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 | ₩65,509 | ₩66,073 | ₩64,570 | ₩64,745 | -1.17% | 636.3만 |
| 2026.10.08 | ₩65,818 | ₩66,328 | ₩64,704 | ₩65,630 | -0.29% | 1156.5만 |
| 2026.10.07 | ₩64,932 | ₩65,644 | ₩63,591 | ₩64,235 | -1.07% | 554.2만 |
| 2026.10.06 | ₩63,698 | ₩64,637 | ₩63,336 | ₩64,423 | +1.14% | 718.7만 |
| 2026.10.05 | ₩63,913 | ₩65,147 | ₩62,799 | ₩64,369 | +0.71% | 996.8만 |
| 2026.10.02 | ₩62,451 | ₩64,007 | ₩61,377 | ₩63,926 | +2.36% | 792.1만 |
| 2026.10.01 | ₩61,753 | ₩63,309 | ₩61,418 | ₩63,269 | +2.45% | 759만 |
| 2026.09.30 | ₩62,773 | ₩62,799 | ₩61,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,766 |
| -1.60% |
| 967.6만 |
| 2026.09.29 | ₩61,377 | ₩62,840 | ₩61,122 | ₩62,518 | +1.86% | 1059.2만 |
|---|
| 2026.09.28 | ₩64,101 | ₩64,396 | ₩62,477 | ₩62,692 | -2.20% | 949.7만 |
|---|
| 2026.09.25 | ₩64,181 | ₩64,570 | ₩63,068 | ₩63,121 | -1.65% | 1075.8만 |
|---|
| 2026.09.24 | ₩65,134 | ₩66,690 | ₩64,691 | ₩65,603 | +0.72% | 1758.7만 |
|---|
| 2026.09.23 | ₩63,564 | ₩65,469 | ₩63,054 | ₩64,450 | +1.39% | 1471.5만 |
|---|
| 2026.09.22 | ₩62,786 | ₩64,141 | ₩62,370 | ₩62,960 | +0.28% | 927.7만 |
|---|
| 2026.09.21 | ₩64,128 | ₩64,610 | ₩63,162 | ₩63,846 | -0.44% | 1303.7만 |
|---|
| 2026.09.18 | ₩65,161 | ₩65,737 | ₩64,637 | ₩65,214 | +0.08% | 3968.3만 |
|---|
| 2026.09.17 | ₩64,423 | ₩65,375 | ₩64,060 | ₩65,362 | +1.46% | 1215.4만 |
|---|
| 2026.09.16 | ₩67,710 | ₩67,710 | ₩64,745 | ₩64,986 | -4.02% | 1499.3만 |
|---|
| 2026.09.15 | ₩67,133 | ₩69,172 | ₩66,985 | ₩68,863 | +2.58% | 1150.8만 |
|---|
| 2026.09.14 | ₩68,662 | ₩69,360 | ₩66,542 | ₩66,717 | -2.83% | 1467.6만 |
|---|
| 2026.09.11 | ₩66,609 | ₩67,401 | ₩66,046 | ₩67,388 | +1.17% | 1040.4만 |
|---|
| 2026.09.10 | ₩67,079 | ₩67,146 | ₩65,067 | ₩67,106 | +0.04% | 1667.7만 |
|---|
| 2026.09.09 | ₩66,006 | ₩66,341 | ₩65,241 | ₩65,711 | -0.45% | 944.6만 |
|---|
| 2026.09.08 | ₩65,268 | ₩65,845 | ₩64,570 | ₩64,932 | -0.51% | 1077.2만 |
|---|
| 2026.09.04 | ₩64,932 | ₩64,986 | ₩63,658 | ₩64,476 | -0.70% | 885.3만 |
|---|
| 2026.09.03 | ₩65,925 | ₩66,355 | ₩65,322 | ₩65,456 | -0.71% | 1110.1만 |
|---|
| 2026.09.02 | ₩64,959 | ₩66,113 | ₩64,731 | ₩65,778 | +1.26% | 849.6만 |
|---|
| 2026.09.01 | ₩66,046 | ₩66,126 | ₩64,973 | ₩65,804 | -0.37% | 1028.4만 |
|---|
| 2026.08.31 | ₩65,013 | ₩65,751 | ₩63,926 | ₩65,080 | +0.10% | 1261.8만 |
|---|
| 2026.08.28 | ₩63,457 | ₩63,899 | ₩62,585 | ₩63,524 | +0.11% | 878.4만 |
|---|
| 2026.08.27 | ₩62,612 | ₩63,524 | ₩62,142 | ₩63,215 | +0.96% | 644.3만 |
|---|
| 2026.08.26 | ₩61,994 | ₩63,591 | ₩61,927 | ₩62,826 | +1.34% | 633.9만 |
|---|
| 2026.08.25 | ₩63,229 | ₩63,806 | ₩62,840 | ₩62,934 | -0.47% | 730.5만 |
|---|
| 2026.08.24 | ₩65,590 | ₩65,898 | ₩63,832 | ₩64,704 | -1.35% | 761.8만 |
|---|
| 2026.08.21 | ₩66,341 | ₩66,677 | ₩65,590 | ₩65,872 | -0.71% | 900.6만 |
|---|
| 2026.08.20 | ₩65,764 | ₩66,703 | ₩65,644 | ₩66,140 | +0.57% | 1035.8만 |
|---|
| 2026.08.19 | ₩64,691 | ₩65,617 | ₩64,302 | ₩64,651 | -0.06% | 1509.8만 |
|---|
| 2026.08.18 | ₩64,396 | ₩64,973 | ₩64,034 | ₩64,168 | -0.35% | 1776.1만 |
|---|
| 2026.08.17 | ₩61,954 | ₩64,114 | ₩61,766 | ₩63,819 | +3.01% | 1483.5만 |
|---|
| 2026.08.14 | ₩60,103 | ₩61,632 | ₩59,969 | ₩61,511 | +2.34% | 891.8만 |
|---|
| 2026.08.13 | ₩59,365 | ₩59,741 | ₩58,560 | ₩59,553 | +0.32% | 904.6만 |
|---|
| 2026.08.12 | ₩59,915 | ₩60,867 | ₩59,915 | ₩60,183 | +0.45% | 831만 |
|---|
| 2026.08.11 | ₩60,653 | ₩61,337 | ₩60,425 | ₩60,908 | +0.42% | 741.5만 |
|---|
| 2026.08.10 | ₩58,734 | ₩60,948 | ₩58,587 | ₩60,854 | +3.61% | 1287.1만 |
|---|
| 2026.08.07 | ₩57,138 | ₩58,439 | ₩56,910 | ₩57,661 | +0.92% | 1184.3만 |
|---|
| 2026.08.06 | ₩57,621 | ₩58,292 | ₩57,272 | ₩57,836 | +0.37% | 1097.3만 |
|---|
| 2026.08.05 | ₩58,721 | ₩58,855 | ₩56,400 | ₩56,467 | -3.84% | 1532.3만 |
|---|
| 2026.08.04 | ₩58,573 | ₩59,244 | ₩57,956 | ₩59,097 | +0.89% | 981.3만 |
|---|
| 2026.08.03 | ₩59,164 | ₩59,942 | ₩58,721 | ₩59,794 | +1.07% | 866만 |
|---|
| 2026.07.31 | ₩59,848 | ₩60,572 | ₩59,003 | ₩60,546 | +1.17% | 790.2만 |
|---|
| 2026.07.30 | ₩58,533 | ₩59,459 | ₩58,131 | ₩59,258 | +1.24% | 1118.7만 |
|---|
| 2026.07.29 | ₩59,070 | ₩59,834 | ₩58,587 | ₩59,647 | +0.98% | 789.2만 |
|---|
| 2026.07.28 | ₩57,983 | ₩58,587 | ₩56,896 | ₩57,232 | -1.30% | 1251.1만 |
|---|
| 2026.07.27 | ₩58,815 | ₩59,580 | ₩57,755 | ₩57,903 | -1.55% | 1015.9만 |
|---|
| 2026.07.24 | ₩60,666 | ₩61,364 | ₩60,183 | ₩60,425 | -0.40% | 1092만 |
|---|
| 2026.07.23 | ₩61,525 | ₩61,994 | ₩60,546 | ₩60,760 | -1.24% | 1195.5만 |
|---|
| 2026.07.22 | ₩59,982 | ₩60,706 | ₩59,915 | ₩60,210 | +0.38% | 765.1만 |
|---|
| 2026.07.21 | ₩59,244 | ₩59,419 | ₩58,667 | ₩59,164 | -0.14% | 839.9만 |
|---|
| 2026.07.20 | ₩58,157 | ₩59,445 | ₩57,983 | ₩58,734 | +0.99% | 974만 |
|---|
| 2026.07.17 | ₩58,815 | ₩59,325 | ₩57,970 | ₩58,801 | -0.02% | 1006.7만 |
|---|
| 2026.07.16 | ₩57,862 | ₩58,560 | ₩57,581 | ₩57,728 | -0.23% | 1206.2만 |
|---|
| 2026.07.15 | ₩58,225 | ₩58,466 | ₩56,615 | ₩57,594 | -1.08% | 859.6만 |
|---|
| 2026.07.14 | ₩58,761 | ₩59,258 | ₩57,312 | ₩58,225 | -0.91% | 881.8만 |
|---|
| 2026.07.13 | ₩57,849 | ₩59,043 | ₩57,715 | ₩58,667 | +1.41% | 999.7만 |
|---|
| 2026.07.10 | ₩56,655 | ₩57,031 | ₩56,091 | ₩56,655 | 0.00% | 686.2만 |
|---|
| 2026.07.09 | ₩57,084 | ₩57,997 | ₩56,132 | ₩56,373 | -1.25% | 858.6만 |
|---|
| 2026.07.08 | ₩58,023 | ₩58,479 | ₩56,695 | ₩58,104 | +0.14% | 1760.6만 |
|---|
| 2026.07.07 | ₩54,710 | ₩57,366 | ₩54,669 | ₩56,896 | +4.00% | 1669.6만 |
|---|
| 2026.07.06 | ₩53,864 | ₩54,616 | ₩53,730 | ₩54,146 | +0.52% | 1870.1만 |
|---|
| 2026.07.02 | ₩54,669 | ₩54,844 | ₩53,663 | ₩54,294 | -0.69% | 1545.7만 |
|---|
| 2026.07.01 | ₩55,099 | ₩56,051 | ₩53,878 | ₩53,999 | -2.00% | 1179.3만 |
|---|
| 2026.06.30 | ₩56,185 | ₩56,910 | ₩55,367 | ₩55,434 | -1.34% | 1957만 |
|---|
| 2026.06.29 | ₩56,588 | ₩57,527 | ₩56,266 | ₩56,333 | -0.45% | 978.8만 |
|---|
| 2026.06.26 | ₩57,124 | ₩57,594 | ₩56,132 | ₩56,628 | -0.87% | 1497.6만 |
|---|
| 2026.06.25 | ₩56,709 | ₩58,560 | ₩56,561 | ₩57,151 | +0.78% | 1269.5만 |
|---|
| 2026.06.24 | ₩56,615 | ₩57,379 | ₩56,091 | ₩57,339 | +1.28% | 1373.6만 |
|---|
| 2026.06.23 | ₩57,675 | ₩58,426 | ₩57,487 | ₩58,211 | +0.93% | 1013.1만 |
|---|
| 2026.06.22 | ₩56,829 | ₩57,889 | ₩56,226 | ₩57,755 | +1.63% | 1517.5만 |
|---|
| 2026.06.18 | ₩56,548 | ₩56,776 | ₩55,702 | ₩56,507 | -0.07% | 3758.6만 |
|---|
| 2026.06.17 | ₩57,540 | ₩58,627 | ₩56,816 | ₩57,124 | -0.72% | 1871만 |
|---|
| 2026.06.16 | ₩57,366 | ₩57,943 | ₩57,017 | ₩57,540 | +0.30% | 1263만 |
|---|
| 2026.06.15 | ₩57,634 | ₩59,875 | ₩57,433 | ₩58,399 | +1.33% | 1705.1만 |
|---|
| 2026.06.12 | ₩59,271 | ₩61,096 | ₩59,043 | ₩60,787 | +2.56% | 1481.7만 |
|---|
| 2026.06.11 | ₩63,202 | ₩63,390 | ₩59,808 | ₩59,848 | -5.31% | 1518.9만 |
|---|
| 2026.06.10 | ₩60,304 | ₩63,296 | ₩60,291 | ₩62,518 | +3.67% | 2035.2만 |
|---|
| 2026.06.09 | ₩60,063 | ₩60,116 | ₩57,956 | ₩59,123 | -1.56% | 1645.8만 |
|---|
| 2026.06.08 | ₩60,358 | ₩60,921 | ₩60,076 | ₩60,478 | +0.20% | 1237.9만 |
|---|
| 2026.06.05 | ₩61,525 | ₩61,874 | ₩59,352 | ₩59,405 | -3.45% | 1109.6만 |
|---|
| 2026.06.04 | ₩61,189 | ₩61,994 | ₩60,841 | ₩61,699 | +0.83% | 1310.7만 |
|---|
| 2026.06.03 | ₩62,155 | ₩62,960 | ₩61,646 | ₩61,954 | -0.32% | 1128.9만 |
|---|
| 2026.06.02 | ₩61,780 | ₩62,866 | ₩61,377 | ₩62,008 | +0.37% | 1182.8만 |
|---|
| 2026.06.01 | ₩61,176 | ₩63,162 | ₩61,015 | ₩62,129 | +1.56% | 1876.5만 |
|---|
| 2026.05.29 | ₩59,110 | ₩59,995 | ₩58,533 | ₩59,687 | +0.98% | 2180.1만 |
|---|
| 2026.05.28 | ₩60,049 | ₩60,089 | ₩58,842 | ₩59,177 | -1.45% | 1025.8만 |
|---|
| 2026.05.27 | ₩59,673 | ₩60,197 | ₩58,842 | ₩59,392 | -0.47% | 1294.3만 |
|---|
| 2026.05.26 | ₩62,907 | ₩63,323 | ₩60,532 | ₩60,559 | -3.73% | 1322.8만 |
|---|
| 2026.05.22 | ₩63,108 | ₩63,873 | ₩62,786 | ₩63,349 | +0.38% | 911.9만 |
|---|
| 2026.05.21 | ₩65,697 | ₩65,912 | ₩62,652 | ₩63,202 | -3.80% | 1792.1만 |
|---|
| 2026.05.20 | ₩66,207 | ₩67,455 | ₩64,879 | ₩65,013 | -1.80% | 1271.6만 |
|---|
| 2026.05.19 | ₩67,253 | ₩67,575 | ₩65,818 | ₩66,663 | -0.88% | 1224.2만 |
|---|
| 2026.05.18 | ₩65,751 | ₩67,267 | ₩64,825 | ₩66,650 | +1.37% | 1539.6만 |
|---|
| 2026.05.15 | ₩64,235 | ₩66,489 | ₩64,047 | ₩66,395 | +3.36% | 1648.6만 |
|---|
| 2026.05.14 | ₩62,303 | ₩63,604 | ₩62,222 | ₩63,376 | +1.72% | 1011.3만 |
|---|
| 2026.05.13 | ₩62,518 | ₩63,095 | ₩61,699 | ₩62,920 | +0.64% | 1441.4만 |
|---|
| 2026.05.12 | ₩62,773 | ₩63,390 | ₩62,222 | ₩62,746 | -0.04% | 1473.4만 |
|---|
| 2026.05.11 | ₩62,263 | ₩63,041 | ₩61,981 | ₩62,692 | +0.69% | 1631.7만 |
|---|
| 2026.05.08 | ₩61,713 | ₩62,209 | ₩60,613 | ₩61,189 | -0.85% | 1514.8만 |
|---|
| 2026.05.07 | ₩61,270 | ₩61,525 | ₩59,298 | ₩60,787 | -0.79% | 2662.5만 |
|---|
| 2026.05.06 | ₩63,725 | ₩65,389 | ₩62,316 | ₩62,518 | -1.89% | 4105.1만 |
|---|
| 2026.05.05 | ₩68,743 | ₩69,695 | ₩67,978 | ₩68,407 | -0.49% | 1491.7만 |
|---|
| 2026.05.04 | ₩68,327 | ₩69,346 | ₩67,575 | ₩68,769 | +0.65% | 1109.6만 |
|---|
| 2026.05.01 | ₩68,662 | ₩68,662 | ₩66,529 | ₩67,830 | -1.21% | 950.5만 |
|---|
| 2026.04.30 | ₩67,227 | ₩69,024 | ₩66,650 | ₩68,917 | +2.51% | 969.2만 |
|---|
| 2026.04.29 | ₩67,186 | ₩68,823 | ₩66,931 | ₩68,528 | +2.00% | 1709.3만 |
|---|
| 2026.04.28 | ₩65,925 | ₩66,770 | ₩65,429 | ₩66,381 | +0.69% | 1396.2만 |
|---|
| 2026.04.27 | ₩64,798 | ₩65,724 | ₩64,154 | ₩64,664 | -0.21% | 876.3만 |
|---|
| 2026.04.24 | ₩64,302 | ₩64,597 | ₩63,671 | ₩64,315 | +0.02% | 1087.7만 |
|---|
| 2026.04.23 | ₩63,819 | ₩65,067 | ₩63,537 | ₩64,597 | +1.22% | 1119.5만 |
|---|
| 2026.04.22 | ₩61,713 | ₩63,484 | ₩61,672 | ₩63,215 | +2.43% | 1275.8만 |
|---|
| 2026.04.21 | ₩60,291 | ₩61,350 | ₩59,714 | ₩61,176 | +1.47% | 1107.4만 |
|---|
| 2026.04.20 | ₩60,116 | ₩60,747 | ₩59,539 | ₩60,291 | +0.29% | 1012.1만 |
|---|
| 2026.04.17 | ₩58,144 | ₩59,392 | ₩56,239 | ₩59,338 | +2.05% | 2282.1만 |
|---|
| 2026.04.16 | ₩60,706 | ₩62,129 | ₩60,626 | ₩61,418 | +1.17% | 760.4만 |
|---|
| 2026.04.15 | ₩60,438 | ₩61,297 | ₩60,009 | ₩60,680 | +0.40% | 774.4만 |
|---|
| 2026.04.14 | ₩62,558 | ₩62,853 | ₩60,264 | ₩60,706 | -2.96% | 1250.1만 |
|---|
| 2026.04.13 | ₩64,839 | ₩65,254 | ₩62,813 | ₩63,416 | -2.19% | 1028.6만 |
|---|
| 2026.04.10 | ₩63,899 | ₩64,503 | ₩63,027 | ₩64,114 | +0.34% | 1033.2만 |
|---|
| 2026.04.09 | ₩64,597 | ₩65,885 | ₩63,859 | ₩64,235 | -0.56% | 1374.6만 |
|---|
| 2026.04.08 | ₩62,075 | ₩64,530 | ₩60,505 | ₩64,275 | +3.54% | 1802.5만 |
|---|
| 2026.04.07 | ₩67,025 | ₩68,139 | ₩66,542 | ₩67,012 | -0.02% | 1245.1만 |
|---|
| 2026.04.06 | ₩66,542 | ₩66,918 | ₩65,952 | ₩66,609 | +0.10% | 936.2만 |
|---|
| 2026.04.02 | ₩67,481 | ₩67,991 | ₩65,187 | ₩66,395 | -1.61% | 1394만 |
|---|
| 2026.04.01 | ₩65,872 | ₩66,838 | ₩63,913 | ₩65,187 | -1.04% | 1874.6만 |
|---|
| 2026.03.31 | ₩69,346 | ₩70,178 | ₩65,657 | ₩67,508 | -2.65% | 2171.8만 |
|---|
| 2026.03.30 | ₩69,883 | ₩70,715 | ₩68,877 | ₩69,118 | -1.09% | 1224.8만 |
|---|
| 2026.03.27 | ₩69,266 | ₩70,379 | ₩68,877 | ₩69,856 | +0.85% | 1498.4만 |
|---|
| 2026.03.26 | ₩68,246 | ₩69,561 | ₩67,991 | ₩68,890 | +0.94% | 1377.2만 |
|---|
| 2026.03.25 | ₩66,972 | ₩67,857 | ₩66,583 | ₩67,629 | +0.98% | 1038.4만 |
|---|
| 2026.03.24 | ₩65,697 | ₩68,032 | ₩65,684 | ₩67,441 | +2.65% | 2001만 |
|---|
| 2026.03.23 | ₩63,725 | ₩65,751 | ₩62,786 | ₩65,053 | +2.08% | 1711.3만 |
|---|
| 2026.03.20 | ₩65,362 | ₩66,636 | ₩64,959 | ₩65,281 | -0.12% | 5606.5만 |
|---|
| 2026.03.19 | ₩64,906 | ₩66,851 | ₩64,771 | ₩65,456 | +0.85% | 2829.7만 |
|---|
| 2026.03.18 | ₩63,604 | ₩64,624 | ₩63,162 | ₩64,610 | +1.58% | 2100.8만 |
|---|
| 2026.03.17 | ₩63,255 | ₩63,725 | ₩62,732 | ₩63,618 | +0.57% | 1844.2만 |
|---|
| 2026.03.16 | ₩61,713 | ₩62,934 | ₩61,136 | ₩62,585 | +1.41% | 1984만 |
|---|
| 2026.03.13 | ₩61,069 | ₩62,263 | ₩60,921 | ₩62,048 | +1.60% | 1197.8만 |
|---|
| 2026.03.12 | ₩61,310 | ₩62,263 | ₩60,720 | ₩61,968 | +1.07% | 2401.4만 |
|---|
| 2026.03.11 | ₩59,070 | ₩60,935 | ₩58,654 | ₩60,854 | +3.02% | 1404만 |
|---|
| 2026.03.10 | ₩59,673 | ₩60,277 | ₩58,265 | ₩58,627 | -1.75% | 1600.9만 |
|---|
| 2026.03.09 | ₩60,639 | ₩61,713 | ₩59,271 | ₩60,130 | -0.84% | 2564.7만 |
|---|
| 2026.03.06 | ₩60,277 | ₩61,002 | ₩59,284 | ₩59,673 | -1.00% | 1301.7만 |
|---|
| 2026.03.05 | ₩59,244 | ₩60,210 | ₩59,056 | ₩59,727 | +0.82% | 1876만 |
|---|
| 2026.03.04 | ₩58,399 | ₩59,003 | ₩57,285 | ₩58,345 | -0.09% | 1075.6만 |
|---|
| 2026.03.03 | ₩60,706 | ₩61,002 | ₩58,520 | ₩59,030 | -2.76% | 1651.5만 |
|---|
| 2026.03.02 | ₩61,122 | ₩61,122 | ₩58,788 | ₩60,304 | -1.34% | 1680.2만 |
|---|
| 2026.02.27 | ₩58,104 | ₩58,748 | ₩57,285 | ₩58,399 | +0.51% | 952.1만 |
|---|
| 2026.02.26 | ₩56,548 | ₩58,117 | ₩55,998 | ₩57,232 | +1.21% | 889.7만 |
|---|
| 2026.02.25 | ₩58,292 | ₩58,359 | ₩56,655 | ₩57,178 | -1.91% | 675.8만 |
|---|
| 2026.02.24 | ₩58,801 | ₩58,815 | ₩57,312 | ₩58,064 | -1.25% | 906.5만 |
|---|
| 2026.02.23 | ₩59,566 | ₩60,317 | ₩58,412 | ₩58,587 | -1.64% | 875.1만 |
|---|
| 2026.02.20 | ₩59,486 | ₩59,982 | ₩58,828 | ₩59,553 | +0.11% | 1405.8만 |
|---|
| 2026.02.19 | ₩60,210 | ₩61,914 | ₩59,472 | ₩59,915 | -0.49% | 1267.3만 |
|---|
| 2026.02.18 | ₩59,700 | ₩60,800 | ₩58,426 | ₩59,620 | -0.13% | 1497.9만 |
|---|
| 2026.02.17 | ₩60,344 | ₩60,760 | ₩58,292 | ₩59,083 | -2.09% | 919.5만 |
|---|
| 2026.02.13 | ₩58,453 | ₩60,237 | ₩58,453 | ₩59,915 | +2.50% | 704.6만 |
|---|
| 2026.02.12 | ₩59,727 | ₩60,156 | ₩57,688 | ₩58,976 | -1.26% | 1213.4만 |
|---|
| 2026.02.11 | ₩59,030 | ₩60,398 | ₩58,949 | ₩60,317 | +2.18% | 952.4만 |
|---|
| 2026.02.10 | ₩58,292 | ₩58,426 | ₩57,540 | ₩58,332 | +0.07% | 596.5만 |
|---|
| 2026.02.09 | ₩58,573 | ₩59,056 | ₩58,184 | ₩58,332 | -0.41% | 781.1만 |
|---|
| 2026.02.06 | ₩58,104 | ₩59,030 | ₩57,809 | ₩58,775 | +1.15% | 1122.2만 |
|---|
| 2026.02.05 | ₩57,446 | ₩58,225 | ₩56,293 | ₩57,916 | +0.82% | 1291.3만 |
|---|
| 2026.02.04 | ₩56,252 | ₩58,600 | ₩56,132 | ₩58,211 | +3.48% | 2182.9만 |
|---|
| 2026.02.03 | ₩53,985 | ₩55,729 | ₩52,992 | ₩55,152 | +2.16% | 2403.5만 |
|---|
| 2026.02.02 | ₩52,939 | ₩54,696 | ₩52,536 | ₩53,851 | +1.72% | 2188.5만 |
|---|
| 2026.01.30 | ₩53,140 | ₩54,173 | ₩52,496 | ₩53,945 | +1.51% | 1134.9만 |
|---|
| 2026.01.29 | ₩54,455 | ₩55,421 | ₩53,435 | ₩53,583 | -1.60% | 1453.1만 |
|---|
| 2026.01.28 | ₩53,086 | ₩53,650 | ₩52,550 | ₩53,435 | +0.66% | 888.1만 |
|---|
| 2026.01.27 | ₩52,456 | ₩53,086 | ₩52,147 | ₩52,925 | +0.90% | 694만 |
|---|
| 2026.01.26 | ₩52,684 | ₩52,831 | ₩51,128 | ₩51,825 | -1.63% | 601.6만 |
|---|
| 2026.01.23 | ₩51,973 | ₩52,577 | ₩51,544 | ₩51,839 | -0.26% | 744.6만 |
|---|
| 2026.01.22 | ₩50,591 | ₩50,967 | ₩49,571 | ₩50,953 | +0.72% | 872.2만 |
|---|
| 2026.01.21 | ₩49,867 | ₩51,517 | ₩49,773 | ₩50,645 | +1.56% | 862.8만 |
|---|
| 2026.01.20 | ₩48,860 | ₩49,746 | ₩48,485 | ₩48,686 | -0.36% | 911.2만 |
|---|
| 2026.01.16 | ₩48,565 | ₩49,491 | ₩48,270 | ₩48,565 | 0.00% | 921만 |
|---|
| 2026.01.15 | ₩49,987 | ₩51,302 | ₩48,257 | ₩48,726 | -2.52% | 2243.7만 |
|---|
| 2026.01.14 | ₩49,773 | ₩51,946 | ₩49,679 | ₩50,873 | +2.21% | 1672.2만 |
|---|
| 2026.01.13 | ₩48,538 | ₩50,001 | ₩48,538 | ₩49,424 | +1.82% | 957.1만 |
|---|
| 2026.01.12 | ₩48,042 | ₩48,324 | ₩47,532 | ₩47,921 | -0.25% | 669만 |
|---|
| 2026.01.09 | ₩48,552 | ₩48,834 | ₩47,841 | ₩47,975 | -1.19% | 567.8만 |
|---|
| 2026.01.08 | ₩46,727 | ₩49,035 | ₩46,486 | ₩48,418 | +3.62% | 984.6만 |
|---|
| 2026.01.07 | ₩48,082 | ₩48,163 | ₩45,922 | ₩46,244 | -3.82% | 1302.2만 |
|---|
| 2026.01.06 | ₩48,941 | ₩49,545 | ₩47,975 | ₩48,149 | -1.62% | 859.6만 |
|---|
| 2026.01.05 | ₩50,698 | ₩51,087 | ₩47,559 | ₩49,035 | -3.28% | 1187.7만 |
|---|
| 2026.01.02 | ₩49,209 | ₩51,235 | ₩48,954 | ₩50,806 | +3.24% | 871.7만 |
|---|
| 2025.12.31 | ₩49,451 | ₩49,558 | ₩48,914 | ₩49,142 | -0.62% | 391.8만 |
|---|
| 2025.12.30 | ₩48,954 | ₩49,531 | ₩48,847 | ₩49,397 | +0.90% | 494만 |
|---|
| 2025.12.29 | ₩48,337 | ₩48,901 | ₩48,230 | ₩48,538 | +0.42% | 592.4만 |
|---|
| 2025.12.26 | ₩48,525 | ₩48,632 | ₩47,505 | ₩47,854 | -1.38% | 524.8만 |
|---|
| 2025.12.24 | ₩48,579 | ₩48,780 | ₩48,324 | ₩48,565 | -0.03% | 220.3만 |
|---|
| 2025.12.23 | ₩49,075 | ₩49,142 | ₩48,458 | ₩48,753 | -0.66% | 461만 |
|---|
| 2025.12.22 | ₩48,780 | ₩49,477 | ₩48,619 | ₩48,874 | +0.19% | 596.6만 |
|---|
| 2025.12.19 | ₩48,002 | ₩48,834 | ₩48,002 | ₩48,082 | +0.17% | 1750.3만 |
|---|
| 2025.12.18 | ₩49,625 | ₩49,638 | ₩47,908 | ₩47,921 | -3.43% | 814.2만 |
|---|
| 2025.12.17 | ₩47,894 | ₩49,692 | ₩47,774 | ₩49,571 | +3.50% | 1053.7만 |
|---|
| 2025.12.16 | ₩47,921 | ₩48,096 | ₩46,835 | ₩47,076 | -1.76% | 1030.8만 |
|---|
| 2025.12.15 | ₩49,920 | ₩49,987 | ₩48,351 | ₩48,525 | -2.79% | 1081.9만 |
|---|
| 2025.12.12 | ₩51,168 | ₩51,369 | ₩50,242 | ₩50,336 | -1.63% | 710.9만 |
|---|
| 2025.12.11 | ₩50,913 | ₩51,195 | ₩50,068 | ₩50,363 | -1.08% | 640.7만 |
|---|
| 2025.12.10 | ₩50,175 | ₩51,624 | ₩49,732 | ₩51,530 | +2.70% | 817.9만 |
|---|
| 2025.12.09 | ₩50,068 | ₩50,725 | ₩49,826 | ₩50,175 | +0.21% | 709.2만 |
|---|
| 2025.12.08 | ₩50,524 | ₩51,222 | ₩49,813 | ₩50,403 | -0.24% | 855.6만 |
|---|
| 2025.12.05 | ₩50,417 | ₩51,342 | ₩50,229 | ₩50,269 | -0.29% | 767.1만 |
|---|
| 2025.12.04 | ₩50,631 | ₩50,980 | ₩50,390 | ₩50,591 | -0.08% | 563.9만 |
|---|
| 2025.12.03 | ₩50,417 | ₩50,993 | ₩50,336 | ₩50,564 | +0.29% | 920.1만 |
|---|
| 2025.12.02 | ₩50,846 | ₩50,846 | ₩49,679 | ₩49,987 | -1.69% | 696.4만 |
|---|
| 2025.12.01 | ₩49,625 | ₩51,141 | ₩49,598 | ₩50,792 | +2.35% | 910.3만 |
|---|
| 2025.11.28 | ₩48,941 | ₩50,135 | ₩48,793 | ₩49,719 | +1.59% | 443.9만 |
|---|
| 2025.11.26 | ₩48,096 | ₩49,263 | ₩48,002 | ₩48,834 | +1.53% | 769.5만 |
|---|
| 2025.11.25 | ₩47,800 | ₩48,149 | ₩47,425 | ₩48,055 | +0.53% | 631.3만 |
|---|
| 2025.11.24 | ₩47,653 | ₩48,471 | ₩47,170 | ₩48,203 | +1.15% | 949.4만 |
|---|
| 2025.11.21 | ₩47,049 | ₩48,283 | ₩46,674 | ₩47,827 | +1.65% | 1141만 |
|---|
| 2025.11.20 | ₩47,827 | ₩49,477 | ₩46,928 | ₩47,170 | -1.37% | 1080.6만 |
|---|
| 2025.11.19 | ₩46,955 | ₩47,479 | ₩46,566 | ₩47,331 | +0.80% | 793.5만 |
|---|
| 2025.11.18 | ₩46,620 | ₩48,552 | ₩46,405 | ₩48,122 | +3.22% | 968.7만 |
|---|
| 2025.11.17 | ₩48,096 | ₩48,149 | ₩46,754 | ₩47,049 | -2.18% | 673.6만 |
|---|
| 2025.11.14 | ₩47,210 | ₩48,149 | ₩46,258 | ₩48,082 | +1.85% | 837만 |
|---|
| 2025.11.13 | ₩47,452 | ₩47,868 | ₩46,513 | ₩47,009 | -0.93% | 833.5만 |
|---|
| 2025.11.12 | ₩47,089 | ₩47,666 | ₩46,660 | ₩47,250 | +0.34% | 1071.1만 |
|---|
| 2025.11.11 | ₩45,761 | ₩47,733 | ₩45,761 | ₩47,170 | +3.08% | 990.2만 |
|---|
| 2025.11.10 | ₩45,641 | ₩45,882 | ₩44,728 | ₩45,506 | -0.29% | 680.8만 |
|---|
| 2025.11.07 | ₩44,017 | ₩45,251 | ₩43,588 | ₩45,211 | +2.71% | 992.1만 |
|---|
| 2025.11.06 | ₩44,701 | ₩45,064 | ₩43,011 | ₩43,507 | -2.67% | 1399.4만 |
|---|
| 2025.11.05 | ₩43,601 | ₩44,433 | ₩43,320 | ₩43,387 | -0.49% | 930.6만 |
|---|
| 2025.11.04 | ₩43,400 | ₩43,803 | ₩42,810 | ₩43,668 | +0.62% | 799만 |
|---|
| 2025.11.03 | ₩43,534 | ₩44,044 | ₩42,837 | ₩44,031 | +1.14% | 741.4만 |
|---|
| 2025.10.31 | ₩43,092 | ₩43,722 | ₩42,850 | ₩43,588 | +1.15% | 540.8만 |
|---|
| 2025.10.30 | ₩42,810 | ₩43,588 | ₩42,461 | ₩42,944 | +0.31% | 625.7만 |
|---|
| 2025.10.29 | ₩43,172 | ₩43,628 | ₩42,863 | ₩42,998 | -0.40% | 706만 |
|---|
| 2025.10.28 | ₩43,910 | ₩43,977 | ₩42,931 | ₩42,944 | -2.20% | 642.9만 |
|---|
| 2025.10.27 | ₩44,312 | ₩44,795 | ₩43,990 | ₩44,178 | -0.30% | 576.3만 |
|---|
| 2025.10.24 | ₩45,077 | ₩45,144 | ₩44,125 | ₩44,232 | -1.87% | 455.8만 |
|---|
| 2025.10.23 | ₩44,849 | ₩45,386 | ₩44,540 | ₩44,862 | +0.03% | 820.2만 |
|---|
| 2025.10.22 | ₩43,548 | ₩43,964 | ₩42,931 | ₩43,481 | -0.15% | 816.7만 |
|---|
| 2025.10.21 | ₩42,796 | ₩43,266 | ₩42,220 | ₩43,011 | +0.50% | 751.3만 |
|---|
| 2025.10.20 | ₩42,622 | ₩43,306 | ₩42,394 | ₩42,837 | +0.50% | 577만 |
|---|
| 2025.10.17 | ₩42,998 | ₩43,253 | ₩42,340 | ₩42,582 | -0.97% | 761.1만 |
|---|
| 2025.10.16 | ₩43,803 | ₩44,057 | ₩42,448 | ₩42,971 | -1.90% | 679.8만 |
|---|
| 2025.10.15 | ₩44,353 | ₩44,608 | ₩43,306 | ₩43,749 | -1.36% | 568.8만 |
|---|
| 2025.10.14 | ₩43,494 | ₩44,433 | ₩43,279 | ₩43,883 | +0.89% | 840.5만 |
|---|
| 2025.10.13 | ₩44,205 | ₩44,608 | ₩43,668 | ₩44,554 | +0.79% | 492.8만 |
|---|
| 2025.10.10 | ₩45,480 | ₩45,654 | ₩43,588 | ₩43,601 | -4.13% | 1104.2만 |
|---|