시장 데이터를 불러오는 중
Petroleo Brasileiro S.A. Petrobras American Depositary Shares representing Preferred Shares · PBR-A · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,614 | ₩30,526 | ₩29,534 | ₩30,110 | +1.67% | 1358.8만 |
| 2026.10.08 | ₩29,521 | ₩29,856 | ₩29,306 | ₩29,668 | +0.50% | 1192.2만 |
| 2026.10.07 | ₩28,998 | ₩29,333 | ₩28,717 | ₩29,025 | +0.09% | 1030.8만 |
| 2026.10.06 | ₩29,467 | ₩29,480 | ₩28,918 | ₩28,971 | -1.68% | 1230.1만 |
| 2026.10.05 | ₩29,199 | ₩30,445 | ₩28,864 | ₩29,641 | +1.51% | 3760.2만 |
| 2026.10.02 | ₩25,367 | ₩26,372 | ₩25,353 | ₩26,264 | +3.54% | 794.7만 |
| 2026.10.01 | ₩25,514 | ₩25,769 | ₩25,326 | ₩25,621 | +0.42% | 639.6만 |
| 2026.09.30 | ₩25,581 | ₩25,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,447 |
| ₩25,447 |
| -0.52% |
| 918.2만 |
| 2026.09.29 | ₩24,697 | ₩25,219 | ₩24,603 | ₩25,179 | +1.95% | 689.7만 |
|---|
| 2026.09.28 | ₩24,991 | ₩25,313 | ₩24,911 | ₩24,991 | 0.00% | 690.5만 |
|---|
| 2026.09.25 | ₩25,005 | ₩25,058 | ₩24,643 | ₩24,817 | -0.75% | 597.4만 |
|---|
| 2026.09.24 | ₩25,755 | ₩26,010 | ₩25,420 | ₩25,447 | -1.20% | 871.2만 |
|---|
| 2026.09.23 | ₩25,795 | ₩26,117 | ₩25,568 | ₩25,755 | -0.16% | 728.7만 |
|---|
| 2026.09.22 | ₩24,790 | ₩25,447 | ₩24,670 | ₩25,380 | +2.38% | 770.5만 |
|---|
| 2026.09.21 | ₩25,179 | ₩25,380 | ₩25,045 | ₩25,112 | -0.27% | 690.2만 |
|---|
| 2026.09.18 | ₩25,125 | ₩25,367 | ₩25,099 | ₩25,219 | +0.37% | 354.6만 |
|---|
| 2026.09.17 | ₩25,072 | ₩25,581 | ₩24,871 | ₩25,380 | +1.23% | 615.2만 |
|---|
| 2026.09.16 | ₩25,889 | ₩25,889 | ₩25,246 | ₩25,313 | -2.23% | 813.8만 |
|---|
| 2026.09.15 | ₩25,621 | ₩26,398 | ₩25,621 | ₩26,224 | +2.35% | 818.2만 |
|---|
| 2026.09.14 | ₩25,648 | ₩25,728 | ₩25,326 | ₩25,554 | -0.37% | 553.4만 |
|---|
| 2026.09.11 | ₩25,581 | ₩25,809 | ₩25,353 | ₩25,608 | +0.10% | 373.1만 |
|---|
| 2026.09.10 | ₩25,702 | ₩26,117 | ₩25,313 | ₩25,755 | +0.21% | 891.3만 |
|---|
| 2026.09.09 | ₩25,594 | ₩25,742 | ₩25,286 | ₩25,447 | -0.58% | 767.9만 |
|---|
| 2026.09.08 | ₩25,166 | ₩25,568 | ₩25,005 | ₩25,273 | +0.43% | 719.7만 |
|---|
| 2026.09.04 | ₩24,603 | ₩24,831 | ₩24,442 | ₩24,455 | -0.60% | 531.2만 |
|---|
| 2026.09.03 | ₩25,675 | ₩25,742 | ₩24,857 | ₩24,898 | -3.03% | 1334.2만 |
|---|
| 2026.09.02 | ₩24,308 | ₩25,313 | ₩24,241 | ₩25,206 | +3.69% | 948만 |
|---|
| 2026.09.01 | ₩23,705 | ₩24,469 | ₩23,705 | ₩24,388 | +2.88% | 1007.9만 |
|---|
| 2026.08.31 | ₩23,182 | ₩23,531 | ₩22,928 | ₩23,316 | +0.58% | 793.8만 |
|---|
| 2026.08.28 | ₩22,137 | ₩22,486 | ₩22,057 | ₩22,472 | +1.51% | 603.6만 |
|---|
| 2026.08.27 | ₩21,481 | ₩22,231 | ₩21,293 | ₩22,164 | +3.18% | 827.1만 |
|---|
| 2026.08.26 | ₩21,400 | ₩21,936 | ₩21,253 | ₩21,467 | +0.31% | 770.5만 |
|---|
| 2026.08.25 | ₩21,789 | ₩21,816 | ₩21,333 | ₩21,521 | -1.23% | 1155.2만 |
|---|
| 2026.08.24 | ₩22,338 | ₩22,566 | ₩22,204 | ₩22,472 | +0.60% | 706.8만 |
|---|
| 2026.08.21 | ₩22,941 | ₩23,182 | ₩22,941 | ₩23,075 | +0.58% | 589.7만 |
|---|
| 2026.08.20 | ₩22,553 | ₩23,035 | ₩22,512 | ₩22,834 | +1.25% | 642.9만 |
|---|
| 2026.08.19 | ₩22,566 | ₩22,780 | ₩22,285 | ₩22,325 | -1.07% | 860.2만 |
|---|
| 2026.08.18 | ₩22,137 | ₩22,271 | ₩21,816 | ₩21,936 | -0.91% | 852.4만 |
|---|
| 2026.08.17 | ₩21,976 | ₩22,017 | ₩21,548 | ₩21,896 | -0.37% | 788.9만 |
|---|
| 2026.08.14 | ₩21,722 | ₩21,789 | ₩21,373 | ₩21,534 | -0.86% | 664.8만 |
|---|
| 2026.08.13 | ₩21,320 | ₩21,641 | ₩21,226 | ₩21,615 | +1.38% | 631.9만 |
|---|
| 2026.08.12 | ₩21,387 | ₩21,749 | ₩21,333 | ₩21,400 | +0.06% | 792.5만 |
|---|
| 2026.08.11 | ₩22,043 | ₩22,043 | ₩21,266 | ₩21,521 | -2.37% | 743.2만 |
|---|
| 2026.08.10 | ₩21,708 | ₩22,231 | ₩21,574 | ₩22,030 | +1.48% | 937.6만 |
|---|
| 2026.08.07 | ₩22,325 | ₩22,325 | ₩21,507 | ₩21,521 | -3.60% | 940.4만 |
|---|
| 2026.08.06 | ₩22,231 | ₩22,258 | ₩22,030 | ₩22,084 | -0.66% | 437.9만 |
|---|
| 2026.08.05 | ₩22,486 | ₩22,486 | ₩21,775 | ₩21,816 | -2.98% | 631.8만 |
|---|
| 2026.08.04 | ₩22,311 | ₩22,392 | ₩21,936 | ₩22,151 | -0.72% | 692.2만 |
|---|
| 2026.08.03 | ₩22,579 | ₩22,727 | ₩22,419 | ₩22,579 | 0.00% | 737.2만 |
|---|
| 2026.07.31 | ₩22,700 | ₩22,995 | ₩22,459 | ₩22,981 | +1.24% | 603.7만 |
|---|
| 2026.07.30 | ₩22,043 | ₩22,633 | ₩22,030 | ₩22,579 | +2.43% | 504.8만 |
|---|
| 2026.07.29 | ₩22,191 | ₩22,204 | ₩21,869 | ₩22,043 | -0.66% | 569.4만 |
|---|
| 2026.07.28 | ₩21,561 | ₩21,896 | ₩21,467 | ₩21,534 | -0.12% | 726.9만 |
|---|
| 2026.07.27 | ₩21,548 | ₩21,789 | ₩21,467 | ₩21,494 | -0.25% | 545.6만 |
|---|
| 2026.07.24 | ₩22,405 | ₩22,713 | ₩22,258 | ₩22,271 | -0.60% | 516.2만 |
|---|
| 2026.07.23 | ₩22,834 | ₩22,955 | ₩22,579 | ₩22,620 | -0.94% | 697.1만 |
|---|
| 2026.07.22 | ₩22,338 | ₩22,700 | ₩22,325 | ₩22,472 | +0.60% | 654.8만 |
|---|
| 2026.07.21 | ₩21,842 | ₩22,070 | ₩21,722 | ₩22,043 | +0.92% | 511.6만 |
|---|
| 2026.07.20 | ₩21,494 | ₩21,842 | ₩21,347 | ₩21,735 | +1.12% | 632.7만 |
|---|
| 2026.07.17 | ₩21,320 | ₩21,548 | ₩21,239 | ₩21,440 | +0.57% | 624.2만 |
|---|
| 2026.07.16 | ₩21,440 | ₩21,494 | ₩20,998 | ₩20,998 | -2.06% | 456.8만 |
|---|
| 2026.07.15 | ₩21,548 | ₩21,561 | ₩21,226 | ₩21,454 | -0.44% | 518.2만 |
|---|
| 2026.07.14 | ₩21,655 | ₩21,722 | ₩21,226 | ₩21,507 | -0.68% | 769.2만 |
|---|
| 2026.07.13 | ₩21,266 | ₩21,400 | ₩21,105 | ₩21,306 | +0.19% | 1039만 |
|---|
| 2026.07.10 | ₩20,690 | ₩20,878 | ₩20,677 | ₩20,864 | +0.84% | 529.3만 |
|---|
| 2026.07.09 | ₩20,690 | ₩20,717 | ₩20,382 | ₩20,556 | -0.65% | 769.5만 |
|---|
| 2026.07.08 | ₩20,636 | ₩20,717 | ₩20,288 | ₩20,690 | +0.26% | 873.3만 |
|---|
| 2026.07.07 | ₩19,805 | ₩20,154 | ₩19,738 | ₩20,087 | +1.42% | 778.7만 |
|---|
| 2026.07.06 | ₩19,564 | ₩19,725 | ₩19,524 | ₩19,685 | +0.62% | 342만 |
|---|
| 2026.07.02 | ₩19,645 | ₩19,926 | ₩19,363 | ₩19,457 | -0.95% | 685.1만 |
|---|
| 2026.07.01 | ₩19,310 | ₩19,578 | ₩19,310 | ₩19,417 | +0.56% | 453.4만 |
|---|
| 2026.06.30 | ₩19,645 | ₩19,738 | ₩19,537 | ₩19,618 | -0.14% | 574.2만 |
|---|
| 2026.06.29 | ₩19,765 | ₩19,886 | ₩19,618 | ₩19,752 | -0.07% | 549.5만 |
|---|
| 2026.06.26 | ₩19,765 | ₩19,805 | ₩19,645 | ₩19,671 | -0.47% | 674.3만 |
|---|
| 2026.06.25 | ₩19,685 | ₩20,020 | ₩19,564 | ₩19,939 | +1.29% | 513.2만 |
|---|
| 2026.06.24 | ₩19,872 | ₩19,926 | ₩19,631 | ₩19,752 | -0.61% | 759.4만 |
|---|
| 2026.06.23 | ₩20,208 | ₩20,449 | ₩20,167 | ₩20,435 | +1.13% | 805.7만 |
|---|
| 2026.06.22 | ₩20,261 | ₩20,449 | ₩20,033 | ₩20,449 | +0.93% | 594.4만 |
|---|
| 2026.06.18 | ₩19,752 | ₩20,248 | ₩19,444 | ₩20,087 | +1.70% | 2373.8만 |
|---|
| 2026.06.17 | ₩20,502 | ₩20,569 | ₩20,087 | ₩20,127 | -1.83% | 1569.4만 |
|---|
| 2026.06.16 | ₩20,301 | ₩20,462 | ₩20,154 | ₩20,288 | -0.07% | 673.2만 |
|---|
| 2026.06.15 | ₩21,119 | ₩21,239 | ₩20,663 | ₩20,677 | -2.09% | 956.9만 |
|---|
| 2026.06.12 | ₩21,521 | ₩21,923 | ₩21,507 | ₩21,869 | +1.62% | 693.9만 |
|---|
| 2026.06.11 | ₩21,735 | ₩21,976 | ₩21,561 | ₩21,896 | +0.74% | 1165만 |
|---|
| 2026.06.10 | ₩21,320 | ₩21,762 | ₩21,320 | ₩21,561 | +1.13% | 1241.7만 |
|---|
| 2026.06.09 | ₩21,373 | ₩21,440 | ₩21,172 | ₩21,306 | -0.31% | 894.3만 |
|---|
| 2026.06.08 | ₩21,347 | ₩21,467 | ₩21,119 | ₩21,306 | -0.19% | 648.8만 |
|---|
| 2026.06.05 | ₩21,534 | ₩21,641 | ₩21,172 | ₩21,239 | -1.37% | 653.4만 |
|---|
| 2026.06.04 | ₩21,708 | ₩21,829 | ₩21,481 | ₩21,655 | -0.25% | 434.8만 |
|---|
| 2026.06.03 | ₩22,177 | ₩22,244 | ₩21,775 | ₩21,775 | -1.81% | 732.6만 |
|---|
| 2026.06.02 | ₩22,579 | ₩22,673 | ₩22,459 | ₩22,459 | -0.53% | 1003.1만 |
|---|
| 2026.06.01 | ₩22,727 | ₩22,914 | ₩22,405 | ₩22,593 | -0.59% | 1076.4만 |
|---|
| 2026.05.29 | ₩22,298 | ₩22,472 | ₩22,191 | ₩22,472 | +0.78% | 868.6만 |
|---|
| 2026.05.28 | ₩22,807 | ₩22,847 | ₩22,472 | ₩22,566 | -1.06% | 851.8만 |
|---|
| 2026.05.27 | ₩22,486 | ₩22,874 | ₩22,445 | ₩22,620 | +0.60% | 953.1만 |
|---|
| 2026.05.26 | ₩23,316 | ₩23,357 | ₩23,022 | ₩23,115 | -0.86% | 1063.4만 |
|---|
| 2026.05.22 | ₩23,584 | ₩23,866 | ₩23,477 | ₩23,745 | +0.68% | 998.4만 |
|---|
| 2026.05.21 | ₩24,268 | ₩24,455 | ₩23,919 | ₩24,094 | -0.72% | 1209.6만 |
|---|
| 2026.05.20 | ₩24,362 | ₩24,656 | ₩23,839 | ₩23,866 | -2.04% | 1232.6만 |
|---|
| 2026.05.19 | ₩24,402 | ₩24,670 | ₩24,214 | ₩24,509 | +0.44% | 1260.4만 |
|---|
| 2026.05.18 | ₩23,919 | ₩25,005 | ₩23,785 | ₩24,978 | +4.43% | 1688.9만 |
|---|
| 2026.05.15 | ₩24,013 | ₩24,134 | ₩23,893 | ₩24,107 | +0.39% | 1042.4만 |
|---|
| 2026.05.14 | ₩23,973 | ₩24,415 | ₩23,879 | ₩24,187 | +0.89% | 959만 |
|---|
| 2026.05.13 | ₩24,683 | ₩24,764 | ₩23,772 | ₩23,812 | -3.53% | 1308.7만 |
|---|
| 2026.05.12 | ₩24,938 | ₩25,139 | ₩24,777 | ₩24,978 | +0.16% | 1083.6만 |
|---|
| 2026.05.11 | ₩25,353 | ₩25,474 | ₩25,018 | ₩25,367 | +0.05% | 722.8만 |
|---|
| 2026.05.08 | ₩25,340 | ₩25,393 | ₩25,018 | ₩25,018 | -1.27% | 469.1만 |
|---|
| 2026.05.07 | ₩25,273 | ₩25,326 | ₩24,616 | ₩25,139 | -0.53% | 972만 |
|---|
| 2026.05.06 | ₩25,661 | ₩25,836 | ₩25,447 | ₩25,702 | +0.16% | 1185.2만 |
|---|
| 2026.05.05 | ₩26,439 | ₩26,733 | ₩26,264 | ₩26,439 | 0.00% | 837.8만 |
|---|
| 2026.05.04 | ₩26,680 | ₩26,867 | ₩26,465 | ₩26,666 | -0.05% | 710.8만 |
|---|
| 2026.05.01 | ₩26,465 | ₩26,640 | ₩25,983 | ₩26,398 | -0.25% | 467.6만 |
|---|
| 2026.04.30 | ₩26,157 | ₩26,747 | ₩25,943 | ₩26,640 | +1.84% | 832.8만 |
|---|
| 2026.04.29 | ₩25,996 | ₩26,398 | ₩25,889 | ₩26,305 | +1.19% | 1129.7만 |
|---|
| 2026.04.28 | ₩25,635 | ₩25,822 | ₩25,393 | ₩25,648 | +0.05% | 714.5만 |
|---|
| 2026.04.27 | ₩25,608 | ₩25,970 | ₩25,420 | ₩25,447 | -0.63% | 767.5만 |
|---|
| 2026.04.24 | ₩25,326 | ₩25,340 | ₩24,844 | ₩25,273 | -0.21% | 751.5만 |
|---|
| 2026.04.23 | ₩25,862 | ₩26,050 | ₩25,635 | ₩25,903 | +0.16% | 865.3만 |
|---|
| 2026.04.22 | ₩25,849 | ₩25,903 | ₩25,460 | ₩25,675 | -0.67% | 1304.3만 |
|---|
| 2026.04.21 | ₩25,326 | ₩25,956 | ₩25,326 | ₩25,809 | +1.90% | 615만 |
|---|
| 2026.04.20 | ₩25,192 | ₩25,340 | ₩25,018 | ₩25,300 | +0.43% | 661.7만 |
|---|
| 2026.04.17 | ₩24,764 | ₩24,924 | ₩24,107 | ₩24,911 | +0.60% | 1684.6만 |
|---|
| 2026.04.16 | ₩25,099 | ₩26,117 | ₩25,018 | ₩25,996 | +3.58% | 1300.6만 |
|---|
| 2026.04.15 | ₩25,514 | ₩25,782 | ₩25,045 | ₩25,112 | -1.58% | 954.7만 |
|---|
| 2026.04.14 | ₩26,251 | ₩26,291 | ₩25,594 | ₩25,728 | -1.99% | 901만 |
|---|
| 2026.04.13 | ₩26,599 | ₩26,640 | ₩26,358 | ₩26,626 | +0.10% | 614.8만 |
|---|
| 2026.04.10 | ₩25,407 | ₩26,211 | ₩25,407 | ₩26,197 | +3.11% | 652만 |
|---|
| 2026.04.09 | ₩24,911 | ₩25,594 | ₩24,871 | ₩25,313 | +1.61% | 1311.4만 |
|---|
| 2026.04.08 | ₩23,772 | ₩24,469 | ₩23,584 | ₩24,429 | +2.76% | 1729.7만 |
|---|
| 2026.04.07 | ₩25,474 | ₩25,742 | ₩25,152 | ₩25,233 | -0.95% | 1016.6만 |
|---|
| 2026.04.06 | ₩25,166 | ₩25,460 | ₩24,978 | ₩25,420 | +1.01% | 611.1만 |
|---|
| 2026.04.02 | ₩25,246 | ₩25,581 | ₩24,924 | ₩25,005 | -0.96% | 1131.8만 |
|---|
| 2026.04.01 | ₩24,683 | ₩24,911 | ₩24,214 | ₩24,496 | -0.76% | 1389.3만 |
|---|
| 2026.03.31 | ₩25,501 | ₩25,916 | ₩24,589 | ₩25,125 | -1.47% | 2405.4만 |
|---|
| 2026.03.30 | ₩25,447 | ₩25,889 | ₩25,152 | ₩25,340 | -0.42% | 1547.5만 |
|---|
| 2026.03.27 | ₩24,576 | ₩25,219 | ₩24,522 | ₩25,192 | +2.51% | 1125.4만 |
|---|
| 2026.03.26 | ₩24,402 | ₩24,804 | ₩24,375 | ₩24,509 | +0.44% | 1408.6만 |
|---|
| 2026.03.25 | ₩23,826 | ₩24,442 | ₩23,718 | ₩24,295 | +1.97% | 836.6만 |
|---|
| 2026.03.24 | ₩23,718 | ₩24,429 | ₩23,678 | ₩24,053 | +1.41% | 1626.6만 |
|---|
| 2026.03.23 | ₩22,740 | ₩23,678 | ₩22,740 | ₩23,491 | +3.30% | 1533.9만 |
|---|
| 2026.03.20 | ₩23,544 | ₩23,558 | ₩22,673 | ₩22,861 | -2.90% | 1636만 |
|---|
| 2026.03.19 | ₩23,986 | ₩24,576 | ₩23,879 | ₩23,986 | 0.00% | 1445.7만 |
|---|
| 2026.03.18 | ₩23,986 | ₩24,241 | ₩23,986 | ₩24,013 | +0.11% | 849.1만 |
|---|
| 2026.03.17 | ₩23,826 | ₩24,335 | ₩23,665 | ₩23,826 | 0.00% | 1250.5만 |
|---|
| 2026.03.16 | ₩22,928 | ₩23,544 | ₩22,754 | ₩23,397 | +2.05% | 1133.4만 |
|---|
| 2026.03.13 | ₩22,968 | ₩23,022 | ₩22,459 | ₩22,486 | -2.10% | 1653.4만 |
|---|
| 2026.03.12 | ₩23,598 | ₩23,625 | ₩22,620 | ₩23,008 | -2.50% | 2299.8만 |
|---|
| 2026.03.11 | ₩22,620 | ₩23,343 | ₩22,606 | ₩23,316 | +3.08% | 1745.7만 |
|---|
| 2026.03.10 | ₩21,963 | ₩22,405 | ₩21,816 | ₩22,164 | +0.92% | 1329.3만 |
|---|
| 2026.03.09 | ₩22,110 | ₩22,807 | ₩22,084 | ₩22,365 | +1.15% | 3073.2만 |
|---|
| 2026.03.06 | ₩21,440 | ₩21,842 | ₩21,186 | ₩21,601 | +0.75% | 2323.5만 |
|---|
| 2026.03.05 | ₩20,516 | ₩20,744 | ₩20,355 | ₩20,730 | +1.05% | 1213.6만 |
|---|
| 2026.03.04 | ₩20,784 | ₩20,931 | ₩20,543 | ₩20,757 | -0.13% | 909.6만 |
|---|
| 2026.03.03 | ₩20,904 | ₩21,239 | ₩20,583 | ₩20,891 | -0.06% | 2031.9만 |
|---|
| 2026.03.02 | ₩21,199 | ₩21,360 | ₩20,945 | ₩21,280 | +0.38% | 1485만 |
|---|
| 2026.02.27 | ₩20,851 | ₩20,998 | ₩20,529 | ₩20,636 | -1.03% | 1036.4만 |
|---|
| 2026.02.26 | ₩20,529 | ₩20,730 | ₩20,288 | ₩20,650 | +0.59% | 775.3만 |
|---|
| 2026.02.25 | ₩20,610 | ₩20,797 | ₩20,315 | ₩20,770 | +0.78% | 681.9만 |
|---|
| 2026.02.24 | ₩20,261 | ₩20,650 | ₩20,194 | ₩20,650 | +1.92% | 1037.4만 |
|---|
| 2026.02.23 | ₩19,872 | ₩20,489 | ₩19,846 | ₩20,073 | +1.01% | 1535.8만 |
|---|
| 2026.02.20 | ₩19,457 | ₩19,698 | ₩19,323 | ₩19,685 | +1.17% | 710.9만 |
|---|
| 2026.02.19 | ₩19,363 | ₩19,618 | ₩19,269 | ₩19,484 | +0.62% | 1002.2만 |
|---|
| 2026.02.18 | ₩19,055 | ₩19,283 | ₩18,867 | ₩19,082 | +0.14% | 744.7만 |
|---|
| 2026.02.17 | ₩18,961 | ₩18,961 | ₩18,532 | ₩18,774 | -0.99% | 517.5만 |
|---|
| 2026.02.13 | ₩18,814 | ₩19,001 | ₩18,693 | ₩18,961 | +0.78% | 721.8만 |
|---|
| 2026.02.12 | ₩19,725 | ₩19,725 | ₩18,934 | ₩19,095 | -3.19% | 1385.3만 |
|---|
| 2026.02.11 | ₩19,618 | ₩19,913 | ₩19,578 | ₩19,779 | +0.82% | 1790.5만 |
|---|
| 2026.02.10 | ₩19,202 | ₩19,323 | ₩19,082 | ₩19,296 | +0.49% | 628.3만 |
|---|
| 2026.02.09 | ₩18,961 | ₩19,363 | ₩18,908 | ₩19,363 | +2.12% | 734.9만 |
|---|
| 2026.02.06 | ₩18,948 | ₩19,095 | ₩18,747 | ₩18,881 | -0.35% | 672.9만 |
|---|
| 2026.02.05 | ₩19,082 | ₩19,243 | ₩18,800 | ₩18,841 | -1.26% | 1013.6만 |
|---|
| 2026.02.04 | ₩19,189 | ₩19,283 | ₩18,867 | ₩19,095 | -0.49% | 1173.4만 |
|---|
| 2026.02.03 | ₩19,511 | ₩19,698 | ₩19,001 | ₩19,323 | -0.96% | 1589.9만 |
|---|
| 2026.02.02 | ₩18,707 | ₩18,975 | ₩18,653 | ₩18,948 | +1.29% | 1217.6만 |
|---|
| 2026.01.30 | ₩19,363 | ₩19,511 | ₩18,881 | ₩19,243 | -0.62% | 1479.2만 |
|---|
| 2026.01.29 | ₩19,859 | ₩19,993 | ₩19,202 | ₩19,511 | -1.75% | 1988.6만 |
|---|
| 2026.01.28 | ₩19,149 | ₩19,323 | ₩18,921 | ₩19,283 | +0.70% | 1485.5만 |
|---|
| 2026.01.27 | ₩18,358 | ₩18,800 | ₩18,358 | ₩18,774 | +2.26% | 1323.9만 |
|---|
| 2026.01.26 | ₩18,037 | ₩18,171 | ₩17,822 | ₩17,970 | -0.37% | 809.2만 |
|---|
| 2026.01.23 | ₩17,407 | ₩17,983 | ₩17,326 | ₩17,849 | +2.54% | 1350.8만 |
|---|
| 2026.01.22 | ₩16,951 | ₩17,233 | ₩16,884 | ₩17,018 | +0.40% | 1743만 |
|---|
| 2026.01.21 | ₩16,268 | ₩16,938 | ₩16,268 | ₩16,938 | +4.12% | 1596.1만 |
|---|
| 2026.01.20 | ₩16,040 | ₩16,241 | ₩16,027 | ₩16,147 | +0.67% | 1074.2만 |
|---|
| 2026.01.16 | ₩15,866 | ₩16,094 | ₩15,866 | ₩16,013 | +0.93% | 747.4만 |
|---|
| 2026.01.15 | ₩15,718 | ₩15,986 | ₩15,638 | ₩15,919 | +1.28% | 662만 |
|---|
| 2026.01.14 | ₩15,638 | ₩16,187 | ₩15,638 | ₩15,893 | +1.63% | 2278.9만 |
|---|
| 2026.01.13 | ₩15,263 | ₩15,638 | ₩15,263 | ₩15,611 | +2.28% | 1250.5만 |
|---|
| 2026.01.12 | ₩15,169 | ₩15,276 | ₩15,115 | ₩15,129 | -0.27% | 505.6만 |
|---|
| 2026.01.09 | ₩15,102 | ₩15,357 | ₩15,102 | ₩15,196 | +0.62% | 583.9만 |
|---|
| 2026.01.08 | ₩14,901 | ₩15,115 | ₩14,874 | ₩15,089 | +1.26% | 674.3만 |
|---|
| 2026.01.07 | ₩14,767 | ₩14,821 | ₩14,673 | ₩14,767 | 0.00% | 568.6만 |
|---|
| 2026.01.06 | ₩15,075 | ₩15,169 | ₩14,754 | ₩14,767 | -2.04% | 1051.8만 |
|---|
| 2026.01.05 | ₩15,035 | ₩15,062 | ₩14,673 | ₩14,968 | -0.45% | 1264.9만 |
|---|
| 2026.01.02 | ₩15,115 | ₩15,236 | ₩14,941 | ₩15,182 | +0.44% | 508.2만 |
|---|
| 2025.12.31 | ₩15,129 | ₩15,156 | ₩15,075 | ₩15,102 | -0.18% | 289.7만 |
|---|
| 2025.12.30 | ₩14,981 | ₩15,156 | ₩14,968 | ₩15,156 | +1.16% | 548.5만 |
|---|
| 2025.12.29 | ₩14,754 | ₩14,847 | ₩14,687 | ₩14,794 | +0.27% | 455.5만 |
|---|
| 2025.12.26 | ₩14,606 | ₩14,767 | ₩14,593 | ₩14,727 | +0.83% | 611.6만 |
|---|
| 2025.12.24 | ₩15,196 | ₩15,196 | ₩15,048 | ₩15,182 | -0.09% | 188.9만 |
|---|
| 2025.12.23 | ₩14,995 | ₩15,129 | ₩14,981 | ₩15,129 | +0.89% | 448.4만 |
|---|
| 2025.12.22 | ₩15,129 | ₩15,156 | ₩14,914 | ₩14,928 | -1.33% | 652.7만 |
|---|
| 2025.12.19 | ₩15,129 | ₩15,169 | ₩14,968 | ₩14,981 | -0.97% | 435.8만 |
|---|
| 2025.12.18 | ₩15,089 | ₩15,169 | ₩14,941 | ₩15,008 | -0.53% | 644만 |
|---|
| 2025.12.17 | ₩15,075 | ₩15,102 | ₩14,941 | ₩15,075 | 0.00% | 556.8만 |
|---|
| 2025.12.16 | ₩15,370 | ₩15,410 | ₩15,008 | ₩15,075 | -1.92% | 892.9만 |
|---|
| 2025.12.15 | ₩15,785 | ₩15,799 | ₩15,625 | ₩15,638 | -0.93% | 493만 |
|---|
| 2025.12.12 | ₩15,732 | ₩15,745 | ₩15,464 | ₩15,611 | -0.77% | 677.6만 |
|---|
| 2025.12.11 | ₩15,558 | ₩15,625 | ₩15,477 | ₩15,504 | -0.34% | 623.4만 |
|---|
| 2025.12.10 | ₩15,598 | ₩15,692 | ₩15,410 | ₩15,625 | +0.17% | 679.8만 |
|---|
| 2025.12.09 | ₩15,410 | ₩15,732 | ₩15,410 | ₩15,732 | +2.09% | 666.8만 |
|---|
| 2025.12.08 | ₩15,625 | ₩15,785 | ₩15,504 | ₩15,638 | +0.09% | 744.1만 |
|---|
| 2025.12.05 | ₩16,348 | ₩16,522 | ₩15,370 | ₩15,397 | -5.82% | 2081.3만 |
|---|
| 2025.12.04 | ₩16,563 | ₩16,589 | ₩16,362 | ₩16,455 | -0.65% | 632.2만 |
|---|
| 2025.12.03 | ₩16,254 | ₩16,429 | ₩16,254 | ₩16,295 | +0.25% | 460.2만 |
|---|
| 2025.12.02 | ₩16,040 | ₩16,120 | ₩15,772 | ₩16,120 | +0.50% | 553.7만 |
|---|
| 2025.12.01 | ₩15,879 | ₩16,161 | ₩15,866 | ₩15,866 | -0.08% | 542.8만 |
|---|
| 2025.11.28 | ₩15,893 | ₩15,960 | ₩15,826 | ₩15,933 | +0.25% | 362.8만 |
|---|
| 2025.11.26 | ₩16,134 | ₩16,228 | ₩16,027 | ₩16,120 | -0.08% | 369.4만 |
|---|
| 2025.11.25 | ₩16,080 | ₩16,120 | ₩15,893 | ₩16,000 | -0.50% | 568.1만 |
|---|
| 2025.11.24 | ₩16,201 | ₩16,268 | ₩16,040 | ₩16,187 | -0.08% | 670.4만 |
|---|
| 2025.11.21 | ₩16,147 | ₩16,241 | ₩16,000 | ₩16,120 | -0.17% | 601.9만 |
|---|
| 2025.11.20 | ₩16,496 | ₩16,589 | ₩16,120 | ₩16,134 | -2.19% | 549.1만 |
|---|
| 2025.11.19 | ₩16,388 | ₩16,563 | ₩16,362 | ₩16,469 | +0.49% | 805.8만 |
|---|
| 2025.11.18 | ₩16,469 | ₩16,723 | ₩16,455 | ₩16,643 | +1.06% | 607.2만 |
|---|
| 2025.11.17 | ₩16,656 | ₩16,697 | ₩16,469 | ₩16,549 | -0.64% | 560.1만 |
|---|
| 2025.11.14 | ₩16,549 | ₩16,844 | ₩16,509 | ₩16,630 | +0.49% | 768.1만 |
|---|
| 2025.11.13 | ₩16,536 | ₩16,723 | ₩16,362 | ₩16,469 | -0.41% | 1155.4만 |
|---|
| 2025.11.12 | ₩16,656 | ₩16,710 | ₩16,241 | ₩16,388 | -1.61% | 1604.9만 |
|---|
| 2025.11.11 | ₩16,630 | ₩17,032 | ₩16,603 | ₩16,965 | +2.01% | 2393.1만 |
|---|
| 2025.11.10 | ₩16,281 | ₩16,455 | ₩16,080 | ₩16,375 | +0.58% | 1107.4만 |
|---|
| 2025.11.07 | ₩15,491 | ₩16,161 | ₩15,437 | ₩16,161 | +4.33% | 1713.2만 |
|---|
| 2025.11.06 | ₩15,584 | ₩15,651 | ₩15,464 | ₩15,504 | -0.52% | 668.3만 |
|---|
| 2025.11.05 | ₩15,115 | ₩15,491 | ₩15,102 | ₩15,450 | +2.22% | 1042.7만 |
|---|
| 2025.11.04 | ₩14,888 | ₩15,008 | ₩14,834 | ₩14,968 | +0.54% | 496.8만 |
|---|
| 2025.11.03 | ₩14,995 | ₩15,276 | ₩14,968 | ₩15,008 | +0.09% | 1037만 |
|---|
| 2025.10.31 | ₩14,928 | ₩14,955 | ₩14,700 | ₩14,807 | -0.81% | 597.9만 |
|---|
| 2025.10.30 | ₩14,861 | ₩15,008 | ₩14,821 | ₩14,834 | -0.18% | 569.7만 |
|---|
| 2025.10.29 | ₩15,035 | ₩15,142 | ₩14,981 | ₩15,008 | -0.18% | 624.3만 |
|---|
| 2025.10.28 | ₩14,941 | ₩15,156 | ₩14,901 | ₩15,022 | +0.54% | 559.9만 |
|---|
| 2025.10.27 | ₩14,981 | ₩15,008 | ₩14,807 | ₩14,981 | 0.00% | 636.2만 |
|---|
| 2025.10.24 | ₩15,142 | ₩15,209 | ₩14,834 | ₩14,847 | -1.95% | 455.1만 |
|---|
| 2025.10.23 | ₩15,249 | ₩15,276 | ₩15,008 | ₩15,022 | -1.49% | 578.7만 |
|---|
| 2025.10.22 | ₩14,740 | ₩14,914 | ₩14,687 | ₩14,847 | +0.73% | 817.3만 |
|---|
| 2025.10.21 | ₩14,874 | ₩14,874 | ₩14,633 | ₩14,673 | -1.35% | 726.1만 |
|---|
| 2025.10.20 | ₩14,754 | ₩14,914 | ₩14,660 | ₩14,821 | +0.45% | 943만 |
|---|
| 2025.10.17 | ₩14,472 | ₩14,807 | ₩14,419 | ₩14,700 | +1.57% | 857.5만 |
|---|
| 2025.10.16 | ₩14,606 | ₩14,687 | ₩14,472 | ₩14,512 | -0.64% | 529만 |
|---|
| 2025.10.15 | ₩14,740 | ₩14,861 | ₩14,579 | ₩14,606 | -0.91% | 596만 |
|---|
| 2025.10.14 | ₩14,660 | ₩14,847 | ₩14,593 | ₩14,727 | +0.46% | 664.1만 |
|---|
| 2025.10.13 | ₩14,767 | ₩14,888 | ₩14,660 | ₩14,834 | +0.45% | 435.5만 |
|---|
| 2025.10.10 | ₩14,928 | ₩14,928 | ₩14,579 | ₩14,593 | -2.24% | 1093.7만 |
|---|
