티커911

데번 에너지 과거 주가

Devon Energy Corporation Common Stock · DVN · NYSE

주요 사업 분야는 석유·가스 생산입니다.

시장 데이터를 불러오는 중

데번 에너지 과거 주가·일별 시세 (DVN) · 티커911

전체 종목

데번 에너지 과거 주가

Devon Energy Corporation Common Stock · DVN · NYSE

주요 사업 분야는 석유·가스 생산입니다.

일간2026.10.01

+2.45%

시가: ₩61,733
고가: ₩63,288
저가: ₩61,397
종가: ₩63,248
거래량: 759만

일간 종가

최근 1년

2025-08-272026-10-09

일간 가격

274개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩65,488	₩66,051	₩64,549	₩64,723	-1.17%	636.3만
2026.10.08	₩65,796	₩66,306	₩64,683	₩65,609	-0.29%	1156.5만
2026.10.07	₩64,911	₩65,622	₩63,570	₩64,214	-1.07%	554.2만
2026.10.06	₩63,677	₩64,616	₩63,315	₩64,402	+1.14%	718.7만
2026.10.05	₩63,892	₩65,126	₩62,779	₩64,348	+0.71%	996.8만
2026.10.02	₩62,430	₩63,986	₩61,357	₩63,905	+2.36%	792.1만
2026.10.01	₩61,733	₩63,288	₩61,397	₩63,248	+2.45%	759만
2026.09.30	₩62,752	₩62,779	₩61,625	₩61,746	-1.60%	966.3만
2026.09.29	₩61,357	₩62,819	₩61,102	₩62,497	+1.86%	1057.3만
2026.09.28	₩64,080	₩64,375	₩62,457	₩62,671	-2.20%	940.9만
2026.09.25	₩64,160	₩64,549	₩63,047	₩63,101	-1.65%	1075.8만
2026.09.24	₩65,112	₩66,333	₩64,683	₩65,582	+0.72%	564.1만
2026.09.23	₩63,543	₩65,448	₩63,034	₩64,428	+1.39%	1471.5만
2026.09.22	₩62,765	₩64,120	₩62,363	₩62,967	+0.32%	464.1만
2026.09.21	₩64,106	₩64,589	₩63,141	₩63,825	-0.44%	1303.7만
2026.09.18	₩65,139	₩65,716	₩64,616	₩65,193	+0.08%	3968.3만
2026.09.17	₩64,402	₩65,354	₩64,039	₩65,340	+1.46%	1215.4만
2026.09.16	—	—	—	₩64,965	—	—
2026.09.15	—	—	—	₩68,841	—	—
2026.09.14	—	—	—	₩66,695	—	—
2026.09.11	—	—	—	₩67,365	—	—
2026.08.31	₩64,992	₩65,729	₩63,905	₩65,059	+0.10%	1257.6만
2026.08.27	₩62,591	₩63,503	₩62,122	₩63,195	+0.96%	644.3만
2026.08.26	₩61,974	₩63,570	₩61,907	₩62,806	+1.34%	633.9만
2026.08.25	₩63,208	₩63,785	₩62,819	₩62,913	-0.47%	730.5만
2026.08.24	₩65,568	₩65,877	₩63,811	₩64,683	-1.35%	761.8만
2026.08.21	₩66,319	₩66,655	₩65,568	₩65,850	-0.71%	900.6만
2026.08.20	₩65,743	₩66,681	₩65,622	₩66,118	+0.57%	1035.8만
2026.08.19	₩64,670	₩65,595	₩64,281	₩64,630	-0.06%	1509.8만
2026.08.18	₩64,375	₩64,951	₩64,013	₩64,147	-0.35%	1776.1만
2026.08.17	₩61,934	₩64,093	₩61,746	₩63,798	+3.01%	1483.5만
2026.08.14	₩60,083	₩61,612	₩59,949	₩61,491	+2.34%	891.8만
2026.08.13	₩59,345	₩59,721	₩58,541	₩59,533	+0.32%	904.6만
2026.08.12	₩59,895	₩60,848	₩59,895	₩60,164	+0.45%	831만
2026.08.11	₩60,633	₩61,317	₩60,405	₩60,888	+0.42%	741.5만
2026.08.10	₩58,715	₩60,928	₩58,568	₩60,834	+3.61%	1287.1만
2026.08.07	₩57,119	₩58,420	₩56,891	₩57,642	+0.92%	1184.3만
2026.08.06	₩57,602	₩58,273	₩57,253	₩57,817	+0.37%	1097.3만
2026.08.05	₩58,702	₩58,836	₩56,382	₩56,449	-3.84%	1532.3만
2026.08.04	₩58,554	₩59,225	₩57,937	₩59,077	+0.89%	981.3만
2026.08.03	₩59,144	₩59,922	₩58,702	₩59,775	+1.07%	866만
2026.07.31	₩59,828	₩60,552	₩58,983	₩60,526	+1.17%	790.2만
2026.07.30	₩58,514	₩59,439	₩58,112	₩59,238	+1.24%	1118.7만
2026.07.29	₩59,050	₩59,815	₩58,568	₩59,627	+0.98%	789.2만
2026.07.28	₩57,964	₩58,568	₩56,878	₩57,213	-1.30%	1251.1만
2026.07.27	₩58,796	₩59,560	₩57,736	₩57,884	-1.55%	1015.9만
2026.07.24	₩60,646	₩61,344	₩60,164	₩60,405	-0.40%	1092만
2026.07.23	₩61,505	₩61,974	₩60,526	₩60,740	-1.24%	1195.5만
2026.07.22	₩59,962	₩60,687	₩59,895	₩60,190	+0.38%	765.1만
2026.07.21	₩59,225	₩59,399	₩58,648	₩59,144	-0.14%	839.9만
2026.07.20	₩58,138	₩59,426	₩57,964	₩58,715	+0.99%	974만
2026.07.17	₩58,796	₩59,305	₩57,951	₩58,782	-0.02%	1006.7만
2026.07.16	₩57,843	₩58,541	₩57,562	₩57,709	-0.23%	1206.2만
2026.07.15	₩58,205	₩58,447	₩56,596	₩57,575	-1.08%	859.6만
2026.07.14	₩58,742	₩59,238	₩57,294	₩58,205	-0.91%	881.8만
2026.07.13	₩57,830	₩59,024	₩57,696	₩58,648	+1.41%	999.7만
2026.07.10	₩56,636	₩57,012	₩56,073	₩56,636	0.00%	686.2만
2026.07.09	₩57,066	₩57,977	₩56,113	₩56,355	-1.25%	858.6만
2026.07.08	₩58,004	₩58,460	₩56,677	₩58,085	+0.14%	1760.6만
2026.07.07	₩54,692	₩57,347	₩54,651	₩56,878	+4.00%	1669.6만
2026.07.06	₩53,847	₩54,598	₩53,713	₩54,128	+0.52%	1870.1만
2026.07.02	₩54,651	₩54,826	₩53,646	₩54,276	-0.69%	1545.7만
2026.07.01	₩55,081	₩56,033	₩53,860	₩53,981	-2.00%	1179.3만
2026.06.30	₩56,167	₩56,891	₩55,349	₩55,416	-1.34%	1957만
2026.06.29	₩56,569	₩57,508	₩56,247	₩56,314	-0.45%	978.8만
2026.06.26	₩57,106	₩57,575	₩56,113	₩56,610	-0.87%	1497.6만
2026.06.25	₩56,690	₩58,541	₩56,542	₩57,133	+0.78%	1269.5만
2026.06.24	₩56,596	₩57,361	₩56,073	₩57,320	+1.28%	1373.6만
2026.06.23	₩57,656	₩58,407	₩57,468	₩58,192	+0.93%	1013.1만
2026.06.22	₩56,811	₩57,870	₩56,207	₩57,736	+1.63%	1517.5만
2026.06.18	₩56,529	₩56,757	₩55,684	₩56,489	-0.07%	3758.6만
2026.06.17	₩57,521	₩58,608	₩56,797	₩57,106	-0.72%	1871만
2026.06.16	₩57,347	₩57,924	₩56,998	₩57,521	+0.30%	1263만
2026.06.15	₩57,615	₩59,855	₩57,414	₩58,380	+1.33%	1705.1만
2026.06.12	₩59,252	₩61,076	₩59,024	₩60,767	+2.56%	1481.7만
2026.06.11	₩63,181	₩63,369	₩59,788	₩59,828	-5.31%	1518.9만
2026.06.10	₩60,284	₩63,275	₩60,271	₩62,497	+3.67%	2035.2만
2026.06.09	₩60,043	₩60,096	₩57,937	₩59,104	-1.56%	1645.8만
2026.06.08	₩60,338	₩60,901	₩60,056	₩60,459	+0.20%	1237.9만
2026.06.05	₩61,505	₩61,853	₩59,332	₩59,386	-3.45%	1109.6만
2026.06.04	₩61,169	₩61,974	₩60,821	₩61,679	+0.83%	1310.7만
2026.06.03	₩62,135	₩62,940	₩61,625	₩61,934	-0.32%	1128.9만
2026.06.02	₩61,759	₩62,846	₩61,357	₩61,987	+0.37%	1182.8만
2026.06.01	₩61,156	₩63,141	₩60,995	₩62,108	+1.56%	1876.5만
2026.05.29	₩59,091	₩59,976	₩58,514	₩59,667	+0.98%	2180.1만
2026.05.28	₩60,029	₩60,070	₩58,822	₩59,158	-1.45%	1025.8만
2026.05.27	₩59,654	₩60,177	₩58,822	₩59,372	-0.47%	1294.3만
2026.05.26	₩62,886	₩63,302	₩60,512	₩60,539	-3.73%	1322.8만
2026.05.22	₩63,087	₩63,852	₩62,765	₩63,329	+0.38%	911.9만
2026.05.21	₩65,676	₩65,890	₩62,631	₩63,181	-3.80%	1792.1만
2026.05.20	₩66,185	₩67,433	₩64,858	₩64,992	-1.80%	1271.6만
2026.05.19	₩67,231	₩67,553	₩65,796	₩66,641	-0.88%	1224.2만
2026.05.18	₩65,729	₩67,245	₩64,804	₩66,628	+1.37%	1539.6만
2026.05.15	₩64,214	₩66,467	₩64,026	₩66,373	+3.36%	1648.6만
2026.05.14	₩62,283	₩63,583	₩62,202	₩63,355	+1.72%	1011.3만
2026.05.13	₩62,497	₩63,074	₩61,679	₩62,899	+0.64%	1441.4만
2026.05.12	₩62,752	₩63,369	₩62,202	₩62,725	-0.04%	1473.4만
2026.05.11	₩62,242	₩63,020	₩61,961	₩62,671	+0.69%	1631.7만
2026.05.08	₩61,692	₩62,189	₩60,593	₩61,169	-0.85%	1514.8만
2026.05.07	₩61,250	₩61,505	₩59,278	₩60,767	-0.79%	2662.5만
2026.05.06	₩63,704	₩65,367	₩62,296	₩62,497	-1.89%	4105.1만
2026.05.05	₩68,720	₩69,672	₩67,956	₩68,385	-0.49%	1491.7만
2026.05.04	₩68,304	₩69,324	₩67,553	₩68,747	+0.65%	1109.6만
2026.05.01	₩68,640	₩68,640	₩66,507	₩67,808	-1.21%	950.5만
2026.04.30	₩67,205	₩69,002	₩66,628	₩68,894	+2.51%	969.2만
2026.04.29	₩67,164	₩68,800	₩66,909	₩68,505	+2.00%	1709.3만
2026.04.28	₩65,904	₩66,749	₩65,407	₩66,360	+0.69%	1396.2만
2026.04.27	₩64,777	₩65,702	₩64,133	₩64,643	-0.21%	876.3만
2026.04.24	₩64,281	₩64,576	₩63,651	₩64,294	+0.02%	1087.7만
2026.04.23	₩63,798	₩65,045	₩63,516	₩64,576	+1.22%	1119.5만
2026.04.22	₩61,692	₩63,463	₩61,652	₩63,195	+2.43%	1275.8만
2026.04.21	₩60,271	₩61,330	₩59,694	₩61,156	+1.47%	1107.4만
2026.04.20	₩60,096	₩60,727	₩59,520	₩60,271	+0.29%	1012.1만
2026.04.17	₩58,125	₩59,372	₩56,221	₩59,319	+2.05%	2282.1만
2026.04.16	₩60,687	₩62,108	₩60,606	₩61,397	+1.17%	760.4만
2026.04.15	₩60,418	₩61,277	₩59,989	₩60,660	+0.40%	774.4만
2026.04.14	₩62,537	₩62,832	₩60,244	₩60,687	-2.96%	1250.1만
2026.04.13	₩64,817	₩65,233	₩62,792	₩63,396	-2.19%	1028.6만
2026.04.10	₩63,878	₩64,482	₩63,007	₩64,093	+0.34%	1033.2만
2026.04.09	₩64,576	₩65,863	₩63,838	₩64,214	-0.56%	1374.6만
2026.04.08	₩62,055	₩64,509	₩60,485	₩64,254	+3.54%	1802.5만
2026.04.07	₩67,003	₩68,117	₩66,521	₩66,990	-0.02%	1245.1만
2026.04.06	₩66,521	₩66,896	₩65,930	₩66,588	+0.10%	936.2만
2026.04.02	₩67,459	₩67,969	₩65,166	₩66,373	-1.61%	1394만
2026.04.01	₩65,850	₩66,816	₩63,892	₩65,166	-1.04%	1874.6만
2026.03.31	₩69,324	₩70,155	₩65,635	₩67,486	-2.65%	2171.8만
2026.03.30	₩69,860	₩70,691	₩68,854	₩69,096	-1.09%	1224.8만
2026.03.27	₩69,243	₩70,356	₩68,854	₩69,833	+0.85%	1498.4만
2026.03.26	₩68,224	₩69,538	₩67,969	₩68,868	+0.94%	1377.2만
2026.03.25	₩66,950	₩67,835	₩66,561	₩67,607	+0.98%	1038.4만
2026.03.24	₩65,676	₩68,009	₩65,662	₩67,419	+2.65%	2001만
2026.03.23	₩63,704	₩65,729	₩62,765	₩65,032	+2.08%	1711.3만
2026.03.20	₩65,340	₩66,614	₩64,938	₩65,260	-0.12%	5606.5만
2026.03.19	₩64,884	₩66,829	₩64,750	₩65,434	+0.85%	2829.7만
2026.03.18	₩63,583	₩64,603	₩63,141	₩64,589	+1.58%	2100.8만
2026.03.17	₩63,235	₩63,704	₩62,712	₩63,597	+0.57%	1844.2만
2026.03.16	₩61,692	₩62,913	₩61,116	₩62,564	+1.41%	1984만
2026.03.13	₩61,049	₩62,242	₩60,901	₩62,028	+1.60%	1197.8만
2026.03.12	₩61,290	₩62,242	₩60,700	₩61,947	+1.07%	2401.4만
2026.03.11	₩59,050	₩60,915	₩58,635	₩60,834	+3.02%	1404만
2026.03.10	₩59,654	₩60,257	₩58,246	₩58,608	-1.75%	1600.9만
2026.03.09	₩60,620	₩61,692	₩59,252	₩60,110	-0.84%	2564.7만
2026.03.06	₩60,257	₩60,982	₩59,265	₩59,654	-1.00%	1301.7만
2026.03.05	₩59,225	₩60,190	₩59,037	₩59,708	+0.82%	1876만
2026.03.04	₩58,380	₩58,983	₩57,267	₩58,326	-0.09%	1075.6만
2026.03.03	₩60,687	₩60,982	₩58,501	₩59,010	-2.76%	1651.5만
2026.03.02	₩61,102	₩61,102	₩58,769	₩60,284	-1.34%	1680.2만
2026.02.27	₩58,085	₩58,729	₩57,267	₩58,380	+0.51%	952.1만
2026.02.26	₩56,529	₩58,098	₩55,979	₩57,213	+1.21%	889.7만
2026.02.25	₩58,273	₩58,340	₩56,636	₩57,159	-1.91%	675.8만
2026.02.24	₩58,782	₩58,796	₩57,294	₩58,045	-1.25%	906.5만
2026.02.23	₩59,547	₩60,298	₩58,393	₩58,568	-1.64%	875.1만
2026.02.20	₩59,466	₩59,962	₩58,809	₩59,533	+0.11%	1405.8만
2026.02.19	₩60,190	₩61,894	₩59,453	₩59,895	-0.49%	1267.3만
2026.02.18	₩59,681	₩60,780	₩58,407	₩59,600	-0.13%	1497.9만
2026.02.17	₩60,324	₩60,740	₩58,273	₩59,064	-2.09%	919.5만
2026.02.13	₩58,433	₩60,217	₩58,433	₩59,895	+2.50%	704.6만
2026.02.12	₩59,708	₩60,137	₩57,669	₩58,957	-1.26%	1213.4만
2026.02.11	₩59,010	₩60,378	₩58,930	₩60,298	+2.18%	952.4만
2026.02.10	₩58,273	₩58,407	₩57,521	₩58,313	+0.07%	596.5만
2026.02.09	₩58,554	₩59,037	₩58,165	₩58,313	-0.41%	781.1만
2026.02.06	₩58,085	₩59,010	₩57,790	₩58,755	+1.15%	1122.2만
2026.02.05	₩57,428	₩58,205	₩56,274	₩57,897	+0.82%	1291.3만
2026.02.04	₩56,234	₩58,581	₩56,113	₩58,192	+3.48%	2182.9만
2026.02.03	₩53,967	₩55,711	₩52,975	₩55,134	+2.16%	2403.5만
2026.02.02	₩52,921	₩54,678	₩52,519	₩53,833	+1.72%	2188.5만
2026.01.30	₩53,123	₩54,155	₩52,479	₩53,927	+1.51%	1134.9만
2026.01.29	₩54,437	₩55,402	₩53,418	₩53,565	-1.60%	1453.1만
2026.01.28	₩53,069	₩53,632	₩52,532	₩53,418	+0.66%	888.1만
2026.01.27	₩52,439	₩53,069	₩52,130	₩52,908	+0.90%	694만
2026.01.26	₩52,667	₩52,814	₩51,111	₩51,808	-1.63%	601.6만
2026.01.23	₩51,956	₩52,559	₩51,527	₩51,822	-0.26%	744.6만
2026.01.22	₩50,574	₩50,950	₩49,555	₩50,936	+0.72%	872.2만
2026.01.21	₩49,850	₩51,500	₩49,756	₩50,628	+1.56%	862.8만
2026.01.20	₩48,844	₩49,729	₩48,469	₩48,670	-0.36%	911.2만
2026.01.16	₩48,549	₩49,475	₩48,254	₩48,549	0.00%	921만
2026.01.15	₩49,971	₩51,285	₩48,241	₩48,710	-2.52%	2243.7만
2026.01.14	₩49,756	₩51,929	₩49,662	₩50,856	+2.21%	1672.2만
2026.01.13	₩48,522	₩49,984	₩48,522	₩49,408	+1.82%	957.1만
2026.01.12	₩48,026	₩48,308	₩47,517	₩47,906	-0.25%	669만
2026.01.09	₩48,536	₩48,817	₩47,825	₩47,959	-1.19%	567.8만
2026.01.08	₩46,712	₩49,019	₩46,471	₩48,402	+3.62%	984.6만
2026.01.07	₩48,066	₩48,147	₩45,907	₩46,229	-3.82%	1302.2만
2026.01.06	₩48,925	₩49,528	₩47,959	₩48,134	-1.62%	859.6만
2026.01.05	₩50,682	₩51,071	₩47,543	₩49,019	-3.28%	1187.7만
2026.01.02	₩49,193	₩51,218	₩48,938	₩50,789	+3.24%	871.7만
2025.12.31	₩49,434	₩49,542	₩48,898	₩49,126	-0.62%	391.8만
2025.12.30	₩48,938	₩49,515	₩48,831	₩49,381	+0.90%	494만
2025.12.29	₩48,321	₩48,885	₩48,214	₩48,522	+0.42%	592.4만
2025.12.26	₩48,509	₩48,616	₩47,490	₩47,838	-1.38%	524.8만
2025.12.24	₩48,563	₩48,764	₩48,308	₩48,549	-0.03%	220.3만
2025.12.23	₩49,059	₩49,126	₩48,442	₩48,737	-0.66%	461만
2025.12.22	₩48,764	₩49,461	₩48,603	₩48,858	+0.19%	596.6만
2025.12.19	₩47,986	₩48,817	₩47,986	₩48,066	+0.17%	1750.3만
2025.12.18	₩49,609	₩49,622	₩47,892	₩47,906	-3.43%	814.2만
2025.12.17	₩47,879	₩49,676	₩47,758	₩49,555	+3.50%	1053.7만
2025.12.16	₩47,906	₩48,080	₩46,819	₩47,061	-1.76%	1030.8만
2025.12.15	₩49,904	₩49,971	₩48,335	₩48,509	-2.79%	1081.9만
2025.12.12	₩51,151	₩51,352	₩50,226	₩50,320	-1.63%	710.9만
2025.12.11	₩50,896	₩51,178	₩50,051	₩50,346	-1.08%	640.7만
2025.12.10	₩50,159	₩51,607	₩49,716	₩51,513	+2.70%	817.9만
2025.12.09	₩50,051	₩50,709	₩49,810	₩50,159	+0.21%	709.2만
2025.12.08	₩50,507	₩51,205	₩49,797	₩50,387	-0.24%	855.6만
2025.12.05	₩50,400	₩51,325	₩50,212	₩50,253	-0.29%	767.1만
2025.12.04	₩50,615	₩50,963	₩50,373	₩50,574	-0.08%	563.9만
2025.12.03	₩50,400	₩50,977	₩50,320	₩50,548	+0.29%	920.1만
2025.12.02	₩50,829	₩50,829	₩49,662	₩49,971	-1.69%	696.4만
2025.12.01	₩49,609	₩51,124	₩49,582	₩50,776	+2.35%	910.3만
2025.11.28	₩48,925	₩50,118	₩48,777	₩49,703	+1.59%	443.9만
2025.11.26	₩48,080	₩49,247	₩47,986	₩48,817	+1.53%	769.5만
2025.11.25	₩47,785	₩48,134	₩47,409	₩48,040	+0.53%	631.3만
2025.11.24	₩47,637	₩48,455	₩47,154	₩48,187	+1.15%	949.4만
2025.11.21	₩47,034	₩48,268	₩46,658	₩47,812	+1.65%	1141만
2025.11.20	₩47,812	₩49,461	₩46,913	₩47,154	-1.37%	1080.6만
2025.11.19	₩46,940	₩47,463	₩46,551	₩47,315	+0.80%	793.5만
2025.11.18	₩46,605	₩48,536	₩46,390	₩48,107	+3.22%	968.7만
2025.11.17	₩48,080	₩48,134	₩46,739	₩47,034	-2.18%	673.6만
2025.11.14	₩47,195	₩48,134	₩46,243	₩48,066	+1.85%	837만
2025.11.13	₩47,436	₩47,852	₩46,497	₩46,994	-0.93%	833.5만
2025.11.12	₩47,074	₩47,651	₩46,645	₩47,235	+0.34%	1071.1만
2025.11.11	₩45,746	₩47,718	₩45,746	₩47,154	+3.08%	990.2만
2025.11.10	₩45,626	₩45,867	₩44,714	₩45,491	-0.29%	680.8만
2025.11.07	₩44,003	₩45,237	₩43,574	₩45,196	+2.71%	992.1만
2025.11.06	₩44,687	₩45,049	₩42,997	₩43,493	-2.67%	1399.4만
2025.11.05	₩43,587	₩44,419	₩43,305	₩43,372	-0.49%	930.6만
2025.11.04	₩43,386	₩43,788	₩42,796	₩43,654	+0.62%	799만
2025.11.03	₩43,520	₩44,030	₩42,823	₩44,016	+1.14%	741.4만
2025.10.31	₩43,077	₩43,708	₩42,836	₩43,574	+1.15%	540.8만
2025.10.30	₩42,796	₩43,574	₩42,447	₩42,930	+0.31%	625.7만
2025.10.29	₩43,158	₩43,614	₩42,849	₩42,984	-0.40%	706만
2025.10.28	₩43,896	₩43,963	₩42,916	₩42,930	-2.20%	642.9만
2025.10.27	₩44,298	₩44,781	₩43,976	₩44,164	-0.30%	576.3만
2025.10.24	₩45,062	₩45,129	₩44,110	₩44,217	-1.87%	455.8만
2025.10.23	₩44,834	₩45,371	₩44,526	₩44,848	+0.03%	820.2만
2025.10.22	₩43,533	₩43,949	₩42,916	₩43,466	-0.15%	816.7만
2025.10.21	₩42,782	₩43,252	₩42,206	₩42,997	+0.50%	751.3만
2025.10.20	₩42,608	₩43,292	₩42,380	₩42,823	+0.50%	577만
2025.10.17	₩42,984	₩43,238	₩42,326	₩42,568	-0.97%	761.1만
2025.10.16	₩43,788	₩44,043	₩42,434	₩42,957	-1.90%	679.8만
2025.10.15	₩44,338	₩44,593	₩43,292	₩43,735	-1.36%	568.8만
2025.10.14	₩43,480	₩44,419	₩43,265	₩43,869	+0.89%	840.5만
2025.10.13	₩44,191	₩44,593	₩43,654	₩44,539	+0.79%	492.8만
2025.10.10	₩45,465	₩45,639	₩43,574	₩43,587	-4.13%	1104.2만
2025.10.09	₩47,275	₩47,946	₩45,988	₩46,068	-2.55%	687.3만
2025.10.08	₩46,926	₩46,940	₩45,934	₩46,900	-0.06%	1152.5만
2025.10.07	₩46,618	₩46,940	₩45,585	₩46,926	+0.66%	692.8만
2025.10.06	₩46,698	₩47,423	₩46,363	₩46,819	+0.26%	480.7만
2025.10.03	₩46,256	₩46,819	₩46,095	₩46,350	+0.20%	640.9만
2025.10.02	₩46,940	₩47,597	₩45,840	₩46,028	-1.94%	723.7만
2025.10.01	₩46,779	₩47,664	₩46,605	₩47,369	+1.26%	618.8만
2025.09.30	₩47,195	₩47,423	₩46,296	₩47,020	-0.37%	910.5만
2025.09.29	₩49,367	₩49,381	₩47,396	₩47,637	-3.50%	937.5만
2025.09.26	₩48,107	₩49,971	₩47,999	₩49,609	+3.12%	921.6만
2025.09.25	₩47,034	₩48,080	₩46,980	₩47,959	+1.97%	606.5만
2025.09.24	₩46,926	₩47,879	₩46,766	₩47,222	+0.63%	545.5만
2025.09.23	₩45,719	₩47,597	₩45,585	₩46,243	+1.14%	840.9만
2025.09.22	₩45,357	₩45,585	₩45,035	₩45,223	-0.30%	682.6만
2025.09.19	₩46,658	₩46,685	₩45,491	₩45,545	-2.39%	1357.2만
2025.09.18	₩47,745	₩47,745	₩46,578	₩46,953	-1.66%	610.3만
2025.09.17	₩46,564	₩48,134	₩46,055	₩47,490	+1.99%	750만
2025.09.16	₩45,518	₩47,114	₩45,451	₩46,900	+3.03%	805.4만
2025.09.15	₩46,390	₩46,403	₩45,237	₩45,290	-2.37%	910.2만
2025.09.12	₩47,691	₩47,999	₩46,631	₩46,631	-2.22%	712.4만
2025.09.11	₩46,940	₩47,409	₩46,631	₩47,329	+0.83%	624.3만
2025.09.10	₩46,082	₩47,637	₩45,867	₩47,637	+3.38%	804.3만
2025.09.09	₩46,564	₩47,315	₩46,015	₩46,015	-1.18%	507.4만
2025.09.08	₩47,007	₩47,007	₩45,773	₩46,283	-1.54%	806.1만
2025.09.05	₩46,994	₩47,651	₩46,055	₩46,618	-0.80%	872.9만
2025.09.04	₩46,846	₩47,785	₩46,497	₩47,718	+1.86%	461.6만
2025.09.03	₩48,053	₩48,549	₩46,833	₩47,047	-2.09%	691.4만
2025.09.02	₩48,281	₩49,045	₩47,838	₩48,844	+1.17%	604.5만
2025.08.29	₩48,026	₩48,657	₩48,013	₩48,415	+0.81%	614.6만
2025.08.28	₩47,919	₩48,241	₩47,275	₩48,120	+0.42%	512.6만
2025.08.27	₩47,074	₩48,268	₩47,074	₩47,691	+1.31%	792.5만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.