Devon Energy

DVN
🏛️ 독일 →
30.39
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 31.66 32.00 30.20 30.39 0.0M
2025-09-26 30.63 31.78 30.47 31.57 0.0M
2025-09-25 30.26 30.63 30.10 30.63 0.0M
2025-09-24 29.48 30.35 29.45 30.08 0.0M
2025-09-23 28.73 29.87 28.63 29.46 0.0M
2025-09-22 29.31 29.31 28.58 28.74 0.0M
2025-09-19 29.85 29.92 29.03 29.03 0.0M
2025-09-18 30.18 30.27 29.62 29.62 0.0M
2025-09-17 29.62 29.95 29.23 29.70 0.0M
2025-09-16 28.72 29.40 28.61 29.40 0.0M
2025-09-15 29.52 29.79 28.68 28.68 0.0M
2025-09-12 29.78 30.47 29.71 29.71 0.0M
2025-09-11 30.43 30.43 29.89 30.03 0.0M
2025-09-10 29.57 29.87 29.29 29.87 0.0M
2025-09-09 29.30 29.74 29.30 29.43 0.0M
2025-09-08 30.03 30.09 29.12 29.30 0.0M
2025-09-05 30.28 30.62 29.36 29.36 0.0M
2025-09-04 30.02 30.46 29.67 30.46 0.0M
2025-09-03 31.39 31.39 29.93 29.93 0.0M
2025-09-02 31.47 31.47 30.72 31.10 0.0M
2025-09-01 30.98 31.25 30.76 30.90 0.0M
2025-08-29 30.58 31.04 30.33 30.87 0.0M
2025-08-28 30.67 30.74 30.26 30.70 0.0M
2025-08-27 30.23 30.87 30.23 30.74 0.0M
2025-08-26 30.77 30.78 29.93 30.17 0.0M
2025-08-25 30.11 30.52 29.96 30.52 0.0M
2025-08-22 29.32 30.00 29.13 30.00 0.0M
2025-08-21 29.07 29.32 28.65 28.65 0.0M
2025-08-20 29.11 29.11 28.80 29.11 0.0M
2025-08-19 28.65 29.18 28.38 28.78 0.0M
2025-08-18 28.60 28.85 28.60 28.82 0.0M
2025-08-15 29.06 29.06 28.63 28.98 0.0M
2025-08-14 28.52 28.99 28.52 28.55 0.0M
2025-08-13 28.64 28.64 28.29 28.29 0.0M
2025-08-12 28.33 28.80 28.20 28.68 0.0M
2025-08-11 28.58 28.66 28.57 28.57 0.0M
2025-08-08 28.01 28.64 28.01 28.41 0.0M
2025-08-07 28.28 28.87 27.92 27.92 0.0M
2025-08-06 27.89 28.79 27.71 27.71 0.0M
2025-08-05 27.66 27.97 27.50 27.97 0.0M
2025-08-04 27.81 28.13 27.50 27.50 0.0M
2025-08-01 29.18 29.18 27.50 27.65 0.0M
2025-07-31 29.06 29.55 29.06 29.11 0.0M
2025-07-30 29.41 29.60 29.30 29.42 0.0M
2025-07-29 29.67 29.74 29.17 29.65 0.0M
2025-07-28 28.33 29.31 28.33 29.30 0.0M
2025-07-25 28.28 28.36 28.18 28.18 0.0M
2025-07-24 28.23 28.50 27.84 28.17 0.0M
2025-07-23 27.87 28.50 27.87 28.50 0.0M
2025-07-22 27.54 28.03 27.53 28.03 0.0M
2025-07-21 28.20 28.50 27.86 27.86 0.0M
2025-07-18 28.14 28.75 28.13 28.24 0.0M
2025-07-17 27.53 27.90 27.47 27.90 0.0M
2025-07-16 27.57 27.68 27.00 27.46 0.0M
2025-07-15 28.40 28.58 27.77 27.84 0.0M
2025-07-14 29.06 29.07 28.50 28.50 0.0M
2025-07-11 29.02 29.29 28.80 29.07 0.0M
2025-07-10 29.28 29.63 28.99 28.99 0.0M
2025-07-09 29.70 29.98 29.35 29.35 0.0M
2025-07-08 27.56 29.92 27.56 29.90 0.0M
2025-07-07 28.20 28.38 27.75 27.75 0.0M
2025-07-04 28.01 28.01 28.01 28.01 0.0M
2025-07-03 28.35 28.43 28.24 28.40 0.0M
2025-07-02 27.76 28.31 27.74 28.31 0.0M
2025-07-01 27.16 27.77 26.77 27.74 0.0M
2025-06-30 27.36 27.69 27.07 27.07 0.0M
2025-06-27 28.00 28.00 27.40 27.40 0.0M
2025-06-26 27.42 28.02 27.31 27.62 0.0M
2025-06-25 27.87 28.13 27.87 27.88 0.0M
2025-06-24 28.20 28.27 27.71 27.73 0.0M
2025-06-23 30.24 31.20 28.41 28.41 0.0M
2025-06-20 29.96 29.96 29.31 29.31 0.0M
2025-06-19 30.11 30.32 29.90 29.90 0.0M
2025-06-18 30.40 30.81 29.89 29.94 0.0M
2025-06-17 31.00 31.00 30.10 30.23 0.0M
2025-06-16 31.00 31.60 29.75 29.97 0.0M
2025-06-13 33.10 33.10 30.00 30.17 0.0M
2025-06-12 30.21 30.21 29.30 29.60 0.0M
2025-06-11 29.29 29.90 29.19 29.90 0.0M
2025-06-10 28.94 29.59 28.66 29.45 0.0M
2025-06-09 28.39 28.69 28.38 28.60 0.0M
2025-06-06 27.30 28.37 27.30 28.37 0.0M
2025-06-05 27.57 27.71 27.38 27.50 0.0M
2025-06-04 28.06 28.27 27.79 27.79 0.0M
2025-06-03 27.41 28.00 27.10 28.00 0.0M
2025-06-02 26.88 27.24 26.88 27.07 0.0M
2025-05-30 27.00 27.03 26.65 26.65 0.0M
2025-05-29 27.90 27.90 27.11 27.11 0.0M
2025-05-28 27.83 27.83 27.50 27.50 0.0M
2025-05-27 27.46 27.95 27.46 27.64 0.0M
2025-05-26 27.46 27.52 27.15 27.17 0.0M
2025-05-23 27.63 27.77 26.93 27.47 0.0M
2025-05-22 27.72 27.88 27.29 27.36 0.0M
2025-05-21 28.83 28.83 28.00 28.00 0.0M
2025-05-20 28.84 29.01 28.54 28.54 0.0M
2025-05-19 29.48 29.49 28.87 29.06 0.0M
2025-05-16 29.97 30.13 29.50 29.68 0.0M
2025-05-15 29.29 29.98 28.70 29.87 0.0M
2025-05-14 30.60 30.60 30.28 30.41 0.0M
2025-05-13 30.18 30.79 30.18 30.79 0.0M
2025-05-12 29.10 31.01 29.10 30.14 0.0M
2025-05-09 28.65 28.91 28.54 28.91 0.0M
2025-05-08 27.09 28.61 26.75 28.54 0.0M
2025-05-07 27.44 27.44 26.18 26.69 0.0M
2025-05-06 27.81 27.81 27.11 27.13 0.0M
2025-05-05 27.20 27.41 27.05 27.29 0.0M
2025-05-02 27.31 28.12 27.30 27.72 0.0M
2025-04-30 27.13 27.51 26.41 26.68 0.0M
2025-04-29 27.66 27.68 27.46 27.46 0.0M
2025-04-28 27.74 27.83 27.58 27.58 0.0M
2025-04-25 28.09 28.09 27.34 27.49 0.0M
2025-04-24 27.29 27.75 27.17 27.59 0.0M
2025-04-23 28.20 28.24 27.21 27.21 0.0M
2025-04-22 25.70 27.48 25.67 27.03 0.0M
2025-04-17 26.03 27.00 25.93 27.00 0.0M
2025-04-16 24.93 26.28 24.81 25.66 0.0M
2025-04-15 25.36 25.85 25.14 25.35 0.0M
2025-04-14 24.99 25.42 24.75 25.36 0.0M
2025-04-11 24.67 24.97 23.69 24.97 0.0M
2025-04-10 28.37 28.45 24.37 24.80 0.0M
2025-04-09 23.87 28.70 23.06 28.70 0.0M
2025-04-08 26.65 26.91 24.27 24.27 0.0M
2025-04-07 25.50 27.18 24.10 26.07 0.0M
2025-04-04 30.09 30.49 26.58 26.95 0.0M
2025-04-03 33.00 33.00 30.00 30.41 0.0M
2025-04-02 34.50 34.89 34.41 34.89 0.0M
2025-04-01 34.94 34.94 34.43 34.43 0.0M
2025-03-31 33.82 34.59 33.70 34.56 0.0M
2025-03-28 33.89 34.02 33.70 33.76 0.0M
2025-03-27 34.48 34.89 33.99 33.99 0.0M
2025-03-26 34.46 34.81 34.13 34.81 0.0M
2025-03-25 34.23 34.70 34.17 34.30 0.0M
2025-03-24 33.23 34.45 33.23 34.27 0.0M
2025-03-21 33.06 33.41 33.06 33.37 0.0M
2025-03-20 33.55 33.55 33.05 33.16 0.0M
2025-03-19 32.34 33.38 32.09 33.37 0.0M
2025-03-18 32.47 32.94 32.02 32.08 0.0M
2025-03-17 31.76 32.34 31.75 32.27 0.0M
2025-03-14 31.19 31.53 30.70 31.40 0.0M
2025-03-13 32.00 32.25 30.84 30.98 0.0M
2025-03-12 31.41 32.16 31.41 32.02 0.0M
2025-03-11 31.22 31.71 31.22 31.49 0.0M
2025-03-10 32.26 32.26 31.43 31.43 0.0M
2025-03-07 31.21 32.24 31.21 32.21 0.0M
2025-03-06 31.04 31.36 30.69 30.95 0.0M
2025-03-05 31.91 32.16 30.40 31.32 0.0M
2025-03-04 33.11 33.11 31.43 32.75 0.0M
2025-03-03 34.89 34.90 32.38 32.38 0.0M
2025-02-28 34.57 34.63 33.90 34.26 0.0M
2025-02-27 33.70 34.76 33.70 34.74 0.0M
2025-02-26 33.94 34.50 33.67 33.86 0.0M
2025-02-25 35.54 35.70 34.13 34.15 0.0M
2025-02-24 35.51 36.50 35.51 35.66 0.0M
2025-02-21 36.96 36.96 35.84 35.84 0.0M
2025-02-20 36.00 36.85 35.93 36.76 0.0M
2025-02-19 33.65 37.10 33.65 35.86 0.0M
2025-02-18 33.94 34.07 33.04 33.71 0.0M
2025-02-17 33.46 35.00 33.38 34.88 0.0M
2025-02-14 32.70 33.20 32.70 33.12 0.0M
2025-02-13 32.50 32.85 32.45 32.58 0.0M
2025-02-12 34.18 34.18 32.58 32.64 0.0M
2025-02-11 33.32 34.09 33.16 33.98 0.0M
2025-02-10 32.18 33.32 32.15 33.30 0.0M
2025-02-07 32.20 32.57 32.08 32.20 0.0M
2025-02-06 33.09 33.19 31.90 31.90 0.0M
2025-02-05 33.22 33.24 32.50 32.85 0.0M
2025-02-04 32.75 33.24 32.28 33.24 0.0M
2025-02-03 33.42 34.00 32.57 32.85 0.0M
2025-01-31 34.00 34.00 32.72 32.99 0.0M
2025-01-30 33.73 33.73 33.60 33.69 0.0M
2025-01-29 33.23 33.61 33.14 33.56 0.0M
2025-01-28 34.19 34.19 33.23 33.24 0.0M
2025-01-27 34.08 34.54 33.54 33.72 0.0M
2025-01-24 35.10 35.13 34.07 34.30 0.0M
2025-01-23 35.26 35.75 34.91 34.98 0.0M
2025-01-22 35.28 35.68 35.04 35.39 0.0M
2025-01-21 37.76 38.20 34.95 34.95 0.0M
2025-01-20 37.50 38.00 36.98 38.00 0.0M
2025-01-17 37.33 37.70 36.79 36.85 0.0M
2025-01-16 37.44 37.52 37.16 37.52 0.0M
2025-01-15 35.99 37.55 35.99 37.42 0.0M
2025-01-14 36.10 36.32 35.80 36.06 0.0M
2025-01-13 35.90 36.77 35.44 35.95 0.0M
2025-01-10 34.30 35.54 34.14 35.13 0.0M
2025-01-09 33.75 34.30 33.65 34.30 0.0M
2025-01-08 33.57 34.14 33.57 34.00 0.0M
2025-01-07 32.83 33.84 32.55 33.41 0.0M
2025-01-06 33.15 33.47 32.50 32.50 0.0M
2025-01-03 33.00 33.05 32.40 32.99 0.0M
2025-01-02 31.69 32.94 31.60 32.60 0.0M