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 | ₩65,476 | ₩66,039 | ₩64,538 | ₩64,712 | -1.17% | 636.3만 |
| 2026.10.08 | ₩65,785 | ₩66,294 | ₩64,672 | ₩65,597 | -0.29% | 1156.5만 |
| 2026.10.07 | ₩64,900 | ₩65,610 | ₩63,559 | ₩64,202 | -1.07% | 554.2만 |
| 2026.10.06 | ₩63,666 | ₩64,605 | ₩63,304 | ₩64,390 | +1.14% | 718.7만 |
| 2026.10.05 | ₩63,880 | ₩65,114 | ₩62,768 | ₩64,336 | +0.71% | 996.8만 |
| 2026.10.02 | ₩62,419 | ₩63,974 | ₩61,346 | ₩63,894 | +2.36% | 792.1만 |
| 2026.10.01 | ₩61,722 | ₩63,277 | ₩61,386 | ₩63,237 | +2.45% | 759만 |
| 2026.09.30 | ₩62,741 | ₩62,768 | ₩61,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,735 |
| -1.60% |
| 967.6만 |
| 2026.09.29 | ₩61,346 | ₩62,808 | ₩61,091 | ₩62,486 | +1.86% | 1059.2만 |
|---|
| 2026.09.28 | ₩64,068 | ₩64,363 | ₩62,446 | ₩62,660 | -2.20% | 949.7만 |
|---|
| 2026.09.25 | ₩64,149 | ₩64,538 | ₩63,036 | ₩63,089 | -1.65% | 1075.8만 |
|---|
| 2026.09.24 | ₩65,101 | ₩66,656 | ₩64,658 | ₩65,570 | +0.72% | 1758.7만 |
|---|
| 2026.09.23 | ₩63,532 | ₩65,436 | ₩63,022 | ₩64,417 | +1.39% | 1471.5만 |
|---|
| 2026.09.22 | ₩62,754 | ₩64,108 | ₩62,338 | ₩62,928 | +0.28% | 927.7만 |
|---|
| 2026.09.21 | ₩64,095 | ₩64,578 | ₩63,130 | ₩63,813 | -0.44% | 1303.7만 |
|---|
| 2026.09.18 | ₩65,128 | ₩65,704 | ₩64,605 | ₩65,181 | +0.08% | 3968.3만 |
|---|
| 2026.09.17 | ₩64,390 | ₩65,342 | ₩64,028 | ₩65,329 | +1.46% | 1215.4만 |
|---|
| 2026.09.16 | ₩67,675 | ₩67,675 | ₩64,712 | ₩64,953 | -4.02% | 1499.3만 |
|---|
| 2026.09.15 | ₩67,099 | ₩69,137 | ₩66,951 | ₩68,828 | +2.58% | 1150.8만 |
|---|
| 2026.09.14 | ₩68,627 | ₩69,325 | ₩66,509 | ₩66,683 | -2.83% | 1467.6만 |
|---|
| 2026.09.11 | ₩66,576 | ₩67,367 | ₩66,013 | ₩67,353 | +1.17% | 1040.4만 |
|---|
| 2026.09.10 | ₩67,045 | ₩67,112 | ₩65,034 | ₩67,072 | +0.04% | 1667.7만 |
|---|
| 2026.09.09 | ₩65,972 | ₩66,308 | ₩65,208 | ₩65,677 | -0.45% | 944.6만 |
|---|
| 2026.09.08 | ₩65,235 | ₩65,811 | ₩64,538 | ₩64,900 | -0.51% | 1077.2만 |
|---|
| 2026.09.04 | ₩64,900 | ₩64,953 | ₩63,626 | ₩64,444 | -0.70% | 885.3만 |
|---|
| 2026.09.03 | ₩65,892 | ₩66,321 | ₩65,288 | ₩65,423 | -0.71% | 1110.1만 |
|---|
| 2026.09.02 | ₩64,926 | ₩66,080 | ₩64,698 | ₩65,744 | +1.26% | 849.6만 |
|---|
| 2026.09.01 | ₩66,013 | ₩66,093 | ₩64,940 | ₩65,771 | -0.37% | 1028.4만 |
|---|
| 2026.08.31 | ₩64,980 | ₩65,718 | ₩63,894 | ₩65,047 | +0.10% | 1261.8만 |
|---|
| 2026.08.28 | ₩63,425 | ₩63,867 | ₩62,553 | ₩63,492 | +0.11% | 878.4만 |
|---|
| 2026.08.27 | ₩62,580 | ₩63,492 | ₩62,110 | ₩63,183 | +0.96% | 644.3만 |
|---|
| 2026.08.26 | ₩61,963 | ₩63,559 | ₩61,896 | ₩62,794 | +1.34% | 633.9만 |
|---|
| 2026.08.25 | ₩63,197 | ₩63,773 | ₩62,808 | ₩62,902 | -0.47% | 730.5만 |
|---|
| 2026.08.24 | ₩65,557 | ₩65,865 | ₩63,800 | ₩64,672 | -1.35% | 761.8만 |
|---|
| 2026.08.21 | ₩66,308 | ₩66,643 | ₩65,557 | ₩65,838 | -0.71% | 900.6만 |
|---|
| 2026.08.20 | ₩65,731 | ₩66,670 | ₩65,610 | ₩66,106 | +0.57% | 1035.8만 |
|---|
| 2026.08.19 | ₩64,658 | ₩65,583 | ₩64,269 | ₩64,618 | -0.06% | 1509.8만 |
|---|
| 2026.08.18 | ₩64,363 | ₩64,940 | ₩64,001 | ₩64,135 | -0.35% | 1776.1만 |
|---|
| 2026.08.17 | ₩61,923 | ₩64,082 | ₩61,735 | ₩63,787 | +3.01% | 1483.5만 |
|---|
| 2026.08.14 | ₩60,072 | ₩61,601 | ₩59,938 | ₩61,480 | +2.34% | 891.8만 |
|---|
| 2026.08.13 | ₩59,335 | ₩59,710 | ₩58,530 | ₩59,523 | +0.32% | 904.6만 |
|---|
| 2026.08.12 | ₩59,885 | ₩60,837 | ₩59,885 | ₩60,153 | +0.45% | 831만 |
|---|
| 2026.08.11 | ₩60,622 | ₩61,306 | ₩60,394 | ₩60,877 | +0.42% | 741.5만 |
|---|
| 2026.08.10 | ₩58,705 | ₩60,917 | ₩58,557 | ₩60,823 | +3.61% | 1287.1만 |
|---|
| 2026.08.07 | ₩57,109 | ₩58,410 | ₩56,881 | ₩57,632 | +0.92% | 1184.3만 |
|---|
| 2026.08.06 | ₩57,592 | ₩58,262 | ₩57,243 | ₩57,806 | +0.37% | 1097.3만 |
|---|
| 2026.08.05 | ₩58,691 | ₩58,825 | ₩56,371 | ₩56,438 | -3.84% | 1532.3만 |
|---|
| 2026.08.04 | ₩58,544 | ₩59,214 | ₩57,927 | ₩59,067 | +0.89% | 981.3만 |
|---|
| 2026.08.03 | ₩59,134 | ₩59,911 | ₩58,691 | ₩59,764 | +1.07% | 866만 |
|---|
| 2026.07.31 | ₩59,818 | ₩60,542 | ₩58,973 | ₩60,515 | +1.17% | 790.2만 |
|---|
| 2026.07.30 | ₩58,503 | ₩59,429 | ₩58,101 | ₩59,228 | +1.24% | 1118.7만 |
|---|
| 2026.07.29 | ₩59,040 | ₩59,804 | ₩58,557 | ₩59,616 | +0.98% | 789.2만 |
|---|
| 2026.07.28 | ₩57,954 | ₩58,557 | ₩56,868 | ₩57,203 | -1.30% | 1251.1만 |
|---|
| 2026.07.27 | ₩58,785 | ₩59,549 | ₩57,726 | ₩57,873 | -1.55% | 1015.9만 |
|---|
| 2026.07.24 | ₩60,635 | ₩61,333 | ₩60,153 | ₩60,394 | -0.40% | 1092만 |
|---|
| 2026.07.23 | ₩61,494 | ₩61,963 | ₩60,515 | ₩60,729 | -1.24% | 1195.5만 |
|---|
| 2026.07.22 | ₩59,952 | ₩60,676 | ₩59,885 | ₩60,180 | +0.38% | 765.1만 |
|---|
| 2026.07.21 | ₩59,214 | ₩59,388 | ₩58,638 | ₩59,134 | -0.14% | 839.9만 |
|---|
| 2026.07.20 | ₩58,128 | ₩59,415 | ₩57,954 | ₩58,705 | +0.99% | 974만 |
|---|
| 2026.07.17 | ₩58,785 | ₩59,295 | ₩57,940 | ₩58,772 | -0.02% | 1006.7만 |
|---|
| 2026.07.16 | ₩57,833 | ₩58,530 | ₩57,551 | ₩57,699 | -0.23% | 1206.2만 |
|---|
| 2026.07.15 | ₩58,195 | ₩58,436 | ₩56,586 | ₩57,565 | -1.08% | 859.6만 |
|---|
| 2026.07.14 | ₩58,731 | ₩59,228 | ₩57,283 | ₩58,195 | -0.91% | 881.8만 |
|---|
| 2026.07.13 | ₩57,820 | ₩59,013 | ₩57,686 | ₩58,638 | +1.41% | 999.7만 |
|---|
| 2026.07.10 | ₩56,626 | ₩57,002 | ₩56,063 | ₩56,626 | 0.00% | 686.2만 |
|---|
| 2026.07.09 | ₩57,055 | ₩57,967 | ₩56,103 | ₩56,345 | -1.25% | 858.6만 |
|---|
| 2026.07.08 | ₩57,994 | ₩58,450 | ₩56,666 | ₩58,074 | +0.14% | 1760.6만 |
|---|
| 2026.07.07 | ₩54,682 | ₩57,337 | ₩54,642 | ₩56,868 | +4.00% | 1669.6만 |
|---|
| 2026.07.06 | ₩53,837 | ₩54,588 | ₩53,703 | ₩54,119 | +0.52% | 1870.1만 |
|---|
| 2026.07.02 | ₩54,642 | ₩54,816 | ₩53,636 | ₩54,266 | -0.69% | 1545.7만 |
|---|
| 2026.07.01 | ₩55,071 | ₩56,023 | ₩53,851 | ₩53,971 | -2.00% | 1179.3만 |
|---|
| 2026.06.30 | ₩56,157 | ₩56,881 | ₩55,339 | ₩55,406 | -1.34% | 1957만 |
|---|
| 2026.06.29 | ₩56,559 | ₩57,498 | ₩56,237 | ₩56,304 | -0.45% | 978.8만 |
|---|
| 2026.06.26 | ₩57,096 | ₩57,565 | ₩56,103 | ₩56,599 | -0.87% | 1497.6만 |
|---|
| 2026.06.25 | ₩56,680 | ₩58,530 | ₩56,532 | ₩57,122 | +0.78% | 1269.5만 |
|---|
| 2026.06.24 | ₩56,586 | ₩57,350 | ₩56,063 | ₩57,310 | +1.28% | 1373.6만 |
|---|
| 2026.06.23 | ₩57,645 | ₩58,396 | ₩57,458 | ₩58,182 | +0.93% | 1013.1만 |
|---|
| 2026.06.22 | ₩56,801 | ₩57,860 | ₩56,197 | ₩57,726 | +1.63% | 1517.5만 |
|---|
| 2026.06.18 | ₩56,519 | ₩56,747 | ₩55,674 | ₩56,479 | -0.07% | 3758.6만 |
|---|
| 2026.06.17 | ₩57,511 | ₩58,597 | ₩56,787 | ₩57,096 | -0.72% | 1871만 |
|---|
| 2026.06.16 | ₩57,337 | ₩57,913 | ₩56,988 | ₩57,511 | +0.30% | 1263만 |
|---|
| 2026.06.15 | ₩57,605 | ₩59,844 | ₩57,404 | ₩58,369 | +1.33% | 1705.1만 |
|---|
| 2026.06.12 | ₩59,241 | ₩61,065 | ₩59,013 | ₩60,756 | +2.56% | 1481.7만 |
|---|
| 2026.06.11 | ₩63,170 | ₩63,358 | ₩59,777 | ₩59,818 | -5.31% | 1518.9만 |
|---|
| 2026.06.10 | ₩60,273 | ₩63,264 | ₩60,260 | ₩62,486 | +3.67% | 2035.2만 |
|---|
| 2026.06.09 | ₩60,032 | ₩60,086 | ₩57,927 | ₩59,093 | -1.56% | 1645.8만 |
|---|
| 2026.06.08 | ₩60,327 | ₩60,890 | ₩60,046 | ₩60,448 | +0.20% | 1237.9만 |
|---|
| 2026.06.05 | ₩61,494 | ₩61,842 | ₩59,321 | ₩59,375 | -3.45% | 1109.6만 |
|---|
| 2026.06.04 | ₩61,158 | ₩61,963 | ₩60,810 | ₩61,668 | +0.83% | 1310.7만 |
|---|
| 2026.06.03 | ₩62,124 | ₩62,928 | ₩61,614 | ₩61,923 | -0.32% | 1128.9만 |
|---|
| 2026.06.02 | ₩61,748 | ₩62,835 | ₩61,346 | ₩61,976 | +0.37% | 1182.8만 |
|---|
| 2026.06.01 | ₩61,145 | ₩63,130 | ₩60,984 | ₩62,097 | +1.56% | 1876.5만 |
|---|
| 2026.05.29 | ₩59,080 | ₩59,965 | ₩58,503 | ₩59,657 | +0.98% | 2180.1만 |
|---|
| 2026.05.28 | ₩60,019 | ₩60,059 | ₩58,812 | ₩59,147 | -1.45% | 1025.8만 |
|---|
| 2026.05.27 | ₩59,643 | ₩60,166 | ₩58,812 | ₩59,362 | -0.47% | 1294.3만 |
|---|
| 2026.05.26 | ₩62,875 | ₩63,290 | ₩60,501 | ₩60,528 | -3.73% | 1322.8만 |
|---|
| 2026.05.22 | ₩63,076 | ₩63,840 | ₩62,754 | ₩63,317 | +0.38% | 911.9만 |
|---|
| 2026.05.21 | ₩65,664 | ₩65,878 | ₩62,620 | ₩63,170 | -3.80% | 1792.1만 |
|---|
| 2026.05.20 | ₩66,173 | ₩67,420 | ₩64,846 | ₩64,980 | -1.80% | 1271.6만 |
|---|
| 2026.05.19 | ₩67,219 | ₩67,541 | ₩65,785 | ₩66,629 | -0.88% | 1224.2만 |
|---|
| 2026.05.18 | ₩65,718 | ₩67,233 | ₩64,792 | ₩66,616 | +1.37% | 1539.6만 |
|---|
| 2026.05.15 | ₩64,202 | ₩66,455 | ₩64,015 | ₩66,361 | +3.36% | 1648.6만 |
|---|
| 2026.05.14 | ₩62,271 | ₩63,572 | ₩62,191 | ₩63,344 | +1.72% | 1011.3만 |
|---|
| 2026.05.13 | ₩62,486 | ₩63,063 | ₩61,668 | ₩62,888 | +0.64% | 1441.4만 |
|---|
| 2026.05.12 | ₩62,741 | ₩63,358 | ₩62,191 | ₩62,714 | -0.04% | 1473.4만 |
|---|
| 2026.05.11 | ₩62,231 | ₩63,009 | ₩61,950 | ₩62,660 | +0.69% | 1631.7만 |
|---|
| 2026.05.08 | ₩61,681 | ₩62,178 | ₩60,582 | ₩61,158 | -0.85% | 1514.8만 |
|---|
| 2026.05.07 | ₩61,239 | ₩61,494 | ₩59,268 | ₩60,756 | -0.79% | 2662.5만 |
|---|
| 2026.05.06 | ₩63,693 | ₩65,355 | ₩62,285 | ₩62,486 | -1.89% | 4105.1만 |
|---|
| 2026.05.05 | ₩68,708 | ₩69,660 | ₩67,943 | ₩68,372 | -0.49% | 1491.7만 |
|---|
| 2026.05.04 | ₩68,292 | ₩69,311 | ₩67,541 | ₩68,735 | +0.65% | 1109.6만 |
|---|
| 2026.05.01 | ₩68,627 | ₩68,627 | ₩66,495 | ₩67,796 | -1.21% | 950.5만 |
|---|
| 2026.04.30 | ₩67,192 | ₩68,989 | ₩66,616 | ₩68,882 | +2.51% | 969.2만 |
|---|
| 2026.04.29 | ₩67,152 | ₩68,788 | ₩66,898 | ₩68,493 | +2.00% | 1709.3만 |
|---|
| 2026.04.28 | ₩65,892 | ₩66,737 | ₩65,396 | ₩66,348 | +0.69% | 1396.2만 |
|---|
| 2026.04.27 | ₩64,765 | ₩65,691 | ₩64,122 | ₩64,631 | -0.21% | 876.3만 |
|---|
| 2026.04.24 | ₩64,269 | ₩64,564 | ₩63,639 | ₩64,283 | +0.02% | 1087.7만 |
|---|
| 2026.04.23 | ₩63,787 | ₩65,034 | ₩63,505 | ₩64,564 | +1.22% | 1119.5만 |
|---|
| 2026.04.22 | ₩61,681 | ₩63,451 | ₩61,641 | ₩63,183 | +2.43% | 1275.8만 |
|---|
| 2026.04.21 | ₩60,260 | ₩61,319 | ₩59,683 | ₩61,145 | +1.47% | 1107.4만 |
|---|
| 2026.04.20 | ₩60,086 | ₩60,716 | ₩59,509 | ₩60,260 | +0.29% | 1012.1만 |
|---|
| 2026.04.17 | ₩58,115 | ₩59,362 | ₩56,211 | ₩59,308 | +2.05% | 2282.1만 |
|---|
| 2026.04.16 | ₩60,676 | ₩62,097 | ₩60,595 | ₩61,386 | +1.17% | 760.4만 |
|---|
| 2026.04.15 | ₩60,408 | ₩61,266 | ₩59,978 | ₩60,649 | +0.40% | 774.4만 |
|---|
| 2026.04.14 | ₩62,526 | ₩62,821 | ₩60,233 | ₩60,676 | -2.96% | 1250.1만 |
|---|
| 2026.04.13 | ₩64,806 | ₩65,221 | ₩62,781 | ₩63,384 | -2.19% | 1028.6만 |
|---|
| 2026.04.10 | ₩63,867 | ₩64,470 | ₩62,995 | ₩64,082 | +0.34% | 1033.2만 |
|---|
| 2026.04.09 | ₩64,564 | ₩65,852 | ₩63,827 | ₩64,202 | -0.56% | 1374.6만 |
|---|
| 2026.04.08 | ₩62,043 | ₩64,497 | ₩60,475 | ₩64,243 | +3.54% | 1802.5만 |
|---|
| 2026.04.07 | ₩66,991 | ₩68,104 | ₩66,509 | ₩66,978 | -0.02% | 1245.1만 |
|---|
| 2026.04.06 | ₩66,509 | ₩66,884 | ₩65,919 | ₩66,576 | +0.10% | 936.2만 |
|---|
| 2026.04.02 | ₩67,447 | ₩67,957 | ₩65,154 | ₩66,361 | -1.61% | 1394만 |
|---|
| 2026.04.01 | ₩65,838 | ₩66,804 | ₩63,880 | ₩65,154 | -1.04% | 1874.6만 |
|---|
| 2026.03.31 | ₩69,311 | ₩70,142 | ₩65,624 | ₩67,474 | -2.65% | 2171.8만 |
|---|
| 2026.03.30 | ₩69,847 | ₩70,679 | ₩68,842 | ₩69,083 | -1.09% | 1224.8만 |
|---|
| 2026.03.27 | ₩69,231 | ₩70,344 | ₩68,842 | ₩69,821 | +0.85% | 1498.4만 |
|---|
| 2026.03.26 | ₩68,212 | ₩69,526 | ₩67,957 | ₩68,855 | +0.94% | 1377.2만 |
|---|
| 2026.03.25 | ₩66,938 | ₩67,823 | ₩66,549 | ₩67,595 | +0.98% | 1038.4만 |
|---|
| 2026.03.24 | ₩65,664 | ₩67,997 | ₩65,650 | ₩67,407 | +2.65% | 2001만 |
|---|
| 2026.03.23 | ₩63,693 | ₩65,718 | ₩62,754 | ₩65,020 | +2.08% | 1711.3만 |
|---|
| 2026.03.20 | ₩65,329 | ₩66,603 | ₩64,926 | ₩65,248 | -0.12% | 5606.5만 |
|---|
| 2026.03.19 | ₩64,873 | ₩66,817 | ₩64,739 | ₩65,423 | +0.85% | 2829.7만 |
|---|
| 2026.03.18 | ₩63,572 | ₩64,591 | ₩63,130 | ₩64,578 | +1.58% | 2100.8만 |
|---|
| 2026.03.17 | ₩63,223 | ₩63,693 | ₩62,700 | ₩63,585 | +0.57% | 1844.2만 |
|---|
| 2026.03.16 | ₩61,681 | ₩62,902 | ₩61,105 | ₩62,553 | +1.41% | 1984만 |
|---|
| 2026.03.13 | ₩61,038 | ₩62,231 | ₩60,890 | ₩62,017 | +1.60% | 1197.8만 |
|---|
| 2026.03.12 | ₩61,279 | ₩62,231 | ₩60,689 | ₩61,936 | +1.07% | 2401.4만 |
|---|
| 2026.03.11 | ₩59,040 | ₩60,904 | ₩58,624 | ₩60,823 | +3.02% | 1404만 |
|---|
| 2026.03.10 | ₩59,643 | ₩60,247 | ₩58,235 | ₩58,597 | -1.75% | 1600.9만 |
|---|
| 2026.03.09 | ₩60,609 | ₩61,681 | ₩59,241 | ₩60,099 | -0.84% | 2564.7만 |
|---|
| 2026.03.06 | ₩60,247 | ₩60,971 | ₩59,254 | ₩59,643 | -1.00% | 1301.7만 |
|---|
| 2026.03.05 | ₩59,214 | ₩60,180 | ₩59,026 | ₩59,697 | +0.82% | 1876만 |
|---|
| 2026.03.04 | ₩58,369 | ₩58,973 | ₩57,256 | ₩58,316 | -0.09% | 1075.6만 |
|---|
| 2026.03.03 | ₩60,676 | ₩60,971 | ₩58,490 | ₩59,000 | -2.76% | 1651.5만 |
|---|
| 2026.03.02 | ₩61,091 | ₩61,091 | ₩58,758 | ₩60,273 | -1.34% | 1680.2만 |
|---|
| 2026.02.27 | ₩58,074 | ₩58,718 | ₩57,256 | ₩58,369 | +0.51% | 952.1만 |
|---|
| 2026.02.26 | ₩56,519 | ₩58,088 | ₩55,969 | ₩57,203 | +1.21% | 889.7만 |
|---|
| 2026.02.25 | ₩58,262 | ₩58,329 | ₩56,626 | ₩57,149 | -1.91% | 675.8만 |
|---|
| 2026.02.24 | ₩58,772 | ₩58,785 | ₩57,283 | ₩58,034 | -1.25% | 906.5만 |
|---|
| 2026.02.23 | ₩59,536 | ₩60,287 | ₩58,383 | ₩58,557 | -1.64% | 875.1만 |
|---|
| 2026.02.20 | ₩59,456 | ₩59,952 | ₩58,798 | ₩59,523 | +0.11% | 1405.8만 |
|---|
| 2026.02.19 | ₩60,180 | ₩61,883 | ₩59,442 | ₩59,885 | -0.49% | 1267.3만 |
|---|
| 2026.02.18 | ₩59,670 | ₩60,770 | ₩58,396 | ₩59,590 | -0.13% | 1497.9만 |
|---|
| 2026.02.17 | ₩60,314 | ₩60,729 | ₩58,262 | ₩59,053 | -2.09% | 919.5만 |
|---|
| 2026.02.13 | ₩58,423 | ₩60,206 | ₩58,423 | ₩59,885 | +2.50% | 704.6만 |
|---|
| 2026.02.12 | ₩59,697 | ₩60,126 | ₩57,659 | ₩58,946 | -1.26% | 1213.4만 |
|---|
| 2026.02.11 | ₩59,000 | ₩60,367 | ₩58,919 | ₩60,287 | +2.18% | 952.4만 |
|---|
| 2026.02.10 | ₩58,262 | ₩58,396 | ₩57,511 | ₩58,302 | +0.07% | 596.5만 |
|---|
| 2026.02.09 | ₩58,544 | ₩59,026 | ₩58,155 | ₩58,302 | -0.41% | 781.1만 |
|---|
| 2026.02.06 | ₩58,074 | ₩59,000 | ₩57,779 | ₩58,745 | +1.15% | 1122.2만 |
|---|
| 2026.02.05 | ₩57,417 | ₩58,195 | ₩56,264 | ₩57,887 | +0.82% | 1291.3만 |
|---|
| 2026.02.04 | ₩56,224 | ₩58,571 | ₩56,103 | ₩58,182 | +3.48% | 2182.9만 |
|---|
| 2026.02.03 | ₩53,958 | ₩55,701 | ₩52,966 | ₩55,124 | +2.16% | 2403.5만 |
|---|
| 2026.02.02 | ₩52,912 | ₩54,668 | ₩52,510 | ₩53,824 | +1.72% | 2188.5만 |
|---|
| 2026.01.30 | ₩53,113 | ₩54,146 | ₩52,469 | ₩53,918 | +1.51% | 1134.9만 |
|---|
| 2026.01.29 | ₩54,427 | ₩55,393 | ₩53,408 | ₩53,556 | -1.60% | 1453.1만 |
|---|
| 2026.01.28 | ₩53,059 | ₩53,623 | ₩52,523 | ₩53,408 | +0.66% | 888.1만 |
|---|
| 2026.01.27 | ₩52,429 | ₩53,059 | ₩52,121 | ₩52,899 | +0.90% | 694만 |
|---|
| 2026.01.26 | ₩52,657 | ₩52,805 | ₩51,102 | ₩51,799 | -1.63% | 601.6만 |
|---|
| 2026.01.23 | ₩51,946 | ₩52,550 | ₩51,517 | ₩51,812 | -0.26% | 744.6만 |
|---|
| 2026.01.22 | ₩50,565 | ₩50,941 | ₩49,546 | ₩50,927 | +0.72% | 872.2만 |
|---|
| 2026.01.21 | ₩49,841 | ₩51,491 | ₩49,747 | ₩50,619 | +1.56% | 862.8만 |
|---|
| 2026.01.20 | ₩48,836 | ₩49,721 | ₩48,460 | ₩48,661 | -0.36% | 911.2만 |
|---|
| 2026.01.16 | ₩48,541 | ₩49,466 | ₩48,246 | ₩48,541 | 0.00% | 921만 |
|---|
| 2026.01.15 | ₩49,962 | ₩51,276 | ₩48,232 | ₩48,701 | -2.52% | 2243.7만 |
|---|
| 2026.01.14 | ₩49,747 | ₩51,920 | ₩49,654 | ₩50,847 | +2.21% | 1672.2만 |
|---|
| 2026.01.13 | ₩48,514 | ₩49,975 | ₩48,514 | ₩49,399 | +1.82% | 957.1만 |
|---|
| 2026.01.12 | ₩48,018 | ₩48,299 | ₩47,508 | ₩47,897 | -0.25% | 669만 |
|---|
| 2026.01.09 | ₩48,527 | ₩48,809 | ₩47,816 | ₩47,951 | -1.19% | 567.8만 |
|---|
| 2026.01.08 | ₩46,704 | ₩49,010 | ₩46,462 | ₩48,393 | +3.62% | 984.6만 |
|---|
| 2026.01.07 | ₩48,058 | ₩48,138 | ₩45,899 | ₩46,221 | -3.82% | 1302.2만 |
|---|
| 2026.01.06 | ₩48,916 | ₩49,519 | ₩47,951 | ₩48,125 | -1.62% | 859.6만 |
|---|
| 2026.01.05 | ₩50,673 | ₩51,061 | ₩47,535 | ₩49,010 | -3.28% | 1187.7만 |
|---|
| 2026.01.02 | ₩49,184 | ₩51,209 | ₩48,929 | ₩50,780 | +3.24% | 871.7만 |
|---|
| 2025.12.31 | ₩49,426 | ₩49,533 | ₩48,889 | ₩49,117 | -0.62% | 391.8만 |
|---|
| 2025.12.30 | ₩48,929 | ₩49,506 | ₩48,822 | ₩49,372 | +0.90% | 494만 |
|---|
| 2025.12.29 | ₩48,313 | ₩48,876 | ₩48,205 | ₩48,514 | +0.42% | 592.4만 |
|---|
| 2025.12.26 | ₩48,500 | ₩48,608 | ₩47,481 | ₩47,830 | -1.38% | 524.8만 |
|---|
| 2025.12.24 | ₩48,554 | ₩48,755 | ₩48,299 | ₩48,541 | -0.03% | 220.3만 |
|---|
| 2025.12.23 | ₩49,050 | ₩49,117 | ₩48,433 | ₩48,728 | -0.66% | 461만 |
|---|
| 2025.12.22 | ₩48,755 | ₩49,452 | ₩48,594 | ₩48,849 | +0.19% | 596.6만 |
|---|
| 2025.12.19 | ₩47,977 | ₩48,809 | ₩47,977 | ₩48,058 | +0.17% | 1750.3만 |
|---|
| 2025.12.18 | ₩49,600 | ₩49,613 | ₩47,884 | ₩47,897 | -3.43% | 814.2만 |
|---|
| 2025.12.17 | ₩47,870 | ₩49,667 | ₩47,749 | ₩49,546 | +3.50% | 1053.7만 |
|---|
| 2025.12.16 | ₩47,897 | ₩48,071 | ₩46,811 | ₩47,052 | -1.76% | 1030.8만 |
|---|
| 2025.12.15 | ₩49,895 | ₩49,962 | ₩48,326 | ₩48,500 | -2.79% | 1081.9만 |
|---|
| 2025.12.12 | ₩51,142 | ₩51,343 | ₩50,217 | ₩50,311 | -1.63% | 710.9만 |
|---|
| 2025.12.11 | ₩50,887 | ₩51,169 | ₩50,042 | ₩50,337 | -1.08% | 640.7만 |
|---|
| 2025.12.10 | ₩50,150 | ₩51,598 | ₩49,707 | ₩51,504 | +2.70% | 817.9만 |
|---|
| 2025.12.09 | ₩50,042 | ₩50,699 | ₩49,801 | ₩50,150 | +0.21% | 709.2만 |
|---|
| 2025.12.08 | ₩50,498 | ₩51,196 | ₩49,788 | ₩50,378 | -0.24% | 855.6만 |
|---|
| 2025.12.05 | ₩50,391 | ₩51,316 | ₩50,203 | ₩50,244 | -0.29% | 767.1만 |
|---|
| 2025.12.04 | ₩50,606 | ₩50,954 | ₩50,364 | ₩50,565 | -0.08% | 563.9만 |
|---|
| 2025.12.03 | ₩50,391 | ₩50,968 | ₩50,311 | ₩50,539 | +0.29% | 920.1만 |
|---|
| 2025.12.02 | ₩50,820 | ₩50,820 | ₩49,654 | ₩49,962 | -1.69% | 696.4만 |
|---|
| 2025.12.01 | ₩49,600 | ₩51,115 | ₩49,573 | ₩50,766 | +2.35% | 910.3만 |
|---|
| 2025.11.28 | ₩48,916 | ₩50,109 | ₩48,769 | ₩49,694 | +1.59% | 443.9만 |
|---|
| 2025.11.26 | ₩48,071 | ₩49,238 | ₩47,977 | ₩48,809 | +1.53% | 769.5만 |
|---|
| 2025.11.25 | ₩47,776 | ₩48,125 | ₩47,401 | ₩48,031 | +0.53% | 631.3만 |
|---|
| 2025.11.24 | ₩47,629 | ₩48,447 | ₩47,146 | ₩48,179 | +1.15% | 949.4만 |
|---|
| 2025.11.21 | ₩47,025 | ₩48,259 | ₩46,650 | ₩47,803 | +1.65% | 1141만 |
|---|
| 2025.11.20 | ₩47,803 | ₩49,452 | ₩46,905 | ₩47,146 | -1.37% | 1080.6만 |
|---|
| 2025.11.19 | ₩46,932 | ₩47,454 | ₩46,543 | ₩47,307 | +0.80% | 793.5만 |
|---|
| 2025.11.18 | ₩46,596 | ₩48,527 | ₩46,382 | ₩48,098 | +3.22% | 968.7만 |
|---|
| 2025.11.17 | ₩48,071 | ₩48,125 | ₩46,730 | ₩47,025 | -2.18% | 673.6만 |
|---|
| 2025.11.14 | ₩47,186 | ₩48,125 | ₩46,234 | ₩48,058 | +1.85% | 837만 |
|---|
| 2025.11.13 | ₩47,428 | ₩47,843 | ₩46,489 | ₩46,985 | -0.93% | 833.5만 |
|---|
| 2025.11.12 | ₩47,066 | ₩47,642 | ₩46,637 | ₩47,226 | +0.34% | 1071.1만 |
|---|
| 2025.11.11 | ₩45,738 | ₩47,709 | ₩45,738 | ₩47,146 | +3.08% | 990.2만 |
|---|
| 2025.11.10 | ₩45,617 | ₩45,859 | ₩44,706 | ₩45,483 | -0.29% | 680.8만 |
|---|
| 2025.11.07 | ₩43,995 | ₩45,229 | ₩43,566 | ₩45,188 | +2.71% | 992.1만 |
|---|
| 2025.11.06 | ₩44,679 | ₩45,041 | ₩42,989 | ₩43,485 | -2.67% | 1399.4만 |
|---|
| 2025.11.05 | ₩43,579 | ₩44,411 | ₩43,298 | ₩43,365 | -0.49% | 930.6만 |
|---|
| 2025.11.04 | ₩43,378 | ₩43,780 | ₩42,788 | ₩43,646 | +0.62% | 799만 |
|---|
| 2025.11.03 | ₩43,512 | ₩44,022 | ₩42,815 | ₩44,008 | +1.14% | 741.4만 |
|---|
| 2025.10.31 | ₩43,070 | ₩43,700 | ₩42,828 | ₩43,566 | +1.15% | 540.8만 |
|---|
| 2025.10.30 | ₩42,788 | ₩43,566 | ₩42,439 | ₩42,922 | +0.31% | 625.7만 |
|---|
| 2025.10.29 | ₩43,150 | ₩43,606 | ₩42,842 | ₩42,976 | -0.40% | 706만 |
|---|
| 2025.10.28 | ₩43,888 | ₩43,955 | ₩42,909 | ₩42,922 | -2.20% | 642.9만 |
|---|
| 2025.10.27 | ₩44,290 | ₩44,773 | ₩43,968 | ₩44,156 | -0.30% | 576.3만 |
|---|
| 2025.10.24 | ₩45,054 | ₩45,121 | ₩44,102 | ₩44,209 | -1.87% | 455.8만 |
|---|
| 2025.10.23 | ₩44,826 | ₩45,363 | ₩44,518 | ₩44,840 | +0.03% | 820.2만 |
|---|
| 2025.10.22 | ₩43,526 | ₩43,941 | ₩42,909 | ₩43,459 | -0.15% | 816.7만 |
|---|
| 2025.10.21 | ₩42,775 | ₩43,244 | ₩42,198 | ₩42,989 | +0.50% | 751.3만 |
|---|
| 2025.10.20 | ₩42,600 | ₩43,284 | ₩42,372 | ₩42,815 | +0.50% | 577만 |
|---|
| 2025.10.17 | ₩42,976 | ₩43,231 | ₩42,319 | ₩42,560 | -0.97% | 761.1만 |
|---|
| 2025.10.16 | ₩43,780 | ₩44,035 | ₩42,426 | ₩42,949 | -1.90% | 679.8만 |
|---|
| 2025.10.15 | ₩44,330 | ₩44,585 | ₩43,284 | ₩43,727 | -1.36% | 568.8만 |
|---|
| 2025.10.14 | ₩43,472 | ₩44,411 | ₩43,257 | ₩43,861 | +0.89% | 840.5만 |
|---|
| 2025.10.13 | ₩44,183 | ₩44,585 | ₩43,646 | ₩44,531 | +0.79% | 492.8만 |
|---|
| 2025.10.10 | ₩45,457 | ₩45,631 | ₩43,566 | ₩43,579 | -4.13% | 1104.2만 |
|---|