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 | ₩65,508 | ₩66,071 | ₩64,569 | ₩64,743 | -1.17% | 636.3만 |
| 2026.10.08 | ₩65,816 | ₩66,326 | ₩64,703 | ₩65,629 | -0.29% | 1156.5만 |
| 2026.10.07 | ₩64,931 | ₩65,642 | ₩63,589 | ₩64,233 | -1.07% | 554.2만 |
| 2026.10.06 | ₩63,697 | ₩64,636 | ₩63,335 | ₩64,421 | +1.14% | 718.7만 |
| 2026.10.05 | ₩63,911 | ₩65,146 | ₩62,798 | ₩64,368 | +0.71% | 996.8만 |
| 2026.10.02 | ₩62,449 | ₩64,005 | ₩61,376 | ₩63,925 | +2.36% | 792.1만 |
| 2026.10.01 | ₩61,752 | ₩63,308 | ₩61,416 | ₩63,267 | +2.45% | 759만 |
| 2026.09.30 | ₩62,771 | ₩62,798 | ₩61,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,765 |
| -1.60% |
| 966.3만 |
| 2026.09.29 | ₩61,376 | ₩62,838 | ₩61,121 | ₩62,516 | +1.86% | 1057.3만 |
|---|
| 2026.09.28 | ₩64,099 | ₩64,394 | ₩62,476 | ₩62,691 | -2.20% | 940.9만 |
|---|
| 2026.09.25 | ₩64,180 | ₩64,569 | ₩63,066 | ₩63,120 | -1.65% | 1075.8만 |
|---|
| 2026.09.24 | ₩65,132 | ₩66,353 | ₩64,703 | ₩65,602 | +0.72% | 564.1만 |
|---|
| 2026.09.23 | ₩63,563 | ₩65,468 | ₩63,053 | ₩64,448 | +1.39% | 1471.5만 |
|---|
| 2026.09.22 | ₩62,785 | ₩64,140 | ₩62,382 | ₩62,986 | +0.32% | 464.1만 |
|---|
| 2026.09.21 | ₩64,126 | ₩64,609 | ₩63,160 | ₩63,844 | -0.44% | 1303.7만 |
|---|
| 2026.09.18 | ₩65,159 | ₩65,736 | ₩64,636 | ₩65,213 | +0.08% | 3968.3만 |
|---|
| 2026.09.17 | ₩64,421 | ₩65,374 | ₩64,059 | ₩65,360 | +1.46% | 1215.4만 |
|---|
| 2026.09.16 | — | — | — | ₩64,985 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩68,862 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩66,715 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩67,386 | — | — |
|---|
| 2026.08.31 | ₩65,012 | ₩65,749 | ₩63,925 | ₩65,079 | +0.10% | 1257.6만 |
|---|
| 2026.08.27 | ₩62,610 | ₩63,522 | ₩62,141 | ₩63,214 | +0.96% | 644.3만 |
|---|
| 2026.08.26 | ₩61,993 | ₩63,589 | ₩61,926 | ₩62,825 | +1.34% | 633.9만 |
|---|
| 2026.08.25 | ₩63,227 | ₩63,804 | ₩62,838 | ₩62,932 | -0.47% | 730.5만 |
|---|
| 2026.08.24 | ₩65,588 | ₩65,897 | ₩63,831 | ₩64,703 | -1.35% | 761.8만 |
|---|
| 2026.08.21 | ₩66,340 | ₩66,675 | ₩65,588 | ₩65,870 | -0.71% | 900.6만 |
|---|
| 2026.08.20 | ₩65,763 | ₩66,702 | ₩65,642 | ₩66,138 | +0.57% | 1035.8만 |
|---|
| 2026.08.19 | ₩64,690 | ₩65,615 | ₩64,300 | ₩64,649 | -0.06% | 1509.8만 |
|---|
| 2026.08.18 | ₩64,394 | ₩64,971 | ₩64,032 | ₩64,166 | -0.35% | 1776.1만 |
|---|
| 2026.08.17 | ₩61,953 | ₩64,113 | ₩61,765 | ₩63,818 | +3.01% | 1483.5만 |
|---|
| 2026.08.14 | ₩60,101 | ₩61,631 | ₩59,967 | ₩61,510 | +2.34% | 891.8만 |
|---|
| 2026.08.13 | ₩59,364 | ₩59,739 | ₩58,559 | ₩59,551 | +0.32% | 904.6만 |
|---|
| 2026.08.12 | ₩59,914 | ₩60,866 | ₩59,914 | ₩60,182 | +0.45% | 831만 |
|---|
| 2026.08.11 | ₩60,651 | ₩61,336 | ₩60,423 | ₩60,906 | +0.42% | 741.5만 |
|---|
| 2026.08.10 | ₩58,733 | ₩60,947 | ₩58,585 | ₩60,853 | +3.61% | 1287.1만 |
|---|
| 2026.08.07 | ₩57,137 | ₩58,438 | ₩56,909 | ₩57,660 | +0.92% | 1184.3만 |
|---|
| 2026.08.06 | ₩57,620 | ₩58,290 | ₩57,271 | ₩57,834 | +0.37% | 1097.3만 |
|---|
| 2026.08.05 | ₩58,720 | ₩58,854 | ₩56,399 | ₩56,466 | -3.84% | 1532.3만 |
|---|
| 2026.08.04 | ₩58,572 | ₩59,243 | ₩57,955 | ₩59,095 | +0.89% | 981.3만 |
|---|
| 2026.08.03 | ₩59,162 | ₩59,940 | ₩58,720 | ₩59,793 | +1.07% | 866만 |
|---|
| 2026.07.31 | ₩59,847 | ₩60,571 | ₩59,001 | ₩60,544 | +1.17% | 790.2만 |
|---|
| 2026.07.30 | ₩58,532 | ₩59,457 | ₩58,129 | ₩59,256 | +1.24% | 1118.7만 |
|---|
| 2026.07.29 | ₩59,068 | ₩59,833 | ₩58,585 | ₩59,645 | +0.98% | 789.2만 |
|---|
| 2026.07.28 | ₩57,982 | ₩58,585 | ₩56,895 | ₩57,231 | -1.30% | 1251.1만 |
|---|
| 2026.07.27 | ₩58,814 | ₩59,578 | ₩57,754 | ₩57,901 | -1.55% | 1015.9만 |
|---|
| 2026.07.24 | ₩60,665 | ₩61,362 | ₩60,182 | ₩60,423 | -0.40% | 1092만 |
|---|
| 2026.07.23 | ₩61,523 | ₩61,993 | ₩60,544 | ₩60,759 | -1.24% | 1195.5만 |
|---|
| 2026.07.22 | ₩59,981 | ₩60,705 | ₩59,914 | ₩60,209 | +0.38% | 765.1만 |
|---|
| 2026.07.21 | ₩59,243 | ₩59,417 | ₩58,666 | ₩59,162 | -0.14% | 839.9만 |
|---|
| 2026.07.20 | ₩58,156 | ₩59,444 | ₩57,982 | ₩58,733 | +0.99% | 974만 |
|---|
| 2026.07.17 | ₩58,814 | ₩59,323 | ₩57,968 | ₩58,800 | -0.02% | 1006.7만 |
|---|
| 2026.07.16 | ₩57,861 | ₩58,559 | ₩57,579 | ₩57,727 | -0.23% | 1206.2만 |
|---|
| 2026.07.15 | ₩58,223 | ₩58,465 | ₩56,613 | ₩57,593 | -1.08% | 859.6만 |
|---|
| 2026.07.14 | ₩58,760 | ₩59,256 | ₩57,311 | ₩58,223 | -0.91% | 881.8만 |
|---|
| 2026.07.13 | ₩57,848 | ₩59,042 | ₩57,713 | ₩58,666 | +1.41% | 999.7만 |
|---|
| 2026.07.10 | ₩56,654 | ₩57,029 | ₩56,090 | ₩56,654 | 0.00% | 686.2만 |
|---|
| 2026.07.09 | ₩57,083 | ₩57,995 | ₩56,130 | ₩56,372 | -1.25% | 858.6만 |
|---|
| 2026.07.08 | ₩58,022 | ₩58,478 | ₩56,694 | ₩58,103 | +0.14% | 1760.6만 |
|---|
| 2026.07.07 | ₩54,708 | ₩57,365 | ₩54,668 | ₩56,895 | +4.00% | 1669.6만 |
|---|
| 2026.07.06 | ₩53,863 | ₩54,614 | ₩53,729 | ₩54,145 | +0.52% | 1870.1만 |
|---|
| 2026.07.02 | ₩54,668 | ₩54,843 | ₩53,662 | ₩54,293 | -0.69% | 1545.7만 |
|---|
| 2026.07.01 | ₩55,097 | ₩56,050 | ₩53,877 | ₩53,997 | -2.00% | 1179.3만 |
|---|
| 2026.06.30 | ₩56,184 | ₩56,909 | ₩55,366 | ₩55,433 | -1.34% | 1957만 |
|---|
| 2026.06.29 | ₩56,587 | ₩57,526 | ₩56,265 | ₩56,332 | -0.45% | 978.8만 |
|---|
| 2026.06.26 | ₩57,123 | ₩57,593 | ₩56,130 | ₩56,627 | -0.87% | 1497.6만 |
|---|
| 2026.06.25 | ₩56,707 | ₩58,559 | ₩56,560 | ₩57,150 | +0.78% | 1269.5만 |
|---|
| 2026.06.24 | ₩56,613 | ₩57,378 | ₩56,090 | ₩57,338 | +1.28% | 1373.6만 |
|---|
| 2026.06.23 | ₩57,673 | ₩58,425 | ₩57,485 | ₩58,210 | +0.93% | 1013.1만 |
|---|
| 2026.06.22 | ₩56,828 | ₩57,888 | ₩56,224 | ₩57,754 | +1.63% | 1517.5만 |
|---|
| 2026.06.18 | ₩56,546 | ₩56,774 | ₩55,701 | ₩56,506 | -0.07% | 3758.6만 |
|---|
| 2026.06.17 | ₩57,539 | ₩58,626 | ₩56,815 | ₩57,123 | -0.72% | 1871만 |
|---|
| 2026.06.16 | ₩57,365 | ₩57,942 | ₩57,016 | ₩57,539 | +0.30% | 1263만 |
|---|
| 2026.06.15 | ₩57,633 | ₩59,873 | ₩57,432 | ₩58,398 | +1.33% | 1705.1만 |
|---|
| 2026.06.12 | ₩59,270 | ₩61,094 | ₩59,042 | ₩60,786 | +2.56% | 1481.7만 |
|---|
| 2026.06.11 | ₩63,200 | ₩63,388 | ₩59,806 | ₩59,847 | -5.31% | 1518.9만 |
|---|
| 2026.06.10 | ₩60,303 | ₩63,294 | ₩60,289 | ₩62,516 | +3.67% | 2035.2만 |
|---|
| 2026.06.09 | ₩60,061 | ₩60,115 | ₩57,955 | ₩59,122 | -1.56% | 1645.8만 |
|---|
| 2026.06.08 | ₩60,356 | ₩60,920 | ₩60,075 | ₩60,477 | +0.20% | 1237.9만 |
|---|
| 2026.06.05 | ₩61,523 | ₩61,872 | ₩59,350 | ₩59,404 | -3.45% | 1109.6만 |
|---|
| 2026.06.04 | ₩61,188 | ₩61,993 | ₩60,839 | ₩61,698 | +0.83% | 1310.7만 |
|---|
| 2026.06.03 | ₩62,154 | ₩62,959 | ₩61,644 | ₩61,953 | -0.32% | 1128.9만 |
|---|
| 2026.06.02 | ₩61,778 | ₩62,865 | ₩61,376 | ₩62,006 | +0.37% | 1182.8만 |
|---|
| 2026.06.01 | ₩61,175 | ₩63,160 | ₩61,014 | ₩62,127 | +1.56% | 1876.5만 |
|---|
| 2026.05.29 | ₩59,109 | ₩59,994 | ₩58,532 | ₩59,686 | +0.98% | 2180.1만 |
|---|
| 2026.05.28 | ₩60,048 | ₩60,088 | ₩58,840 | ₩59,176 | -1.45% | 1025.8만 |
|---|
| 2026.05.27 | ₩59,672 | ₩60,195 | ₩58,840 | ₩59,390 | -0.47% | 1294.3만 |
|---|
| 2026.05.26 | ₩62,905 | ₩63,321 | ₩60,531 | ₩60,558 | -3.73% | 1322.8만 |
|---|
| 2026.05.22 | ₩63,107 | ₩63,871 | ₩62,785 | ₩63,348 | +0.38% | 911.9만 |
|---|
| 2026.05.21 | ₩65,696 | ₩65,910 | ₩62,650 | ₩63,200 | -3.80% | 1792.1만 |
|---|
| 2026.05.20 | ₩66,205 | ₩67,453 | ₩64,877 | ₩65,012 | -1.80% | 1271.6만 |
|---|
| 2026.05.19 | ₩67,252 | ₩67,574 | ₩65,816 | ₩66,662 | -0.88% | 1224.2만 |
|---|
| 2026.05.18 | ₩65,749 | ₩67,265 | ₩64,824 | ₩66,648 | +1.37% | 1539.6만 |
|---|
| 2026.05.15 | ₩64,233 | ₩66,487 | ₩64,046 | ₩66,393 | +3.36% | 1648.6만 |
|---|
| 2026.05.14 | ₩62,302 | ₩63,603 | ₩62,221 | ₩63,375 | +1.72% | 1011.3만 |
|---|
| 2026.05.13 | ₩62,516 | ₩63,093 | ₩61,698 | ₩62,919 | +0.64% | 1441.4만 |
|---|
| 2026.05.12 | ₩62,771 | ₩63,388 | ₩62,221 | ₩62,744 | -0.04% | 1473.4만 |
|---|
| 2026.05.11 | ₩62,261 | ₩63,039 | ₩61,980 | ₩62,691 | +0.69% | 1631.7만 |
|---|
| 2026.05.08 | ₩61,711 | ₩62,208 | ₩60,611 | ₩61,188 | -0.85% | 1514.8만 |
|---|
| 2026.05.07 | ₩61,269 | ₩61,523 | ₩59,297 | ₩60,786 | -0.79% | 2662.5만 |
|---|
| 2026.05.06 | ₩63,724 | ₩65,387 | ₩62,315 | ₩62,516 | -1.89% | 4105.1만 |
|---|
| 2026.05.05 | ₩68,741 | ₩69,694 | ₩67,976 | ₩68,406 | -0.49% | 1491.7만 |
|---|
| 2026.05.04 | ₩68,325 | ₩69,345 | ₩67,574 | ₩68,768 | +0.65% | 1109.6만 |
|---|
| 2026.05.01 | ₩68,661 | ₩68,661 | ₩66,527 | ₩67,829 | -1.21% | 950.5만 |
|---|
| 2026.04.30 | ₩67,225 | ₩69,023 | ₩66,648 | ₩68,915 | +2.51% | 969.2만 |
|---|
| 2026.04.29 | ₩67,185 | ₩68,822 | ₩66,930 | ₩68,526 | +2.00% | 1709.3만 |
|---|
| 2026.04.28 | ₩65,924 | ₩66,769 | ₩65,427 | ₩66,380 | +0.69% | 1396.2만 |
|---|
| 2026.04.27 | ₩64,797 | ₩65,723 | ₩64,153 | ₩64,663 | -0.21% | 876.3만 |
|---|
| 2026.04.24 | ₩64,300 | ₩64,596 | ₩63,670 | ₩64,314 | +0.02% | 1087.7만 |
|---|
| 2026.04.23 | ₩63,818 | ₩65,065 | ₩63,536 | ₩64,596 | +1.22% | 1119.5만 |
|---|
| 2026.04.22 | ₩61,711 | ₩63,482 | ₩61,671 | ₩63,214 | +2.43% | 1275.8만 |
|---|
| 2026.04.21 | ₩60,289 | ₩61,349 | ₩59,712 | ₩61,175 | +1.47% | 1107.4만 |
|---|
| 2026.04.20 | ₩60,115 | ₩60,745 | ₩59,538 | ₩60,289 | +0.29% | 1012.1만 |
|---|
| 2026.04.17 | ₩58,143 | ₩59,390 | ₩56,238 | ₩59,337 | +2.05% | 2282.1만 |
|---|
| 2026.04.16 | ₩60,705 | ₩62,127 | ₩60,625 | ₩61,416 | +1.17% | 760.4만 |
|---|
| 2026.04.15 | ₩60,437 | ₩61,295 | ₩60,008 | ₩60,678 | +0.40% | 774.4만 |
|---|
| 2026.04.14 | ₩62,556 | ₩62,852 | ₩60,262 | ₩60,705 | -2.96% | 1250.1만 |
|---|
| 2026.04.13 | ₩64,837 | ₩65,253 | ₩62,811 | ₩63,415 | -2.19% | 1028.6만 |
|---|
| 2026.04.10 | ₩63,898 | ₩64,502 | ₩63,026 | ₩64,113 | +0.34% | 1033.2만 |
|---|
| 2026.04.09 | ₩64,596 | ₩65,884 | ₩63,858 | ₩64,233 | -0.56% | 1374.6만 |
|---|
| 2026.04.08 | ₩62,074 | ₩64,529 | ₩60,504 | ₩64,274 | +3.54% | 1802.5만 |
|---|
| 2026.04.07 | ₩67,024 | ₩68,137 | ₩66,541 | ₩67,010 | -0.02% | 1245.1만 |
|---|
| 2026.04.06 | ₩66,541 | ₩66,917 | ₩65,951 | ₩66,608 | +0.10% | 936.2만 |
|---|
| 2026.04.02 | ₩67,480 | ₩67,990 | ₩65,186 | ₩66,393 | -1.61% | 1394만 |
|---|
| 2026.04.01 | ₩65,870 | ₩66,836 | ₩63,911 | ₩65,186 | -1.04% | 1874.6만 |
|---|
| 2026.03.31 | ₩69,345 | ₩70,176 | ₩65,655 | ₩67,507 | -2.65% | 2171.8만 |
|---|
| 2026.03.30 | ₩69,881 | ₩70,713 | ₩68,875 | ₩69,117 | -1.09% | 1224.8만 |
|---|
| 2026.03.27 | ₩69,264 | ₩70,378 | ₩68,875 | ₩69,855 | +0.85% | 1498.4만 |
|---|
| 2026.03.26 | ₩68,245 | ₩69,559 | ₩67,990 | ₩68,889 | +0.94% | 1377.2만 |
|---|
| 2026.03.25 | ₩66,970 | ₩67,856 | ₩66,581 | ₩67,628 | +0.98% | 1038.4만 |
|---|
| 2026.03.24 | ₩65,696 | ₩68,030 | ₩65,682 | ₩67,440 | +2.65% | 2001만 |
|---|
| 2026.03.23 | ₩63,724 | ₩65,749 | ₩62,785 | ₩65,052 | +2.08% | 1711.3만 |
|---|
| 2026.03.20 | ₩65,360 | ₩66,635 | ₩64,958 | ₩65,280 | -0.12% | 5606.5만 |
|---|
| 2026.03.19 | ₩64,904 | ₩66,849 | ₩64,770 | ₩65,454 | +0.85% | 2829.7만 |
|---|
| 2026.03.18 | ₩63,603 | ₩64,622 | ₩63,160 | ₩64,609 | +1.58% | 2100.8만 |
|---|
| 2026.03.17 | ₩63,254 | ₩63,724 | ₩62,731 | ₩63,616 | +0.57% | 1844.2만 |
|---|
| 2026.03.16 | ₩61,711 | ₩62,932 | ₩61,134 | ₩62,583 | +1.41% | 1984만 |
|---|
| 2026.03.13 | ₩61,067 | ₩62,261 | ₩60,920 | ₩62,047 | +1.60% | 1197.8만 |
|---|
| 2026.03.12 | ₩61,309 | ₩62,261 | ₩60,719 | ₩61,966 | +1.07% | 2401.4만 |
|---|
| 2026.03.11 | ₩59,068 | ₩60,933 | ₩58,653 | ₩60,853 | +3.02% | 1404만 |
|---|
| 2026.03.10 | ₩59,672 | ₩60,276 | ₩58,264 | ₩58,626 | -1.75% | 1600.9만 |
|---|
| 2026.03.09 | ₩60,638 | ₩61,711 | ₩59,270 | ₩60,128 | -0.84% | 2564.7만 |
|---|
| 2026.03.06 | ₩60,276 | ₩61,000 | ₩59,283 | ₩59,672 | -1.00% | 1301.7만 |
|---|
| 2026.03.05 | ₩59,243 | ₩60,209 | ₩59,055 | ₩59,726 | +0.82% | 1876만 |
|---|
| 2026.03.04 | ₩58,398 | ₩59,001 | ₩57,284 | ₩58,344 | -0.09% | 1075.6만 |
|---|
| 2026.03.03 | ₩60,705 | ₩61,000 | ₩58,518 | ₩59,028 | -2.76% | 1651.5만 |
|---|
| 2026.03.02 | ₩61,121 | ₩61,121 | ₩58,787 | ₩60,303 | -1.34% | 1680.2만 |
|---|
| 2026.02.27 | ₩58,103 | ₩58,746 | ₩57,284 | ₩58,398 | +0.51% | 952.1만 |
|---|
| 2026.02.26 | ₩56,546 | ₩58,116 | ₩55,996 | ₩57,231 | +1.21% | 889.7만 |
|---|
| 2026.02.25 | ₩58,290 | ₩58,357 | ₩56,654 | ₩57,177 | -1.91% | 675.8만 |
|---|
| 2026.02.24 | ₩58,800 | ₩58,814 | ₩57,311 | ₩58,062 | -1.25% | 906.5만 |
|---|
| 2026.02.23 | ₩59,565 | ₩60,316 | ₩58,411 | ₩58,585 | -1.64% | 875.1만 |
|---|
| 2026.02.20 | ₩59,484 | ₩59,981 | ₩58,827 | ₩59,551 | +0.11% | 1405.8만 |
|---|
| 2026.02.19 | ₩60,209 | ₩61,913 | ₩59,471 | ₩59,914 | -0.49% | 1267.3만 |
|---|
| 2026.02.18 | ₩59,699 | ₩60,799 | ₩58,425 | ₩59,618 | -0.13% | 1497.9만 |
|---|
| 2026.02.17 | ₩60,343 | ₩60,759 | ₩58,290 | ₩59,082 | -2.09% | 919.5만 |
|---|
| 2026.02.13 | ₩58,451 | ₩60,236 | ₩58,451 | ₩59,914 | +2.50% | 704.6만 |
|---|
| 2026.02.12 | ₩59,726 | ₩60,155 | ₩57,687 | ₩58,975 | -1.26% | 1213.4만 |
|---|
| 2026.02.11 | ₩59,028 | ₩60,397 | ₩58,948 | ₩60,316 | +2.18% | 952.4만 |
|---|
| 2026.02.10 | ₩58,290 | ₩58,425 | ₩57,539 | ₩58,331 | +0.07% | 596.5만 |
|---|
| 2026.02.09 | ₩58,572 | ₩59,055 | ₩58,183 | ₩58,331 | -0.41% | 781.1만 |
|---|
| 2026.02.06 | ₩58,103 | ₩59,028 | ₩57,807 | ₩58,773 | +1.15% | 1122.2만 |
|---|
| 2026.02.05 | ₩57,445 | ₩58,223 | ₩56,291 | ₩57,915 | +0.82% | 1291.3만 |
|---|
| 2026.02.04 | ₩56,251 | ₩58,599 | ₩56,130 | ₩58,210 | +3.48% | 2182.9만 |
|---|
| 2026.02.03 | ₩53,984 | ₩55,728 | ₩52,991 | ₩55,151 | +2.16% | 2403.5만 |
|---|
| 2026.02.02 | ₩52,938 | ₩54,695 | ₩52,535 | ₩53,850 | +1.72% | 2188.5만 |
|---|
| 2026.01.30 | ₩53,139 | ₩54,172 | ₩52,495 | ₩53,944 | +1.51% | 1134.9만 |
|---|
| 2026.01.29 | ₩54,454 | ₩55,419 | ₩53,434 | ₩53,582 | -1.60% | 1453.1만 |
|---|
| 2026.01.28 | ₩53,085 | ₩53,649 | ₩52,549 | ₩53,434 | +0.66% | 888.1만 |
|---|
| 2026.01.27 | ₩52,455 | ₩53,085 | ₩52,146 | ₩52,924 | +0.90% | 694만 |
|---|
| 2026.01.26 | ₩52,683 | ₩52,830 | ₩51,126 | ₩51,824 | -1.63% | 601.6만 |
|---|
| 2026.01.23 | ₩51,972 | ₩52,575 | ₩51,542 | ₩51,837 | -0.26% | 744.6만 |
|---|
| 2026.01.22 | ₩50,590 | ₩50,965 | ₩49,570 | ₩50,952 | +0.72% | 872.2만 |
|---|
| 2026.01.21 | ₩49,865 | ₩51,516 | ₩49,772 | ₩50,644 | +1.56% | 862.8만 |
|---|
| 2026.01.20 | ₩48,859 | ₩49,745 | ₩48,484 | ₩48,685 | -0.36% | 911.2만 |
|---|
| 2026.01.16 | ₩48,564 | ₩49,490 | ₩48,269 | ₩48,564 | 0.00% | 921만 |
|---|
| 2026.01.15 | ₩49,986 | ₩51,301 | ₩48,256 | ₩48,725 | -2.52% | 2243.7만 |
|---|
| 2026.01.14 | ₩49,772 | ₩51,945 | ₩49,678 | ₩50,872 | +2.21% | 1672.2만 |
|---|
| 2026.01.13 | ₩48,537 | ₩50,000 | ₩48,537 | ₩49,423 | +1.82% | 957.1만 |
|---|
| 2026.01.12 | ₩48,041 | ₩48,323 | ₩47,531 | ₩47,920 | -0.25% | 669만 |
|---|
| 2026.01.09 | ₩48,551 | ₩48,832 | ₩47,840 | ₩47,974 | -1.19% | 567.8만 |
|---|
| 2026.01.08 | ₩46,726 | ₩49,034 | ₩46,485 | ₩48,417 | +3.62% | 984.6만 |
|---|
| 2026.01.07 | ₩48,081 | ₩48,162 | ₩45,921 | ₩46,243 | -3.82% | 1302.2만 |
|---|
| 2026.01.06 | ₩48,940 | ₩49,543 | ₩47,974 | ₩48,148 | -1.62% | 859.6만 |
|---|
| 2026.01.05 | ₩50,697 | ₩51,086 | ₩47,558 | ₩49,034 | -3.28% | 1187.7만 |
|---|
| 2026.01.02 | ₩49,208 | ₩51,234 | ₩48,953 | ₩50,804 | +3.24% | 871.7만 |
|---|
| 2025.12.31 | ₩49,450 | ₩49,557 | ₩48,913 | ₩49,141 | -0.62% | 391.8만 |
|---|
| 2025.12.30 | ₩48,953 | ₩49,530 | ₩48,846 | ₩49,396 | +0.90% | 494만 |
|---|
| 2025.12.29 | ₩48,336 | ₩48,899 | ₩48,229 | ₩48,537 | +0.42% | 592.4만 |
|---|
| 2025.12.26 | ₩48,524 | ₩48,631 | ₩47,504 | ₩47,853 | -1.38% | 524.8만 |
|---|
| 2025.12.24 | ₩48,578 | ₩48,779 | ₩48,323 | ₩48,564 | -0.03% | 220.3만 |
|---|
| 2025.12.23 | ₩49,074 | ₩49,141 | ₩48,457 | ₩48,752 | -0.66% | 461만 |
|---|
| 2025.12.22 | ₩48,779 | ₩49,476 | ₩48,618 | ₩48,873 | +0.19% | 596.6만 |
|---|
| 2025.12.19 | ₩48,001 | ₩48,832 | ₩48,001 | ₩48,081 | +0.17% | 1750.3만 |
|---|
| 2025.12.18 | ₩49,624 | ₩49,637 | ₩47,907 | ₩47,920 | -3.43% | 814.2만 |
|---|
| 2025.12.17 | ₩47,893 | ₩49,691 | ₩47,773 | ₩49,570 | +3.50% | 1053.7만 |
|---|
| 2025.12.16 | ₩47,920 | ₩48,095 | ₩46,834 | ₩47,075 | -1.76% | 1030.8만 |
|---|
| 2025.12.15 | ₩49,919 | ₩49,986 | ₩48,349 | ₩48,524 | -2.79% | 1081.9만 |
|---|
| 2025.12.12 | ₩51,167 | ₩51,368 | ₩50,241 | ₩50,335 | -1.63% | 710.9만 |
|---|
| 2025.12.11 | ₩50,912 | ₩51,194 | ₩50,067 | ₩50,362 | -1.08% | 640.7만 |
|---|
| 2025.12.10 | ₩50,174 | ₩51,623 | ₩49,731 | ₩51,529 | +2.70% | 817.9만 |
|---|
| 2025.12.09 | ₩50,067 | ₩50,724 | ₩49,825 | ₩50,174 | +0.21% | 709.2만 |
|---|
| 2025.12.08 | ₩50,523 | ₩51,220 | ₩49,812 | ₩50,402 | -0.24% | 855.6만 |
|---|
| 2025.12.05 | ₩50,415 | ₩51,341 | ₩50,228 | ₩50,268 | -0.29% | 767.1만 |
|---|
| 2025.12.04 | ₩50,630 | ₩50,979 | ₩50,389 | ₩50,590 | -0.08% | 563.9만 |
|---|
| 2025.12.03 | ₩50,415 | ₩50,992 | ₩50,335 | ₩50,563 | +0.29% | 920.1만 |
|---|
| 2025.12.02 | ₩50,845 | ₩50,845 | ₩49,678 | ₩49,986 | -1.69% | 696.4만 |
|---|
| 2025.12.01 | ₩49,624 | ₩51,140 | ₩49,597 | ₩50,791 | +2.35% | 910.3만 |
|---|
| 2025.11.28 | ₩48,940 | ₩50,134 | ₩48,792 | ₩49,718 | +1.59% | 443.9만 |
|---|
| 2025.11.26 | ₩48,095 | ₩49,262 | ₩48,001 | ₩48,832 | +1.53% | 769.5만 |
|---|
| 2025.11.25 | ₩47,799 | ₩48,148 | ₩47,424 | ₩48,054 | +0.53% | 631.3만 |
|---|
| 2025.11.24 | ₩47,652 | ₩48,470 | ₩47,169 | ₩48,202 | +1.15% | 949.4만 |
|---|
| 2025.11.21 | ₩47,048 | ₩48,282 | ₩46,673 | ₩47,826 | +1.65% | 1141만 |
|---|
| 2025.11.20 | ₩47,826 | ₩49,476 | ₩46,927 | ₩47,169 | -1.37% | 1080.6만 |
|---|
| 2025.11.19 | ₩46,954 | ₩47,477 | ₩46,565 | ₩47,330 | +0.80% | 793.5만 |
|---|
| 2025.11.18 | ₩46,619 | ₩48,551 | ₩46,404 | ₩48,121 | +3.22% | 968.7만 |
|---|
| 2025.11.17 | ₩48,095 | ₩48,148 | ₩46,753 | ₩47,048 | -2.18% | 673.6만 |
|---|
| 2025.11.14 | ₩47,209 | ₩48,148 | ₩46,257 | ₩48,081 | +1.85% | 837만 |
|---|
| 2025.11.13 | ₩47,451 | ₩47,867 | ₩46,512 | ₩47,008 | -0.93% | 833.5만 |
|---|
| 2025.11.12 | ₩47,088 | ₩47,665 | ₩46,659 | ₩47,249 | +0.34% | 1071.1만 |
|---|
| 2025.11.11 | ₩45,760 | ₩47,732 | ₩45,760 | ₩47,169 | +3.08% | 990.2만 |
|---|
| 2025.11.10 | ₩45,640 | ₩45,881 | ₩44,727 | ₩45,505 | -0.29% | 680.8만 |
|---|
| 2025.11.07 | ₩44,016 | ₩45,250 | ₩43,587 | ₩45,210 | +2.71% | 992.1만 |
|---|
| 2025.11.06 | ₩44,700 | ₩45,063 | ₩43,010 | ₩43,506 | -2.67% | 1399.4만 |
|---|
| 2025.11.05 | ₩43,600 | ₩44,432 | ₩43,319 | ₩43,386 | -0.49% | 930.6만 |
|---|
| 2025.11.04 | ₩43,399 | ₩43,802 | ₩42,809 | ₩43,667 | +0.62% | 799만 |
|---|
| 2025.11.03 | ₩43,533 | ₩44,043 | ₩42,836 | ₩44,030 | +1.14% | 741.4만 |
|---|
| 2025.10.31 | ₩43,091 | ₩43,721 | ₩42,849 | ₩43,587 | +1.15% | 540.8만 |
|---|
| 2025.10.30 | ₩42,809 | ₩43,587 | ₩42,460 | ₩42,943 | +0.31% | 625.7만 |
|---|
| 2025.10.29 | ₩43,171 | ₩43,627 | ₩42,863 | ₩42,997 | -0.40% | 706만 |
|---|
| 2025.10.28 | ₩43,909 | ₩43,976 | ₩42,930 | ₩42,943 | -2.20% | 642.9만 |
|---|
| 2025.10.27 | ₩44,311 | ₩44,794 | ₩43,989 | ₩44,177 | -0.30% | 576.3만 |
|---|
| 2025.10.24 | ₩45,076 | ₩45,143 | ₩44,124 | ₩44,231 | -1.87% | 455.8만 |
|---|
| 2025.10.23 | ₩44,848 | ₩45,385 | ₩44,539 | ₩44,861 | +0.03% | 820.2만 |
|---|
| 2025.10.22 | ₩43,547 | ₩43,963 | ₩42,930 | ₩43,480 | -0.15% | 816.7만 |
|---|
| 2025.10.21 | ₩42,795 | ₩43,265 | ₩42,219 | ₩43,010 | +0.50% | 751.3만 |
|---|
| 2025.10.20 | ₩42,621 | ₩43,305 | ₩42,393 | ₩42,836 | +0.50% | 577만 |
|---|
| 2025.10.17 | ₩42,997 | ₩43,252 | ₩42,339 | ₩42,581 | -0.97% | 761.1만 |
|---|
| 2025.10.16 | ₩43,802 | ₩44,057 | ₩42,447 | ₩42,970 | -1.90% | 679.8만 |
|---|
| 2025.10.15 | ₩44,352 | ₩44,607 | ₩43,305 | ₩43,748 | -1.36% | 568.8만 |
|---|
| 2025.10.14 | ₩43,493 | ₩44,432 | ₩43,278 | ₩43,882 | +0.89% | 840.5만 |
|---|
| 2025.10.13 | ₩44,204 | ₩44,607 | ₩43,667 | ₩44,553 | +0.79% | 492.8만 |
|---|
| 2025.10.10 | ₩45,479 | ₩45,653 | ₩43,587 | ₩43,600 | -4.13% | 1104.2만 |
|---|
| 2025.10.09 | ₩47,290 | ₩47,960 | ₩46,002 | ₩46,082 | -2.55% | 687.3만 |
|---|
| 2025.10.08 | ₩46,941 | ₩46,954 | ₩45,948 | ₩46,914 | -0.06% | 1152.5만 |
|---|
| 2025.10.07 | ₩46,632 | ₩46,954 | ₩45,599 | ₩46,941 | +0.66% | 692.8만 |
|---|
| 2025.10.06 | ₩46,713 | ₩47,437 | ₩46,377 | ₩46,834 | +0.26% | 480.7만 |
|---|
| 2025.10.03 | ₩46,270 | ₩46,834 | ₩46,109 | ₩46,364 | +0.20% | 640.9만 |
|---|
| 2025.10.02 | ₩46,954 | ₩47,612 | ₩45,854 | ₩46,042 | -1.94% | 723.7만 |
|---|
| 2025.10.01 | ₩46,793 | ₩47,679 | ₩46,619 | ₩47,384 | +1.26% | 618.8만 |
|---|
| 2025.09.30 | ₩47,209 | ₩47,437 | ₩46,310 | ₩47,035 | -0.37% | 910.5만 |
|---|
| 2025.09.29 | ₩49,382 | ₩49,396 | ₩47,410 | ₩47,652 | -3.50% | 937.5만 |
|---|
| 2025.09.26 | ₩48,121 | ₩49,986 | ₩48,014 | ₩49,624 | +3.12% | 921.6만 |
|---|
| 2025.09.25 | ₩47,048 | ₩48,095 | ₩46,994 | ₩47,974 | +1.97% | 606.5만 |
|---|
| 2025.09.24 | ₩46,941 | ₩47,893 | ₩46,780 | ₩47,236 | +0.63% | 545.5만 |
|---|
| 2025.09.23 | ₩45,733 | ₩47,612 | ₩45,599 | ₩46,257 | +1.14% | 840.9만 |
|---|
| 2025.09.22 | ₩45,371 | ₩45,599 | ₩45,049 | ₩45,237 | -0.30% | 682.6만 |
|---|
| 2025.09.19 | ₩46,673 | ₩46,699 | ₩45,505 | ₩45,559 | -2.39% | 1357.2만 |
|---|
| 2025.09.18 | ₩47,759 | ₩47,759 | ₩46,592 | ₩46,968 | -1.66% | 610.3만 |
|---|
| 2025.09.17 | ₩46,579 | ₩48,148 | ₩46,069 | ₩47,504 | +1.99% | 750만 |
|---|
| 2025.09.16 | ₩45,532 | ₩47,129 | ₩45,465 | ₩46,914 | +3.03% | 805.4만 |
|---|
| 2025.09.15 | ₩46,404 | ₩46,418 | ₩45,250 | ₩45,304 | -2.37% | 910.2만 |
|---|
| 2025.09.12 | ₩47,706 | ₩48,014 | ₩46,646 | ₩46,646 | -2.22% | 712.4만 |
|---|
| 2025.09.11 | ₩46,954 | ₩47,424 | ₩46,646 | ₩47,343 | +0.83% | 624.3만 |
|---|
| 2025.09.10 | ₩46,096 | ₩47,652 | ₩45,881 | ₩47,652 | +3.38% | 804.3만 |
|---|
| 2025.09.09 | ₩46,579 | ₩47,330 | ₩46,029 | ₩46,029 | -1.18% | 507.4만 |
|---|
| 2025.09.08 | ₩47,021 | ₩47,021 | ₩45,787 | ₩46,297 | -1.54% | 806.1만 |
|---|
| 2025.09.05 | ₩47,008 | ₩47,665 | ₩46,069 | ₩46,632 | -0.80% | 872.9만 |
|---|
| 2025.09.04 | ₩46,860 | ₩47,799 | ₩46,512 | ₩47,732 | +1.86% | 461.6만 |
|---|
| 2025.09.03 | ₩48,068 | ₩48,564 | ₩46,847 | ₩47,062 | -2.09% | 691.4만 |
|---|
| 2025.09.02 | ₩48,296 | ₩49,060 | ₩47,853 | ₩48,859 | +1.17% | 604.5만 |
|---|
| 2025.08.29 | ₩48,041 | ₩48,671 | ₩48,027 | ₩48,430 | +0.81% | 614.6만 |
|---|
| 2025.08.28 | ₩47,934 | ₩48,256 | ₩47,290 | ₩48,135 | +0.42% | 512.6만 |
|---|
| 2025.08.27 | ₩47,088 | ₩48,282 | ₩47,088 | ₩47,706 | +1.31% | 792.5만 |
|---|