[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Devon Energy : ( DVN:US )
27.74USD ▼ -3.40 (-10.91%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 27.74 | ▼-3.40 | ▼-10.92% |
| 25-04-09 | 31.13 | ▲4.32 | ▲16.11% |
| 25-04-08 | 26.82 | ▼-2.49 | ▼-8.5% |
| 25-04-04 | 29.30 | ▼-3.85 | ▼-11.61% |
| 25-04-03 | 33.15 | ▼-4.77 | ▼-12.58% |
| 25-04-02 | 37.92 | ▲0.35 | ▲0.93% |
| 25-04-01 | 37.56 | ▲0.11 | ▲0.29% |
| 25-03-31 | 37.46 | ▲0.66 | ▲1.79% |
| 25-03-28 | 36.80 | ▼-0.15 | ▼-0.41% |
| 25-03-27 | 36.95 | ▼-0.55 | ▼-1.47% |
| 25-03-26 | 37.50 | ▲0.56 | ▲1.52% |
| 25-03-25 | 36.94 | ▼-0.03 | ▼-0.08% |
| 25-03-24 | 36.97 | ▲0.84 | ▲2.32% |
| 25-03-21 | 36.13 | -0.00 | -0% |
| 25-03-20 | 36.13 | ▲0.06 | ▲0.17% |
| 25-03-19 | 36.07 | ▲0.72 | ▲2.04% |
| 25-03-18 | 35.35 | ▲0.22 | ▲0.63% |
| 25-03-17 | 35.14 | ▲0.64 | ▲1.86% |
| 25-03-14 | 34.50 | ▲0.71 | ▲2.1% |
| 25-03-13 | 33.78 | ▼-1.03 | ▼-2.96% |
| 25-03-12 | 34.81 | ▲0.41 | ▲1.19% |
| 25-03-11 | 34.40 | ▲0.23 | ▲0.67% |
| 25-03-10 | 34.17 | ▼-0.58 | ▼-1.67% |
| 25-03-07 | 34.75 | ▲0.95 | ▲2.81% |
| 25-03-06 | 33.81 | ▲0.20 | ▲0.6% |
| 25-03-05 | 33.61 | ▼-0.61 | ▼-1.78% |
| 25-03-04 | 34.22 | ▼-0.23 | ▼-0.67% |
| 25-03-03 | 34.46 | ▼-1.79 | ▼-4.94% |
| 25-02-28 | 36.25 | ▲0.40 | ▲1.12% |
| 25-02-27 | 35.85 | ▲0.48 | ▲1.36% |
| 25-02-26 | 35.36 | ▼-0.47 | ▼-1.31% |
| 25-02-25 | 35.83 | ▼-1.66 | ▼-4.43% |
| 25-02-21 | 37.49 | ▼-1.11 | ▼-2.88% |
| 25-02-20 | 38.60 | ▲1.01 | ▲2.69% |
| 25-02-19 | 37.59 | ▲2.61 | ▲7.46% |
| 25-02-18 | 34.98 | ▲0.30 | ▲0.87% |
| 25-02-14 | 34.68 | ▲0.52 | ▲1.52% |
| 25-02-13 | 34.16 | ▲0.20 | ▲0.59% |
| 25-02-12 | 33.96 | ▼-1.14 | ▼-3.25% |
| 25-02-11 | 35.10 | ▲0.82 | ▲2.39% |
| 25-02-10 | 34.28 | ▲1.13 | ▲3.41% |
| 25-02-07 | 33.15 | ▼-0.23 | ▼-0.69% |
| 25-02-06 | 33.39 | ▼-0.74 | ▼-2.17% |
| 25-02-05 | 34.13 | ▼-0.35 | ▼-1.02% |
| 25-02-04 | 34.48 | ▲0.72 | ▲2.13% |
| 25-02-03 | 33.76 | ▼-0.34 | ▼-1% |
| 25-01-31 | 34.09 | ▼-0.92 | ▼-2.63% |
| 25-01-30 | 35.02 | ▼-0.03 | ▼-0.09% |
| 25-01-29 | 35.05 | ▲0.18 | ▲0.52% |
| 25-01-28 | 34.87 | ▼-0.46 | ▼-1.3% |
| 25-01-27 | 35.33 | ▼-0.66 | ▼-1.83% |
| 25-01-24 | 35.99 | ▼-0.42 | ▼-1.15% |
| 25-01-23 | 36.42 | ▼-0.08 | ▼-0.22% |
| 25-01-22 | 36.50 | ▼-0.25 | ▼-0.68% |
| 25-01-21 | 36.74 | ▼-1.25 | ▼-3.29% |
| 25-01-17 | 37.99 | ▼-0.44 | ▼-1.14% |
| 25-01-16 | 38.43 | ▼-0.02 | ▼-0.05% |
| 25-01-15 | 38.45 | ▲1.24 | ▲3.33% |
| 25-01-14 | 37.21 | ▲0.36 | ▲0.98% |
| 25-01-13 | 36.85 | ▲0.78 | ▲2.16% |
| 25-01-10 | 36.07 | ▲0.93 | ▲2.65% |
| 25-01-08 | 35.13 | ▲0.43 | ▲1.24% |
| 25-01-07 | 34.71 | ▲0.96 | ▲2.85% |
| 25-01-06 | 33.74 | ▼-0.07 | ▼-0.21% |
| 25-01-03 | 33.81 | ▲0.38 | ▲1.14% |
| 25-01-02 | 33.43 | ▲0.71 | ▲2.17% |
| 24-12-31 | 32.72 | ▲0.69 | ▲2.15% |
| 24-12-30 | 32.03 | ▲0.81 | ▲2.59% |
| 24-12-27 | 31.23 | ▲0.05 | ▲0.16% |
| 24-12-26 | 31.18 | ▼-0.06 | ▼-0.19% |
| 24-12-24 | 31.24 | ▲0.22 | ▲0.71% |
| 24-12-23 | 31.02 | ▲0.21 | ▲0.68% |
| 24-12-20 | 30.81 | ▲0.25 | ▲0.82% |
| 24-12-19 | 30.55 | ▼-0.54 | ▼-1.74% |
| 24-12-18 | 31.09 | ▼-1.09 | ▼-3.39% |
| 24-12-17 | 32.17 | ▼-0.41 | ▼-1.26% |
| 24-12-16 | 32.59 | ▼-1.28 | ▼-3.78% |
| 24-12-13 | 33.86 | ▼-0.29 | ▼-0.85% |
| 24-12-12 | 34.15 | ▼-0.57 | ▼-1.64% |
| 24-12-11 | 34.72 | ▲0.01 | ▲0.03% |
| 24-12-10 | 34.71 | ▼-0.72 | ▼-2.03% |
| 24-12-09 | 35.43 | ▲0.50 | ▲1.43% |
| 24-12-06 | 34.93 | ▼-1.03 | ▼-2.86% |
| 24-12-05 | 35.96 | ▼-0.19 | ▼-0.53% |
| 24-12-04 | 36.16 | ▼-1.44 | ▼-3.83% |
| 24-12-03 | 37.59 | ▲0.02 | ▲0.05% |
| 24-12-02 | 37.58 | ▼-0.38 | ▼-1% |
| 24-11-29 | 37.95 | ▲0.05 | ▲0.13% |
| 24-11-27 | 37.90 | ▲0.23 | ▲0.61% |
| 24-11-26 | 37.68 | ▼-0.65 | ▼-1.7% |
| 24-11-25 | 38.32 | ▼-1.15 | ▼-2.91% |
| 24-11-22 | 39.47 | ▲0.75 | ▲1.94% |
| 24-11-21 | 38.72 | ▲0.41 | ▲1.07% |
| 24-11-20 | 38.31 | ▲0.37 | ▲0.98% |
| 24-11-19 | 37.94 | ▼-0.87 | ▼-2.24% |
| 24-11-18 | 38.81 | ▲0.34 | ▲0.88% |
| 24-11-15 | 38.46 | ▼-0.84 | ▼-2.14% |
| 24-11-14 | 39.31 | ▲0.18 | ▲0.46% |
| 24-11-13 | 39.13 | ▲0.81 | ▲2.11% |
| 24-11-12 | 38.32 | ▼-0.59 | ▼-1.52% |
| 24-11-08 | 38.91 | ▲0.02 | ▲0.05% |
| 24-11-07 | 38.89 | ▼-1.12 | ▼-2.8% |
| 24-11-06 | 40.00 | ▲0.65 | ▲1.65% |
| 24-11-05 | 39.35 | ▲0.17 | ▲0.43% |
| 24-11-04 | 39.18 | ▲0.90 | ▲2.35% |
| 24-11-01 | 38.28 | ▼-0.44 | ▼-1.14% |
| 24-10-31 | 38.72 | ▲0.38 | ▲0.99% |
| 24-10-30 | 38.34 | ▲0.20 | ▲0.52% |
| 24-10-29 | 38.14 | ▼-0.41 | ▼-1.06% |
| 24-10-28 | 38.56 | ▼-0.61 | ▼-1.56% |
| 24-10-25 | 39.17 | ▼-0.34 | ▼-0.86% |
| 24-10-24 | 39.50 | ▲0.02 | ▲0.05% |
| 24-10-23 | 39.49 | ▼-0.74 | ▼-1.84% |
| 24-10-22 | 40.23 | ▲0.20 | ▲0.5% |
| 24-10-21 | 40.03 | ▼-0.62 | ▼-1.53% |
| 24-10-18 | 40.65 | ▲0.08 | ▲0.2% |
| 24-10-17 | 40.58 | ▼-0.08 | ▼-0.2% |
| 24-10-16 | 40.66 | ▼-0.54 | ▼-1.31% |
| 24-10-15 | 41.20 | ▼-1.82 | ▼-4.23% |
| 24-10-11 | 43.01 | ▲0.16 | ▲0.37% |
| 24-10-10 | 42.86 | ▲0.91 | ▲2.17% |
| 24-10-09 | 41.95 | ▲0.27 | ▲0.65% |
| 24-10-08 | 41.68 | ▼-0.94 | ▼-2.21% |
| 24-10-07 | 42.62 | ▲0.27 | ▲0.64% |
| 24-10-04 | 42.35 | ▲0.48 | ▲1.15% |
| 24-10-03 | 41.86 | ▲1.38 | ▲3.41% |
| 24-10-02 | 40.49 | ▲0.72 | ▲1.81% |
| 24-10-01 | 39.77 | ▲0.67 | ▲1.71% |
| 24-09-30 | 39.09 | ▲0.11 | ▲0.28% |
| 24-09-27 | 38.98 | ▲1.15 | ▲3.04% |
| 24-09-26 | 37.83 | ▼-2.01 | ▼-5.04% |
| 24-09-25 | 39.85 | ▼-1.16 | ▼-2.83% |
| 24-09-24 | 41.01 | ▼-0.15 | ▼-0.36% |
| 24-09-23 | 41.16 | ▲0.40 | ▲0.98% |
| 24-09-20 | 40.76 | ▼-0.25 | ▼-0.61% |
| 24-09-19 | 41.01 | ▲0.64 | ▲1.59% |
| 24-09-18 | 40.37 | ▼-0.15 | ▼-0.37% |
| 24-09-17 | 40.52 | ▲0.85 | ▲2.14% |
| 24-09-16 | 39.67 | ▲0.26 | ▲0.66% |
| 24-09-13 | 39.41 | ▼-0.59 | ▼-1.48% |
| 24-09-12 | 40.00 | ▼-0.02 | ▼-0.05% |
| 24-09-11 | 40.02 | ▼-0.24 | ▼-0.6% |
| 24-09-10 | 40.26 | ▼-1.11 | ▼-2.68% |
| 24-09-09 | 41.37 | ▲0.02 | ▲0.05% |
| 24-09-06 | 41.35 | ▼-0.72 | ▼-1.71% |
| 24-09-05 | 42.07 | ▼-0.16 | ▼-0.38% |
| 24-09-04 | 42.23 | ▼-0.77 | ▼-1.79% |
| 24-09-03 | 43.00 | ▼-1.76 | ▼-3.93% |
| 24-08-30 | 44.75 | ▼-0.25 | ▼-0.56% |
| 24-08-29 | 45.00 | ▲0.41 | ▲0.92% |
| 24-08-28 | 44.60 | ▼-0.05 | ▼-0.11% |
| 24-08-27 | 44.65 | ▼-0.43 | ▼-0.95% |
| 24-08-26 | 45.08 | ▲0.39 | ▲0.87% |
| 24-08-23 | 44.69 | ▲1.09 | ▲2.5% |
| 24-08-22 | 43.60 | ▼-0.20 | ▼-0.46% |
| 24-08-21 | 43.79 | ▼-0.29 | ▼-0.66% |
| 24-08-20 | 44.08 | ▼-1.12 | ▼-2.48% |
| 24-08-19 | 45.20 | ▲0.10 | ▲0.22% |
| 24-08-16 | 45.10 | ▼-0.30 | ▼-0.66% |
| 24-08-15 | 45.39 | ▲0.88 | ▲1.98% |
| 24-08-14 | 44.52 | ▼-0.16 | ▼-0.36% |
| 24-08-13 | 44.68 | ▼-0.59 | ▼-1.3% |
| 24-08-12 | 45.28 | ▲0.37 | ▲0.82% |
| 24-08-09 | 44.91 | ▼-0.23 | ▼-0.51% |
| 24-08-08 | 45.14 | ▲1.90 | ▲4.39% |
| 24-08-07 | 43.24 | ▲1.28 | ▲3.05% |
| 24-08-06 | 41.96 | ▲0.48 | ▲1.16% |
| 24-08-05 | 41.49 | ▼-1.31 | ▼-3.06% |
| 24-08-02 | 42.79 | ▼-2.25 | ▼-5% |
| 24-08-01 | 45.04 | ▼-2.03 | ▼-4.31% |
| 24-07-31 | 47.06 | ▲0.86 | ▲1.86% |
| 24-07-30 | 46.21 | ▲0.50 | ▲1.09% |
| 24-07-29 | 45.71 | ▼-0.59 | ▼-1.27% |
| 24-07-26 | 46.29 | ▲0.01 | ▲0.02% |
| 24-07-25 | 46.28 | ▲0.67 | ▲1.47% |
| 24-07-24 | 45.61 | ▼-0.34 | ▼-0.74% |
| 24-07-23 | 45.95 | ▼-0.81 | ▼-1.73% |
| 24-07-22 | 46.77 | ▼-0.97 | ▼-2.03% |
| 24-07-19 | 47.74 | ▼-0.75 | ▼-1.55% |
| 24-07-18 | 48.49 | ▼-0.23 | ▼-0.47% |
| 24-07-17 | 48.72 | ▲0.55 | ▲1.14% |
| 24-07-16 | 48.17 | ▲0.12 | ▲0.25% |
| 24-07-15 | 48.05 | ▲1.67 | ▲3.6% |
| 24-07-12 | 46.39 | ▲0.21 | ▲0.45% |
| 24-07-11 | 46.18 | ▲0.22 | ▲0.48% |
| 24-07-10 | 45.96 | ▼-0.08 | ▼-0.17% |
| 24-07-09 | 46.03 | ▲0.23 | ▲0.5% |
| 24-07-08 | 45.80 | ▼-1.23 | ▼-2.62% |
| 24-07-05 | 47.03 | ▼-1.08 | ▼-2.24% |
| 24-07-03 | 48.11 | ▲0.27 | ▲0.56% |
| 24-07-02 | 47.85 | ▲0.08 | ▲0.17% |
| 24-07-01 | 47.77 | ▲0.38 | ▲0.8% |
| 24-06-28 | 47.39 | ▲0.41 | ▲0.87% |
| 24-06-27 | 46.98 | ▲0.20 | ▲0.43% |
| 24-06-26 | 46.78 | ▼-0.58 | ▼-1.22% |
| 24-06-25 | 47.36 | ▼-0.29 | ▼-0.61% |
| 24-06-24 | 47.65 | ▲1.90 | ▲4.15% |
| 24-06-21 | 45.76 | ▼-0.25 | ▼-0.54% |
| 24-06-20 | 46.01 | ▲0.39 | ▲0.85% |
| 24-06-18 | 45.62 | ▼-0.13 | ▼-0.28% |
| 24-06-17 | 45.75 | ▲0.22 | ▲0.48% |
| 24-06-14 | 45.52 | ▼-0.36 | ▼-0.78% |
| 24-06-13 | 45.89 | ▼-0.98 | ▼-2.09% |
| 24-06-12 | 46.87 | ▼-0.39 | ▼-0.83% |
| 24-06-11 | 47.26 | ▲0.09 | ▲0.19% |
| 24-06-10 | 47.17 | ▲0.38 | ▲0.81% |
| 24-06-07 | 46.79 | ▲0.09 | ▲0.19% |
| 24-06-06 | 46.70 | ▲0.10 | ▲0.21% |
| 24-06-05 | 46.59 | ▼-0.06 | ▼-0.13% |
| 24-06-04 | 46.66 | ▼-0.44 | ▼-0.93% |
| 24-06-03 | 47.10 | ▼-1.92 | ▼-3.92% |
| 24-05-31 | 49.01 | ▲1.44 | ▲3.03% |
| 24-05-30 | 47.57 | ▲0.37 | ▲0.78% |
| 24-05-29 | 47.20 | ▼-1.64 | ▼-3.36% |
| 24-05-28 | 48.84 | ▲0.76 | ▲1.58% |
| 24-05-24 | 48.08 | ▼-0.13 | ▼-0.27% |
| 24-05-23 | 48.21 | ▼-0.55 | ▼-1.13% |
| 24-05-22 | 48.76 | ▼-1.03 | ▼-2.07% |
| 24-05-21 | 49.79 | ▼-0.13 | ▼-0.26% |
| 24-05-20 | 49.91 | ▲0.38 | ▲0.77% |
| 24-05-17 | 49.53 | ▲0.19 | ▲0.39% |
| 24-05-16 | 49.34 | ▼-0.37 | ▼-0.74% |
| 24-05-15 | 49.70 | ▼-0.10 | ▼-0.2% |
| 24-05-14 | 49.80 | ▼-0.01 | ▼-0.02% |
| 24-05-13 | 49.81 | ▼-0.34 | ▼-0.68% |
| 24-05-10 | 50.16 | ▼-0.70 | ▼-1.38% |
| 24-05-09 | 50.85 | ▲0.26 | ▲0.51% |
| 24-05-08 | 50.60 | ▼-0.45 | ▼-0.88% |
| 24-05-07 | 51.04 | ▲0.20 | ▲0.39% |
| 24-05-06 | 50.84 | ▲0.35 | ▲0.69% |
| 24-05-03 | 50.50 | -0.00 | -0% |
| 24-05-01 | 50.50 | ▼-0.76 | ▼-1.48% |
| 24-04-30 | 51.25 | ▼-1.90 | ▼-3.58% |
| 24-04-29 | 53.15 | ▲0.39 | ▲0.74% |
| 24-04-26 | 52.76 | ▲0.15 | ▲0.29% |
| 24-04-25 | 52.61 | ▲0.44 | ▲0.84% |
| 24-04-24 | 52.17 | ▼-0.31 | ▼-0.59% |
| 24-04-23 | 52.49 | ▲0.31 | ▲0.59% |
| 24-04-22 | 52.18 | ▲0.36 | ▲0.69% |
| 24-04-19 | 51.82 | ▲0.36 | ▲0.7% |
| 24-04-18 | 51.45 | ▼-0.32 | ▼-0.62% |
| 24-04-17 | 51.77 | ▼-0.45 | ▼-0.86% |
| 24-04-16 | 52.22 | ▼-0.50 | ▼-0.95% |
| 24-04-15 | 52.72 | ▼-0.73 | ▼-1.37% |
| 24-04-12 | 53.45 | ▼-0.38 | ▼-0.71% |