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 | ₩65,496 | ₩66,060 | ₩64,557 | ₩64,732 | -1.17% | 636.3만 |
| 2026.10.08 | ₩65,805 | ₩66,314 | ₩64,691 | ₩65,617 | -0.29% | 1156.5만 |
| 2026.10.07 | ₩64,919 | ₩65,630 | ₩63,578 | ₩64,222 | -1.07% | 554.2만 |
| 2026.10.06 | ₩63,685 | ₩64,624 | ₩63,323 | ₩64,410 | +1.14% | 718.7만 |
| 2026.10.05 | ₩63,900 | ₩65,134 | ₩62,787 | ₩64,356 | +0.71% | 996.8만 |
| 2026.10.02 | ₩62,438 | ₩63,994 | ₩61,365 | ₩63,913 | +2.36% | 792.1만 |
| 2026.10.01 | ₩61,740 | ₩63,296 | ₩61,405 | ₩63,256 | +2.45% | 759만 |
| 2026.09.30 | ₩62,760 | ₩62,787 | ₩61,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,754 |
| -1.60% |
| 967.6만 |
| 2026.09.29 | ₩61,365 | ₩62,827 | ₩61,110 | ₩62,505 | +1.86% | 1059.2만 |
|---|
| 2026.09.28 | ₩64,088 | ₩64,383 | ₩62,465 | ₩62,679 | -2.20% | 949.7만 |
|---|
| 2026.09.25 | ₩64,168 | ₩64,557 | ₩63,055 | ₩63,109 | -1.65% | 1075.8만 |
|---|
| 2026.09.24 | ₩65,121 | ₩66,677 | ₩64,678 | ₩65,590 | +0.72% | 1758.7만 |
|---|
| 2026.09.23 | ₩63,551 | ₩65,456 | ₩63,042 | ₩64,437 | +1.39% | 1471.5만 |
|---|
| 2026.09.22 | ₩62,773 | ₩64,128 | ₩62,358 | ₩62,948 | +0.28% | 927.7만 |
|---|
| 2026.09.21 | ₩64,115 | ₩64,597 | ₩63,149 | ₩63,833 | -0.44% | 1303.7만 |
|---|
| 2026.09.18 | ₩65,147 | ₩65,724 | ₩64,624 | ₩65,201 | +0.08% | 3968.3만 |
|---|
| 2026.09.17 | ₩64,410 | ₩65,362 | ₩64,048 | ₩65,349 | +1.46% | 1215.4만 |
|---|
| 2026.09.16 | ₩67,696 | ₩67,696 | ₩64,732 | ₩64,973 | -4.02% | 1499.3만 |
|---|
| 2026.09.15 | ₩67,119 | ₩69,158 | ₩66,972 | ₩68,849 | +2.58% | 1150.8만 |
|---|
| 2026.09.14 | ₩68,648 | ₩69,346 | ₩66,529 | ₩66,703 | -2.83% | 1467.6만 |
|---|
| 2026.09.11 | ₩66,596 | ₩67,387 | ₩66,033 | ₩67,374 | +1.17% | 1040.4만 |
|---|
| 2026.09.10 | ₩67,066 | ₩67,133 | ₩65,054 | ₩67,092 | +0.04% | 1667.7만 |
|---|
| 2026.09.09 | ₩65,992 | ₩66,328 | ₩65,228 | ₩65,697 | -0.45% | 944.6만 |
|---|
| 2026.09.08 | ₩65,255 | ₩65,831 | ₩64,557 | ₩64,919 | -0.51% | 1077.2만 |
|---|
| 2026.09.04 | ₩64,919 | ₩64,973 | ₩63,645 | ₩64,463 | -0.70% | 885.3만 |
|---|
| 2026.09.03 | ₩65,912 | ₩66,341 | ₩65,308 | ₩65,443 | -0.71% | 1110.1만 |
|---|
| 2026.09.02 | ₩64,946 | ₩66,100 | ₩64,718 | ₩65,764 | +1.26% | 849.6만 |
|---|
| 2026.09.01 | ₩66,033 | ₩66,113 | ₩64,960 | ₩65,791 | -0.37% | 1028.4만 |
|---|
| 2026.08.31 | ₩65,000 | ₩65,738 | ₩63,913 | ₩65,067 | +0.10% | 1261.8만 |
|---|
| 2026.08.28 | ₩63,444 | ₩63,887 | ₩62,572 | ₩63,511 | +0.11% | 878.4만 |
|---|
| 2026.08.27 | ₩62,599 | ₩63,511 | ₩62,129 | ₩63,203 | +0.96% | 644.3만 |
|---|
| 2026.08.26 | ₩61,982 | ₩63,578 | ₩61,915 | ₩62,814 | +1.34% | 633.9만 |
|---|
| 2026.08.25 | ₩63,216 | ₩63,793 | ₩62,827 | ₩62,921 | -0.47% | 730.5만 |
|---|
| 2026.08.24 | ₩65,577 | ₩65,885 | ₩63,820 | ₩64,691 | -1.35% | 761.8만 |
|---|
| 2026.08.21 | ₩66,328 | ₩66,663 | ₩65,577 | ₩65,858 | -0.71% | 900.6만 |
|---|
| 2026.08.20 | ₩65,751 | ₩66,690 | ₩65,630 | ₩66,127 | +0.57% | 1035.8만 |
|---|
| 2026.08.19 | ₩64,678 | ₩65,603 | ₩64,289 | ₩64,638 | -0.06% | 1509.8만 |
|---|
| 2026.08.18 | ₩64,383 | ₩64,960 | ₩64,021 | ₩64,155 | -0.35% | 1776.1만 |
|---|
| 2026.08.17 | ₩61,942 | ₩64,101 | ₩61,754 | ₩63,806 | +3.01% | 1483.5만 |
|---|
| 2026.08.14 | ₩60,091 | ₩61,620 | ₩59,957 | ₩61,499 | +2.34% | 891.8만 |
|---|
| 2026.08.13 | ₩59,353 | ₩59,729 | ₩58,548 | ₩59,541 | +0.32% | 904.6만 |
|---|
| 2026.08.12 | ₩59,903 | ₩60,855 | ₩59,903 | ₩60,171 | +0.45% | 831만 |
|---|
| 2026.08.11 | ₩60,641 | ₩61,325 | ₩60,413 | ₩60,895 | +0.42% | 741.5만 |
|---|
| 2026.08.10 | ₩58,723 | ₩60,936 | ₩58,575 | ₩60,842 | +3.61% | 1287.1만 |
|---|
| 2026.08.07 | ₩57,126 | ₩58,427 | ₩56,898 | ₩57,650 | +0.92% | 1184.3만 |
|---|
| 2026.08.06 | ₩57,609 | ₩58,280 | ₩57,261 | ₩57,824 | +0.37% | 1097.3만 |
|---|
| 2026.08.05 | ₩58,709 | ₩58,843 | ₩56,389 | ₩56,456 | -3.84% | 1532.3만 |
|---|
| 2026.08.04 | ₩58,562 | ₩59,232 | ₩57,945 | ₩59,085 | +0.89% | 981.3만 |
|---|
| 2026.08.03 | ₩59,152 | ₩59,930 | ₩58,709 | ₩59,782 | +1.07% | 866만 |
|---|
| 2026.07.31 | ₩59,836 | ₩60,560 | ₩58,991 | ₩60,533 | +1.17% | 790.2만 |
|---|
| 2026.07.30 | ₩58,521 | ₩59,447 | ₩58,119 | ₩59,246 | +1.24% | 1118.7만 |
|---|
| 2026.07.29 | ₩59,058 | ₩59,822 | ₩58,575 | ₩59,635 | +0.98% | 789.2만 |
|---|
| 2026.07.28 | ₩57,971 | ₩58,575 | ₩56,885 | ₩57,220 | -1.30% | 1251.1만 |
|---|
| 2026.07.27 | ₩58,803 | ₩59,568 | ₩57,743 | ₩57,891 | -1.55% | 1015.9만 |
|---|
| 2026.07.24 | ₩60,654 | ₩61,352 | ₩60,171 | ₩60,413 | -0.40% | 1092만 |
|---|
| 2026.07.23 | ₩61,512 | ₩61,982 | ₩60,533 | ₩60,748 | -1.24% | 1195.5만 |
|---|
| 2026.07.22 | ₩59,970 | ₩60,694 | ₩59,903 | ₩60,198 | +0.38% | 765.1만 |
|---|
| 2026.07.21 | ₩59,232 | ₩59,407 | ₩58,655 | ₩59,152 | -0.14% | 839.9만 |
|---|
| 2026.07.20 | ₩58,146 | ₩59,433 | ₩57,971 | ₩58,723 | +0.99% | 974만 |
|---|
| 2026.07.17 | ₩58,803 | ₩59,313 | ₩57,958 | ₩58,790 | -0.02% | 1006.7만 |
|---|
| 2026.07.16 | ₩57,851 | ₩58,548 | ₩57,569 | ₩57,717 | -0.23% | 1206.2만 |
|---|
| 2026.07.15 | ₩58,213 | ₩58,454 | ₩56,603 | ₩57,582 | -1.08% | 859.6만 |
|---|
| 2026.07.14 | ₩58,749 | ₩59,246 | ₩57,301 | ₩58,213 | -0.91% | 881.8만 |
|---|
| 2026.07.13 | ₩57,837 | ₩59,031 | ₩57,703 | ₩58,655 | +1.41% | 999.7만 |
|---|
| 2026.07.10 | ₩56,644 | ₩57,019 | ₩56,080 | ₩56,644 | 0.00% | 686.2만 |
|---|
| 2026.07.09 | ₩57,073 | ₩57,985 | ₩56,120 | ₩56,362 | -1.25% | 858.6만 |
|---|
| 2026.07.08 | ₩58,012 | ₩58,468 | ₩56,684 | ₩58,092 | +0.14% | 1760.6만 |
|---|
| 2026.07.07 | ₩54,699 | ₩57,354 | ₩54,658 | ₩56,885 | +4.00% | 1669.6만 |
|---|
| 2026.07.06 | ₩53,854 | ₩54,605 | ₩53,719 | ₩54,135 | +0.52% | 1870.1만 |
|---|
| 2026.07.02 | ₩54,658 | ₩54,833 | ₩53,652 | ₩54,283 | -0.69% | 1545.7만 |
|---|
| 2026.07.01 | ₩55,088 | ₩56,040 | ₩53,867 | ₩53,988 | -2.00% | 1179.3만 |
|---|
| 2026.06.30 | ₩56,174 | ₩56,898 | ₩55,356 | ₩55,423 | -1.34% | 1957만 |
|---|
| 2026.06.29 | ₩56,576 | ₩57,515 | ₩56,255 | ₩56,322 | -0.45% | 978.8만 |
|---|
| 2026.06.26 | ₩57,113 | ₩57,582 | ₩56,120 | ₩56,617 | -0.87% | 1497.6만 |
|---|
| 2026.06.25 | ₩56,697 | ₩58,548 | ₩56,550 | ₩57,140 | +0.78% | 1269.5만 |
|---|
| 2026.06.24 | ₩56,603 | ₩57,368 | ₩56,080 | ₩57,328 | +1.28% | 1373.6만 |
|---|
| 2026.06.23 | ₩57,663 | ₩58,414 | ₩57,475 | ₩58,199 | +0.93% | 1013.1만 |
|---|
| 2026.06.22 | ₩56,818 | ₩57,878 | ₩56,214 | ₩57,743 | +1.63% | 1517.5만 |
|---|
| 2026.06.18 | ₩56,536 | ₩56,764 | ₩55,691 | ₩56,496 | -0.07% | 3758.6만 |
|---|
| 2026.06.17 | ₩57,529 | ₩58,615 | ₩56,804 | ₩57,113 | -0.72% | 1871만 |
|---|
| 2026.06.16 | ₩57,354 | ₩57,931 | ₩57,006 | ₩57,529 | +0.30% | 1263만 |
|---|
| 2026.06.15 | ₩57,623 | ₩59,863 | ₩57,421 | ₩58,387 | +1.33% | 1705.1만 |
|---|
| 2026.06.12 | ₩59,259 | ₩61,083 | ₩59,031 | ₩60,775 | +2.56% | 1481.7만 |
|---|
| 2026.06.11 | ₩63,189 | ₩63,377 | ₩59,796 | ₩59,836 | -5.31% | 1518.9만 |
|---|
| 2026.06.10 | ₩60,292 | ₩63,283 | ₩60,278 | ₩62,505 | +3.67% | 2035.2만 |
|---|
| 2026.06.09 | ₩60,050 | ₩60,104 | ₩57,945 | ₩59,112 | -1.56% | 1645.8만 |
|---|
| 2026.06.08 | ₩60,346 | ₩60,909 | ₩60,064 | ₩60,466 | +0.20% | 1237.9만 |
|---|
| 2026.06.05 | ₩61,512 | ₩61,861 | ₩59,340 | ₩59,393 | -3.45% | 1109.6만 |
|---|
| 2026.06.04 | ₩61,177 | ₩61,982 | ₩60,828 | ₩61,687 | +0.83% | 1310.7만 |
|---|
| 2026.06.03 | ₩62,143 | ₩62,948 | ₩61,633 | ₩61,942 | -0.32% | 1128.9만 |
|---|
| 2026.06.02 | ₩61,767 | ₩62,854 | ₩61,365 | ₩61,995 | +0.37% | 1182.8만 |
|---|
| 2026.06.01 | ₩61,164 | ₩63,149 | ₩61,003 | ₩62,116 | +1.56% | 1876.5만 |
|---|
| 2026.05.29 | ₩59,098 | ₩59,983 | ₩58,521 | ₩59,675 | +0.98% | 2180.1만 |
|---|
| 2026.05.28 | ₩60,037 | ₩60,077 | ₩58,830 | ₩59,165 | -1.45% | 1025.8만 |
|---|
| 2026.05.27 | ₩59,661 | ₩60,185 | ₩58,830 | ₩59,380 | -0.47% | 1294.3만 |
|---|
| 2026.05.26 | ₩62,894 | ₩63,310 | ₩60,520 | ₩60,547 | -3.73% | 1322.8만 |
|---|
| 2026.05.22 | ₩63,095 | ₩63,860 | ₩62,773 | ₩63,337 | +0.38% | 911.9만 |
|---|
| 2026.05.21 | ₩65,684 | ₩65,899 | ₩62,639 | ₩63,189 | -3.80% | 1792.1만 |
|---|
| 2026.05.20 | ₩66,194 | ₩67,441 | ₩64,866 | ₩65,000 | -1.80% | 1271.6만 |
|---|
| 2026.05.19 | ₩67,240 | ₩67,562 | ₩65,805 | ₩66,650 | -0.88% | 1224.2만 |
|---|
| 2026.05.18 | ₩65,738 | ₩67,253 | ₩64,812 | ₩66,636 | +1.37% | 1539.6만 |
|---|
| 2026.05.15 | ₩64,222 | ₩66,475 | ₩64,034 | ₩66,381 | +3.36% | 1648.6만 |
|---|
| 2026.05.14 | ₩62,290 | ₩63,592 | ₩62,210 | ₩63,363 | +1.72% | 1011.3만 |
|---|
| 2026.05.13 | ₩62,505 | ₩63,082 | ₩61,687 | ₩62,907 | +0.64% | 1441.4만 |
|---|
| 2026.05.12 | ₩62,760 | ₩63,377 | ₩62,210 | ₩62,733 | -0.04% | 1473.4만 |
|---|
| 2026.05.11 | ₩62,250 | ₩63,028 | ₩61,969 | ₩62,679 | +0.69% | 1631.7만 |
|---|
| 2026.05.08 | ₩61,700 | ₩62,197 | ₩60,600 | ₩61,177 | -0.85% | 1514.8만 |
|---|
| 2026.05.07 | ₩61,258 | ₩61,512 | ₩59,286 | ₩60,775 | -0.79% | 2662.5만 |
|---|
| 2026.05.06 | ₩63,712 | ₩65,375 | ₩62,304 | ₩62,505 | -1.89% | 4105.1만 |
|---|
| 2026.05.05 | ₩68,729 | ₩69,681 | ₩67,964 | ₩68,393 | -0.49% | 1491.7만 |
|---|
| 2026.05.04 | ₩68,313 | ₩69,332 | ₩67,562 | ₩68,756 | +0.65% | 1109.6만 |
|---|
| 2026.05.01 | ₩68,648 | ₩68,648 | ₩66,516 | ₩67,817 | -1.21% | 950.5만 |
|---|
| 2026.04.30 | ₩67,213 | ₩69,010 | ₩66,636 | ₩68,903 | +2.51% | 969.2만 |
|---|
| 2026.04.29 | ₩67,173 | ₩68,809 | ₩66,918 | ₩68,514 | +2.00% | 1709.3만 |
|---|
| 2026.04.28 | ₩65,912 | ₩66,757 | ₩65,416 | ₩66,368 | +0.69% | 1396.2만 |
|---|
| 2026.04.27 | ₩64,785 | ₩65,711 | ₩64,141 | ₩64,651 | -0.21% | 876.3만 |
|---|
| 2026.04.24 | ₩64,289 | ₩64,584 | ₩63,659 | ₩64,302 | +0.02% | 1087.7만 |
|---|
| 2026.04.23 | ₩63,806 | ₩65,054 | ₩63,524 | ₩64,584 | +1.22% | 1119.5만 |
|---|
| 2026.04.22 | ₩61,700 | ₩63,471 | ₩61,660 | ₩63,203 | +2.43% | 1275.8만 |
|---|
| 2026.04.21 | ₩60,278 | ₩61,338 | ₩59,702 | ₩61,164 | +1.47% | 1107.4만 |
|---|
| 2026.04.20 | ₩60,104 | ₩60,735 | ₩59,527 | ₩60,278 | +0.29% | 1012.1만 |
|---|
| 2026.04.17 | ₩58,132 | ₩59,380 | ₩56,228 | ₩59,326 | +2.05% | 2282.1만 |
|---|
| 2026.04.16 | ₩60,694 | ₩62,116 | ₩60,614 | ₩61,405 | +1.17% | 760.4만 |
|---|
| 2026.04.15 | ₩60,426 | ₩61,284 | ₩59,997 | ₩60,667 | +0.40% | 774.4만 |
|---|
| 2026.04.14 | ₩62,545 | ₩62,840 | ₩60,252 | ₩60,694 | -2.96% | 1250.1만 |
|---|
| 2026.04.13 | ₩64,826 | ₩65,241 | ₩62,800 | ₩63,404 | -2.19% | 1028.6만 |
|---|
| 2026.04.10 | ₩63,887 | ₩64,490 | ₩63,015 | ₩64,101 | +0.34% | 1033.2만 |
|---|
| 2026.04.09 | ₩64,584 | ₩65,872 | ₩63,846 | ₩64,222 | -0.56% | 1374.6만 |
|---|
| 2026.04.08 | ₩62,062 | ₩64,517 | ₩60,493 | ₩64,262 | +3.54% | 1802.5만 |
|---|
| 2026.04.07 | ₩67,012 | ₩68,125 | ₩66,529 | ₩66,998 | -0.02% | 1245.1만 |
|---|
| 2026.04.06 | ₩66,529 | ₩66,905 | ₩65,939 | ₩66,596 | +0.10% | 936.2만 |
|---|
| 2026.04.02 | ₩67,468 | ₩67,978 | ₩65,174 | ₩66,381 | -1.61% | 1394만 |
|---|
| 2026.04.01 | ₩65,858 | ₩66,824 | ₩63,900 | ₩65,174 | -1.04% | 1874.6만 |
|---|
| 2026.03.31 | ₩69,332 | ₩70,164 | ₩65,644 | ₩67,495 | -2.65% | 2171.8만 |
|---|
| 2026.03.30 | ₩69,869 | ₩70,700 | ₩68,863 | ₩69,104 | -1.09% | 1224.8만 |
|---|
| 2026.03.27 | ₩69,252 | ₩70,365 | ₩68,863 | ₩69,842 | +0.85% | 1498.4만 |
|---|
| 2026.03.26 | ₩68,232 | ₩69,547 | ₩67,978 | ₩68,876 | +0.94% | 1377.2만 |
|---|
| 2026.03.25 | ₩66,958 | ₩67,843 | ₩66,569 | ₩67,615 | +0.98% | 1038.4만 |
|---|
| 2026.03.24 | ₩65,684 | ₩68,018 | ₩65,671 | ₩67,428 | +2.65% | 2001만 |
|---|
| 2026.03.23 | ₩63,712 | ₩65,738 | ₩62,773 | ₩65,040 | +2.08% | 1711.3만 |
|---|
| 2026.03.20 | ₩65,349 | ₩66,623 | ₩64,946 | ₩65,268 | -0.12% | 5606.5만 |
|---|
| 2026.03.19 | ₩64,893 | ₩66,837 | ₩64,758 | ₩65,443 | +0.85% | 2829.7만 |
|---|
| 2026.03.18 | ₩63,592 | ₩64,611 | ₩63,149 | ₩64,597 | +1.58% | 2100.8만 |
|---|
| 2026.03.17 | ₩63,243 | ₩63,712 | ₩62,720 | ₩63,605 | +0.57% | 1844.2만 |
|---|
| 2026.03.16 | ₩61,700 | ₩62,921 | ₩61,123 | ₩62,572 | +1.41% | 1984만 |
|---|
| 2026.03.13 | ₩61,056 | ₩62,250 | ₩60,909 | ₩62,036 | +1.60% | 1197.8만 |
|---|
| 2026.03.12 | ₩61,298 | ₩62,250 | ₩60,708 | ₩61,955 | +1.07% | 2401.4만 |
|---|
| 2026.03.11 | ₩59,058 | ₩60,922 | ₩58,642 | ₩60,842 | +3.02% | 1404만 |
|---|
| 2026.03.10 | ₩59,661 | ₩60,265 | ₩58,253 | ₩58,615 | -1.75% | 1600.9만 |
|---|
| 2026.03.09 | ₩60,627 | ₩61,700 | ₩59,259 | ₩60,118 | -0.84% | 2564.7만 |
|---|
| 2026.03.06 | ₩60,265 | ₩60,989 | ₩59,272 | ₩59,661 | -1.00% | 1301.7만 |
|---|
| 2026.03.05 | ₩59,232 | ₩60,198 | ₩59,044 | ₩59,715 | +0.82% | 1876만 |
|---|
| 2026.03.04 | ₩58,387 | ₩58,991 | ₩57,274 | ₩58,334 | -0.09% | 1075.6만 |
|---|
| 2026.03.03 | ₩60,694 | ₩60,989 | ₩58,508 | ₩59,018 | -2.76% | 1651.5만 |
|---|
| 2026.03.02 | ₩61,110 | ₩61,110 | ₩58,776 | ₩60,292 | -1.34% | 1680.2만 |
|---|
| 2026.02.27 | ₩58,092 | ₩58,736 | ₩57,274 | ₩58,387 | +0.51% | 952.1만 |
|---|
| 2026.02.26 | ₩56,536 | ₩58,106 | ₩55,986 | ₩57,220 | +1.21% | 889.7만 |
|---|
| 2026.02.25 | ₩58,280 | ₩58,347 | ₩56,644 | ₩57,167 | -1.91% | 675.8만 |
|---|
| 2026.02.24 | ₩58,790 | ₩58,803 | ₩57,301 | ₩58,052 | -1.25% | 906.5만 |
|---|
| 2026.02.23 | ₩59,554 | ₩60,305 | ₩58,401 | ₩58,575 | -1.64% | 875.1만 |
|---|
| 2026.02.20 | ₩59,474 | ₩59,970 | ₩58,816 | ₩59,541 | +0.11% | 1405.8만 |
|---|
| 2026.02.19 | ₩60,198 | ₩61,901 | ₩59,460 | ₩59,903 | -0.49% | 1267.3만 |
|---|
| 2026.02.18 | ₩59,688 | ₩60,788 | ₩58,414 | ₩59,608 | -0.13% | 1497.9만 |
|---|
| 2026.02.17 | ₩60,332 | ₩60,748 | ₩58,280 | ₩59,071 | -2.09% | 919.5만 |
|---|
| 2026.02.13 | ₩58,441 | ₩60,225 | ₩58,441 | ₩59,903 | +2.50% | 704.6만 |
|---|
| 2026.02.12 | ₩59,715 | ₩60,144 | ₩57,676 | ₩58,964 | -1.26% | 1213.4만 |
|---|
| 2026.02.11 | ₩59,018 | ₩60,386 | ₩58,937 | ₩60,305 | +2.18% | 952.4만 |
|---|
| 2026.02.10 | ₩58,280 | ₩58,414 | ₩57,529 | ₩58,320 | +0.07% | 596.5만 |
|---|
| 2026.02.09 | ₩58,562 | ₩59,044 | ₩58,173 | ₩58,320 | -0.41% | 781.1만 |
|---|
| 2026.02.06 | ₩58,092 | ₩59,018 | ₩57,797 | ₩58,763 | +1.15% | 1122.2만 |
|---|
| 2026.02.05 | ₩57,435 | ₩58,213 | ₩56,281 | ₩57,904 | +0.82% | 1291.3만 |
|---|
| 2026.02.04 | ₩56,241 | ₩58,588 | ₩56,120 | ₩58,199 | +3.48% | 2182.9만 |
|---|
| 2026.02.03 | ₩53,974 | ₩55,718 | ₩52,982 | ₩55,141 | +2.16% | 2403.5만 |
|---|
| 2026.02.02 | ₩52,928 | ₩54,685 | ₩52,526 | ₩53,840 | +1.72% | 2188.5만 |
|---|
| 2026.01.30 | ₩53,129 | ₩54,162 | ₩52,485 | ₩53,934 | +1.51% | 1134.9만 |
|---|
| 2026.01.29 | ₩54,444 | ₩55,410 | ₩53,424 | ₩53,572 | -1.60% | 1453.1만 |
|---|
| 2026.01.28 | ₩53,076 | ₩53,639 | ₩52,539 | ₩53,424 | +0.66% | 888.1만 |
|---|
| 2026.01.27 | ₩52,445 | ₩53,076 | ₩52,137 | ₩52,915 | +0.90% | 694만 |
|---|
| 2026.01.26 | ₩52,673 | ₩52,821 | ₩51,117 | ₩51,815 | -1.63% | 601.6만 |
|---|
| 2026.01.23 | ₩51,962 | ₩52,566 | ₩51,533 | ₩51,828 | -0.26% | 744.6만 |
|---|
| 2026.01.22 | ₩50,581 | ₩50,956 | ₩49,561 | ₩50,943 | +0.72% | 872.2만 |
|---|
| 2026.01.21 | ₩49,856 | ₩51,506 | ₩49,763 | ₩50,634 | +1.56% | 862.8만 |
|---|
| 2026.01.20 | ₩48,851 | ₩49,736 | ₩48,475 | ₩48,676 | -0.36% | 911.2만 |
|---|
| 2026.01.16 | ₩48,555 | ₩49,481 | ₩48,260 | ₩48,555 | 0.00% | 921만 |
|---|
| 2026.01.15 | ₩49,977 | ₩51,292 | ₩48,247 | ₩48,716 | -2.52% | 2243.7만 |
|---|
| 2026.01.14 | ₩49,763 | ₩51,936 | ₩49,669 | ₩50,862 | +2.21% | 1672.2만 |
|---|
| 2026.01.13 | ₩48,529 | ₩49,991 | ₩48,529 | ₩49,414 | +1.82% | 957.1만 |
|---|
| 2026.01.12 | ₩48,032 | ₩48,314 | ₩47,523 | ₩47,912 | -0.25% | 669만 |
|---|
| 2026.01.09 | ₩48,542 | ₩48,824 | ₩47,831 | ₩47,965 | -1.19% | 567.8만 |
|---|
| 2026.01.08 | ₩46,718 | ₩49,025 | ₩46,476 | ₩48,408 | +3.62% | 984.6만 |
|---|
| 2026.01.07 | ₩48,073 | ₩48,153 | ₩45,913 | ₩46,235 | -3.82% | 1302.2만 |
|---|
| 2026.01.06 | ₩48,931 | ₩49,535 | ₩47,965 | ₩48,140 | -1.62% | 859.6만 |
|---|
| 2026.01.05 | ₩50,688 | ₩51,077 | ₩47,549 | ₩49,025 | -3.28% | 1187.7만 |
|---|
| 2026.01.02 | ₩49,199 | ₩51,225 | ₩48,944 | ₩50,795 | +3.24% | 871.7만 |
|---|
| 2025.12.31 | ₩49,441 | ₩49,548 | ₩48,904 | ₩49,132 | -0.62% | 391.8만 |
|---|
| 2025.12.30 | ₩48,944 | ₩49,521 | ₩48,837 | ₩49,387 | +0.90% | 494만 |
|---|
| 2025.12.29 | ₩48,327 | ₩48,891 | ₩48,220 | ₩48,529 | +0.42% | 592.4만 |
|---|
| 2025.12.26 | ₩48,515 | ₩48,622 | ₩47,496 | ₩47,845 | -1.38% | 524.8만 |
|---|
| 2025.12.24 | ₩48,569 | ₩48,770 | ₩48,314 | ₩48,555 | -0.03% | 220.3만 |
|---|
| 2025.12.23 | ₩49,065 | ₩49,132 | ₩48,448 | ₩48,743 | -0.66% | 461만 |
|---|
| 2025.12.22 | ₩48,770 | ₩49,468 | ₩48,609 | ₩48,864 | +0.19% | 596.6만 |
|---|
| 2025.12.19 | ₩47,992 | ₩48,824 | ₩47,992 | ₩48,073 | +0.17% | 1750.3만 |
|---|
| 2025.12.18 | ₩49,615 | ₩49,628 | ₩47,898 | ₩47,912 | -3.43% | 814.2만 |
|---|
| 2025.12.17 | ₩47,885 | ₩49,682 | ₩47,764 | ₩49,561 | +3.50% | 1053.7만 |
|---|
| 2025.12.16 | ₩47,912 | ₩48,086 | ₩46,825 | ₩47,067 | -1.76% | 1030.8만 |
|---|
| 2025.12.15 | ₩49,910 | ₩49,977 | ₩48,341 | ₩48,515 | -2.79% | 1081.9만 |
|---|
| 2025.12.12 | ₩51,158 | ₩51,359 | ₩50,232 | ₩50,326 | -1.63% | 710.9만 |
|---|
| 2025.12.11 | ₩50,903 | ₩51,184 | ₩50,058 | ₩50,353 | -1.08% | 640.7만 |
|---|
| 2025.12.10 | ₩50,165 | ₩51,614 | ₩49,722 | ₩51,520 | +2.70% | 817.9만 |
|---|
| 2025.12.09 | ₩50,058 | ₩50,715 | ₩49,816 | ₩50,165 | +0.21% | 709.2만 |
|---|
| 2025.12.08 | ₩50,514 | ₩51,211 | ₩49,803 | ₩50,393 | -0.24% | 855.6만 |
|---|
| 2025.12.05 | ₩50,406 | ₩51,332 | ₩50,219 | ₩50,259 | -0.29% | 767.1만 |
|---|
| 2025.12.04 | ₩50,621 | ₩50,970 | ₩50,380 | ₩50,581 | -0.08% | 563.9만 |
|---|
| 2025.12.03 | ₩50,406 | ₩50,983 | ₩50,326 | ₩50,554 | +0.29% | 920.1만 |
|---|
| 2025.12.02 | ₩50,836 | ₩50,836 | ₩49,669 | ₩49,977 | -1.69% | 696.4만 |
|---|
| 2025.12.01 | ₩49,615 | ₩51,131 | ₩49,588 | ₩50,782 | +2.35% | 910.3만 |
|---|
| 2025.11.28 | ₩48,931 | ₩50,125 | ₩48,783 | ₩49,709 | +1.59% | 443.9만 |
|---|
| 2025.11.26 | ₩48,086 | ₩49,253 | ₩47,992 | ₩48,824 | +1.53% | 769.5만 |
|---|
| 2025.11.25 | ₩47,791 | ₩48,140 | ₩47,415 | ₩48,046 | +0.53% | 631.3만 |
|---|
| 2025.11.24 | ₩47,643 | ₩48,462 | ₩47,160 | ₩48,193 | +1.15% | 949.4만 |
|---|
| 2025.11.21 | ₩47,040 | ₩48,274 | ₩46,664 | ₩47,818 | +1.65% | 1141만 |
|---|
| 2025.11.20 | ₩47,818 | ₩49,468 | ₩46,919 | ₩47,160 | -1.37% | 1080.6만 |
|---|
| 2025.11.19 | ₩46,946 | ₩47,469 | ₩46,557 | ₩47,321 | +0.80% | 793.5만 |
|---|
| 2025.11.18 | ₩46,611 | ₩48,542 | ₩46,396 | ₩48,113 | +3.22% | 968.7만 |
|---|
| 2025.11.17 | ₩48,086 | ₩48,140 | ₩46,745 | ₩47,040 | -2.18% | 673.6만 |
|---|
| 2025.11.14 | ₩47,201 | ₩48,140 | ₩46,248 | ₩48,073 | +1.85% | 837만 |
|---|
| 2025.11.13 | ₩47,442 | ₩47,858 | ₩46,503 | ₩47,000 | -0.93% | 833.5만 |
|---|
| 2025.11.12 | ₩47,080 | ₩47,657 | ₩46,651 | ₩47,241 | +0.34% | 1071.1만 |
|---|
| 2025.11.11 | ₩45,752 | ₩47,724 | ₩45,752 | ₩47,160 | +3.08% | 990.2만 |
|---|
| 2025.11.10 | ₩45,631 | ₩45,873 | ₩44,719 | ₩45,497 | -0.29% | 680.8만 |
|---|
| 2025.11.07 | ₩44,008 | ₩45,242 | ₩43,579 | ₩45,202 | +2.71% | 992.1만 |
|---|
| 2025.11.06 | ₩44,692 | ₩45,055 | ₩43,002 | ₩43,499 | -2.67% | 1399.4만 |
|---|
| 2025.11.05 | ₩43,593 | ₩44,424 | ₩43,311 | ₩43,378 | -0.49% | 930.6만 |
|---|
| 2025.11.04 | ₩43,391 | ₩43,794 | ₩42,801 | ₩43,660 | +0.62% | 799만 |
|---|
| 2025.11.03 | ₩43,526 | ₩44,035 | ₩42,828 | ₩44,022 | +1.14% | 741.4만 |
|---|
| 2025.10.31 | ₩43,083 | ₩43,713 | ₩42,841 | ₩43,579 | +1.15% | 540.8만 |
|---|
| 2025.10.30 | ₩42,801 | ₩43,579 | ₩42,452 | ₩42,935 | +0.31% | 625.7만 |
|---|
| 2025.10.29 | ₩43,163 | ₩43,619 | ₩42,855 | ₩42,989 | -0.40% | 706만 |
|---|
| 2025.10.28 | ₩43,901 | ₩43,968 | ₩42,922 | ₩42,935 | -2.20% | 642.9만 |
|---|
| 2025.10.27 | ₩44,303 | ₩44,786 | ₩43,982 | ₩44,169 | -0.30% | 576.3만 |
|---|
| 2025.10.24 | ₩45,068 | ₩45,135 | ₩44,116 | ₩44,223 | -1.87% | 455.8만 |
|---|
| 2025.10.23 | ₩44,840 | ₩45,377 | ₩44,531 | ₩44,853 | +0.03% | 820.2만 |
|---|
| 2025.10.22 | ₩43,539 | ₩43,955 | ₩42,922 | ₩43,472 | -0.15% | 816.7만 |
|---|
| 2025.10.21 | ₩42,788 | ₩43,257 | ₩42,211 | ₩43,002 | +0.50% | 751.3만 |
|---|
| 2025.10.20 | ₩42,613 | ₩43,297 | ₩42,385 | ₩42,828 | +0.50% | 577만 |
|---|
| 2025.10.17 | ₩42,989 | ₩43,244 | ₩42,332 | ₩42,573 | -0.97% | 761.1만 |
|---|
| 2025.10.16 | ₩43,794 | ₩44,049 | ₩42,439 | ₩42,962 | -1.90% | 679.8만 |
|---|
| 2025.10.15 | ₩44,344 | ₩44,599 | ₩43,297 | ₩43,740 | -1.36% | 568.8만 |
|---|
| 2025.10.14 | ₩43,485 | ₩44,424 | ₩43,271 | ₩43,874 | +0.89% | 840.5만 |
|---|
| 2025.10.13 | ₩44,196 | ₩44,599 | ₩43,660 | ₩44,545 | +0.79% | 492.8만 |
|---|
| 2025.10.10 | ₩45,470 | ₩45,645 | ₩43,579 | ₩43,593 | -4.13% | 1104.2만 |
|---|