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 | ₩65,484 | ₩66,048 | ₩64,546 | ₩64,720 | -1.17% | 636.3만 |
| 2026.10.08 | ₩65,793 | ₩66,302 | ₩64,680 | ₩65,605 | -0.29% | 1156.5만 |
| 2026.10.07 | ₩64,908 | ₩65,619 | ₩63,567 | ₩64,210 | -1.07% | 554.2만 |
| 2026.10.06 | ₩63,674 | ₩64,613 | ₩63,312 | ₩64,398 | +1.14% | 718.7만 |
| 2026.10.05 | ₩63,889 | ₩65,122 | ₩62,775 | ₩64,345 | +0.71% | 996.8만 |
| 2026.10.02 | ₩62,427 | ₩63,982 | ₩61,354 | ₩63,902 | +2.36% | 792.1만 |
| 2026.10.01 | ₩61,729 | ₩63,285 | ₩61,394 | ₩63,245 | +2.45% | 759만 |
| 2026.09.30 | ₩62,749 | ₩62,775 | ₩61,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,743 |
| -1.60% |
| 967.6만 |
| 2026.09.29 | ₩61,354 | ₩62,816 | ₩61,099 | ₩62,494 | +1.86% | 1059.2만 |
|---|
| 2026.09.28 | ₩64,076 | ₩64,371 | ₩62,454 | ₩62,668 | -2.20% | 949.7만 |
|---|
| 2026.09.25 | ₩64,157 | ₩64,546 | ₩63,044 | ₩63,097 | -1.65% | 1075.8만 |
|---|
| 2026.09.24 | ₩65,109 | ₩66,665 | ₩64,666 | ₩65,578 | +0.72% | 1758.7만 |
|---|
| 2026.09.23 | ₩63,540 | ₩65,444 | ₩63,030 | ₩64,425 | +1.39% | 1471.5만 |
|---|
| 2026.09.22 | ₩62,762 | ₩64,117 | ₩62,346 | ₩62,936 | +0.28% | 927.7만 |
|---|
| 2026.09.21 | ₩64,103 | ₩64,586 | ₩63,138 | ₩63,822 | -0.44% | 1303.7만 |
|---|
| 2026.09.18 | ₩65,136 | ₩65,712 | ₩64,613 | ₩65,189 | +0.08% | 3968.3만 |
|---|
| 2026.09.17 | ₩64,398 | ₩65,350 | ₩64,036 | ₩65,337 | +1.46% | 1215.4만 |
|---|
| 2026.09.16 | ₩67,684 | ₩67,684 | ₩64,720 | ₩64,961 | -4.02% | 1499.3만 |
|---|
| 2026.09.15 | ₩67,107 | ₩69,146 | ₩66,960 | ₩68,837 | +2.58% | 1150.8만 |
|---|
| 2026.09.14 | ₩68,636 | ₩69,333 | ₩66,517 | ₩66,691 | -2.83% | 1467.6만 |
|---|
| 2026.09.11 | ₩66,584 | ₩67,375 | ₩66,021 | ₩67,362 | +1.17% | 1040.4만 |
|---|
| 2026.09.10 | ₩67,054 | ₩67,121 | ₩65,042 | ₩67,080 | +0.04% | 1667.7만 |
|---|
| 2026.09.09 | ₩65,981 | ₩66,316 | ₩65,216 | ₩65,686 | -0.45% | 944.6만 |
|---|
| 2026.09.08 | ₩65,243 | ₩65,820 | ₩64,546 | ₩64,908 | -0.51% | 1077.2만 |
|---|
| 2026.09.04 | ₩64,908 | ₩64,961 | ₩63,634 | ₩64,452 | -0.70% | 885.3만 |
|---|
| 2026.09.03 | ₩65,900 | ₩66,329 | ₩65,297 | ₩65,431 | -0.71% | 1110.1만 |
|---|
| 2026.09.02 | ₩64,935 | ₩66,088 | ₩64,707 | ₩65,753 | +1.26% | 849.6만 |
|---|
| 2026.09.01 | ₩66,021 | ₩66,101 | ₩64,948 | ₩65,779 | -0.37% | 1028.4만 |
|---|
| 2026.08.31 | ₩64,988 | ₩65,726 | ₩63,902 | ₩65,055 | +0.10% | 1261.8만 |
|---|
| 2026.08.28 | ₩63,433 | ₩63,875 | ₩62,561 | ₩63,500 | +0.11% | 878.4만 |
|---|
| 2026.08.27 | ₩62,588 | ₩63,500 | ₩62,118 | ₩63,191 | +0.96% | 644.3만 |
|---|
| 2026.08.26 | ₩61,971 | ₩63,567 | ₩61,904 | ₩62,802 | +1.34% | 633.9만 |
|---|
| 2026.08.25 | ₩63,205 | ₩63,781 | ₩62,816 | ₩62,910 | -0.47% | 730.5만 |
|---|
| 2026.08.24 | ₩65,565 | ₩65,873 | ₩63,808 | ₩64,680 | -1.35% | 761.8만 |
|---|
| 2026.08.21 | ₩66,316 | ₩66,651 | ₩65,565 | ₩65,847 | -0.71% | 900.6만 |
|---|
| 2026.08.20 | ₩65,739 | ₩66,678 | ₩65,619 | ₩66,115 | +0.57% | 1035.8만 |
|---|
| 2026.08.19 | ₩64,666 | ₩65,592 | ₩64,277 | ₩64,626 | -0.06% | 1509.8만 |
|---|
| 2026.08.18 | ₩64,371 | ₩64,948 | ₩64,009 | ₩64,143 | -0.35% | 1776.1만 |
|---|
| 2026.08.17 | ₩61,931 | ₩64,090 | ₩61,743 | ₩63,795 | +3.01% | 1483.5만 |
|---|
| 2026.08.14 | ₩60,080 | ₩61,609 | ₩59,946 | ₩61,488 | +2.34% | 891.8만 |
|---|
| 2026.08.13 | ₩59,342 | ₩59,718 | ₩58,538 | ₩59,530 | +0.32% | 904.6만 |
|---|
| 2026.08.12 | ₩59,892 | ₩60,844 | ₩59,892 | ₩60,160 | +0.45% | 831만 |
|---|
| 2026.08.11 | ₩60,630 | ₩61,314 | ₩60,402 | ₩60,885 | +0.42% | 741.5만 |
|---|
| 2026.08.10 | ₩58,712 | ₩60,925 | ₩58,565 | ₩60,831 | +3.61% | 1287.1만 |
|---|
| 2026.08.07 | ₩57,116 | ₩58,417 | ₩56,888 | ₩57,639 | +0.92% | 1184.3만 |
|---|
| 2026.08.06 | ₩57,599 | ₩58,269 | ₩57,250 | ₩57,814 | +0.37% | 1097.3만 |
|---|
| 2026.08.05 | ₩58,699 | ₩58,833 | ₩56,379 | ₩56,446 | -3.84% | 1532.3만 |
|---|
| 2026.08.04 | ₩58,551 | ₩59,222 | ₩57,934 | ₩59,074 | +0.89% | 981.3만 |
|---|
| 2026.08.03 | ₩59,141 | ₩59,919 | ₩58,699 | ₩59,771 | +1.07% | 866만 |
|---|
| 2026.07.31 | ₩59,825 | ₩60,549 | ₩58,980 | ₩60,522 | +1.17% | 790.2만 |
|---|
| 2026.07.30 | ₩58,511 | ₩59,436 | ₩58,109 | ₩59,235 | +1.24% | 1118.7만 |
|---|
| 2026.07.29 | ₩59,047 | ₩59,812 | ₩58,565 | ₩59,624 | +0.98% | 789.2만 |
|---|
| 2026.07.28 | ₩57,961 | ₩58,565 | ₩56,875 | ₩57,210 | -1.30% | 1251.1만 |
|---|
| 2026.07.27 | ₩58,793 | ₩59,557 | ₩57,733 | ₩57,881 | -1.55% | 1015.9만 |
|---|
| 2026.07.24 | ₩60,643 | ₩61,341 | ₩60,160 | ₩60,402 | -0.40% | 1092만 |
|---|
| 2026.07.23 | ₩61,501 | ₩61,971 | ₩60,522 | ₩60,737 | -1.24% | 1195.5만 |
|---|
| 2026.07.22 | ₩59,959 | ₩60,683 | ₩59,892 | ₩60,187 | +0.38% | 765.1만 |
|---|
| 2026.07.21 | ₩59,222 | ₩59,396 | ₩58,645 | ₩59,141 | -0.14% | 839.9만 |
|---|
| 2026.07.20 | ₩58,135 | ₩59,423 | ₩57,961 | ₩58,712 | +0.99% | 974만 |
|---|
| 2026.07.17 | ₩58,793 | ₩59,302 | ₩57,948 | ₩58,779 | -0.02% | 1006.7만 |
|---|
| 2026.07.16 | ₩57,840 | ₩58,538 | ₩57,559 | ₩57,706 | -0.23% | 1206.2만 |
|---|
| 2026.07.15 | ₩58,202 | ₩58,444 | ₩56,593 | ₩57,572 | -1.08% | 859.6만 |
|---|
| 2026.07.14 | ₩58,739 | ₩59,235 | ₩57,291 | ₩58,202 | -0.91% | 881.8만 |
|---|
| 2026.07.13 | ₩57,827 | ₩59,020 | ₩57,693 | ₩58,645 | +1.41% | 999.7만 |
|---|
| 2026.07.10 | ₩56,633 | ₩57,009 | ₩56,070 | ₩56,633 | 0.00% | 686.2만 |
|---|
| 2026.07.09 | ₩57,063 | ₩57,974 | ₩56,110 | ₩56,352 | -1.25% | 858.6만 |
|---|
| 2026.07.08 | ₩58,001 | ₩58,457 | ₩56,674 | ₩58,082 | +0.14% | 1760.6만 |
|---|
| 2026.07.07 | ₩54,689 | ₩57,344 | ₩54,649 | ₩56,875 | +4.00% | 1669.6만 |
|---|
| 2026.07.06 | ₩53,844 | ₩54,595 | ₩53,710 | ₩54,126 | +0.52% | 1870.1만 |
|---|
| 2026.07.02 | ₩54,649 | ₩54,823 | ₩53,643 | ₩54,273 | -0.69% | 1545.7만 |
|---|
| 2026.07.01 | ₩55,078 | ₩56,030 | ₩53,857 | ₩53,978 | -2.00% | 1179.3만 |
|---|
| 2026.06.30 | ₩56,164 | ₩56,888 | ₩55,346 | ₩55,413 | -1.34% | 1957만 |
|---|
| 2026.06.29 | ₩56,566 | ₩57,505 | ₩56,244 | ₩56,312 | -0.45% | 978.8만 |
|---|
| 2026.06.26 | ₩57,103 | ₩57,572 | ₩56,110 | ₩56,607 | -0.87% | 1497.6만 |
|---|
| 2026.06.25 | ₩56,687 | ₩58,538 | ₩56,540 | ₩57,130 | +0.78% | 1269.5만 |
|---|
| 2026.06.24 | ₩56,593 | ₩57,358 | ₩56,070 | ₩57,317 | +1.28% | 1373.6만 |
|---|
| 2026.06.23 | ₩57,653 | ₩58,404 | ₩57,465 | ₩58,189 | +0.93% | 1013.1만 |
|---|
| 2026.06.22 | ₩56,808 | ₩57,867 | ₩56,204 | ₩57,733 | +1.63% | 1517.5만 |
|---|
| 2026.06.18 | ₩56,526 | ₩56,754 | ₩55,681 | ₩56,486 | -0.07% | 3758.6만 |
|---|
| 2026.06.17 | ₩57,518 | ₩58,605 | ₩56,794 | ₩57,103 | -0.72% | 1871만 |
|---|
| 2026.06.16 | ₩57,344 | ₩57,921 | ₩56,995 | ₩57,518 | +0.30% | 1263만 |
|---|
| 2026.06.15 | ₩57,612 | ₩59,852 | ₩57,411 | ₩58,377 | +1.33% | 1705.1만 |
|---|
| 2026.06.12 | ₩59,248 | ₩61,072 | ₩59,020 | ₩60,764 | +2.56% | 1481.7만 |
|---|
| 2026.06.11 | ₩63,178 | ₩63,366 | ₩59,785 | ₩59,825 | -5.31% | 1518.9만 |
|---|
| 2026.06.10 | ₩60,281 | ₩63,272 | ₩60,268 | ₩62,494 | +3.67% | 2035.2만 |
|---|
| 2026.06.09 | ₩60,040 | ₩60,093 | ₩57,934 | ₩59,101 | -1.56% | 1645.8만 |
|---|
| 2026.06.08 | ₩60,335 | ₩60,898 | ₩60,053 | ₩60,455 | +0.20% | 1237.9만 |
|---|
| 2026.06.05 | ₩61,501 | ₩61,850 | ₩59,329 | ₩59,383 | -3.45% | 1109.6만 |
|---|
| 2026.06.04 | ₩61,166 | ₩61,971 | ₩60,818 | ₩61,676 | +0.83% | 1310.7만 |
|---|
| 2026.06.03 | ₩62,132 | ₩62,936 | ₩61,622 | ₩61,931 | -0.32% | 1128.9만 |
|---|
| 2026.06.02 | ₩61,756 | ₩62,843 | ₩61,354 | ₩61,984 | +0.37% | 1182.8만 |
|---|
| 2026.06.01 | ₩61,153 | ₩63,138 | ₩60,992 | ₩62,105 | +1.56% | 1876.5만 |
|---|
| 2026.05.29 | ₩59,088 | ₩59,973 | ₩58,511 | ₩59,664 | +0.98% | 2180.1만 |
|---|
| 2026.05.28 | ₩60,026 | ₩60,067 | ₩58,819 | ₩59,155 | -1.45% | 1025.8만 |
|---|
| 2026.05.27 | ₩59,651 | ₩60,174 | ₩58,819 | ₩59,369 | -0.47% | 1294.3만 |
|---|
| 2026.05.26 | ₩62,883 | ₩63,299 | ₩60,509 | ₩60,536 | -3.73% | 1322.8만 |
|---|
| 2026.05.22 | ₩63,084 | ₩63,848 | ₩62,762 | ₩63,325 | +0.38% | 911.9만 |
|---|
| 2026.05.21 | ₩65,672 | ₩65,887 | ₩62,628 | ₩63,178 | -3.80% | 1792.1만 |
|---|
| 2026.05.20 | ₩66,182 | ₩67,429 | ₩64,854 | ₩64,988 | -1.80% | 1271.6만 |
|---|
| 2026.05.19 | ₩67,228 | ₩67,550 | ₩65,793 | ₩66,638 | -0.88% | 1224.2만 |
|---|
| 2026.05.18 | ₩65,726 | ₩67,241 | ₩64,801 | ₩66,624 | +1.37% | 1539.6만 |
|---|
| 2026.05.15 | ₩64,210 | ₩66,463 | ₩64,023 | ₩66,370 | +3.36% | 1648.6만 |
|---|
| 2026.05.14 | ₩62,279 | ₩63,580 | ₩62,199 | ₩63,352 | +1.72% | 1011.3만 |
|---|
| 2026.05.13 | ₩62,494 | ₩63,071 | ₩61,676 | ₩62,896 | +0.64% | 1441.4만 |
|---|
| 2026.05.12 | ₩62,749 | ₩63,366 | ₩62,199 | ₩62,722 | -0.04% | 1473.4만 |
|---|
| 2026.05.11 | ₩62,239 | ₩63,017 | ₩61,957 | ₩62,668 | +0.69% | 1631.7만 |
|---|
| 2026.05.08 | ₩61,689 | ₩62,185 | ₩60,590 | ₩61,166 | -0.85% | 1514.8만 |
|---|
| 2026.05.07 | ₩61,247 | ₩61,501 | ₩59,275 | ₩60,764 | -0.79% | 2662.5만 |
|---|
| 2026.05.06 | ₩63,701 | ₩65,364 | ₩62,293 | ₩62,494 | -1.89% | 4105.1만 |
|---|
| 2026.05.05 | ₩68,716 | ₩69,669 | ₩67,952 | ₩68,381 | -0.49% | 1491.7만 |
|---|
| 2026.05.04 | ₩68,301 | ₩69,320 | ₩67,550 | ₩68,743 | +0.65% | 1109.6만 |
|---|
| 2026.05.01 | ₩68,636 | ₩68,636 | ₩66,504 | ₩67,805 | -1.21% | 950.5만 |
|---|
| 2026.04.30 | ₩67,201 | ₩68,998 | ₩66,624 | ₩68,891 | +2.51% | 969.2만 |
|---|
| 2026.04.29 | ₩67,161 | ₩68,797 | ₩66,906 | ₩68,502 | +2.00% | 1709.3만 |
|---|
| 2026.04.28 | ₩65,900 | ₩66,745 | ₩65,404 | ₩66,356 | +0.69% | 1396.2만 |
|---|
| 2026.04.27 | ₩64,774 | ₩65,699 | ₩64,130 | ₩64,640 | -0.21% | 876.3만 |
|---|
| 2026.04.24 | ₩64,277 | ₩64,573 | ₩63,647 | ₩64,291 | +0.02% | 1087.7만 |
|---|
| 2026.04.23 | ₩63,795 | ₩65,042 | ₩63,513 | ₩64,573 | +1.22% | 1119.5만 |
|---|
| 2026.04.22 | ₩61,689 | ₩63,459 | ₩61,649 | ₩63,191 | +2.43% | 1275.8만 |
|---|
| 2026.04.21 | ₩60,268 | ₩61,327 | ₩59,691 | ₩61,153 | +1.47% | 1107.4만 |
|---|
| 2026.04.20 | ₩60,093 | ₩60,724 | ₩59,517 | ₩60,268 | +0.29% | 1012.1만 |
|---|
| 2026.04.17 | ₩58,122 | ₩59,369 | ₩56,218 | ₩59,316 | +2.05% | 2282.1만 |
|---|
| 2026.04.16 | ₩60,683 | ₩62,105 | ₩60,603 | ₩61,394 | +1.17% | 760.4만 |
|---|
| 2026.04.15 | ₩60,415 | ₩61,273 | ₩59,986 | ₩60,657 | +0.40% | 774.4만 |
|---|
| 2026.04.14 | ₩62,534 | ₩62,829 | ₩60,241 | ₩60,683 | -2.96% | 1250.1만 |
|---|
| 2026.04.13 | ₩64,814 | ₩65,230 | ₩62,789 | ₩63,392 | -2.19% | 1028.6만 |
|---|
| 2026.04.10 | ₩63,875 | ₩64,479 | ₩63,003 | ₩64,090 | +0.34% | 1033.2만 |
|---|
| 2026.04.09 | ₩64,573 | ₩65,860 | ₩63,835 | ₩64,210 | -0.56% | 1374.6만 |
|---|
| 2026.04.08 | ₩62,051 | ₩64,505 | ₩60,482 | ₩64,251 | +3.54% | 1802.5만 |
|---|
| 2026.04.07 | ₩67,000 | ₩68,113 | ₩66,517 | ₩66,986 | -0.02% | 1245.1만 |
|---|
| 2026.04.06 | ₩66,517 | ₩66,893 | ₩65,927 | ₩66,584 | +0.10% | 936.2만 |
|---|
| 2026.04.02 | ₩67,456 | ₩67,965 | ₩65,163 | ₩66,370 | -1.61% | 1394만 |
|---|
| 2026.04.01 | ₩65,847 | ₩66,812 | ₩63,889 | ₩65,163 | -1.04% | 1874.6만 |
|---|
| 2026.03.31 | ₩69,320 | ₩70,151 | ₩65,632 | ₩67,483 | -2.65% | 2171.8만 |
|---|
| 2026.03.30 | ₩69,856 | ₩70,688 | ₩68,851 | ₩69,092 | -1.09% | 1224.8만 |
|---|
| 2026.03.27 | ₩69,239 | ₩70,353 | ₩68,851 | ₩69,830 | +0.85% | 1498.4만 |
|---|
| 2026.03.26 | ₩68,220 | ₩69,534 | ₩67,965 | ₩68,864 | +0.94% | 1377.2만 |
|---|
| 2026.03.25 | ₩66,946 | ₩67,831 | ₩66,557 | ₩67,603 | +0.98% | 1038.4만 |
|---|
| 2026.03.24 | ₩65,672 | ₩68,006 | ₩65,659 | ₩67,416 | +2.65% | 2001만 |
|---|
| 2026.03.23 | ₩63,701 | ₩65,726 | ₩62,762 | ₩65,028 | +2.08% | 1711.3만 |
|---|
| 2026.03.20 | ₩65,337 | ₩66,611 | ₩64,935 | ₩65,256 | -0.12% | 5606.5만 |
|---|
| 2026.03.19 | ₩64,881 | ₩66,826 | ₩64,747 | ₩65,431 | +0.85% | 2829.7만 |
|---|
| 2026.03.18 | ₩63,580 | ₩64,599 | ₩63,138 | ₩64,586 | +1.58% | 2100.8만 |
|---|
| 2026.03.17 | ₩63,231 | ₩63,701 | ₩62,708 | ₩63,594 | +0.57% | 1844.2만 |
|---|
| 2026.03.16 | ₩61,689 | ₩62,910 | ₩61,113 | ₩62,561 | +1.41% | 1984만 |
|---|
| 2026.03.13 | ₩61,046 | ₩62,239 | ₩60,898 | ₩62,024 | +1.60% | 1197.8만 |
|---|
| 2026.03.12 | ₩61,287 | ₩62,239 | ₩60,697 | ₩61,944 | +1.07% | 2401.4만 |
|---|
| 2026.03.11 | ₩59,047 | ₩60,911 | ₩58,632 | ₩60,831 | +3.02% | 1404만 |
|---|
| 2026.03.10 | ₩59,651 | ₩60,254 | ₩58,243 | ₩58,605 | -1.75% | 1600.9만 |
|---|
| 2026.03.09 | ₩60,616 | ₩61,689 | ₩59,248 | ₩60,107 | -0.84% | 2564.7만 |
|---|
| 2026.03.06 | ₩60,254 | ₩60,978 | ₩59,262 | ₩59,651 | -1.00% | 1301.7만 |
|---|
| 2026.03.05 | ₩59,222 | ₩60,187 | ₩59,034 | ₩59,704 | +0.82% | 1876만 |
|---|
| 2026.03.04 | ₩58,377 | ₩58,980 | ₩57,264 | ₩58,323 | -0.09% | 1075.6만 |
|---|
| 2026.03.03 | ₩60,683 | ₩60,978 | ₩58,497 | ₩59,007 | -2.76% | 1651.5만 |
|---|
| 2026.03.02 | ₩61,099 | ₩61,099 | ₩58,766 | ₩60,281 | -1.34% | 1680.2만 |
|---|
| 2026.02.27 | ₩58,082 | ₩58,725 | ₩57,264 | ₩58,377 | +0.51% | 952.1만 |
|---|
| 2026.02.26 | ₩56,526 | ₩58,095 | ₩55,976 | ₩57,210 | +1.21% | 889.7만 |
|---|
| 2026.02.25 | ₩58,269 | ₩58,337 | ₩56,633 | ₩57,156 | -1.91% | 675.8만 |
|---|
| 2026.02.24 | ₩58,779 | ₩58,793 | ₩57,291 | ₩58,042 | -1.25% | 906.5만 |
|---|
| 2026.02.23 | ₩59,544 | ₩60,295 | ₩58,390 | ₩58,565 | -1.64% | 875.1만 |
|---|
| 2026.02.20 | ₩59,463 | ₩59,959 | ₩58,806 | ₩59,530 | +0.11% | 1405.8만 |
|---|
| 2026.02.19 | ₩60,187 | ₩61,890 | ₩59,450 | ₩59,892 | -0.49% | 1267.3만 |
|---|
| 2026.02.18 | ₩59,678 | ₩60,777 | ₩58,404 | ₩59,597 | -0.13% | 1497.9만 |
|---|
| 2026.02.17 | ₩60,321 | ₩60,737 | ₩58,269 | ₩59,061 | -2.09% | 919.5만 |
|---|
| 2026.02.13 | ₩58,430 | ₩60,214 | ₩58,430 | ₩59,892 | +2.50% | 704.6만 |
|---|
| 2026.02.12 | ₩59,704 | ₩60,134 | ₩57,666 | ₩58,953 | -1.26% | 1213.4만 |
|---|
| 2026.02.11 | ₩59,007 | ₩60,375 | ₩58,927 | ₩60,295 | +2.18% | 952.4만 |
|---|
| 2026.02.10 | ₩58,269 | ₩58,404 | ₩57,518 | ₩58,310 | +0.07% | 596.5만 |
|---|
| 2026.02.09 | ₩58,551 | ₩59,034 | ₩58,162 | ₩58,310 | -0.41% | 781.1만 |
|---|
| 2026.02.06 | ₩58,082 | ₩59,007 | ₩57,787 | ₩58,752 | +1.15% | 1122.2만 |
|---|
| 2026.02.05 | ₩57,425 | ₩58,202 | ₩56,271 | ₩57,894 | +0.82% | 1291.3만 |
|---|
| 2026.02.04 | ₩56,231 | ₩58,578 | ₩56,110 | ₩58,189 | +3.48% | 2182.9만 |
|---|
| 2026.02.03 | ₩53,965 | ₩55,708 | ₩52,972 | ₩55,131 | +2.16% | 2403.5만 |
|---|
| 2026.02.02 | ₩52,919 | ₩54,675 | ₩52,516 | ₩53,831 | +1.72% | 2188.5만 |
|---|
| 2026.01.30 | ₩53,120 | ₩54,152 | ₩52,476 | ₩53,924 | +1.51% | 1134.9만 |
|---|
| 2026.01.29 | ₩54,434 | ₩55,400 | ₩53,415 | ₩53,562 | -1.60% | 1453.1만 |
|---|
| 2026.01.28 | ₩53,066 | ₩53,629 | ₩52,530 | ₩53,415 | +0.66% | 888.1만 |
|---|
| 2026.01.27 | ₩52,436 | ₩53,066 | ₩52,127 | ₩52,905 | +0.90% | 694만 |
|---|
| 2026.01.26 | ₩52,664 | ₩52,811 | ₩51,108 | ₩51,806 | -1.63% | 601.6만 |
|---|
| 2026.01.23 | ₩51,953 | ₩52,557 | ₩51,524 | ₩51,819 | -0.26% | 744.6만 |
|---|
| 2026.01.22 | ₩50,572 | ₩50,947 | ₩49,553 | ₩50,934 | +0.72% | 872.2만 |
|---|
| 2026.01.21 | ₩49,848 | ₩51,497 | ₩49,754 | ₩50,625 | +1.56% | 862.8만 |
|---|
| 2026.01.20 | ₩48,842 | ₩49,727 | ₩48,466 | ₩48,667 | -0.36% | 911.2만 |
|---|
| 2026.01.16 | ₩48,547 | ₩49,472 | ₩48,252 | ₩48,547 | 0.00% | 921만 |
|---|
| 2026.01.15 | ₩49,968 | ₩51,283 | ₩48,238 | ₩48,708 | -2.52% | 2243.7만 |
|---|
| 2026.01.14 | ₩49,754 | ₩51,926 | ₩49,660 | ₩50,853 | +2.21% | 1672.2만 |
|---|
| 2026.01.13 | ₩48,520 | ₩49,982 | ₩48,520 | ₩49,405 | +1.82% | 957.1만 |
|---|
| 2026.01.12 | ₩48,024 | ₩48,305 | ₩47,514 | ₩47,903 | -0.25% | 669만 |
|---|
| 2026.01.09 | ₩48,533 | ₩48,815 | ₩47,823 | ₩47,957 | -1.19% | 567.8만 |
|---|
| 2026.01.08 | ₩46,709 | ₩49,016 | ₩46,468 | ₩48,399 | +3.62% | 984.6만 |
|---|
| 2026.01.07 | ₩48,064 | ₩48,144 | ₩45,905 | ₩46,227 | -3.82% | 1302.2만 |
|---|
| 2026.01.06 | ₩48,922 | ₩49,526 | ₩47,957 | ₩48,131 | -1.62% | 859.6만 |
|---|
| 2026.01.05 | ₩50,679 | ₩51,068 | ₩47,541 | ₩49,016 | -3.28% | 1187.7만 |
|---|
| 2026.01.02 | ₩49,190 | ₩51,215 | ₩48,936 | ₩50,786 | +3.24% | 871.7만 |
|---|
| 2025.12.31 | ₩49,432 | ₩49,539 | ₩48,895 | ₩49,123 | -0.62% | 391.8만 |
|---|
| 2025.12.30 | ₩48,936 | ₩49,512 | ₩48,828 | ₩49,378 | +0.90% | 494만 |
|---|
| 2025.12.29 | ₩48,319 | ₩48,882 | ₩48,211 | ₩48,520 | +0.42% | 592.4만 |
|---|
| 2025.12.26 | ₩48,506 | ₩48,614 | ₩47,487 | ₩47,836 | -1.38% | 524.8만 |
|---|
| 2025.12.24 | ₩48,560 | ₩48,761 | ₩48,305 | ₩48,547 | -0.03% | 220.3만 |
|---|
| 2025.12.23 | ₩49,056 | ₩49,123 | ₩48,439 | ₩48,734 | -0.66% | 461만 |
|---|
| 2025.12.22 | ₩48,761 | ₩49,459 | ₩48,600 | ₩48,855 | +0.19% | 596.6만 |
|---|
| 2025.12.19 | ₩47,983 | ₩48,815 | ₩47,983 | ₩48,064 | +0.17% | 1750.3만 |
|---|
| 2025.12.18 | ₩49,606 | ₩49,620 | ₩47,890 | ₩47,903 | -3.43% | 814.2만 |
|---|
| 2025.12.17 | ₩47,876 | ₩49,673 | ₩47,756 | ₩49,553 | +3.50% | 1053.7만 |
|---|
| 2025.12.16 | ₩47,903 | ₩48,077 | ₩46,817 | ₩47,058 | -1.76% | 1030.8만 |
|---|
| 2025.12.15 | ₩49,901 | ₩49,968 | ₩48,332 | ₩48,506 | -2.79% | 1081.9만 |
|---|
| 2025.12.12 | ₩51,148 | ₩51,350 | ₩50,223 | ₩50,317 | -1.63% | 710.9만 |
|---|
| 2025.12.11 | ₩50,894 | ₩51,175 | ₩50,049 | ₩50,344 | -1.08% | 640.7만 |
|---|
| 2025.12.10 | ₩50,156 | ₩51,604 | ₩49,713 | ₩51,510 | +2.70% | 817.9만 |
|---|
| 2025.12.09 | ₩50,049 | ₩50,706 | ₩49,807 | ₩50,156 | +0.21% | 709.2만 |
|---|
| 2025.12.08 | ₩50,505 | ₩51,202 | ₩49,794 | ₩50,384 | -0.24% | 855.6만 |
|---|
| 2025.12.05 | ₩50,397 | ₩51,323 | ₩50,210 | ₩50,250 | -0.29% | 767.1만 |
|---|
| 2025.12.04 | ₩50,612 | ₩50,961 | ₩50,371 | ₩50,572 | -0.08% | 563.9만 |
|---|
| 2025.12.03 | ₩50,397 | ₩50,974 | ₩50,317 | ₩50,545 | +0.29% | 920.1만 |
|---|
| 2025.12.02 | ₩50,827 | ₩50,827 | ₩49,660 | ₩49,968 | -1.69% | 696.4만 |
|---|
| 2025.12.01 | ₩49,606 | ₩51,122 | ₩49,579 | ₩50,773 | +2.35% | 910.3만 |
|---|
| 2025.11.28 | ₩48,922 | ₩50,116 | ₩48,775 | ₩49,700 | +1.59% | 443.9만 |
|---|
| 2025.11.26 | ₩48,077 | ₩49,244 | ₩47,983 | ₩48,815 | +1.53% | 769.5만 |
|---|
| 2025.11.25 | ₩47,782 | ₩48,131 | ₩47,407 | ₩48,037 | +0.53% | 631.3만 |
|---|
| 2025.11.24 | ₩47,635 | ₩48,453 | ₩47,152 | ₩48,185 | +1.15% | 949.4만 |
|---|
| 2025.11.21 | ₩47,031 | ₩48,265 | ₩46,656 | ₩47,809 | +1.65% | 1141만 |
|---|
| 2025.11.20 | ₩47,809 | ₩49,459 | ₩46,911 | ₩47,152 | -1.37% | 1080.6만 |
|---|
| 2025.11.19 | ₩46,937 | ₩47,460 | ₩46,549 | ₩47,313 | +0.80% | 793.5만 |
|---|
| 2025.11.18 | ₩46,602 | ₩48,533 | ₩46,388 | ₩48,104 | +3.22% | 968.7만 |
|---|
| 2025.11.17 | ₩48,077 | ₩48,131 | ₩46,736 | ₩47,031 | -2.18% | 673.6만 |
|---|
| 2025.11.14 | ₩47,192 | ₩48,131 | ₩46,240 | ₩48,064 | +1.85% | 837만 |
|---|
| 2025.11.13 | ₩47,434 | ₩47,849 | ₩46,495 | ₩46,991 | -0.93% | 833.5만 |
|---|
| 2025.11.12 | ₩47,072 | ₩47,648 | ₩46,642 | ₩47,232 | +0.34% | 1071.1만 |
|---|
| 2025.11.11 | ₩45,744 | ₩47,715 | ₩45,744 | ₩47,152 | +3.08% | 990.2만 |
|---|
| 2025.11.10 | ₩45,623 | ₩45,865 | ₩44,711 | ₩45,489 | -0.29% | 680.8만 |
|---|
| 2025.11.07 | ₩44,001 | ₩45,234 | ₩43,571 | ₩45,194 | +2.71% | 992.1만 |
|---|
| 2025.11.06 | ₩44,684 | ₩45,047 | ₩42,995 | ₩43,491 | -2.67% | 1399.4만 |
|---|
| 2025.11.05 | ₩43,585 | ₩44,416 | ₩43,303 | ₩43,370 | -0.49% | 930.6만 |
|---|
| 2025.11.04 | ₩43,384 | ₩43,786 | ₩42,794 | ₩43,652 | +0.62% | 799만 |
|---|
| 2025.11.03 | ₩43,518 | ₩44,027 | ₩42,820 | ₩44,014 | +1.14% | 741.4만 |
|---|
| 2025.10.31 | ₩43,075 | ₩43,705 | ₩42,834 | ₩43,571 | +1.15% | 540.8만 |
|---|
| 2025.10.30 | ₩42,794 | ₩43,571 | ₩42,445 | ₩42,928 | +0.31% | 625.7만 |
|---|
| 2025.10.29 | ₩43,156 | ₩43,612 | ₩42,847 | ₩42,981 | -0.40% | 706만 |
|---|
| 2025.10.28 | ₩43,893 | ₩43,960 | ₩42,914 | ₩42,928 | -2.20% | 642.9만 |
|---|
| 2025.10.27 | ₩44,296 | ₩44,778 | ₩43,974 | ₩44,161 | -0.30% | 576.3만 |
|---|
| 2025.10.24 | ₩45,060 | ₩45,127 | ₩44,108 | ₩44,215 | -1.87% | 455.8만 |
|---|
| 2025.10.23 | ₩44,832 | ₩45,368 | ₩44,524 | ₩44,845 | +0.03% | 820.2만 |
|---|
| 2025.10.22 | ₩43,531 | ₩43,947 | ₩42,914 | ₩43,464 | -0.15% | 816.7만 |
|---|
| 2025.10.21 | ₩42,780 | ₩43,250 | ₩42,203 | ₩42,995 | +0.50% | 751.3만 |
|---|
| 2025.10.20 | ₩42,606 | ₩43,290 | ₩42,378 | ₩42,820 | +0.50% | 577만 |
|---|
| 2025.10.17 | ₩42,981 | ₩43,236 | ₩42,324 | ₩42,566 | -0.97% | 761.1만 |
|---|
| 2025.10.16 | ₩43,786 | ₩44,041 | ₩42,431 | ₩42,954 | -1.90% | 679.8만 |
|---|
| 2025.10.15 | ₩44,336 | ₩44,591 | ₩43,290 | ₩43,732 | -1.36% | 568.8만 |
|---|
| 2025.10.14 | ₩43,477 | ₩44,416 | ₩43,263 | ₩43,866 | +0.89% | 840.5만 |
|---|
| 2025.10.13 | ₩44,188 | ₩44,591 | ₩43,652 | ₩44,537 | +0.79% | 492.8만 |
|---|
| 2025.10.10 | ₩45,462 | ₩45,637 | ₩43,571 | ₩43,585 | -4.13% | 1104.2만 |
|---|