 | ₩58,260 | +1.33% | 1705.1만 |
|---|
| 2026.06.12 | ₩59,130 | ₩60,950 | ₩58,902 | ₩60,642 | +2.56% | 1481.7만 |
|---|
| 2026.06.11 | ₩63,051 | ₩63,238 | ₩59,665 | ₩59,705 | -5.31% | 1518.9만 |
|---|
| 2026.06.10 | ₩60,160 | ₩63,145 | ₩60,147 | ₩62,369 | +3.67% | 2035.2만 |
|---|
| 2026.06.09 | ₩59,919 | ₩59,973 | ₩57,818 | ₩58,982 | -1.56% | 1645.8만 |
|---|
| 2026.06.08 | ₩60,214 | ₩60,776 | ₩59,933 | ₩60,334 | +0.20% | 1237.9만 |
|---|
| 2026.06.05 | ₩61,378 | ₩61,726 | ₩59,210 | ₩59,263 | -3.45% | 1109.6만 |
|---|
| 2026.06.04 | ₩61,044 | ₩61,847 | ₩60,696 | ₩61,552 | +0.83% | 1310.7만 |
|---|
| 2026.06.03 | ₩62,007 | ₩62,810 | ₩61,499 | ₩61,806 | -0.32% | 1128.9만 |
|---|
| 2026.06.02 | ₩61,632 | ₩62,716 | ₩61,231 | ₩61,860 | +0.37% | 1182.8만 |
|---|
| 2026.06.01 | ₩61,030 | ₩63,011 | ₩60,870 | ₩61,980 | +1.56% | 1876.5만 |
|---|
| 2026.05.29 | ₩58,969 | ₩59,852 | ₩58,394 | ₩59,545 | +0.98% | 2180.1만 |
|---|
| 2026.05.28 | ₩59,906 | ₩59,946 | ₩58,701 | ₩59,036 | -1.45% | 1025.8만 |
|---|
| 2026.05.27 | ₩59,531 | ₩60,053 | ₩58,701 | ₩59,250 | -0.47% | 1294.3만 |
|---|
| 2026.05.26 | ₩62,757 | ₩63,172 | ₩60,388 | ₩60,414 | -3.73% | 1322.8만 |
|---|
| 2026.05.22 | ₩62,957 | ₩63,720 | ₩62,636 | ₩63,198 | +0.38% | 911.9만 |
|---|
| 2026.05.21 | ₩65,540 | ₩65,755 | ₩62,502 | ₩63,051 | -3.80% | 1792.1만 |
|---|
| 2026.05.20 | ₩66,049 | ₩67,294 | ₩64,724 | ₩64,858 | -1.80% | 1271.6만 |
|---|
| 2026.05.19 | ₩67,093 | ₩67,414 | ₩65,661 | ₩66,504 | -0.88% | 1224.2만 |
|---|
| 2026.05.18 | ₩65,594 | ₩67,106 | ₩64,671 | ₩66,491 | +1.37% | 1539.6만 |
|---|
| 2026.05.15 | ₩64,082 | ₩66,330 | ₩63,894 | ₩66,236 | +3.36% | 1648.6만 |
|---|
| 2026.05.14 | ₩62,154 | ₩63,453 | ₩62,074 | ₩63,225 | +1.72% | 1011.3만 |
|---|
| 2026.05.13 | ₩62,369 | ₩62,944 | ₩61,552 | ₩62,770 | +0.64% | 1441.4만 |
|---|
| 2026.05.12 | ₩62,623 | ₩63,238 | ₩62,074 | ₩62,596 | -0.04% | 1473.4만 |
|---|
| 2026.05.11 | ₩62,114 | ₩62,890 | ₩61,833 | ₩62,542 | +0.69% | 1631.7만 |
|---|
| 2026.05.08 | ₩61,565 | ₩62,061 | ₩60,468 | ₩61,044 | -0.85% | 1514.8만 |
|---|
| 2026.05.07 | ₩61,124 | ₩61,378 | ₩59,156 | ₩60,642 | -0.79% | 2662.5만 |
|---|
| 2026.05.06 | ₩63,573 | ₩65,233 | ₩62,168 | ₩62,369 | -1.89% | 4105.1만 |
|---|
| 2026.05.05 | ₩68,579 | ₩69,529 | ₩67,816 | ₩68,244 | -0.49% | 1491.7만 |
|---|
| 2026.05.04 | ₩68,164 | ₩69,181 | ₩67,414 | ₩68,605 | +0.65% | 1109.6만 |
|---|
| 2026.05.01 | ₩68,498 | ₩68,498 | ₩66,370 | ₩67,668 | -1.21% | 950.5만 |
|---|
| 2026.04.30 | ₩67,066 | ₩68,860 | ₩66,491 | ₩68,753 | +2.51% | 969.2만 |
|---|
| 2026.04.29 | ₩67,026 | ₩68,659 | ₩66,772 | ₩68,364 | +2.00% | 1709.3만 |
|---|
| 2026.04.28 | ₩65,768 | ₩66,611 | ₩65,273 | ₩66,223 | +0.69% | 1396.2만 |
|---|
| 2026.04.27 | ₩64,644 | ₩65,567 | ₩64,001 | ₩64,510 | -0.21% | 876.3만 |
|---|
| 2026.04.24 | ₩64,149 | ₩64,443 | ₩63,520 | ₩64,162 | +0.02% | 1087.7만 |
|---|
| 2026.04.23 | ₩63,667 | ₩64,911 | ₩63,386 | ₩64,443 | +1.22% | 1119.5만 |
|---|
| 2026.04.22 | ₩61,565 | ₩63,332 | ₩61,525 | ₩63,064 | +2.43% | 1275.8만 |
|---|
| 2026.04.21 | ₩60,147 | ₩61,204 | ₩59,571 | ₩61,030 | +1.47% | 1107.4만 |
|---|
| 2026.04.20 | ₩59,973 | ₩60,602 | ₩59,397 | ₩60,147 | +0.29% | 1012.1만 |
|---|
| 2026.04.17 | ₩58,005 | ₩59,250 | ₩56,105 | ₩59,197 | +2.05% | 2282.1만 |
|---|
| 2026.04.16 | ₩60,562 | ₩61,980 | ₩60,481 | ₩61,271 | +1.17% | 760.4만 |
|---|
| 2026.04.15 | ₩60,294 | ₩61,151 | ₩59,866 | ₩60,535 | +0.40% | 774.4만 |
|---|
| 2026.04.14 | ₩62,409 | ₩62,703 | ₩60,120 | ₩60,562 | -2.96% | 1250.1만 |
|---|
| 2026.04.13 | ₩64,684 | ₩65,099 | ₩62,663 | ₩63,265 | -2.19% | 1028.6만 |
|---|
| 2026.04.10 | ₩63,747 | ₩64,349 | ₩62,877 | ₩63,961 | +0.34% | 1033.2만 |
|---|
| 2026.04.09 | ₩64,443 | ₩65,728 | ₩63,707 | ₩64,082 | -0.56% | 1374.6만 |
|---|
| 2026.04.08 | ₩61,927 | ₩64,376 | ₩60,361 | ₩64,122 | +3.54% | 1802.5만 |
|---|
| 2026.04.07 | ₩66,865 | ₩67,976 | ₩66,384 | ₩66,852 | -0.02% | 1245.1만 |
|---|
| 2026.04.06 | ₩66,384 | ₩66,758 | ₩65,795 | ₩66,451 | +0.10% | 936.2만 |
|---|
| 2026.04.02 | ₩67,321 | ₩67,829 | ₩65,032 | ₩66,236 | -1.61% | 1394만 |
|---|
| 2026.04.01 | ₩65,714 | ₩66,678 | ₩63,760 | ₩65,032 | -1.04% | 1874.6만 |
|---|
| 2026.03.31 | ₩69,181 | ₩70,011 | ₩65,500 | ₩67,347 | -2.65% | 2171.8만 |
|---|
| 2026.03.30 | ₩69,716 | ₩70,546 | ₩68,712 | ₩68,953 | -1.09% | 1224.8만 |
|---|
| 2026.03.27 | ₩69,101 | ₩70,211 | ₩68,712 | ₩69,689 | +0.85% | 1498.4만 |
|---|
| 2026.03.26 | ₩68,083 | ₩69,395 | ₩67,829 | ₩68,726 | +0.94% | 1377.2만 |
|---|
| 2026.03.25 | ₩66,812 | ₩67,695 | ₩66,424 | ₩67,468 | +0.98% | 1038.4만 |
|---|
| 2026.03.24 | ₩65,540 | ₩67,869 | ₩65,527 | ₩67,280 | +2.65% | 2001만 |
|---|
| 2026.03.23 | ₩63,573 | ₩65,594 | ₩62,636 | ₩64,898 | +2.08% | 1711.3만 |
|---|
| 2026.03.20 | ₩65,206 | ₩66,477 | ₩64,804 | ₩65,126 | -0.12% | 5606.5만 |
|---|
| 2026.03.19 | ₩64,751 | ₩66,691 | ₩64,617 | ₩65,300 | +0.85% | 2829.7만 |
|---|
| 2026.03.18 | ₩63,453 | ₩64,470 | ₩63,011 | ₩64,456 | +1.58% | 2100.8만 |
|---|
| 2026.03.17 | ₩63,105 | ₩63,573 | ₩62,583 | ₩63,466 | +0.57% | 1844.2만 |
|---|
| 2026.03.16 | ₩61,565 | ₩62,783 | ₩60,990 | ₩62,435 | +1.41% | 1984만 |
|---|
| 2026.03.13 | ₩60,923 | ₩62,114 | ₩60,776 | ₩61,900 | +1.60% | 1197.8만 |
|---|
| 2026.03.12 | ₩61,164 | ₩62,114 | ₩60,575 | ₩61,820 | +1.07% | 2401.4만 |
|---|
| 2026.03.11 | ₩58,929 | ₩60,789 | ₩58,514 | ₩60,709 | +3.02% | 1404만 |
|---|
| 2026.03.10 | ₩59,531 | ₩60,133 | ₩58,126 | ₩58,487 | -1.75% | 1600.9만 |
|---|
| 2026.03.09 | ₩60,495 | ₩61,565 | ₩59,130 | ₩59,986 | -0.84% | 2564.7만 |
|---|
| 2026.03.06 | ₩60,133 | ₩60,856 | ₩59,143 | ₩59,531 | -1.00% | 1301.7만 |
|---|
| 2026.03.05 | ₩59,103 | ₩60,066 | ₩58,915 | ₩59,585 | +0.82% | 1876만 |
|---|
| 2026.03.04 | ₩58,260 | ₩58,862 | ₩57,149 | ₩58,206 | -0.09% | 1075.6만 |
|---|
| 2026.03.03 | ₩60,562 | ₩60,856 | ₩58,380 | ₩58,889 | -2.76% | 1651.5만 |
|---|
| 2026.03.02 | ₩60,977 | ₩60,977 | ₩58,648 | ₩60,160 | -1.34% | 1680.2만 |
|---|
| 2026.02.27 | ₩57,965 | ₩58,608 | ₩57,149 | ₩58,260 | +0.51% | 952.1만 |
|---|
| 2026.02.26 | ₩56,413 | ₩57,979 | ₩55,864 | ₩57,095 | +1.21% | 889.7만 |
|---|
| 2026.02.25 | ₩58,153 | ₩58,220 | ₩56,520 | ₩57,042 | -1.91% | 675.8만 |
|---|
| 2026.02.24 | ₩58,661 | ₩58,675 | ₩57,176 | ₩57,925 | -1.25% | 906.5만 |
|---|
| 2026.02.23 | ₩59,424 | ₩60,174 | ₩58,273 | ₩58,447 | -1.64% | 875.1만 |
|---|
| 2026.02.20 | ₩59,344 | ₩59,839 | ₩58,688 | ₩59,411 | +0.11% | 1405.8만 |
|---|
| 2026.02.19 | ₩60,066 | ₩61,766 | ₩59,330 | ₩59,772 | -0.49% | 1267.3만 |
|---|
| 2026.02.18 | ₩59,558 | ₩60,655 | ₩58,286 | ₩59,478 | -0.13% | 1497.9만 |
|---|
| 2026.02.17 | ₩60,200 | ₩60,615 | ₩58,153 | ₩58,942 | -2.09% | 919.5만 |
|---|
| 2026.02.13 | ₩58,313 | ₩60,093 | ₩58,313 | ₩59,772 | +2.50% | 704.6만 |
|---|
| 2026.02.12 | ₩59,585 | ₩60,013 | ₩57,550 | ₩58,835 | -1.26% | 1213.4만 |
|---|
| 2026.02.11 | ₩58,889 | ₩60,254 | ₩58,808 | ₩60,174 | +2.18% | 952.4만 |
|---|
| 2026.02.10 | ₩58,153 | ₩58,286 | ₩57,403 | ₩58,193 | +0.07% | 596.5만 |
|---|
| 2026.02.09 | ₩58,434 | ₩58,915 | ₩58,046 | ₩58,193 | -0.41% | 781.1만 |
|---|
| 2026.02.06 | ₩57,965 | ₩58,889 | ₩57,671 | ₩58,634 | +1.15% | 1122.2만 |
|---|
| 2026.02.05 | ₩57,309 | ₩58,086 | ₩56,158 | ₩57,778 | +0.82% | 1291.3만 |
|---|
| 2026.02.04 | ₩56,118 | ₩58,460 | ₩55,998 | ₩58,072 | +3.48% | 2182.9만 |
|---|
| 2026.02.03 | ₩53,856 | ₩55,596 | ₩52,866 | ₩55,021 | +2.16% | 2403.5만 |
|---|
| 2026.02.02 | ₩52,812 | ₩54,566 | ₩52,411 | ₩53,723 | +1.72% | 2188.5만 |
|---|
| 2026.01.30 | ₩53,013 | ₩54,044 | ₩52,371 | ₩53,816 | +1.51% | 1134.9만 |
|---|
| 2026.01.29 | ₩54,325 | ₩55,288 | ₩53,308 | ₩53,455 | -1.60% | 1453.1만 |
|---|
| 2026.01.28 | ₩52,960 | ₩53,522 | ₩52,424 | ₩53,308 | +0.66% | 888.1만 |
|---|
| 2026.01.27 | ₩52,331 | ₩52,960 | ₩52,023 | ₩52,799 | +0.90% | 694만 |
|---|
| 2026.01.26 | ₩52,558 | ₩52,705 | ₩51,006 | ₩51,702 | -1.63% | 601.6만 |
|---|
| 2026.01.23 | ₩51,849 | ₩52,451 | ₩51,421 | ₩51,715 | -0.26% | 744.6만 |
|---|
| 2026.01.22 | ₩50,470 | ₩50,845 | ₩49,453 | ₩50,832 | +0.72% | 872.2만 |
|---|
| 2026.01.21 | ₩49,748 | ₩51,394 | ₩49,654 | ₩50,524 | +1.56% | 862.8만 |
|---|
| 2026.01.20 | ₩48,744 | ₩49,627 | ₩48,369 | ₩48,570 | -0.36% | 911.2만 |
|---|
| 2026.01.16 | ₩48,449 | ₩49,373 | ₩48,155 | ₩48,449 | 0.00% | 921만 |
|---|
| 2026.01.15 | ₩49,868 | ₩51,180 | ₩48,142 | ₩48,610 | -2.52% | 2243.7만 |
|---|
| 2026.01.14 | ₩49,654 | ₩51,822 | ₩49,560 | ₩50,751 | +2.21% | 1672.2만 |
|---|
| 2026.01.13 | ₩48,423 | ₩49,881 | ₩48,423 | ₩49,306 | +1.82% | 957.1만 |
|---|
| 2026.01.12 | ₩47,927 | ₩48,208 | ₩47,419 | ₩47,807 | -0.25% | 669만 |
|---|
| 2026.01.09 | ₩48,436 | ₩48,717 | ₩47,727 | ₩47,860 | -1.19% | 567.8만 |
|---|
| 2026.01.08 | ₩46,616 | ₩48,918 | ₩46,375 | ₩48,302 | +3.62% | 984.6만 |
|---|
| 2026.01.07 | ₩47,968 | ₩48,048 | ₩45,813 | ₩46,134 | -3.82% | 1302.2만 |
|---|
| 2026.01.06 | ₩48,824 | ₩49,426 | ₩47,860 | ₩48,034 | -1.62% | 859.6만 |
|---|
| 2026.01.05 | ₩50,577 | ₩50,966 | ₩47,446 | ₩48,918 | -3.28% | 1187.7만 |
|---|
| 2026.01.02 | ₩49,092 | ₩51,113 | ₩48,837 | ₩50,684 | +3.24% | 871.7만 |
|---|
| 2025.12.31 | ₩49,333 | ₩49,440 | ₩48,797 | ₩49,025 | -0.62% | 391.8만 |
|---|
| 2025.12.30 | ₩48,837 | ₩49,413 | ₩48,730 | ₩49,279 | +0.90% | 494만 |
|---|
| 2025.12.29 | ₩48,222 | ₩48,784 | ₩48,115 | ₩48,423 | +0.42% | 592.4만 |
|---|
| 2025.12.26 | ₩48,409 | ₩48,516 | ₩47,392 | ₩47,740 | -1.38% | 524.8만 |
|---|
| 2025.12.24 | ₩48,463 | ₩48,663 | ₩48,208 | ₩48,449 | -0.03% | 220.3만 |
|---|
| 2025.12.23 | ₩48,958 | ₩49,025 | ₩48,342 | ₩48,637 | -0.66% | 461만 |
|---|
| 2025.12.22 | ₩48,663 | ₩49,359 | ₩48,503 | ₩48,757 | +0.19% | 596.6만 |
|---|
| 2025.12.19 | ₩47,887 | ₩48,717 | ₩47,887 | ₩47,968 | +0.17% | 1750.3만 |
|---|
| 2025.12.18 | ₩49,507 | ₩49,520 | ₩47,794 | ₩47,807 | -3.43% | 814.2만 |
|---|
| 2025.12.17 | ₩47,780 | ₩49,574 | ₩47,660 | ₩49,453 | +3.50% | 1053.7만 |
|---|
| 2025.12.16 | ₩47,807 | ₩47,981 | ₩46,723 | ₩46,964 | -1.76% | 1030.8만 |
|---|
| 2025.12.15 | ₩49,801 | ₩49,868 | ₩48,235 | ₩48,409 | -2.79% | 1081.9만 |
|---|
| 2025.12.12 | ₩51,046 | ₩51,247 | ₩50,122 | ₩50,216 | -1.63% | 710.9만 |
|---|
| 2025.12.11 | ₩50,792 | ₩51,073 | ₩49,948 | ₩50,243 | -1.08% | 640.7만 |
|---|
| 2025.12.10 | ₩50,055 | ₩51,501 | ₩49,614 | ₩51,407 | +2.70% | 817.9만 |
|---|
| 2025.12.09 | ₩49,948 | ₩50,604 | ₩49,707 | ₩50,055 | +0.21% | 709.2만 |
|---|
| 2025.12.08 | ₩50,403 | ₩51,099 | ₩49,694 | ₩50,283 | -0.24% | 855.6만 |
|---|
| 2025.12.05 | ₩50,296 | ₩51,220 | ₩50,109 | ₩50,149 | -0.29% | 767.1만 |
|---|
| 2025.12.04 | ₩50,510 | ₩50,858 | ₩50,270 | ₩50,470 | -0.08% | 563.9만 |
|---|
| 2025.12.03 | ₩50,296 | ₩50,872 | ₩50,216 | ₩50,444 | +0.29% | 920.1만 |
|---|
| 2025.12.02 | ₩50,725 | ₩50,725 | ₩49,560 | ₩49,868 | -1.69% | 696.4만 |
|---|
| 2025.12.01 | ₩49,507 | ₩51,019 | ₩49,480 | ₩50,671 | +2.35% | 910.3만 |
|---|
| 2025.11.28 | ₩48,824 | ₩50,015 | ₩48,677 | ₩49,600 | +1.59% | 443.9만 |
|---|
| 2025.11.26 | ₩47,981 | ₩49,145 | ₩47,887 | ₩48,717 | +1.53% | 769.5만 |
|---|
| 2025.11.25 | ₩47,686 | ₩48,034 | ₩47,312 | ₩47,941 | +0.53% | 631.3만 |
|---|
| 2025.11.24 | ₩47,539 | ₩48,356 | ₩47,057 | ₩48,088 | +1.15% | 949.4만 |
|---|
| 2025.11.21 | ₩46,937 | ₩48,168 | ₩46,562 | ₩47,713 | +1.65% | 1141만 |
|---|
| 2025.11.20 | ₩47,713 | ₩49,359 | ₩46,817 | ₩47,057 | -1.37% | 1080.6만 |
|---|
| 2025.11.19 | ₩46,843 | ₩47,365 | ₩46,455 | ₩47,218 | +0.80% | 793.5만 |
|---|
| 2025.11.18 | ₩46,509 | ₩48,436 | ₩46,295 | ₩48,008 | +3.22% | 968.7만 |
|---|
| 2025.11.17 | ₩47,981 | ₩48,034 | ₩46,643 | ₩46,937 | -2.18% | 673.6만 |
|---|
| 2025.11.14 | ₩47,098 | ₩48,034 | ₩46,147 | ₩47,968 | +1.85% | 837만 |
|---|
| 2025.11.13 | ₩47,338 | ₩47,753 | ₩46,402 | ₩46,897 | -0.93% | 833.5만 |
|---|
| 2025.11.12 | ₩46,977 | ₩47,553 | ₩46,549 | ₩47,138 | +0.34% | 1071.1만 |
|---|
| 2025.11.11 | ₩45,652 | ₩47,620 | ₩45,652 | ₩47,057 | +3.08% | 990.2만 |
|---|
| 2025.11.10 | ₩45,532 | ₩45,773 | ₩44,622 | ₩45,398 | -0.29% | 680.8만 |
|---|
| 2025.11.07 | ₩43,912 | ₩45,144 | ₩43,484 | ₩45,103 | +2.71% | 992.1만 |
|---|
| 2025.11.06 | ₩44,595 | ₩44,956 | ₩42,908 | ₩43,404 | -2.67% | 1399.4만 |
|---|
| 2025.11.05 | ₩43,497 | ₩44,327 | ₩43,216 | ₩43,283 | -0.49% | 930.6만 |
|---|
| 2025.11.04 | ₩43,297 | ₩43,698 | ₩42,708 | ₩43,564 | +0.62% | 799만 |
|---|
| 2025.11.03 | ₩43,430 | ₩43,939 | ₩42,734 | ₩43,926 | +1.14% | 741.4만 |
|---|
| 2025.10.31 | ₩42,989 | ₩43,618 | ₩42,748 | ₩43,484 | +1.15% | 540.8만 |
|---|
| 2025.10.30 | ₩42,708 | ₩43,484 | ₩42,360 | ₩42,842 | +0.31% | 625.7만 |
|---|
| 2025.10.29 | ₩43,069 | ₩43,524 | ₩42,761 | ₩42,895 | -0.40% | 706만 |
|---|
| 2025.10.28 | ₩43,805 | ₩43,872 | ₩42,828 | ₩42,842 | -2.20% | 642.9만 |
|---|
| 2025.10.27 | ₩44,207 | ₩44,689 | ₩43,885 | ₩44,073 | -0.30% | 576.3만 |
|---|
| 2025.10.24 | ₩44,970 | ₩45,036 | ₩44,019 | ₩44,126 | -1.87% | 455.8만 |
|---|
| 2025.10.23 | ₩44,742 | ₩45,277 | ₩44,434 | ₩44,755 | +0.03% | 820.2만 |
|---|
| 2025.10.22 | ₩43,444 | ₩43,859 | ₩42,828 | ₩43,377 | -0.15% | 816.7만 |
|---|
| 2025.10.21 | ₩42,694 | ₩43,163 | ₩42,119 | ₩42,908 | +0.50% | 751.3만 |
|---|
| 2025.10.20 | ₩42,520 | ₩43,203 | ₩42,293 | ₩42,734 | +0.50% | 577만 |
|---|
| 2025.10.17 | ₩42,895 | ₩43,149 | ₩42,239 | ₩42,480 | -0.97% | 761.1만 |
|---|
| 2025.10.16 | ₩43,698 | ₩43,952 | ₩42,346 | ₩42,868 | -1.90% | 679.8만 |
|---|
| 2025.10.15 | ₩44,247 | ₩44,501 | ₩43,203 | ₩43,645 | -1.36% | 568.8만 |
|---|
| 2025.10.14 | ₩43,390 | ₩44,327 | ₩43,176 | ₩43,778 | +0.89% | 840.5만 |
|---|
| 2025.10.13 | ₩44,100 | ₩44,501 | ₩43,564 | ₩44,448 | +0.79% | 492.8만 |
|---|
| 2025.10.10 | ₩45,371 | ₩45,545 | ₩43,484 | ₩43,497 | -4.13% | 1104.2만 |
|---|
| 2025.10.09 | ₩47,178 | ₩47,847 | ₩45,893 | ₩45,973 | -2.55% | 687.3만 |
|---|
| 2025.10.08 | ₩46,830 | ₩46,843 | ₩45,840 | ₩46,803 | -0.06% | 1152.5만 |
|---|
| 2025.10.07 | ₩46,522 | ₩46,843 | ₩45,492 | ₩46,830 | +0.66% | 692.8만 |
|---|
| 2025.10.06 | ₩46,602 | ₩47,325 | ₩46,268 | ₩46,723 | +0.26% | 480.7만 |
|---|
| 2025.10.03 | ₩46,161 | ₩46,723 | ₩46,000 | ₩46,254 | +0.20% | 640.9만 |
|---|
| 2025.10.02 | ₩46,843 | ₩47,499 | ₩45,746 | ₩45,933 | -1.94% | 723.7만 |
|---|
| 2025.10.01 | ₩46,683 | ₩47,566 | ₩46,509 | ₩47,272 | +1.26% | 618.8만 |
|---|
| 2025.09.30 | ₩47,098 | ₩47,325 | ₩46,201 | ₩46,924 | -0.37% | 910.5만 |
|---|
| 2025.09.29 | ₩49,266 | ₩49,279 | ₩47,298 | ₩47,539 | -3.50% | 937.5만 |
|---|
| 2025.09.26 | ₩48,008 | ₩49,868 | ₩47,901 | ₩49,507 | +3.12% | 921.6만 |
|---|
| 2025.09.25 | ₩46,937 | ₩47,981 | ₩46,883 | ₩47,860 | +1.97% | 606.5만 |
|---|
| 2025.09.24 | ₩46,830 | ₩47,780 | ₩46,669 | ₩47,124 | +0.63% | 545.5만 |
|---|
| 2025.09.23 | ₩45,625 | ₩47,499 | ₩45,492 | ₩46,147 | +1.14% | 840.9만 |
|---|
| 2025.09.22 | ₩45,264 | ₩45,492 | ₩44,943 | ₩45,130 | -0.30% | 682.6만 |
|---|
| 2025.09.19 | ₩46,562 | ₩46,589 | ₩45,398 | ₩45,451 | -2.39% | 1357.2만 |
|---|
| 2025.09.18 | ₩47,646 | ₩47,646 | ₩46,482 | ₩46,857 | -1.66% | 610.3만 |
|---|
| 2025.09.17 | ₩46,469 | ₩48,034 | ₩45,960 | ₩47,392 | +1.99% | 750만 |
|---|
| 2025.09.16 | ₩45,425 | ₩47,017 | ₩45,358 | ₩46,803 | +3.03% | 805.4만 |
|---|
| 2025.09.15 | ₩46,295 | ₩46,308 | ₩45,144 | ₩45,197 | -2.37% | 910.2만 |
|---|
| 2025.09.12 | ₩47,593 | ₩47,901 | ₩46,535 | ₩46,535 | -2.22% | 712.4만 |
|---|
| 2025.09.11 | ₩46,843 | ₩47,312 | ₩46,535 | ₩47,231 | +0.83% | 624.3만 |
|---|
| 2025.09.10 | ₩45,987 | ₩47,539 | ₩45,773 | ₩47,539 | +3.38% | 804.3만 |
|---|
| 2025.09.09 | ₩46,469 | ₩47,218 | ₩45,920 | ₩45,920 | -1.18% | 507.4만 |
|---|
| 2025.09.08 | ₩46,910 | ₩46,910 | ₩45,679 | ₩46,187 | -1.54% | 806.1만 |
|---|
| 2025.09.05 | ₩46,897 | ₩47,553 | ₩45,960 | ₩46,522 | -0.80% | 872.9만 |
|---|
| 2025.09.04 | ₩46,750 | ₩47,686 | ₩46,402 | ₩47,620 | +1.86% | 461.6만 |
|---|
| 2025.09.03 | ₩47,954 | ₩48,449 | ₩46,736 | ₩46,950 | -2.09% | 691.4만 |
|---|
| 2025.09.02 | ₩48,182 | ₩48,945 | ₩47,740 | ₩48,744 | +1.17% | 604.5만 |
|---|
| 2025.08.29 | ₩47,927 | ₩48,556 | ₩47,914 | ₩48,316 | +0.81% | 614.6만 |
|---|
| 2025.08.28 | ₩47,820 | ₩48,142 | ₩47,178 | ₩48,021 | +0.42% | 512.6만 |
|---|
| 2025.08.27 | ₩46,977 | ₩48,168 | ₩46,977 | ₩47,593 | +1.31% | 792.5만 |
|---|