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 | ₩29,519 | ₩30,427 | ₩29,438 | ₩30,013 | +1.67% | 1358.8만 |
| 2026.10.08 | ₩29,425 | ₩29,759 | ₩29,211 | ₩29,572 | +0.50% | 1192.2만 |
| 2026.10.07 | ₩28,904 | ₩29,238 | ₩28,624 | ₩28,931 | +0.09% | 1030.8만 |
| 2026.10.06 | ₩29,372 | ₩29,385 | ₩28,824 | ₩28,877 | -1.68% | 1230.1만 |
| 2026.10.05 | ₩29,104 | ₩30,347 | ₩28,771 | ₩29,545 | +1.51% | 3760.2만 |
| 2026.10.02 | ₩25,284 | ₩26,286 | ₩25,271 | ₩26,179 | +3.54% | 794.7만 |
| 2026.10.01 | ₩25,431 | ₩25,685 | ₩25,244 | ₩25,538 | +0.42% | 639.6만 |
| 2026.09.30 | ₩25,498 | ₩25,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,365 |
| -0.52% |
| 918.2만 |
| 2026.09.29 | ₩24,617 | ₩25,137 | ₩24,523 | ₩25,097 | +1.95% | 689.7만 |
|---|
| 2026.09.28 | ₩24,910 | ₩25,231 | ₩24,830 | ₩24,910 | 0.00% | 690.5만 |
|---|
| 2026.09.25 | ₩24,924 | ₩24,977 | ₩24,563 | ₩24,737 | -0.75% | 597.4만 |
|---|
| 2026.09.24 | ₩25,672 | ₩25,926 | ₩25,338 | ₩25,365 | -1.20% | 871.2만 |
|---|
| 2026.09.23 | ₩25,712 | ₩26,032 | ₩25,485 | ₩25,672 | -0.16% | 728.7만 |
|---|
| 2026.09.22 | ₩24,710 | ₩25,365 | ₩24,590 | ₩25,298 | +2.38% | 770.5만 |
|---|
| 2026.09.21 | ₩25,097 | ₩25,298 | ₩24,964 | ₩25,031 | -0.27% | 690.2만 |
|---|
| 2026.09.18 | ₩25,044 | ₩25,284 | ₩25,017 | ₩25,137 | +0.37% | 354.6만 |
|---|
| 2026.09.17 | ₩24,991 | ₩25,498 | ₩24,790 | ₩25,298 | +1.23% | 615.2만 |
|---|
| 2026.09.16 | ₩25,805 | ₩25,805 | ₩25,164 | ₩25,231 | -2.23% | 813.8만 |
|---|
| 2026.09.15 | ₩25,538 | ₩26,313 | ₩25,538 | ₩26,139 | +2.35% | 818.2만 |
|---|
| 2026.09.14 | ₩25,565 | ₩25,645 | ₩25,244 | ₩25,471 | -0.37% | 553.4만 |
|---|
| 2026.09.11 | ₩25,498 | ₩25,725 | ₩25,271 | ₩25,525 | +0.10% | 373.1만 |
|---|
| 2026.09.10 | ₩25,618 | ₩26,032 | ₩25,231 | ₩25,672 | +0.21% | 891.3만 |
|---|
| 2026.09.09 | ₩25,511 | ₩25,658 | ₩25,204 | ₩25,365 | -0.58% | 767.9만 |
|---|
| 2026.09.08 | ₩25,084 | ₩25,485 | ₩24,924 | ₩25,191 | +0.43% | 719.7만 |
|---|
| 2026.09.04 | ₩24,523 | ₩24,750 | ₩24,363 | ₩24,376 | -0.60% | 531.2만 |
|---|
| 2026.09.03 | ₩25,592 | ₩25,658 | ₩24,777 | ₩24,817 | -3.03% | 1334.2만 |
|---|
| 2026.09.02 | ₩24,229 | ₩25,231 | ₩24,162 | ₩25,124 | +3.69% | 948만 |
|---|
| 2026.09.01 | ₩23,628 | ₩24,390 | ₩23,628 | ₩24,309 | +2.88% | 1007.9만 |
|---|
| 2026.08.31 | ₩23,107 | ₩23,455 | ₩22,853 | ₩23,241 | +0.58% | 793.8만 |
|---|
| 2026.08.28 | ₩22,065 | ₩22,413 | ₩21,985 | ₩22,399 | +1.51% | 603.6만 |
|---|
| 2026.08.27 | ₩21,411 | ₩22,159 | ₩21,224 | ₩22,092 | +3.18% | 827.1만 |
|---|
| 2026.08.26 | ₩21,331 | ₩21,865 | ₩21,184 | ₩21,398 | +0.31% | 770.5만 |
|---|
| 2026.08.25 | ₩21,718 | ₩21,745 | ₩21,264 | ₩21,451 | -1.23% | 1155.2만 |
|---|
| 2026.08.24 | ₩22,266 | ₩22,493 | ₩22,132 | ₩22,399 | +0.60% | 706.8만 |
|---|
| 2026.08.21 | ₩22,867 | ₩23,107 | ₩22,867 | ₩23,000 | +0.58% | 589.7만 |
|---|
| 2026.08.20 | ₩22,479 | ₩22,960 | ₩22,439 | ₩22,760 | +1.25% | 642.9만 |
|---|
| 2026.08.19 | ₩22,493 | ₩22,707 | ₩22,212 | ₩22,252 | -1.07% | 860.2만 |
|---|
| 2026.08.18 | ₩22,065 | ₩22,199 | ₩21,745 | ₩21,865 | -0.91% | 852.4만 |
|---|
| 2026.08.17 | ₩21,905 | ₩21,945 | ₩21,478 | ₩21,825 | -0.37% | 788.9만 |
|---|
| 2026.08.14 | ₩21,651 | ₩21,718 | ₩21,304 | ₩21,464 | -0.86% | 664.8만 |
|---|
| 2026.08.13 | ₩21,251 | ₩21,571 | ₩21,157 | ₩21,545 | +1.38% | 631.9만 |
|---|
| 2026.08.12 | ₩21,317 | ₩21,678 | ₩21,264 | ₩21,331 | +0.06% | 792.5만 |
|---|
| 2026.08.11 | ₩21,972 | ₩21,972 | ₩21,197 | ₩21,451 | -2.37% | 743.2만 |
|---|
| 2026.08.10 | ₩21,638 | ₩22,159 | ₩21,504 | ₩21,959 | +1.48% | 937.6만 |
|---|
| 2026.08.07 | ₩22,252 | ₩22,252 | ₩21,438 | ₩21,451 | -3.60% | 940.4만 |
|---|
| 2026.08.06 | ₩22,159 | ₩22,186 | ₩21,959 | ₩22,012 | -0.66% | 437.9만 |
|---|
| 2026.08.05 | ₩22,413 | ₩22,413 | ₩21,705 | ₩21,745 | -2.98% | 631.8만 |
|---|
| 2026.08.04 | ₩22,239 | ₩22,319 | ₩21,865 | ₩22,079 | -0.72% | 692.2만 |
|---|
| 2026.08.03 | ₩22,506 | ₩22,653 | ₩22,346 | ₩22,506 | 0.00% | 737.2만 |
|---|
| 2026.07.31 | ₩22,626 | ₩22,920 | ₩22,386 | ₩22,907 | +1.24% | 603.7만 |
|---|
| 2026.07.30 | ₩21,972 | ₩22,560 | ₩21,959 | ₩22,506 | +2.43% | 504.8만 |
|---|
| 2026.07.29 | ₩22,119 | ₩22,132 | ₩21,798 | ₩21,972 | -0.66% | 569.4만 |
|---|
| 2026.07.28 | ₩21,491 | ₩21,825 | ₩21,398 | ₩21,464 | -0.12% | 726.9만 |
|---|
| 2026.07.27 | ₩21,478 | ₩21,718 | ₩21,398 | ₩21,424 | -0.25% | 545.6만 |
|---|
| 2026.07.24 | ₩22,333 | ₩22,640 | ₩22,186 | ₩22,199 | -0.60% | 516.2만 |
|---|
| 2026.07.23 | ₩22,760 | ₩22,880 | ₩22,506 | ₩22,546 | -0.94% | 697.1만 |
|---|
| 2026.07.22 | ₩22,266 | ₩22,626 | ₩22,252 | ₩22,399 | +0.60% | 654.8만 |
|---|
| 2026.07.21 | ₩21,772 | ₩21,999 | ₩21,651 | ₩21,972 | +0.92% | 511.6만 |
|---|
| 2026.07.20 | ₩21,424 | ₩21,772 | ₩21,277 | ₩21,665 | +1.12% | 632.7만 |
|---|
| 2026.07.17 | ₩21,251 | ₩21,478 | ₩21,171 | ₩21,371 | +0.57% | 624.2만 |
|---|
| 2026.07.16 | ₩21,371 | ₩21,424 | ₩20,930 | ₩20,930 | -2.06% | 456.8만 |
|---|
| 2026.07.15 | ₩21,478 | ₩21,491 | ₩21,157 | ₩21,384 | -0.44% | 518.2만 |
|---|
| 2026.07.14 | ₩21,585 | ₩21,651 | ₩21,157 | ₩21,438 | -0.68% | 769.2만 |
|---|
| 2026.07.13 | ₩21,197 | ₩21,331 | ₩21,037 | ₩21,237 | +0.19% | 1039만 |
|---|
| 2026.07.10 | ₩20,623 | ₩20,810 | ₩20,610 | ₩20,797 | +0.84% | 529.3만 |
|---|
| 2026.07.09 | ₩20,623 | ₩20,650 | ₩20,316 | ₩20,489 | -0.65% | 769.5만 |
|---|
| 2026.07.08 | ₩20,569 | ₩20,650 | ₩20,222 | ₩20,623 | +0.26% | 873.3만 |
|---|
| 2026.07.07 | ₩19,741 | ₩20,089 | ₩19,675 | ₩20,022 | +1.42% | 778.7만 |
|---|
| 2026.07.06 | ₩19,501 | ₩19,661 | ₩19,461 | ₩19,621 | +0.62% | 342만 |
|---|
| 2026.07.02 | ₩19,581 | ₩19,862 | ₩19,301 | ₩19,394 | -0.95% | 685.1만 |
|---|
| 2026.07.01 | ₩19,247 | ₩19,514 | ₩19,247 | ₩19,354 | +0.56% | 453.4만 |
|---|
| 2026.06.30 | ₩19,581 | ₩19,675 | ₩19,474 | ₩19,554 | -0.14% | 574.2만 |
|---|
| 2026.06.29 | ₩19,701 | ₩19,821 | ₩19,554 | ₩19,688 | -0.07% | 549.5만 |
|---|
| 2026.06.26 | ₩19,701 | ₩19,741 | ₩19,581 | ₩19,608 | -0.47% | 674.3만 |
|---|
| 2026.06.25 | ₩19,621 | ₩19,955 | ₩19,501 | ₩19,875 | +1.29% | 513.2만 |
|---|
| 2026.06.24 | ₩19,808 | ₩19,862 | ₩19,568 | ₩19,688 | -0.61% | 759.4만 |
|---|
| 2026.06.23 | ₩20,142 | ₩20,382 | ₩20,102 | ₩20,369 | +1.13% | 805.7만 |
|---|
| 2026.06.22 | ₩20,195 | ₩20,382 | ₩19,968 | ₩20,382 | +0.93% | 594.4만 |
|---|
| 2026.06.18 | ₩19,688 | ₩20,182 | ₩19,381 | ₩20,022 | +1.70% | 2373.8만 |
|---|
| 2026.06.17 | ₩20,436 | ₩20,503 | ₩20,022 | ₩20,062 | -1.83% | 1569.4만 |
|---|
| 2026.06.16 | ₩20,236 | ₩20,396 | ₩20,089 | ₩20,222 | -0.07% | 673.2만 |
|---|
| 2026.06.15 | ₩21,050 | ₩21,171 | ₩20,596 | ₩20,610 | -2.09% | 956.9만 |
|---|
| 2026.06.12 | ₩21,451 | ₩21,852 | ₩21,438 | ₩21,798 | +1.62% | 693.9만 |
|---|
| 2026.06.11 | ₩21,665 | ₩21,905 | ₩21,491 | ₩21,825 | +0.74% | 1165만 |
|---|
| 2026.06.10 | ₩21,251 | ₩21,691 | ₩21,251 | ₩21,491 | +1.13% | 1241.7만 |
|---|
| 2026.06.09 | ₩21,304 | ₩21,371 | ₩21,104 | ₩21,237 | -0.31% | 894.3만 |
|---|
| 2026.06.08 | ₩21,277 | ₩21,398 | ₩21,050 | ₩21,237 | -0.19% | 648.8만 |
|---|
| 2026.06.05 | ₩21,464 | ₩21,571 | ₩21,104 | ₩21,171 | -1.37% | 653.4만 |
|---|
| 2026.06.04 | ₩21,638 | ₩21,758 | ₩21,411 | ₩21,585 | -0.25% | 434.8만 |
|---|
| 2026.06.03 | ₩22,106 | ₩22,172 | ₩21,705 | ₩21,705 | -1.81% | 732.6만 |
|---|
| 2026.06.02 | ₩22,506 | ₩22,600 | ₩22,386 | ₩22,386 | -0.53% | 1003.1만 |
|---|
| 2026.06.01 | ₩22,653 | ₩22,840 | ₩22,333 | ₩22,520 | -0.59% | 1076.4만 |
|---|
| 2026.05.29 | ₩22,226 | ₩22,399 | ₩22,119 | ₩22,399 | +0.78% | 868.6만 |
|---|
| 2026.05.28 | ₩22,733 | ₩22,773 | ₩22,399 | ₩22,493 | -1.06% | 851.8만 |
|---|
| 2026.05.27 | ₩22,413 | ₩22,800 | ₩22,373 | ₩22,546 | +0.60% | 953.1만 |
|---|
| 2026.05.26 | ₩23,241 | ₩23,281 | ₩22,947 | ₩23,040 | -0.86% | 1063.4만 |
|---|
| 2026.05.22 | ₩23,508 | ₩23,788 | ₩23,401 | ₩23,668 | +0.68% | 998.4만 |
|---|
| 2026.05.21 | ₩24,189 | ₩24,376 | ₩23,842 | ₩24,016 | -0.72% | 1209.6만 |
|---|
| 2026.05.20 | ₩24,283 | ₩24,577 | ₩23,762 | ₩23,788 | -2.04% | 1232.6만 |
|---|
| 2026.05.19 | ₩24,323 | ₩24,590 | ₩24,136 | ₩24,430 | +0.44% | 1260.4만 |
|---|
| 2026.05.18 | ₩23,842 | ₩24,924 | ₩23,708 | ₩24,897 | +4.43% | 1688.9만 |
|---|
| 2026.05.15 | ₩23,935 | ₩24,056 | ₩23,815 | ₩24,029 | +0.39% | 1042.4만 |
|---|
| 2026.05.14 | ₩23,895 | ₩24,336 | ₩23,802 | ₩24,109 | +0.89% | 959만 |
|---|
| 2026.05.13 | ₩24,603 | ₩24,683 | ₩23,695 | ₩23,735 | -3.53% | 1308.7만 |
|---|
| 2026.05.12 | ₩24,857 | ₩25,057 | ₩24,697 | ₩24,897 | +0.16% | 1083.6만 |
|---|
| 2026.05.11 | ₩25,271 | ₩25,391 | ₩24,937 | ₩25,284 | +0.05% | 722.8만 |
|---|
| 2026.05.08 | ₩25,258 | ₩25,311 | ₩24,937 | ₩24,937 | -1.27% | 469.1만 |
|---|
| 2026.05.07 | ₩25,191 | ₩25,244 | ₩24,536 | ₩25,057 | -0.53% | 972만 |
|---|
| 2026.05.06 | ₩25,578 | ₩25,752 | ₩25,365 | ₩25,618 | +0.16% | 1185.2만 |
|---|
| 2026.05.05 | ₩26,353 | ₩26,647 | ₩26,179 | ₩26,353 | 0.00% | 837.8만 |
|---|
| 2026.05.04 | ₩26,593 | ₩26,780 | ₩26,380 | ₩26,580 | -0.05% | 710.8만 |
|---|
| 2026.05.01 | ₩26,380 | ₩26,553 | ₩25,899 | ₩26,313 | -0.25% | 467.6만 |
|---|
| 2026.04.30 | ₩26,072 | ₩26,660 | ₩25,859 | ₩26,553 | +1.84% | 832.8만 |
|---|
| 2026.04.29 | ₩25,912 | ₩26,313 | ₩25,805 | ₩26,219 | +1.19% | 1129.7만 |
|---|
| 2026.04.28 | ₩25,552 | ₩25,739 | ₩25,311 | ₩25,565 | +0.05% | 714.5만 |
|---|
| 2026.04.27 | ₩25,525 | ₩25,885 | ₩25,338 | ₩25,365 | -0.63% | 767.5만 |
|---|
| 2026.04.24 | ₩25,244 | ₩25,258 | ₩24,764 | ₩25,191 | -0.21% | 751.5만 |
|---|
| 2026.04.23 | ₩25,779 | ₩25,966 | ₩25,552 | ₩25,819 | +0.16% | 865.3만 |
|---|
| 2026.04.22 | ₩25,765 | ₩25,819 | ₩25,378 | ₩25,592 | -0.67% | 1304.3만 |
|---|
| 2026.04.21 | ₩25,244 | ₩25,872 | ₩25,244 | ₩25,725 | +1.90% | 615만 |
|---|
| 2026.04.20 | ₩25,111 | ₩25,258 | ₩24,937 | ₩25,218 | +0.43% | 661.7만 |
|---|
| 2026.04.17 | ₩24,683 | ₩24,844 | ₩24,029 | ₩24,830 | +0.60% | 1684.6만 |
|---|
| 2026.04.16 | ₩25,017 | ₩26,032 | ₩24,937 | ₩25,912 | +3.58% | 1300.6만 |
|---|
| 2026.04.15 | ₩25,431 | ₩25,698 | ₩24,964 | ₩25,031 | -1.58% | 954.7만 |
|---|
| 2026.04.14 | ₩26,166 | ₩26,206 | ₩25,511 | ₩25,645 | -1.99% | 901만 |
|---|
| 2026.04.13 | ₩26,513 | ₩26,553 | ₩26,273 | ₩26,540 | +0.10% | 614.8만 |
|---|
| 2026.04.10 | ₩25,324 | ₩26,126 | ₩25,324 | ₩26,113 | +3.11% | 652만 |
|---|
| 2026.04.09 | ₩24,830 | ₩25,511 | ₩24,790 | ₩25,231 | +1.61% | 1311.4만 |
|---|
| 2026.04.08 | ₩23,695 | ₩24,390 | ₩23,508 | ₩24,349 | +2.76% | 1729.7만 |
|---|
| 2026.04.07 | ₩25,391 | ₩25,658 | ₩25,071 | ₩25,151 | -0.95% | 1016.6만 |
|---|
| 2026.04.06 | ₩25,084 | ₩25,378 | ₩24,897 | ₩25,338 | +1.01% | 611.1만 |
|---|
| 2026.04.02 | ₩25,164 | ₩25,498 | ₩24,844 | ₩24,924 | -0.96% | 1131.8만 |
|---|
| 2026.04.01 | ₩24,603 | ₩24,830 | ₩24,136 | ₩24,416 | -0.76% | 1389.3만 |
|---|
| 2026.03.31 | ₩25,418 | ₩25,832 | ₩24,510 | ₩25,044 | -1.47% | 2405.4만 |
|---|
| 2026.03.30 | ₩25,365 | ₩25,805 | ₩25,071 | ₩25,258 | -0.42% | 1547.5만 |
|---|
| 2026.03.27 | ₩24,496 | ₩25,137 | ₩24,443 | ₩25,111 | +2.51% | 1125.4만 |
|---|
| 2026.03.26 | ₩24,323 | ₩24,723 | ₩24,296 | ₩24,430 | +0.44% | 1408.6만 |
|---|
| 2026.03.25 | ₩23,748 | ₩24,363 | ₩23,642 | ₩24,216 | +1.97% | 836.6만 |
|---|
| 2026.03.24 | ₩23,642 | ₩24,349 | ₩23,601 | ₩23,975 | +1.41% | 1626.6만 |
|---|
| 2026.03.23 | ₩22,666 | ₩23,601 | ₩22,666 | ₩23,414 | +3.30% | 1533.9만 |
|---|
| 2026.03.20 | ₩23,468 | ₩23,481 | ₩22,600 | ₩22,787 | -2.90% | 1636만 |
|---|
| 2026.03.19 | ₩23,909 | ₩24,496 | ₩23,802 | ₩23,909 | 0.00% | 1445.7만 |
|---|
| 2026.03.18 | ₩23,909 | ₩24,162 | ₩23,909 | ₩23,935 | +0.11% | 849.1만 |
|---|
| 2026.03.17 | ₩23,748 | ₩24,256 | ₩23,588 | ₩23,748 | 0.00% | 1250.5만 |
|---|
| 2026.03.16 | ₩22,853 | ₩23,468 | ₩22,680 | ₩23,321 | +2.05% | 1133.4만 |
|---|
| 2026.03.13 | ₩22,894 | ₩22,947 | ₩22,386 | ₩22,413 | -2.10% | 1653.4만 |
|---|
| 2026.03.12 | ₩23,521 | ₩23,548 | ₩22,546 | ₩22,934 | -2.50% | 2299.8만 |
|---|
| 2026.03.11 | ₩22,546 | ₩23,268 | ₩22,533 | ₩23,241 | +3.08% | 1745.7만 |
|---|
| 2026.03.10 | ₩21,892 | ₩22,333 | ₩21,745 | ₩22,092 | +0.92% | 1329.3만 |
|---|
| 2026.03.09 | ₩22,039 | ₩22,733 | ₩22,012 | ₩22,292 | +1.15% | 3073.2만 |
|---|
| 2026.03.06 | ₩21,371 | ₩21,772 | ₩21,117 | ₩21,531 | +0.75% | 2323.5만 |
|---|
| 2026.03.05 | ₩20,449 | ₩20,676 | ₩20,289 | ₩20,663 | +1.05% | 1213.6만 |
|---|
| 2026.03.04 | ₩20,716 | ₩20,863 | ₩20,476 | ₩20,690 | -0.13% | 909.6만 |
|---|
| 2026.03.03 | ₩20,837 | ₩21,171 | ₩20,516 | ₩20,823 | -0.06% | 2031.9만 |
|---|
| 2026.03.02 | ₩21,130 | ₩21,291 | ₩20,877 | ₩21,211 | +0.38% | 1485만 |
|---|
| 2026.02.27 | ₩20,783 | ₩20,930 | ₩20,463 | ₩20,569 | -1.03% | 1036.4만 |
|---|
| 2026.02.26 | ₩20,463 | ₩20,663 | ₩20,222 | ₩20,583 | +0.59% | 775.3만 |
|---|
| 2026.02.25 | ₩20,543 | ₩20,730 | ₩20,249 | ₩20,703 | +0.78% | 681.9만 |
|---|
| 2026.02.24 | ₩20,195 | ₩20,583 | ₩20,129 | ₩20,583 | +1.92% | 1037.4만 |
|---|
| 2026.02.23 | ₩19,808 | ₩20,423 | ₩19,781 | ₩20,008 | +1.01% | 1535.8만 |
|---|
| 2026.02.20 | ₩19,394 | ₩19,634 | ₩19,261 | ₩19,621 | +1.17% | 710.9만 |
|---|
| 2026.02.19 | ₩19,301 | ₩19,554 | ₩19,207 | ₩19,421 | +0.62% | 1002.2만 |
|---|
| 2026.02.18 | ₩18,993 | ₩19,220 | ₩18,806 | ₩19,020 | +0.14% | 744.7만 |
|---|
| 2026.02.17 | ₩18,900 | ₩18,900 | ₩18,472 | ₩18,713 | -0.99% | 517.5만 |
|---|
| 2026.02.13 | ₩18,753 | ₩18,940 | ₩18,633 | ₩18,900 | +0.78% | 721.8만 |
|---|
| 2026.02.12 | ₩19,661 | ₩19,661 | ₩18,873 | ₩19,033 | -3.19% | 1385.3만 |
|---|
| 2026.02.11 | ₩19,554 | ₩19,848 | ₩19,514 | ₩19,715 | +0.82% | 1790.5만 |
|---|
| 2026.02.10 | ₩19,140 | ₩19,261 | ₩19,020 | ₩19,234 | +0.49% | 628.3만 |
|---|
| 2026.02.09 | ₩18,900 | ₩19,301 | ₩18,846 | ₩19,301 | +2.12% | 734.9만 |
|---|
| 2026.02.06 | ₩18,887 | ₩19,033 | ₩18,686 | ₩18,820 | -0.35% | 672.9만 |
|---|
| 2026.02.05 | ₩19,020 | ₩19,180 | ₩18,740 | ₩18,780 | -1.26% | 1013.6만 |
|---|
| 2026.02.04 | ₩19,127 | ₩19,220 | ₩18,806 | ₩19,033 | -0.49% | 1173.4만 |
|---|
| 2026.02.03 | ₩19,448 | ₩19,634 | ₩18,940 | ₩19,261 | -0.96% | 1589.9만 |
|---|
| 2026.02.02 | ₩18,646 | ₩18,913 | ₩18,593 | ₩18,887 | +1.29% | 1217.6만 |
|---|
| 2026.01.30 | ₩19,301 | ₩19,448 | ₩18,820 | ₩19,180 | -0.62% | 1479.2만 |
|---|
| 2026.01.29 | ₩19,795 | ₩19,928 | ₩19,140 | ₩19,448 | -1.75% | 1988.6만 |
|---|
| 2026.01.28 | ₩19,087 | ₩19,261 | ₩18,860 | ₩19,220 | +0.70% | 1485.5만 |
|---|
| 2026.01.27 | ₩18,299 | ₩18,740 | ₩18,299 | ₩18,713 | +2.26% | 1323.9만 |
|---|
| 2026.01.26 | ₩17,978 | ₩18,112 | ₩17,765 | ₩17,911 | -0.37% | 809.2만 |
|---|
| 2026.01.23 | ₩17,350 | ₩17,925 | ₩17,270 | ₩17,791 | +2.54% | 1350.8만 |
|---|
| 2026.01.22 | ₩16,896 | ₩17,177 | ₩16,830 | ₩16,963 | +0.40% | 1743만 |
|---|
| 2026.01.21 | ₩16,215 | ₩16,883 | ₩16,215 | ₩16,883 | +4.12% | 1596.1만 |
|---|
| 2026.01.20 | ₩15,988 | ₩16,188 | ₩15,975 | ₩16,095 | +0.67% | 1074.2만 |
|---|
| 2026.01.16 | ₩15,814 | ₩16,042 | ₩15,814 | ₩15,961 | +0.93% | 747.4만 |
|---|
| 2026.01.15 | ₩15,668 | ₩15,935 | ₩15,587 | ₩15,868 | +1.28% | 662만 |
|---|
| 2026.01.14 | ₩15,587 | ₩16,135 | ₩15,587 | ₩15,841 | +1.63% | 2278.9만 |
|---|
| 2026.01.13 | ₩15,213 | ₩15,587 | ₩15,213 | ₩15,561 | +2.28% | 1250.5만 |
|---|
| 2026.01.12 | ₩15,120 | ₩15,227 | ₩15,066 | ₩15,080 | -0.27% | 505.6만 |
|---|
| 2026.01.09 | ₩15,053 | ₩15,307 | ₩15,053 | ₩15,147 | +0.62% | 583.9만 |
|---|
| 2026.01.08 | ₩14,853 | ₩15,066 | ₩14,826 | ₩15,040 | +1.26% | 674.3만 |
|---|
| 2026.01.07 | ₩14,719 | ₩14,773 | ₩14,626 | ₩14,719 | 0.00% | 568.6만 |
|---|
| 2026.01.06 | ₩15,026 | ₩15,120 | ₩14,706 | ₩14,719 | -2.04% | 1051.8만 |
|---|
| 2026.01.05 | ₩14,986 | ₩15,013 | ₩14,626 | ₩14,920 | -0.45% | 1264.9만 |
|---|
| 2026.01.02 | ₩15,066 | ₩15,187 | ₩14,893 | ₩15,133 | +0.44% | 508.2만 |
|---|
| 2025.12.31 | ₩15,080 | ₩15,107 | ₩15,026 | ₩15,053 | -0.18% | 289.7만 |
|---|
| 2025.12.30 | ₩14,933 | ₩15,107 | ₩14,920 | ₩15,107 | +1.16% | 548.5만 |
|---|
| 2025.12.29 | ₩14,706 | ₩14,799 | ₩14,639 | ₩14,746 | +0.27% | 455.5만 |
|---|
| 2025.12.26 | ₩14,559 | ₩14,719 | ₩14,546 | ₩14,679 | +0.83% | 611.6만 |
|---|
| 2025.12.24 | ₩15,147 | ₩15,147 | ₩15,000 | ₩15,133 | -0.09% | 188.9만 |
|---|
| 2025.12.23 | ₩14,946 | ₩15,080 | ₩14,933 | ₩15,080 | +0.89% | 448.4만 |
|---|
| 2025.12.22 | ₩15,080 | ₩15,107 | ₩14,866 | ₩14,879 | -1.33% | 652.7만 |
|---|
| 2025.12.19 | ₩15,080 | ₩15,120 | ₩14,920 | ₩14,933 | -0.97% | 435.8만 |
|---|
| 2025.12.18 | ₩15,040 | ₩15,120 | ₩14,893 | ₩14,960 | -0.53% | 644만 |
|---|
| 2025.12.17 | ₩15,026 | ₩15,053 | ₩14,893 | ₩15,026 | 0.00% | 556.8만 |
|---|
| 2025.12.16 | ₩15,320 | ₩15,360 | ₩14,960 | ₩15,026 | -1.92% | 892.9만 |
|---|
| 2025.12.15 | ₩15,734 | ₩15,748 | ₩15,574 | ₩15,587 | -0.93% | 493만 |
|---|
| 2025.12.12 | ₩15,681 | ₩15,694 | ₩15,414 | ₩15,561 | -0.77% | 677.6만 |
|---|
| 2025.12.11 | ₩15,507 | ₩15,574 | ₩15,427 | ₩15,454 | -0.34% | 623.4만 |
|---|
| 2025.12.10 | ₩15,547 | ₩15,641 | ₩15,360 | ₩15,574 | +0.17% | 679.8만 |
|---|
| 2025.12.09 | ₩15,360 | ₩15,681 | ₩15,360 | ₩15,681 | +2.09% | 666.8만 |
|---|
| 2025.12.08 | ₩15,574 | ₩15,734 | ₩15,454 | ₩15,587 | +0.09% | 744.1만 |
|---|
| 2025.12.05 | ₩16,295 | ₩16,469 | ₩15,320 | ₩15,347 | -5.82% | 2081.3만 |
|---|
| 2025.12.04 | ₩16,509 | ₩16,536 | ₩16,309 | ₩16,402 | -0.65% | 632.2만 |
|---|
| 2025.12.03 | ₩16,202 | ₩16,375 | ₩16,202 | ₩16,242 | +0.25% | 460.2만 |
|---|
| 2025.12.02 | ₩15,988 | ₩16,068 | ₩15,721 | ₩16,068 | +0.50% | 553.7만 |
|---|
| 2025.12.01 | ₩15,828 | ₩16,108 | ₩15,814 | ₩15,814 | -0.08% | 542.8만 |
|---|
| 2025.11.28 | ₩15,841 | ₩15,908 | ₩15,774 | ₩15,881 | +0.25% | 362.8만 |
|---|
| 2025.11.26 | ₩16,082 | ₩16,175 | ₩15,975 | ₩16,068 | -0.08% | 369.4만 |
|---|
| 2025.11.25 | ₩16,028 | ₩16,068 | ₩15,841 | ₩15,948 | -0.50% | 568.1만 |
|---|
| 2025.11.24 | ₩16,148 | ₩16,215 | ₩15,988 | ₩16,135 | -0.08% | 670.4만 |
|---|
| 2025.11.21 | ₩16,095 | ₩16,188 | ₩15,948 | ₩16,068 | -0.17% | 601.9만 |
|---|
| 2025.11.20 | ₩16,442 | ₩16,536 | ₩16,068 | ₩16,082 | -2.19% | 549.1만 |
|---|
| 2025.11.19 | ₩16,335 | ₩16,509 | ₩16,309 | ₩16,416 | +0.49% | 805.8만 |
|---|
| 2025.11.18 | ₩16,416 | ₩16,669 | ₩16,402 | ₩16,589 | +1.06% | 607.2만 |
|---|
| 2025.11.17 | ₩16,603 | ₩16,643 | ₩16,416 | ₩16,496 | -0.64% | 560.1만 |
|---|
| 2025.11.14 | ₩16,496 | ₩16,789 | ₩16,456 | ₩16,576 | +0.49% | 768.1만 |
|---|
| 2025.11.13 | ₩16,482 | ₩16,669 | ₩16,309 | ₩16,416 | -0.41% | 1155.4만 |
|---|
| 2025.11.12 | ₩16,603 | ₩16,656 | ₩16,188 | ₩16,335 | -1.61% | 1604.9만 |
|---|
| 2025.11.11 | ₩16,576 | ₩16,976 | ₩16,549 | ₩16,910 | +2.01% | 2393.1만 |
|---|
| 2025.11.10 | ₩16,229 | ₩16,402 | ₩16,028 | ₩16,322 | +0.58% | 1107.4만 |
|---|
| 2025.11.07 | ₩15,440 | ₩16,108 | ₩15,387 | ₩16,108 | +4.33% | 1713.2만 |
|---|
| 2025.11.06 | ₩15,534 | ₩15,601 | ₩15,414 | ₩15,454 | -0.52% | 668.3만 |
|---|
| 2025.11.05 | ₩15,066 | ₩15,440 | ₩15,053 | ₩15,400 | +2.22% | 1042.7만 |
|---|
| 2025.11.04 | ₩14,839 | ₩14,960 | ₩14,786 | ₩14,920 | +0.54% | 496.8만 |
|---|
| 2025.11.03 | ₩14,946 | ₩15,227 | ₩14,920 | ₩14,960 | +0.09% | 1037만 |
|---|
| 2025.10.31 | ₩14,879 | ₩14,906 | ₩14,652 | ₩14,759 | -0.81% | 597.9만 |
|---|
| 2025.10.30 | ₩14,813 | ₩14,960 | ₩14,773 | ₩14,786 | -0.18% | 569.7만 |
|---|
| 2025.10.29 | ₩14,986 | ₩15,093 | ₩14,933 | ₩14,960 | -0.18% | 624.3만 |
|---|
| 2025.10.28 | ₩14,893 | ₩15,107 | ₩14,853 | ₩14,973 | +0.54% | 559.9만 |
|---|
| 2025.10.27 | ₩14,933 | ₩14,960 | ₩14,759 | ₩14,933 | 0.00% | 636.2만 |
|---|
| 2025.10.24 | ₩15,093 | ₩15,160 | ₩14,786 | ₩14,799 | -1.95% | 455.1만 |
|---|
| 2025.10.23 | ₩15,200 | ₩15,227 | ₩14,960 | ₩14,973 | -1.49% | 578.7만 |
|---|
| 2025.10.22 | ₩14,692 | ₩14,866 | ₩14,639 | ₩14,799 | +0.73% | 817.3만 |
|---|
| 2025.10.21 | ₩14,826 | ₩14,826 | ₩14,586 | ₩14,626 | -1.35% | 726.1만 |
|---|
| 2025.10.20 | ₩14,706 | ₩14,866 | ₩14,612 | ₩14,773 | +0.45% | 943만 |
|---|
| 2025.10.17 | ₩14,425 | ₩14,759 | ₩14,372 | ₩14,652 | +1.57% | 857.5만 |
|---|
| 2025.10.16 | ₩14,559 | ₩14,639 | ₩14,425 | ₩14,465 | -0.64% | 529만 |
|---|
| 2025.10.15 | ₩14,692 | ₩14,813 | ₩14,532 | ₩14,559 | -0.91% | 596만 |
|---|
| 2025.10.14 | ₩14,612 | ₩14,799 | ₩14,546 | ₩14,679 | +0.46% | 664.1만 |
|---|
| 2025.10.13 | ₩14,719 | ₩14,839 | ₩14,612 | ₩14,786 | +0.45% | 435.5만 |
|---|
| 2025.10.10 | ₩14,879 | ₩14,879 | ₩14,532 | ₩14,546 | -2.24% | 1093.7만 |
|---|
