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 | ₩65,288 | ₩65,849 | ₩64,352 | ₩64,526 | -1.17% | 636.3만 |
| 2026.10.08 | ₩65,595 | ₩66,103 | ₩64,485 | ₩65,408 | -0.29% | 1156.5만 |
| 2026.10.07 | ₩64,713 | ₩65,421 | ₩63,376 | ₩64,017 | -1.07% | 554.2만 |
| 2026.10.06 | ₩63,483 | ₩64,419 | ₩63,122 | ₩64,205 | +1.14% | 718.7만 |
| 2026.10.05 | ₩63,697 | ₩64,927 | ₩62,587 | ₩64,151 | +0.71% | 996.8만 |
| 2026.10.02 | ₩62,239 | ₩63,790 | ₩61,170 | ₩63,710 | +2.36% | 792.1만 |
| 2026.10.01 | ₩61,544 | ₩63,095 | ₩61,210 | ₩63,055 | +2.45% | 759만 |
| 2026.09.30 | ₩62,560 | ₩62,587 | ₩61,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,557 |
| -1.60% |
| 967.6만 |
| 2026.09.29 | ₩61,170 | ₩62,627 | ₩60,916 | ₩62,306 | +1.86% | 1059.2만 |
|---|
| 2026.09.28 | ₩63,884 | ₩64,178 | ₩62,266 | ₩62,480 | -2.20% | 949.7만 |
|---|
| 2026.09.25 | ₩63,964 | ₩64,352 | ₩62,854 | ₩62,908 | -1.65% | 1075.8만 |
|---|
| 2026.09.24 | ₩64,913 | ₩66,464 | ₩64,472 | ₩65,381 | +0.72% | 1758.7만 |
|---|
| 2026.09.23 | ₩63,349 | ₩65,248 | ₩62,841 | ₩64,231 | +1.39% | 1471.5만 |
|---|
| 2026.09.22 | ₩62,573 | ₩63,924 | ₩62,159 | ₩62,747 | +0.28% | 927.7만 |
|---|
| 2026.09.21 | ₩63,911 | ₩64,392 | ₩62,948 | ₩63,630 | -0.44% | 1303.7만 |
|---|
| 2026.09.18 | ₩64,940 | ₩65,515 | ₩64,419 | ₩64,994 | +0.08% | 3968.3만 |
|---|
| 2026.09.17 | ₩64,205 | ₩65,154 | ₩63,844 | ₩65,141 | +1.46% | 1215.4만 |
|---|
| 2026.09.16 | ₩67,480 | ₩67,480 | ₩64,526 | ₩64,766 | -4.02% | 1499.3만 |
|---|
| 2026.09.15 | ₩66,905 | ₩68,938 | ₩66,758 | ₩68,630 | +2.58% | 1150.8만 |
|---|
| 2026.09.14 | ₩68,430 | ₩69,125 | ₩66,317 | ₩66,491 | -2.83% | 1467.6만 |
|---|
| 2026.09.11 | ₩66,384 | ₩67,173 | ₩65,822 | ₩67,160 | +1.17% | 1040.4만 |
|---|
| 2026.09.10 | ₩66,852 | ₩66,919 | ₩64,846 | ₩66,879 | +0.04% | 1667.7만 |
|---|
| 2026.09.09 | ₩65,782 | ₩66,117 | ₩65,020 | ₩65,488 | -0.45% | 944.6만 |
|---|
| 2026.09.08 | ₩65,047 | ₩65,622 | ₩64,352 | ₩64,713 | -0.51% | 1077.2만 |
|---|
| 2026.09.04 | ₩64,713 | ₩64,766 | ₩63,443 | ₩64,258 | -0.70% | 885.3만 |
|---|
| 2026.09.03 | ₩65,702 | ₩66,130 | ₩65,100 | ₩65,234 | -0.71% | 1110.1만 |
|---|
| 2026.09.02 | ₩64,739 | ₩65,889 | ₩64,512 | ₩65,555 | +1.26% | 849.6만 |
|---|
| 2026.09.01 | ₩65,822 | ₩65,903 | ₩64,753 | ₩65,582 | -0.37% | 1028.4만 |
|---|
| 2026.08.31 | ₩64,793 | ₩65,528 | ₩63,710 | ₩64,860 | +0.10% | 1261.8만 |
|---|
| 2026.08.28 | ₩63,242 | ₩63,683 | ₩62,373 | ₩63,309 | +0.11% | 878.4만 |
|---|
| 2026.08.27 | ₩62,400 | ₩63,309 | ₩61,932 | ₩63,001 | +0.96% | 644.3만 |
|---|
| 2026.08.26 | ₩61,785 | ₩63,376 | ₩61,718 | ₩62,614 | +1.34% | 633.9만 |
|---|
| 2026.08.25 | ₩63,015 | ₩63,590 | ₩62,627 | ₩62,721 | -0.47% | 730.5만 |
|---|
| 2026.08.24 | ₩65,368 | ₩65,675 | ₩63,616 | ₩64,485 | -1.35% | 761.8만 |
|---|
| 2026.08.21 | ₩66,117 | ₩66,451 | ₩65,368 | ₩65,649 | -0.71% | 900.6만 |
|---|
| 2026.08.20 | ₩65,542 | ₩66,478 | ₩65,421 | ₩65,916 | +0.57% | 1035.8만 |
|---|
| 2026.08.19 | ₩64,472 | ₩65,395 | ₩64,084 | ₩64,432 | -0.06% | 1509.8만 |
|---|
| 2026.08.18 | ₩64,178 | ₩64,753 | ₩63,817 | ₩63,951 | -0.35% | 1776.1만 |
|---|
| 2026.08.17 | ₩61,745 | ₩63,897 | ₩61,557 | ₩63,603 | +3.01% | 1483.5만 |
|---|
| 2026.08.14 | ₩59,899 | ₩61,424 | ₩59,766 | ₩61,303 | +2.34% | 891.8만 |
|---|
| 2026.08.13 | ₩59,164 | ₩59,538 | ₩58,362 | ₩59,351 | +0.32% | 904.6만 |
|---|
| 2026.08.12 | ₩59,712 | ₩60,662 | ₩59,712 | ₩59,980 | +0.45% | 831만 |
|---|
| 2026.08.11 | ₩60,448 | ₩61,129 | ₩60,220 | ₩60,702 | +0.42% | 741.5만 |
|---|
| 2026.08.10 | ₩58,536 | ₩60,742 | ₩58,389 | ₩60,648 | +3.61% | 1287.1만 |
|---|
| 2026.08.07 | ₩56,945 | ₩58,241 | ₩56,717 | ₩57,466 | +0.92% | 1184.3만 |
|---|
| 2026.08.06 | ₩57,426 | ₩58,094 | ₩57,078 | ₩57,640 | +0.37% | 1097.3만 |
|---|
| 2026.08.05 | ₩58,522 | ₩58,656 | ₩56,209 | ₩56,276 | -3.84% | 1532.3만 |
|---|
| 2026.08.04 | ₩58,375 | ₩59,044 | ₩57,760 | ₩58,897 | +0.89% | 981.3만 |
|---|
| 2026.08.03 | ₩58,963 | ₩59,739 | ₩58,522 | ₩59,592 | +1.07% | 866만 |
|---|
| 2026.07.31 | ₩59,645 | ₩60,367 | ₩58,803 | ₩60,341 | +1.17% | 790.2만 |
|---|
| 2026.07.30 | ₩58,335 | ₩59,258 | ₩57,934 | ₩59,057 | +1.24% | 1118.7만 |
|---|
| 2026.07.29 | ₩58,870 | ₩59,632 | ₩58,389 | ₩59,445 | +0.98% | 789.2만 |
|---|
| 2026.07.28 | ₩57,787 | ₩58,389 | ₩56,704 | ₩57,038 | -1.30% | 1251.1만 |
|---|
| 2026.07.27 | ₩58,616 | ₩59,378 | ₩57,560 | ₩57,707 | -1.55% | 1015.9만 |
|---|
| 2026.07.24 | ₩60,461 | ₩61,156 | ₩59,980 | ₩60,220 | -0.40% | 1092만 |
|---|
| 2026.07.23 | ₩61,317 | ₩61,785 | ₩60,341 | ₩60,555 | -1.24% | 1195.5만 |
|---|
| 2026.07.22 | ₩59,779 | ₩60,501 | ₩59,712 | ₩60,006 | +0.38% | 765.1만 |
|---|
| 2026.07.21 | ₩59,044 | ₩59,218 | ₩58,469 | ₩58,963 | -0.14% | 839.9만 |
|---|
| 2026.07.20 | ₩57,961 | ₩59,244 | ₩57,787 | ₩58,536 | +0.99% | 974만 |
|---|
| 2026.07.17 | ₩58,616 | ₩59,124 | ₩57,773 | ₩58,602 | -0.02% | 1006.7만 |
|---|
| 2026.07.16 | ₩57,667 | ₩58,362 | ₩57,386 | ₩57,533 | -0.23% | 1206.2만 |
|---|
| 2026.07.15 | ₩58,028 | ₩58,268 | ₩56,423 | ₩57,399 | -1.08% | 859.6만 |
|---|
| 2026.07.14 | ₩58,562 | ₩59,057 | ₩57,118 | ₩58,028 | -0.91% | 881.8만 |
|---|
| 2026.07.13 | ₩57,653 | ₩58,843 | ₩57,519 | ₩58,469 | +1.41% | 999.7만 |
|---|
| 2026.07.10 | ₩56,463 | ₩56,838 | ₩55,902 | ₩56,463 | 0.00% | 686.2만 |
|---|
| 2026.07.09 | ₩56,891 | ₩57,800 | ₩55,942 | ₩56,182 | -1.25% | 858.6만 |
|---|
| 2026.07.08 | ₩57,827 | ₩58,282 | ₩56,503 | ₩57,907 | +0.14% | 1760.6만 |
|---|
| 2026.07.07 | ₩54,524 | ₩57,172 | ₩54,484 | ₩56,704 | +4.00% | 1669.6만 |
|---|
| 2026.07.06 | ₩53,682 | ₩54,431 | ₩53,548 | ₩53,963 | +0.52% | 1870.1만 |
|---|
| 2026.07.02 | ₩54,484 | ₩54,658 | ₩53,482 | ₩54,110 | -0.69% | 1545.7만 |
|---|
| 2026.07.01 | ₩54,912 | ₩55,862 | ₩53,696 | ₩53,816 | -2.00% | 1179.3만 |
|---|
| 2026.06.30 | ₩55,995 | ₩56,717 | ₩55,180 | ₩55,246 | -1.34% | 1957만 |
|---|
| 2026.06.29 | ₩56,396 | ₩57,332 | ₩56,075 | ₩56,142 | -0.45% | 978.8만 |
|---|
| 2026.06.26 | ₩56,931 | ₩57,399 | ₩55,942 | ₩56,436 | -0.87% | 1497.6만 |
|---|
| 2026.06.25 | ₩56,517 | ₩58,362 | ₩56,370 | ₩56,958 | +0.78% | 1269.5만 |
|---|
| 2026.06.24 | ₩56,423 | ₩57,185 | ₩55,902 | ₩57,145 | +1.28% | 1373.6만 |
|---|
| 2026.06.23 | ₩57,479 | ₩58,228 | ₩57,292 | ₩58,014 | +0.93% | 1013.1만 |
|---|
| 2026.06.22 | ₩56,637 | ₩57,693 | ₩56,035 | ₩57,560 | +1.63% | 1517.5만 |
|---|
| 2026.06.18 | ₩56,356 | ₩56,584 | ₩55,514 | ₩56,316 | -0.07% | 3758.6만 |
|---|
| 2026.06.17 | ₩57,346 | ₩58,429 | ₩56,624 | ₩56,931 | -0.72% | 1871만 |
|---|
| 2026.06.16 | ₩57,172 | ₩57,747 | ₩56,824 | ₩57,346 | +0.30% | 1263만 |
|---|
| 2026.06.15 | ₩57,439 | ₩59,672 | ₩57,239 | ₩58,201 | +1.33% | 1705.1만 |
|---|
| 2026.06.12 | ₩59,070 | ₩60,889 | ₩58,843 | ₩60,581 | +2.56% | 1481.7만 |
|---|
| 2026.06.11 | ₩62,988 | ₩63,175 | ₩59,605 | ₩59,645 | -5.31% | 1518.9만 |
|---|
| 2026.06.10 | ₩60,100 | ₩63,082 | ₩60,087 | ₩62,306 | +3.67% | 2035.2만 |
|---|
| 2026.06.09 | ₩59,859 | ₩59,913 | ₩57,760 | ₩58,923 | -1.56% | 1645.8만 |
|---|
| 2026.06.08 | ₩60,153 | ₩60,715 | ₩59,873 | ₩60,274 | +0.20% | 1237.9만 |
|---|
| 2026.06.05 | ₩61,317 | ₩61,664 | ₩59,151 | ₩59,204 | -3.45% | 1109.6만 |
|---|
| 2026.06.04 | ₩60,982 | ₩61,785 | ₩60,635 | ₩61,490 | +0.83% | 1310.7만 |
|---|
| 2026.06.03 | ₩61,945 | ₩62,747 | ₩61,437 | ₩61,745 | -0.32% | 1128.9만 |
|---|
| 2026.06.02 | ₩61,571 | ₩62,654 | ₩61,170 | ₩61,798 | +0.37% | 1182.8만 |
|---|
| 2026.06.01 | ₩60,969 | ₩62,948 | ₩60,809 | ₩61,918 | +1.56% | 1876.5만 |
|---|
| 2026.05.29 | ₩58,910 | ₩59,792 | ₩58,335 | ₩59,485 | +0.98% | 2180.1만 |
|---|
| 2026.05.28 | ₩59,846 | ₩59,886 | ₩58,643 | ₩58,977 | -1.45% | 1025.8만 |
|---|
| 2026.05.27 | ₩59,472 | ₩59,993 | ₩58,643 | ₩59,191 | -0.47% | 1294.3만 |
|---|
| 2026.05.26 | ₩62,694 | ₩63,108 | ₩60,327 | ₩60,354 | -3.73% | 1322.8만 |
|---|
| 2026.05.22 | ₩62,894 | ₩63,656 | ₩62,573 | ₩63,135 | +0.38% | 911.9만 |
|---|
| 2026.05.21 | ₩65,475 | ₩65,689 | ₩62,440 | ₩62,988 | -3.80% | 1792.1만 |
|---|
| 2026.05.20 | ₩65,983 | ₩67,226 | ₩64,659 | ₩64,793 | -1.80% | 1271.6만 |
|---|
| 2026.05.19 | ₩67,026 | ₩67,347 | ₩65,595 | ₩66,438 | -0.88% | 1224.2만 |
|---|
| 2026.05.18 | ₩65,528 | ₩67,039 | ₩64,606 | ₩66,424 | +1.37% | 1539.6만 |
|---|
| 2026.05.15 | ₩64,017 | ₩66,264 | ₩63,830 | ₩66,170 | +3.36% | 1648.6만 |
|---|
| 2026.05.14 | ₩62,092 | ₩63,389 | ₩62,012 | ₩63,162 | +1.72% | 1011.3만 |
|---|
| 2026.05.13 | ₩62,306 | ₩62,881 | ₩61,490 | ₩62,707 | +0.64% | 1441.4만 |
|---|
| 2026.05.12 | ₩62,560 | ₩63,175 | ₩62,012 | ₩62,533 | -0.04% | 1473.4만 |
|---|
| 2026.05.11 | ₩62,052 | ₩62,828 | ₩61,771 | ₩62,480 | +0.69% | 1631.7만 |
|---|
| 2026.05.08 | ₩61,504 | ₩61,999 | ₩60,407 | ₩60,982 | -0.85% | 1514.8만 |
|---|
| 2026.05.07 | ₩61,063 | ₩61,317 | ₩59,097 | ₩60,581 | -0.79% | 2662.5만 |
|---|
| 2026.05.06 | ₩63,509 | ₩65,167 | ₩62,106 | ₩62,306 | -1.89% | 4105.1만 |
|---|
| 2026.05.05 | ₩68,510 | ₩69,459 | ₩67,748 | ₩68,176 | -0.49% | 1491.7만 |
|---|
| 2026.05.04 | ₩68,095 | ₩69,112 | ₩67,347 | ₩68,537 | +0.65% | 1109.6만 |
|---|
| 2026.05.01 | ₩68,430 | ₩68,430 | ₩66,304 | ₩67,601 | -1.21% | 950.5만 |
|---|
| 2026.04.30 | ₩66,999 | ₩68,791 | ₩66,424 | ₩68,684 | +2.51% | 969.2만 |
|---|
| 2026.04.29 | ₩66,959 | ₩68,590 | ₩66,705 | ₩68,296 | +2.00% | 1709.3만 |
|---|
| 2026.04.28 | ₩65,702 | ₩66,544 | ₩65,207 | ₩66,157 | +0.69% | 1396.2만 |
|---|
| 2026.04.27 | ₩64,579 | ₩65,502 | ₩63,937 | ₩64,445 | -0.21% | 876.3만 |
|---|
| 2026.04.24 | ₩64,084 | ₩64,378 | ₩63,456 | ₩64,098 | +0.02% | 1087.7만 |
|---|
| 2026.04.23 | ₩63,603 | ₩64,846 | ₩63,322 | ₩64,378 | +1.22% | 1119.5만 |
|---|
| 2026.04.22 | ₩61,504 | ₩63,269 | ₩61,464 | ₩63,001 | +2.43% | 1275.8만 |
|---|
| 2026.04.21 | ₩60,087 | ₩61,143 | ₩59,512 | ₩60,969 | +1.47% | 1107.4만 |
|---|
| 2026.04.20 | ₩59,913 | ₩60,541 | ₩59,338 | ₩60,087 | +0.29% | 1012.1만 |
|---|
| 2026.04.17 | ₩57,947 | ₩59,191 | ₩56,049 | ₩59,137 | +2.05% | 2282.1만 |
|---|
| 2026.04.16 | ₩60,501 | ₩61,918 | ₩60,421 | ₩61,210 | +1.17% | 760.4만 |
|---|
| 2026.04.15 | ₩60,234 | ₩61,089 | ₩59,806 | ₩60,474 | +0.40% | 774.4만 |
|---|
| 2026.04.14 | ₩62,346 | ₩62,640 | ₩60,060 | ₩60,501 | -2.96% | 1250.1만 |
|---|
| 2026.04.13 | ₩64,619 | ₩65,034 | ₩62,600 | ₩63,202 | -2.19% | 1028.6만 |
|---|
| 2026.04.10 | ₩63,683 | ₩64,285 | ₩62,814 | ₩63,897 | +0.34% | 1033.2만 |
|---|
| 2026.04.09 | ₩64,378 | ₩65,662 | ₩63,643 | ₩64,017 | -0.56% | 1374.6만 |
|---|
| 2026.04.08 | ₩61,865 | ₩64,312 | ₩60,301 | ₩64,058 | +3.54% | 1802.5만 |
|---|
| 2026.04.07 | ₩66,799 | ₩67,908 | ₩66,317 | ₩66,785 | -0.02% | 1245.1만 |
|---|
| 2026.04.06 | ₩66,317 | ₩66,692 | ₩65,729 | ₩66,384 | +0.10% | 936.2만 |
|---|
| 2026.04.02 | ₩67,253 | ₩67,761 | ₩64,967 | ₩66,170 | -1.61% | 1394만 |
|---|
| 2026.04.01 | ₩65,649 | ₩66,611 | ₩63,697 | ₩64,967 | -1.04% | 1874.6만 |
|---|
| 2026.03.31 | ₩69,112 | ₩69,941 | ₩65,435 | ₩67,280 | -2.65% | 2171.8만 |
|---|
| 2026.03.30 | ₩69,646 | ₩70,475 | ₩68,644 | ₩68,884 | -1.09% | 1224.8만 |
|---|
| 2026.03.27 | ₩69,031 | ₩70,141 | ₩68,644 | ₩69,620 | +0.85% | 1498.4만 |
|---|
| 2026.03.26 | ₩68,015 | ₩69,326 | ₩67,761 | ₩68,657 | +0.94% | 1377.2만 |
|---|
| 2026.03.25 | ₩66,745 | ₩67,627 | ₩66,357 | ₩67,400 | +0.98% | 1038.4만 |
|---|
| 2026.03.24 | ₩65,475 | ₩67,801 | ₩65,461 | ₩67,213 | +2.65% | 2001만 |
|---|
| 2026.03.23 | ₩63,509 | ₩65,528 | ₩62,573 | ₩64,833 | +2.08% | 1711.3만 |
|---|
| 2026.03.20 | ₩65,141 | ₩66,411 | ₩64,739 | ₩65,060 | -0.12% | 5606.5만 |
|---|
| 2026.03.19 | ₩64,686 | ₩66,625 | ₩64,552 | ₩65,234 | +0.85% | 2829.7만 |
|---|
| 2026.03.18 | ₩63,389 | ₩64,405 | ₩62,948 | ₩64,392 | +1.58% | 2100.8만 |
|---|
| 2026.03.17 | ₩63,041 | ₩63,509 | ₩62,520 | ₩63,402 | +0.57% | 1844.2만 |
|---|
| 2026.03.16 | ₩61,504 | ₩62,721 | ₩60,929 | ₩62,373 | +1.41% | 1984만 |
|---|
| 2026.03.13 | ₩60,862 | ₩62,052 | ₩60,715 | ₩61,838 | +1.60% | 1197.8만 |
|---|
| 2026.03.12 | ₩61,103 | ₩62,052 | ₩60,514 | ₩61,758 | +1.07% | 2401.4만 |
|---|
| 2026.03.11 | ₩58,870 | ₩60,728 | ₩58,455 | ₩60,648 | +3.02% | 1404만 |
|---|
| 2026.03.10 | ₩59,472 | ₩60,073 | ₩58,068 | ₩58,429 | -1.75% | 1600.9만 |
|---|
| 2026.03.09 | ₩60,434 | ₩61,504 | ₩59,070 | ₩59,926 | -0.84% | 2564.7만 |
|---|
| 2026.03.06 | ₩60,073 | ₩60,795 | ₩59,084 | ₩59,472 | -1.00% | 1301.7만 |
|---|
| 2026.03.05 | ₩59,044 | ₩60,006 | ₩58,857 | ₩59,525 | +0.82% | 1876만 |
|---|
| 2026.03.04 | ₩58,201 | ₩58,803 | ₩57,092 | ₩58,148 | -0.09% | 1075.6만 |
|---|
| 2026.03.03 | ₩60,501 | ₩60,795 | ₩58,322 | ₩58,830 | -2.76% | 1651.5만 |
|---|
| 2026.03.02 | ₩60,916 | ₩60,916 | ₩58,589 | ₩60,100 | -1.34% | 1680.2만 |
|---|
| 2026.02.27 | ₩57,907 | ₩58,549 | ₩57,092 | ₩58,201 | +0.51% | 952.1만 |
|---|
| 2026.02.26 | ₩56,356 | ₩57,921 | ₩55,808 | ₩57,038 | +1.21% | 889.7만 |
|---|
| 2026.02.25 | ₩58,094 | ₩58,161 | ₩56,463 | ₩56,985 | -1.91% | 675.8만 |
|---|
| 2026.02.24 | ₩58,602 | ₩58,616 | ₩57,118 | ₩57,867 | -1.25% | 906.5만 |
|---|
| 2026.02.23 | ₩59,365 | ₩60,113 | ₩58,215 | ₩58,389 | -1.64% | 875.1만 |
|---|
| 2026.02.20 | ₩59,284 | ₩59,779 | ₩58,629 | ₩59,351 | +0.11% | 1405.8만 |
|---|
| 2026.02.19 | ₩60,006 | ₩61,704 | ₩59,271 | ₩59,712 | -0.49% | 1267.3만 |
|---|
| 2026.02.18 | ₩59,498 | ₩60,595 | ₩58,228 | ₩59,418 | -0.13% | 1497.9만 |
|---|
| 2026.02.17 | ₩60,140 | ₩60,555 | ₩58,094 | ₩58,883 | -2.09% | 919.5만 |
|---|
| 2026.02.13 | ₩58,255 | ₩60,033 | ₩58,255 | ₩59,712 | +2.50% | 704.6만 |
|---|
| 2026.02.12 | ₩59,525 | ₩59,953 | ₩57,493 | ₩58,776 | -1.26% | 1213.4만 |
|---|
| 2026.02.11 | ₩58,830 | ₩60,194 | ₩58,750 | ₩60,113 | +2.18% | 952.4만 |
|---|
| 2026.02.10 | ₩58,094 | ₩58,228 | ₩57,346 | ₩58,134 | +0.07% | 596.5만 |
|---|
| 2026.02.09 | ₩58,375 | ₩58,857 | ₩57,987 | ₩58,134 | -0.41% | 781.1만 |
|---|
| 2026.02.06 | ₩57,907 | ₩58,830 | ₩57,613 | ₩58,576 | +1.15% | 1122.2만 |
|---|
| 2026.02.05 | ₩57,252 | ₩58,028 | ₩56,102 | ₩57,720 | +0.82% | 1291.3만 |
|---|
| 2026.02.04 | ₩56,062 | ₩58,402 | ₩55,942 | ₩58,014 | +3.48% | 2182.9만 |
|---|
| 2026.02.03 | ₩53,802 | ₩55,541 | ₩52,813 | ₩54,966 | +2.16% | 2403.5만 |
|---|
| 2026.02.02 | ₩52,760 | ₩54,511 | ₩52,358 | ₩53,669 | +1.72% | 2188.5만 |
|---|
| 2026.01.30 | ₩52,960 | ₩53,990 | ₩52,318 | ₩53,762 | +1.51% | 1134.9만 |
|---|
| 2026.01.29 | ₩54,270 | ₩55,233 | ₩53,254 | ₩53,401 | -1.60% | 1453.1만 |
|---|
| 2026.01.28 | ₩52,907 | ₩53,468 | ₩52,372 | ₩53,254 | +0.66% | 888.1만 |
|---|
| 2026.01.27 | ₩52,278 | ₩52,907 | ₩51,971 | ₩52,746 | +0.90% | 694만 |
|---|
| 2026.01.26 | ₩52,506 | ₩52,653 | ₩50,955 | ₩51,650 | -1.63% | 601.6만 |
|---|
| 2026.01.23 | ₩51,797 | ₩52,399 | ₩51,369 | ₩51,663 | -0.26% | 744.6만 |
|---|
| 2026.01.22 | ₩50,420 | ₩50,794 | ₩49,404 | ₩50,781 | +0.72% | 872.2만 |
|---|
| 2026.01.21 | ₩49,698 | ₩51,342 | ₩49,604 | ₩50,473 | +1.56% | 862.8만 |
|---|
| 2026.01.20 | ₩48,695 | ₩49,577 | ₩48,321 | ₩48,521 | -0.36% | 911.2만 |
|---|
| 2026.01.16 | ₩48,401 | ₩49,323 | ₩48,107 | ₩48,401 | 0.00% | 921만 |
|---|
| 2026.01.15 | ₩49,818 | ₩51,128 | ₩48,093 | ₩48,561 | -2.52% | 2243.7만 |
|---|
| 2026.01.14 | ₩49,604 | ₩51,770 | ₩49,511 | ₩50,701 | +2.21% | 1672.2만 |
|---|
| 2026.01.13 | ₩48,374 | ₩49,831 | ₩48,374 | ₩49,257 | +1.82% | 957.1만 |
|---|
| 2026.01.12 | ₩47,879 | ₩48,160 | ₩47,371 | ₩47,759 | -0.25% | 669만 |
|---|
| 2026.01.09 | ₩48,387 | ₩48,668 | ₩47,679 | ₩47,813 | -1.19% | 567.8만 |
|---|
| 2026.01.08 | ₩46,569 | ₩48,869 | ₩46,328 | ₩48,254 | +3.62% | 984.6만 |
|---|
| 2026.01.07 | ₩47,920 | ₩48,000 | ₩45,767 | ₩46,088 | -3.82% | 1302.2만 |
|---|
| 2026.01.06 | ₩48,775 | ₩49,377 | ₩47,813 | ₩47,986 | -1.62% | 859.6만 |
|---|
| 2026.01.05 | ₩50,527 | ₩50,914 | ₩47,398 | ₩48,869 | -3.28% | 1187.7만 |
|---|
| 2026.01.02 | ₩49,043 | ₩51,062 | ₩48,789 | ₩50,634 | +3.24% | 871.7만 |
|---|
| 2025.12.31 | ₩49,283 | ₩49,390 | ₩48,748 | ₩48,976 | -0.62% | 391.8만 |
|---|
| 2025.12.30 | ₩48,789 | ₩49,364 | ₩48,682 | ₩49,230 | +0.90% | 494만 |
|---|
| 2025.12.29 | ₩48,174 | ₩48,735 | ₩48,067 | ₩48,374 | +0.42% | 592.4만 |
|---|
| 2025.12.26 | ₩48,361 | ₩48,468 | ₩47,345 | ₩47,692 | -1.38% | 524.8만 |
|---|
| 2025.12.24 | ₩48,414 | ₩48,615 | ₩48,160 | ₩48,401 | -0.03% | 220.3만 |
|---|
| 2025.12.23 | ₩48,909 | ₩48,976 | ₩48,294 | ₩48,588 | -0.66% | 461만 |
|---|
| 2025.12.22 | ₩48,615 | ₩49,310 | ₩48,454 | ₩48,708 | +0.19% | 596.6만 |
|---|
| 2025.12.19 | ₩47,839 | ₩48,668 | ₩47,839 | ₩47,920 | +0.17% | 1750.3만 |
|---|
| 2025.12.18 | ₩49,457 | ₩49,470 | ₩47,746 | ₩47,759 | -3.43% | 814.2만 |
|---|
| 2025.12.17 | ₩47,732 | ₩49,524 | ₩47,612 | ₩49,404 | +3.50% | 1053.7만 |
|---|
| 2025.12.16 | ₩47,759 | ₩47,933 | ₩46,676 | ₩46,917 | -1.76% | 1030.8만 |
|---|
| 2025.12.15 | ₩49,751 | ₩49,818 | ₩48,187 | ₩48,361 | -2.79% | 1081.9만 |
|---|
| 2025.12.12 | ₩50,995 | ₩51,195 | ₩50,072 | ₩50,166 | -1.63% | 710.9만 |
|---|
| 2025.12.11 | ₩50,741 | ₩51,021 | ₩49,898 | ₩50,192 | -1.08% | 640.7만 |
|---|
| 2025.12.10 | ₩50,005 | ₩51,449 | ₩49,564 | ₩51,356 | +2.70% | 817.9만 |
|---|
| 2025.12.09 | ₩49,898 | ₩50,553 | ₩49,658 | ₩50,005 | +0.21% | 709.2만 |
|---|
| 2025.12.08 | ₩50,353 | ₩51,048 | ₩49,644 | ₩50,233 | -0.24% | 855.6만 |
|---|
| 2025.12.05 | ₩50,246 | ₩51,169 | ₩50,059 | ₩50,099 | -0.29% | 767.1만 |
|---|
| 2025.12.04 | ₩50,460 | ₩50,808 | ₩50,219 | ₩50,420 | -0.08% | 563.9만 |
|---|
| 2025.12.03 | ₩50,246 | ₩50,821 | ₩50,166 | ₩50,393 | +0.29% | 920.1만 |
|---|
| 2025.12.02 | ₩50,674 | ₩50,674 | ₩49,511 | ₩49,818 | -1.69% | 696.4만 |
|---|
| 2025.12.01 | ₩49,457 | ₩50,968 | ₩49,430 | ₩50,620 | +2.35% | 910.3만 |
|---|
| 2025.11.28 | ₩48,775 | ₩49,965 | ₩48,628 | ₩49,551 | +1.59% | 443.9만 |
|---|
| 2025.11.26 | ₩47,933 | ₩49,096 | ₩47,839 | ₩48,668 | +1.53% | 769.5만 |
|---|
| 2025.11.25 | ₩47,639 | ₩47,986 | ₩47,264 | ₩47,893 | +0.53% | 631.3만 |
|---|
| 2025.11.24 | ₩47,492 | ₩48,307 | ₩47,010 | ₩48,040 | +1.15% | 949.4만 |
|---|
| 2025.11.21 | ₩46,890 | ₩48,120 | ₩46,516 | ₩47,665 | +1.65% | 1141만 |
|---|
| 2025.11.20 | ₩47,665 | ₩49,310 | ₩46,770 | ₩47,010 | -1.37% | 1080.6만 |
|---|
| 2025.11.19 | ₩46,796 | ₩47,318 | ₩46,409 | ₩47,171 | +0.80% | 793.5만 |
|---|
| 2025.11.18 | ₩46,462 | ₩48,387 | ₩46,248 | ₩47,960 | +3.22% | 968.7만 |
|---|
| 2025.11.17 | ₩47,933 | ₩47,986 | ₩46,596 | ₩46,890 | -2.18% | 673.6만 |
|---|
| 2025.11.14 | ₩47,050 | ₩47,986 | ₩46,101 | ₩47,920 | +1.85% | 837만 |
|---|
| 2025.11.13 | ₩47,291 | ₩47,706 | ₩46,355 | ₩46,850 | -0.93% | 833.5만 |
|---|
| 2025.11.12 | ₩46,930 | ₩47,505 | ₩46,502 | ₩47,091 | +0.34% | 1071.1만 |
|---|
| 2025.11.11 | ₩45,606 | ₩47,572 | ₩45,606 | ₩47,010 | +3.08% | 990.2만 |
|---|
| 2025.11.10 | ₩45,486 | ₩45,727 | ₩44,577 | ₩45,352 | -0.29% | 680.8만 |
|---|
| 2025.11.07 | ₩43,868 | ₩45,098 | ₩43,440 | ₩45,058 | +2.71% | 992.1만 |
|---|
| 2025.11.06 | ₩44,550 | ₩44,911 | ₩42,866 | ₩43,360 | -2.67% | 1399.4만 |
|---|
| 2025.11.05 | ₩43,454 | ₩44,283 | ₩43,173 | ₩43,240 | -0.49% | 930.6만 |
|---|
| 2025.11.04 | ₩43,253 | ₩43,654 | ₩42,665 | ₩43,521 | +0.62% | 799만 |
|---|
| 2025.11.03 | ₩43,387 | ₩43,895 | ₩42,692 | ₩43,882 | +1.14% | 741.4만 |
|---|
| 2025.10.31 | ₩42,946 | ₩43,574 | ₩42,705 | ₩43,440 | +1.15% | 540.8만 |
|---|
| 2025.10.30 | ₩42,665 | ₩43,440 | ₩42,317 | ₩42,799 | +0.31% | 625.7만 |
|---|
| 2025.10.29 | ₩43,026 | ₩43,481 | ₩42,718 | ₩42,852 | -0.40% | 706만 |
|---|
| 2025.10.28 | ₩43,761 | ₩43,828 | ₩42,785 | ₩42,799 | -2.20% | 642.9만 |
|---|
| 2025.10.27 | ₩44,162 | ₩44,644 | ₩43,842 | ₩44,029 | -0.30% | 576.3만 |
|---|
| 2025.10.24 | ₩44,925 | ₩44,991 | ₩43,975 | ₩44,082 | -1.87% | 455.8만 |
|---|
| 2025.10.23 | ₩44,697 | ₩45,232 | ₩44,390 | ₩44,711 | +0.03% | 820.2만 |
|---|
| 2025.10.22 | ₩43,400 | ₩43,815 | ₩42,785 | ₩43,333 | -0.15% | 816.7만 |
|---|
| 2025.10.21 | ₩42,652 | ₩43,120 | ₩42,077 | ₩42,866 | +0.50% | 751.3만 |
|---|
| 2025.10.20 | ₩42,478 | ₩43,160 | ₩42,250 | ₩42,692 | +0.50% | 577만 |
|---|
| 2025.10.17 | ₩42,852 | ₩43,106 | ₩42,197 | ₩42,438 | -0.97% | 761.1만 |
|---|
| 2025.10.16 | ₩43,654 | ₩43,908 | ₩42,304 | ₩42,825 | -1.90% | 679.8만 |
|---|
| 2025.10.15 | ₩44,203 | ₩44,457 | ₩43,160 | ₩43,601 | -1.36% | 568.8만 |
|---|
| 2025.10.14 | ₩43,347 | ₩44,283 | ₩43,133 | ₩43,735 | +0.89% | 840.5만 |
|---|
| 2025.10.13 | ₩44,055 | ₩44,457 | ₩43,521 | ₩44,403 | +0.79% | 492.8만 |
|---|
| 2025.10.10 | ₩45,326 | ₩45,499 | ₩43,440 | ₩43,454 | -4.13% | 1104.2만 |
|---|