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 | ₩65,433 | ₩65,996 | ₩64,495 | ₩64,669 | -1.17% | 636.3만 |
| 2026.10.08 | ₩65,741 | ₩66,251 | ₩64,629 | ₩65,554 | -0.29% | 1156.5만 |
| 2026.10.07 | ₩64,857 | ₩65,567 | ₩63,517 | ₩64,160 | -1.07% | 554.2만 |
| 2026.10.06 | ₩63,624 | ₩64,562 | ₩63,262 | ₩64,348 | +1.14% | 718.7만 |
| 2026.10.05 | ₩63,839 | ₩65,071 | ₩62,726 | ₩64,294 | +0.71% | 996.8만 |
| 2026.10.02 | ₩62,378 | ₩63,932 | ₩61,306 | ₩63,852 | +2.36% | 792.1만 |
| 2026.10.01 | ₩61,681 | ₩63,236 | ₩61,346 | ₩63,195 | +2.45% | 759만 |
| 2026.09.30 | ₩62,700 | ₩62,726 | ₩61,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,695 |
| -1.60% |
| 966.3만 |
| 2026.09.29 | ₩61,306 | ₩62,767 | ₩61,051 | ₩62,445 | +1.86% | 1057.3만 |
|---|
| 2026.09.28 | ₩64,026 | ₩64,321 | ₩62,405 | ₩62,619 | -2.20% | 940.9만 |
|---|
| 2026.09.25 | ₩64,107 | ₩64,495 | ₩62,994 | ₩63,048 | -1.65% | 1075.8만 |
|---|
| 2026.09.24 | ₩65,058 | ₩66,277 | ₩64,629 | ₩65,527 | +0.72% | 564.1만 |
|---|
| 2026.09.23 | ₩63,490 | ₩65,393 | ₩62,981 | ₩64,375 | +1.39% | 1471.5만 |
|---|
| 2026.09.22 | ₩62,713 | ₩64,066 | ₩62,311 | ₩62,914 | +0.32% | 464.1만 |
|---|
| 2026.09.21 | ₩64,053 | ₩64,535 | ₩63,088 | ₩63,772 | -0.44% | 1303.7만 |
|---|
| 2026.09.18 | ₩65,085 | ₩65,661 | ₩64,562 | ₩65,138 | +0.08% | 3968.3만 |
|---|
| 2026.09.17 | ₩64,348 | ₩65,299 | ₩63,986 | ₩65,286 | +1.46% | 1215.4만 |
|---|
| 2026.09.16 | — | — | — | ₩64,911 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩68,783 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩66,639 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩67,309 | — | — |
|---|
| 2026.08.31 | ₩64,937 | ₩65,674 | ₩63,852 | ₩65,004 | +0.10% | 1257.6만 |
|---|
| 2026.08.27 | ₩62,539 | ₩63,450 | ₩62,070 | ₩63,142 | +0.96% | 644.3만 |
|---|
| 2026.08.26 | ₩61,922 | ₩63,517 | ₩61,855 | ₩62,753 | +1.34% | 633.9만 |
|---|
| 2026.08.25 | ₩63,155 | ₩63,731 | ₩62,767 | ₩62,860 | -0.47% | 730.5만 |
|---|
| 2026.08.24 | ₩65,514 | ₩65,822 | ₩63,758 | ₩64,629 | -1.35% | 761.8만 |
|---|
| 2026.08.21 | ₩66,264 | ₩66,599 | ₩65,514 | ₩65,795 | -0.71% | 900.6만 |
|---|
| 2026.08.20 | ₩65,688 | ₩66,626 | ₩65,567 | ₩66,063 | +0.57% | 1035.8만 |
|---|
| 2026.08.19 | ₩64,616 | ₩65,540 | ₩64,227 | ₩64,576 | -0.06% | 1509.8만 |
|---|
| 2026.08.18 | ₩64,321 | ₩64,897 | ₩63,959 | ₩64,093 | -0.35% | 1776.1만 |
|---|
| 2026.08.17 | ₩61,882 | ₩64,040 | ₩61,695 | ₩63,745 | +3.01% | 1483.5만 |
|---|
| 2026.08.14 | ₩60,033 | ₩61,561 | ₩59,899 | ₩61,440 | +2.34% | 891.8만 |
|---|
| 2026.08.13 | ₩59,296 | ₩59,671 | ₩58,492 | ₩59,483 | +0.32% | 904.6만 |
|---|
| 2026.08.12 | ₩59,845 | ₩60,797 | ₩59,845 | ₩60,113 | +0.45% | 831만 |
|---|
| 2026.08.11 | ₩60,582 | ₩61,266 | ₩60,355 | ₩60,837 | +0.42% | 741.5만 |
|---|
| 2026.08.10 | ₩58,666 | ₩60,877 | ₩58,519 | ₩60,783 | +3.61% | 1287.1만 |
|---|
| 2026.08.07 | ₩57,071 | ₩58,371 | ₩56,844 | ₩57,594 | +0.92% | 1184.3만 |
|---|
| 2026.08.06 | ₩57,554 | ₩58,224 | ₩57,205 | ₩57,768 | +0.37% | 1097.3만 |
|---|
| 2026.08.05 | ₩58,653 | ₩58,787 | ₩56,334 | ₩56,401 | -3.84% | 1532.3만 |
|---|
| 2026.08.04 | ₩58,505 | ₩59,175 | ₩57,889 | ₩59,028 | +0.89% | 981.3만 |
|---|
| 2026.08.03 | ₩59,095 | ₩59,872 | ₩58,653 | ₩59,725 | +1.07% | 866만 |
|---|
| 2026.07.31 | ₩59,778 | ₩60,502 | ₩58,934 | ₩60,475 | +1.17% | 790.2만 |
|---|
| 2026.07.30 | ₩58,465 | ₩59,390 | ₩58,063 | ₩59,189 | +1.24% | 1118.7만 |
|---|
| 2026.07.29 | ₩59,001 | ₩59,765 | ₩58,519 | ₩59,577 | +0.98% | 789.2만 |
|---|
| 2026.07.28 | ₩57,916 | ₩58,519 | ₩56,830 | ₩57,165 | -1.30% | 1251.1만 |
|---|
| 2026.07.27 | ₩58,746 | ₩59,510 | ₩57,688 | ₩57,835 | -1.55% | 1015.9만 |
|---|
| 2026.07.24 | ₩60,596 | ₩61,293 | ₩60,113 | ₩60,355 | -0.40% | 1092만 |
|---|
| 2026.07.23 | ₩61,453 | ₩61,922 | ₩60,475 | ₩60,690 | -1.24% | 1195.5만 |
|---|
| 2026.07.22 | ₩59,912 | ₩60,636 | ₩59,845 | ₩60,140 | +0.38% | 765.1만 |
|---|
| 2026.07.21 | ₩59,175 | ₩59,349 | ₩58,599 | ₩59,095 | -0.14% | 839.9만 |
|---|
| 2026.07.20 | ₩58,090 | ₩59,376 | ₩57,916 | ₩58,666 | +0.99% | 974만 |
|---|
| 2026.07.17 | ₩58,746 | ₩59,256 | ₩57,902 | ₩58,733 | -0.02% | 1006.7만 |
|---|
| 2026.07.16 | ₩57,795 | ₩58,492 | ₩57,514 | ₩57,661 | -0.23% | 1206.2만 |
|---|
| 2026.07.15 | ₩58,157 | ₩58,398 | ₩56,549 | ₩57,527 | -1.08% | 859.6만 |
|---|
| 2026.07.14 | ₩58,693 | ₩59,189 | ₩57,246 | ₩58,157 | -0.91% | 881.8만 |
|---|
| 2026.07.13 | ₩57,782 | ₩58,974 | ₩57,648 | ₩58,599 | +1.41% | 999.7만 |
|---|
| 2026.07.10 | ₩56,589 | ₩56,964 | ₩56,026 | ₩56,589 | 0.00% | 686.2만 |
|---|
| 2026.07.09 | ₩57,018 | ₩57,929 | ₩56,066 | ₩56,308 | -1.25% | 858.6만 |
|---|
| 2026.07.08 | ₩57,956 | ₩58,411 | ₩56,629 | ₩58,036 | +0.14% | 1760.6만 |
|---|
| 2026.07.07 | ₩54,646 | ₩57,299 | ₩54,606 | ₩56,830 | +4.00% | 1669.6만 |
|---|
| 2026.07.06 | ₩53,802 | ₩54,552 | ₩53,668 | ₩54,083 | +0.52% | 1870.1만 |
|---|
| 2026.07.02 | ₩54,606 | ₩54,780 | ₩53,601 | ₩54,231 | -0.69% | 1545.7만 |
|---|
| 2026.07.01 | ₩55,035 | ₩55,986 | ₩53,815 | ₩53,936 | -2.00% | 1179.3만 |
|---|
| 2026.06.30 | ₩56,120 | ₩56,844 | ₩55,303 | ₩55,370 | -1.34% | 1957만 |
|---|
| 2026.06.29 | ₩56,522 | ₩57,460 | ₩56,200 | ₩56,267 | -0.45% | 978.8만 |
|---|
| 2026.06.26 | ₩57,058 | ₩57,527 | ₩56,066 | ₩56,562 | -0.87% | 1497.6만 |
|---|
| 2026.06.25 | ₩56,643 | ₩58,492 | ₩56,495 | ₩57,085 | +0.78% | 1269.5만 |
|---|
| 2026.06.24 | ₩56,549 | ₩57,313 | ₩56,026 | ₩57,272 | +1.28% | 1373.6만 |
|---|
| 2026.06.23 | ₩57,607 | ₩58,358 | ₩57,420 | ₩58,143 | +0.93% | 1013.1만 |
|---|
| 2026.06.22 | ₩56,763 | ₩57,822 | ₩56,160 | ₩57,688 | +1.63% | 1517.5만 |
|---|
| 2026.06.18 | ₩56,482 | ₩56,710 | ₩55,638 | ₩56,442 | -0.07% | 3758.6만 |
|---|
| 2026.06.17 | ₩57,473 | ₩58,559 | ₩56,750 | ₩57,058 | -0.72% | 1871만 |
|---|
| 2026.06.16 | ₩57,299 | ₩57,875 | ₩56,951 | ₩57,473 | +0.30% | 1263만 |
|---|
| 2026.06.15 | ₩57,567 | ₩59,805 | ₩57,366 | ₩58,331 | +1.33% | 1705.1만 |
|---|
| 2026.06.12 | ₩59,202 | ₩61,025 | ₩58,974 | ₩60,716 | +2.56% | 1481.7만 |
|---|
| 2026.06.11 | ₩63,128 | ₩63,316 | ₩59,738 | ₩59,778 | -5.31% | 1518.9만 |
|---|
| 2026.06.10 | ₩60,234 | ₩63,222 | ₩60,220 | ₩62,445 | +3.67% | 2035.2만 |
|---|
| 2026.06.09 | ₩59,993 | ₩60,046 | ₩57,889 | ₩59,055 | -1.56% | 1645.8만 |
|---|
| 2026.06.08 | ₩60,288 | ₩60,850 | ₩60,006 | ₩60,408 | +0.20% | 1237.9만 |
|---|
| 2026.06.05 | ₩61,453 | ₩61,802 | ₩59,282 | ₩59,336 | -3.45% | 1109.6만 |
|---|
| 2026.06.04 | ₩61,118 | ₩61,922 | ₩60,770 | ₩61,628 | +0.83% | 1310.7만 |
|---|
| 2026.06.03 | ₩62,083 | ₩62,887 | ₩61,574 | ₩61,882 | -0.32% | 1128.9만 |
|---|
| 2026.06.02 | ₩61,708 | ₩62,793 | ₩61,306 | ₩61,936 | +0.37% | 1182.8만 |
|---|
| 2026.06.01 | ₩61,105 | ₩63,088 | ₩60,944 | ₩62,056 | +1.56% | 1876.5만 |
|---|
| 2026.05.29 | ₩59,041 | ₩59,926 | ₩58,465 | ₩59,617 | +0.98% | 2180.1만 |
|---|
| 2026.05.28 | ₩59,979 | ₩60,019 | ₩58,773 | ₩59,108 | -1.45% | 1025.8만 |
|---|
| 2026.05.27 | ₩59,604 | ₩60,127 | ₩58,773 | ₩59,323 | -0.47% | 1294.3만 |
|---|
| 2026.05.26 | ₩62,834 | ₩63,249 | ₩60,462 | ₩60,489 | -3.73% | 1322.8만 |
|---|
| 2026.05.22 | ₩63,035 | ₩63,798 | ₩62,713 | ₩63,276 | +0.38% | 911.9만 |
|---|
| 2026.05.21 | ₩65,621 | ₩65,835 | ₩62,579 | ₩63,128 | -3.80% | 1792.1만 |
|---|
| 2026.05.20 | ₩66,130 | ₩67,376 | ₩64,803 | ₩64,937 | -1.80% | 1271.6만 |
|---|
| 2026.05.19 | ₩67,175 | ₩67,497 | ₩65,741 | ₩66,586 | -0.88% | 1224.2만 |
|---|
| 2026.05.18 | ₩65,674 | ₩67,189 | ₩64,750 | ₩66,572 | +1.37% | 1539.6만 |
|---|
| 2026.05.15 | ₩64,160 | ₩66,411 | ₩63,973 | ₩66,318 | +3.36% | 1648.6만 |
|---|
| 2026.05.14 | ₩62,231 | ₩63,530 | ₩62,150 | ₩63,303 | +1.72% | 1011.3만 |
|---|
| 2026.05.13 | ₩62,445 | ₩63,021 | ₩61,628 | ₩62,847 | +0.64% | 1441.4만 |
|---|
| 2026.05.12 | ₩62,700 | ₩63,316 | ₩62,150 | ₩62,673 | -0.04% | 1473.4만 |
|---|
| 2026.05.11 | ₩62,190 | ₩62,968 | ₩61,909 | ₩62,619 | +0.69% | 1631.7만 |
|---|
| 2026.05.08 | ₩61,641 | ₩62,137 | ₩60,542 | ₩61,118 | -0.85% | 1514.8만 |
|---|
| 2026.05.07 | ₩61,199 | ₩61,453 | ₩59,229 | ₩60,716 | -0.79% | 2662.5만 |
|---|
| 2026.05.06 | ₩63,651 | ₩65,313 | ₩62,244 | ₩62,445 | -1.89% | 4105.1만 |
|---|
| 2026.05.05 | ₩68,663 | ₩69,614 | ₩67,899 | ₩68,328 | -0.49% | 1491.7만 |
|---|
| 2026.05.04 | ₩68,247 | ₩69,266 | ₩67,497 | ₩68,689 | +0.65% | 1109.6만 |
|---|
| 2026.05.01 | ₩68,582 | ₩68,582 | ₩66,452 | ₩67,751 | -1.21% | 950.5만 |
|---|
| 2026.04.30 | ₩67,148 | ₩68,944 | ₩66,572 | ₩68,837 | +2.51% | 969.2만 |
|---|
| 2026.04.29 | ₩67,108 | ₩68,743 | ₩66,854 | ₩68,448 | +2.00% | 1709.3만 |
|---|
| 2026.04.28 | ₩65,849 | ₩66,693 | ₩65,353 | ₩66,304 | +0.69% | 1396.2만 |
|---|
| 2026.04.27 | ₩64,723 | ₩65,648 | ₩64,080 | ₩64,589 | -0.21% | 876.3만 |
|---|
| 2026.04.24 | ₩64,227 | ₩64,522 | ₩63,597 | ₩64,241 | +0.02% | 1087.7만 |
|---|
| 2026.04.23 | ₩63,745 | ₩64,991 | ₩63,463 | ₩64,522 | +1.22% | 1119.5만 |
|---|
| 2026.04.22 | ₩61,641 | ₩63,410 | ₩61,601 | ₩63,142 | +2.43% | 1275.8만 |
|---|
| 2026.04.21 | ₩60,220 | ₩61,279 | ₩59,644 | ₩61,105 | +1.47% | 1107.4만 |
|---|
| 2026.04.20 | ₩60,046 | ₩60,676 | ₩59,470 | ₩60,220 | +0.29% | 1012.1만 |
|---|
| 2026.04.17 | ₩58,076 | ₩59,323 | ₩56,174 | ₩59,269 | +2.05% | 2282.1만 |
|---|
| 2026.04.16 | ₩60,636 | ₩62,056 | ₩60,556 | ₩61,346 | +1.17% | 760.4만 |
|---|
| 2026.04.15 | ₩60,368 | ₩61,226 | ₩59,939 | ₩60,609 | +0.40% | 774.4만 |
|---|
| 2026.04.14 | ₩62,485 | ₩62,780 | ₩60,194 | ₩60,636 | -2.96% | 1250.1만 |
|---|
| 2026.04.13 | ₩64,763 | ₩65,179 | ₩62,740 | ₩63,343 | -2.19% | 1028.6만 |
|---|
| 2026.04.10 | ₩63,825 | ₩64,428 | ₩62,954 | ₩64,040 | +0.34% | 1033.2만 |
|---|
| 2026.04.09 | ₩64,522 | ₩65,808 | ₩63,785 | ₩64,160 | -0.56% | 1374.6만 |
|---|
| 2026.04.08 | ₩62,003 | ₩64,455 | ₩60,435 | ₩64,200 | +3.54% | 1802.5만 |
|---|
| 2026.04.07 | ₩66,947 | ₩68,060 | ₩66,465 | ₩66,934 | -0.02% | 1245.1만 |
|---|
| 2026.04.06 | ₩66,465 | ₩66,840 | ₩65,875 | ₩66,532 | +0.10% | 936.2만 |
|---|
| 2026.04.02 | ₩67,403 | ₩67,912 | ₩65,112 | ₩66,318 | -1.61% | 1394만 |
|---|
| 2026.04.01 | ₩65,795 | ₩66,760 | ₩63,839 | ₩65,112 | -1.04% | 1874.6만 |
|---|
| 2026.03.31 | ₩69,266 | ₩70,096 | ₩65,581 | ₩67,430 | -2.65% | 2171.8만 |
|---|
| 2026.03.30 | ₩69,802 | ₩70,632 | ₩68,797 | ₩69,038 | -1.09% | 1224.8만 |
|---|
| 2026.03.27 | ₩69,185 | ₩70,297 | ₩68,797 | ₩69,775 | +0.85% | 1498.4만 |
|---|
| 2026.03.26 | ₩68,167 | ₩69,480 | ₩67,912 | ₩68,810 | +0.94% | 1377.2만 |
|---|
| 2026.03.25 | ₩66,894 | ₩67,778 | ₩66,505 | ₩67,550 | +0.98% | 1038.4만 |
|---|
| 2026.03.24 | ₩65,621 | ₩67,952 | ₩65,607 | ₩67,363 | +2.65% | 2001만 |
|---|
| 2026.03.23 | ₩63,651 | ₩65,674 | ₩62,713 | ₩64,978 | +2.08% | 1711.3만 |
|---|
| 2026.03.20 | ₩65,286 | ₩66,559 | ₩64,884 | ₩65,205 | -0.12% | 5606.5만 |
|---|
| 2026.03.19 | ₩64,830 | ₩66,773 | ₩64,696 | ₩65,380 | +0.85% | 2829.7만 |
|---|
| 2026.03.18 | ₩63,530 | ₩64,549 | ₩63,088 | ₩64,535 | +1.58% | 2100.8만 |
|---|
| 2026.03.17 | ₩63,182 | ₩63,651 | ₩62,659 | ₩63,544 | +0.57% | 1844.2만 |
|---|
| 2026.03.16 | ₩61,641 | ₩62,860 | ₩61,065 | ₩62,512 | +1.41% | 1984만 |
|---|
| 2026.03.13 | ₩60,998 | ₩62,190 | ₩60,850 | ₩61,976 | +1.60% | 1197.8만 |
|---|
| 2026.03.12 | ₩61,239 | ₩62,190 | ₩60,649 | ₩61,896 | +1.07% | 2401.4만 |
|---|
| 2026.03.11 | ₩59,001 | ₩60,864 | ₩58,586 | ₩60,783 | +3.02% | 1404만 |
|---|
| 2026.03.10 | ₩59,604 | ₩60,207 | ₩58,197 | ₩58,559 | -1.75% | 1600.9만 |
|---|
| 2026.03.09 | ₩60,569 | ₩61,641 | ₩59,202 | ₩60,060 | -0.84% | 2564.7만 |
|---|
| 2026.03.06 | ₩60,207 | ₩60,931 | ₩59,215 | ₩59,604 | -1.00% | 1301.7만 |
|---|
| 2026.03.05 | ₩59,175 | ₩60,140 | ₩58,988 | ₩59,658 | +0.82% | 1876만 |
|---|
| 2026.03.04 | ₩58,331 | ₩58,934 | ₩57,219 | ₩58,277 | -0.09% | 1075.6만 |
|---|
| 2026.03.03 | ₩60,636 | ₩60,931 | ₩58,452 | ₩58,961 | -2.76% | 1651.5만 |
|---|
| 2026.03.02 | ₩61,051 | ₩61,051 | ₩58,720 | ₩60,234 | -1.34% | 1680.2만 |
|---|
| 2026.02.27 | ₩58,036 | ₩58,679 | ₩57,219 | ₩58,331 | +0.51% | 952.1만 |
|---|
| 2026.02.26 | ₩56,482 | ₩58,050 | ₩55,932 | ₩57,165 | +1.21% | 889.7만 |
|---|
| 2026.02.25 | ₩58,224 | ₩58,291 | ₩56,589 | ₩57,112 | -1.91% | 675.8만 |
|---|
| 2026.02.24 | ₩58,733 | ₩58,746 | ₩57,246 | ₩57,996 | -1.25% | 906.5만 |
|---|
| 2026.02.23 | ₩59,497 | ₩60,247 | ₩58,344 | ₩58,519 | -1.64% | 875.1만 |
|---|
| 2026.02.20 | ₩59,416 | ₩59,912 | ₩58,760 | ₩59,483 | +0.11% | 1405.8만 |
|---|
| 2026.02.19 | ₩60,140 | ₩61,842 | ₩59,403 | ₩59,845 | -0.49% | 1267.3만 |
|---|
| 2026.02.18 | ₩59,631 | ₩60,730 | ₩58,358 | ₩59,550 | -0.13% | 1497.9만 |
|---|
| 2026.02.17 | ₩60,274 | ₩60,690 | ₩58,224 | ₩59,014 | -2.09% | 919.5만 |
|---|
| 2026.02.13 | ₩58,385 | ₩60,167 | ₩58,385 | ₩59,845 | +2.50% | 704.6만 |
|---|
| 2026.02.12 | ₩59,658 | ₩60,086 | ₩57,621 | ₩58,907 | -1.26% | 1213.4만 |
|---|
| 2026.02.11 | ₩58,961 | ₩60,328 | ₩58,880 | ₩60,247 | +2.18% | 952.4만 |
|---|
| 2026.02.10 | ₩58,224 | ₩58,358 | ₩57,473 | ₩58,264 | +0.07% | 596.5만 |
|---|
| 2026.02.09 | ₩58,505 | ₩58,988 | ₩58,117 | ₩58,264 | -0.41% | 781.1만 |
|---|
| 2026.02.06 | ₩58,036 | ₩58,961 | ₩57,741 | ₩58,706 | +1.15% | 1122.2만 |
|---|
| 2026.02.05 | ₩57,380 | ₩58,157 | ₩56,227 | ₩57,849 | +0.82% | 1291.3만 |
|---|
| 2026.02.04 | ₩56,187 | ₩58,532 | ₩56,066 | ₩58,143 | +3.48% | 2182.9만 |
|---|
| 2026.02.03 | ₩53,922 | ₩55,664 | ₩52,931 | ₩55,088 | +2.16% | 2403.5만 |
|---|
| 2026.02.02 | ₩52,877 | ₩54,633 | ₩52,475 | ₩53,788 | +1.72% | 2188.5만 |
|---|
| 2026.01.30 | ₩53,078 | ₩54,110 | ₩52,435 | ₩53,882 | +1.51% | 1134.9만 |
|---|
| 2026.01.29 | ₩54,391 | ₩55,356 | ₩53,373 | ₩53,520 | -1.60% | 1453.1만 |
|---|
| 2026.01.28 | ₩53,025 | ₩53,587 | ₩52,489 | ₩53,373 | +0.66% | 888.1만 |
|---|
| 2026.01.27 | ₩52,395 | ₩53,025 | ₩52,087 | ₩52,864 | +0.90% | 694만 |
|---|
| 2026.01.26 | ₩52,623 | ₩52,770 | ₩51,068 | ₩51,765 | -1.63% | 601.6만 |
|---|
| 2026.01.23 | ₩51,912 | ₩52,515 | ₩51,484 | ₩51,778 | -0.26% | 744.6만 |
|---|
| 2026.01.22 | ₩50,532 | ₩50,907 | ₩49,514 | ₩50,894 | +0.72% | 872.2만 |
|---|
| 2026.01.21 | ₩49,809 | ₩51,457 | ₩49,715 | ₩50,586 | +1.56% | 862.8만 |
|---|
| 2026.01.20 | ₩48,804 | ₩49,688 | ₩48,428 | ₩48,629 | -0.36% | 911.2만 |
|---|
| 2026.01.16 | ₩48,509 | ₩49,433 | ₩48,214 | ₩48,509 | 0.00% | 921만 |
|---|
| 2026.01.15 | ₩49,929 | ₩51,242 | ₩48,201 | ₩48,670 | -2.52% | 2243.7만 |
|---|
| 2026.01.14 | ₩49,715 | ₩51,886 | ₩49,621 | ₩50,814 | +2.21% | 1672.2만 |
|---|
| 2026.01.13 | ₩48,482 | ₩49,943 | ₩48,482 | ₩49,366 | +1.82% | 957.1만 |
|---|
| 2026.01.12 | ₩47,986 | ₩48,268 | ₩47,477 | ₩47,866 | -0.25% | 669만 |
|---|
| 2026.01.09 | ₩48,495 | ₩48,777 | ₩47,785 | ₩47,919 | -1.19% | 567.8만 |
|---|
| 2026.01.08 | ₩46,673 | ₩48,978 | ₩46,432 | ₩48,361 | +3.62% | 984.6만 |
|---|
| 2026.01.07 | ₩48,026 | ₩48,107 | ₩45,869 | ₩46,190 | -3.82% | 1302.2만 |
|---|
| 2026.01.06 | ₩48,884 | ₩49,487 | ₩47,919 | ₩48,093 | -1.62% | 859.6만 |
|---|
| 2026.01.05 | ₩50,639 | ₩51,028 | ₩47,504 | ₩48,978 | -3.28% | 1187.7만 |
|---|
| 2026.01.02 | ₩49,152 | ₩51,175 | ₩48,897 | ₩50,747 | +3.24% | 871.7만 |
|---|
| 2025.12.31 | ₩49,393 | ₩49,500 | ₩48,857 | ₩49,085 | -0.62% | 391.8만 |
|---|
| 2025.12.30 | ₩48,897 | ₩49,474 | ₩48,790 | ₩49,340 | +0.90% | 494만 |
|---|
| 2025.12.29 | ₩48,281 | ₩48,844 | ₩48,174 | ₩48,482 | +0.42% | 592.4만 |
|---|
| 2025.12.26 | ₩48,469 | ₩48,576 | ₩47,450 | ₩47,799 | -1.38% | 524.8만 |
|---|
| 2025.12.24 | ₩48,522 | ₩48,723 | ₩48,268 | ₩48,509 | -0.03% | 220.3만 |
|---|
| 2025.12.23 | ₩49,018 | ₩49,085 | ₩48,402 | ₩48,696 | -0.66% | 461만 |
|---|
| 2025.12.22 | ₩48,723 | ₩49,420 | ₩48,562 | ₩48,817 | +0.19% | 596.6만 |
|---|
| 2025.12.19 | ₩47,946 | ₩48,777 | ₩47,946 | ₩48,026 | +0.17% | 1750.3만 |
|---|
| 2025.12.18 | ₩49,567 | ₩49,581 | ₩47,852 | ₩47,866 | -3.43% | 814.2만 |
|---|
| 2025.12.17 | ₩47,839 | ₩49,634 | ₩47,718 | ₩49,514 | +3.50% | 1053.7만 |
|---|
| 2025.12.16 | ₩47,866 | ₩48,040 | ₩46,780 | ₩47,021 | -1.76% | 1030.8만 |
|---|
| 2025.12.15 | ₩49,862 | ₩49,929 | ₩48,294 | ₩48,469 | -2.79% | 1081.9만 |
|---|
| 2025.12.12 | ₩51,108 | ₩51,309 | ₩50,184 | ₩50,278 | -1.63% | 710.9만 |
|---|
| 2025.12.11 | ₩50,854 | ₩51,135 | ₩50,010 | ₩50,304 | -1.08% | 640.7만 |
|---|
| 2025.12.10 | ₩50,117 | ₩51,564 | ₩49,675 | ₩51,470 | +2.70% | 817.9만 |
|---|
| 2025.12.09 | ₩50,010 | ₩50,666 | ₩49,768 | ₩50,117 | +0.21% | 709.2만 |
|---|
| 2025.12.08 | ₩50,465 | ₩51,162 | ₩49,755 | ₩50,345 | -0.24% | 855.6만 |
|---|
| 2025.12.05 | ₩50,358 | ₩51,283 | ₩50,170 | ₩50,211 | -0.29% | 767.1만 |
|---|
| 2025.12.04 | ₩50,572 | ₩50,921 | ₩50,331 | ₩50,532 | -0.08% | 563.9만 |
|---|
| 2025.12.03 | ₩50,358 | ₩50,934 | ₩50,278 | ₩50,505 | +0.29% | 920.1만 |
|---|
| 2025.12.02 | ₩50,787 | ₩50,787 | ₩49,621 | ₩49,929 | -1.69% | 696.4만 |
|---|
| 2025.12.01 | ₩49,567 | ₩51,082 | ₩49,541 | ₩50,733 | +2.35% | 910.3만 |
|---|
| 2025.11.28 | ₩48,884 | ₩50,077 | ₩48,737 | ₩49,661 | +1.59% | 443.9만 |
|---|
| 2025.11.26 | ₩48,040 | ₩49,206 | ₩47,946 | ₩48,777 | +1.53% | 769.5만 |
|---|
| 2025.11.25 | ₩47,745 | ₩48,093 | ₩47,370 | ₩48,000 | +0.53% | 631.3만 |
|---|
| 2025.11.24 | ₩47,598 | ₩48,415 | ₩47,115 | ₩48,147 | +1.15% | 949.4만 |
|---|
| 2025.11.21 | ₩46,995 | ₩48,227 | ₩46,619 | ₩47,772 | +1.65% | 1141만 |
|---|
| 2025.11.20 | ₩47,772 | ₩49,420 | ₩46,874 | ₩47,115 | -1.37% | 1080.6만 |
|---|
| 2025.11.19 | ₩46,901 | ₩47,423 | ₩46,512 | ₩47,276 | +0.80% | 793.5만 |
|---|
| 2025.11.18 | ₩46,566 | ₩48,495 | ₩46,351 | ₩48,067 | +3.22% | 968.7만 |
|---|
| 2025.11.17 | ₩48,040 | ₩48,093 | ₩46,700 | ₩46,995 | -2.18% | 673.6만 |
|---|
| 2025.11.14 | ₩47,155 | ₩48,093 | ₩46,204 | ₩48,026 | +1.85% | 837만 |
|---|
| 2025.11.13 | ₩47,397 | ₩47,812 | ₩46,458 | ₩46,954 | -0.93% | 833.5만 |
|---|
| 2025.11.12 | ₩47,035 | ₩47,611 | ₩46,606 | ₩47,196 | +0.34% | 1071.1만 |
|---|
| 2025.11.11 | ₩45,708 | ₩47,678 | ₩45,708 | ₩47,115 | +3.08% | 990.2만 |
|---|
| 2025.11.10 | ₩45,587 | ₩45,829 | ₩44,676 | ₩45,453 | -0.29% | 680.8만 |
|---|
| 2025.11.07 | ₩43,966 | ₩45,199 | ₩43,537 | ₩45,159 | +2.71% | 992.1만 |
|---|
| 2025.11.06 | ₩44,649 | ₩45,011 | ₩42,961 | ₩43,457 | -2.67% | 1399.4만 |
|---|
| 2025.11.05 | ₩43,551 | ₩44,381 | ₩43,269 | ₩43,336 | -0.49% | 930.6만 |
|---|
| 2025.11.04 | ₩43,350 | ₩43,752 | ₩42,760 | ₩43,618 | +0.62% | 799만 |
|---|
| 2025.11.03 | ₩43,484 | ₩43,993 | ₩42,787 | ₩43,979 | +1.14% | 741.4만 |
|---|
| 2025.10.31 | ₩43,041 | ₩43,671 | ₩42,800 | ₩43,537 | +1.15% | 540.8만 |
|---|
| 2025.10.30 | ₩42,760 | ₩43,537 | ₩42,412 | ₩42,894 | +0.31% | 625.7만 |
|---|
| 2025.10.29 | ₩43,122 | ₩43,577 | ₩42,814 | ₩42,948 | -0.40% | 706만 |
|---|
| 2025.10.28 | ₩43,859 | ₩43,926 | ₩42,881 | ₩42,894 | -2.20% | 642.9만 |
|---|
| 2025.10.27 | ₩44,261 | ₩44,743 | ₩43,939 | ₩44,127 | -0.30% | 576.3만 |
|---|
| 2025.10.24 | ₩45,025 | ₩45,092 | ₩44,073 | ₩44,180 | -1.87% | 455.8만 |
|---|
| 2025.10.23 | ₩44,797 | ₩45,333 | ₩44,489 | ₩44,810 | +0.03% | 820.2만 |
|---|
| 2025.10.22 | ₩43,497 | ₩43,912 | ₩42,881 | ₩43,430 | -0.15% | 816.7만 |
|---|
| 2025.10.21 | ₩42,747 | ₩43,216 | ₩42,170 | ₩42,961 | +0.50% | 751.3만 |
|---|
| 2025.10.20 | ₩42,572 | ₩43,256 | ₩42,345 | ₩42,787 | +0.50% | 577만 |
|---|
| 2025.10.17 | ₩42,948 | ₩43,202 | ₩42,291 | ₩42,532 | -0.97% | 761.1만 |
|---|
| 2025.10.16 | ₩43,752 | ₩44,006 | ₩42,398 | ₩42,921 | -1.90% | 679.8만 |
|---|
| 2025.10.15 | ₩44,301 | ₩44,556 | ₩43,256 | ₩43,698 | -1.36% | 568.8만 |
|---|
| 2025.10.14 | ₩43,443 | ₩44,381 | ₩43,229 | ₩43,832 | +0.89% | 840.5만 |
|---|
| 2025.10.13 | ₩44,154 | ₩44,556 | ₩43,618 | ₩44,502 | +0.79% | 492.8만 |
|---|
| 2025.10.10 | ₩45,427 | ₩45,601 | ₩43,537 | ₩43,551 | -4.13% | 1104.2만 |
|---|
| 2025.10.09 | ₩47,236 | ₩47,906 | ₩45,949 | ₩46,030 | -2.55% | 687.3만 |
|---|
| 2025.10.08 | ₩46,887 | ₩46,901 | ₩45,896 | ₩46,861 | -0.06% | 1152.5만 |
|---|
| 2025.10.07 | ₩46,579 | ₩46,901 | ₩45,547 | ₩46,887 | +0.66% | 692.8만 |
|---|
| 2025.10.06 | ₩46,659 | ₩47,383 | ₩46,324 | ₩46,780 | +0.26% | 480.7만 |
|---|
| 2025.10.03 | ₩46,217 | ₩46,780 | ₩46,056 | ₩46,311 | +0.20% | 640.9만 |
|---|
| 2025.10.02 | ₩46,901 | ₩47,557 | ₩45,802 | ₩45,989 | -1.94% | 723.7만 |
|---|
| 2025.10.01 | ₩46,740 | ₩47,624 | ₩46,566 | ₩47,330 | +1.26% | 618.8만 |
|---|
| 2025.09.30 | ₩47,155 | ₩47,383 | ₩46,257 | ₩46,981 | -0.37% | 910.5만 |
|---|
| 2025.09.29 | ₩49,326 | ₩49,340 | ₩47,356 | ₩47,598 | -3.50% | 937.5만 |
|---|
| 2025.09.26 | ₩48,067 | ₩49,929 | ₩47,959 | ₩49,567 | +3.12% | 921.6만 |
|---|
| 2025.09.25 | ₩46,995 | ₩48,040 | ₩46,941 | ₩47,919 | +1.97% | 606.5만 |
|---|
| 2025.09.24 | ₩46,887 | ₩47,839 | ₩46,726 | ₩47,182 | +0.63% | 545.5만 |
|---|
| 2025.09.23 | ₩45,681 | ₩47,557 | ₩45,547 | ₩46,204 | +1.14% | 840.9만 |
|---|
| 2025.09.22 | ₩45,319 | ₩45,547 | ₩44,998 | ₩45,185 | -0.30% | 682.6만 |
|---|
| 2025.09.19 | ₩46,619 | ₩46,646 | ₩45,453 | ₩45,507 | -2.39% | 1357.2만 |
|---|
| 2025.09.18 | ₩47,705 | ₩47,705 | ₩46,539 | ₩46,914 | -1.66% | 610.3만 |
|---|
| 2025.09.17 | ₩46,525 | ₩48,093 | ₩46,016 | ₩47,450 | +1.99% | 750만 |
|---|
| 2025.09.16 | ₩45,480 | ₩47,075 | ₩45,413 | ₩46,861 | +3.03% | 805.4만 |
|---|
| 2025.09.15 | ₩46,351 | ₩46,365 | ₩45,199 | ₩45,252 | -2.37% | 910.2만 |
|---|
| 2025.09.12 | ₩47,651 | ₩47,959 | ₩46,592 | ₩46,592 | -2.22% | 712.4만 |
|---|
| 2025.09.11 | ₩46,901 | ₩47,370 | ₩46,592 | ₩47,289 | +0.83% | 624.3만 |
|---|
| 2025.09.10 | ₩46,043 | ₩47,598 | ₩45,829 | ₩47,598 | +3.38% | 804.3만 |
|---|
| 2025.09.09 | ₩46,525 | ₩47,276 | ₩45,976 | ₩45,976 | -1.18% | 507.4만 |
|---|
| 2025.09.08 | ₩46,968 | ₩46,968 | ₩45,735 | ₩46,244 | -1.54% | 806.1만 |
|---|
| 2025.09.05 | ₩46,954 | ₩47,611 | ₩46,016 | ₩46,579 | -0.80% | 872.9만 |
|---|
| 2025.09.04 | ₩46,807 | ₩47,745 | ₩46,458 | ₩47,678 | +1.86% | 461.6만 |
|---|
| 2025.09.03 | ₩48,013 | ₩48,509 | ₩46,793 | ₩47,008 | -2.09% | 691.4만 |
|---|
| 2025.09.02 | ₩48,241 | ₩49,005 | ₩47,799 | ₩48,804 | +1.17% | 604.5만 |
|---|
| 2025.08.29 | ₩47,986 | ₩48,616 | ₩47,973 | ₩48,375 | +0.81% | 614.6만 |
|---|
| 2025.08.28 | ₩47,879 | ₩48,201 | ₩47,236 | ₩48,080 | +0.42% | 512.6만 |
|---|
| 2025.08.27 | ₩47,035 | ₩48,227 | ₩47,035 | ₩47,651 | +1.31% | 792.5만 |
|---|