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 | ₩29,524 | ₩30,433 | ₩29,444 | ₩30,019 | +1.67% | 1358.8만 |
| 2026.10.08 | ₩29,431 | ₩29,765 | ₩29,217 | ₩29,578 | +0.50% | 1192.2만 |
| 2026.10.07 | ₩28,910 | ₩29,244 | ₩28,629 | ₩28,937 | +0.09% | 1030.8만 |
| 2026.10.06 | ₩29,378 | ₩29,391 | ₩28,830 | ₩28,883 | -1.68% | 1230.1만 |
| 2026.10.05 | ₩29,110 | ₩30,353 | ₩28,776 | ₩29,551 | +1.51% | 3760.2만 |
| 2026.10.02 | ₩25,290 | ₩26,291 | ₩25,276 | ₩26,185 | +3.54% | 794.7만 |
| 2026.10.01 | ₩25,436 | ₩25,690 | ₩25,249 | ₩25,543 | +0.42% | 639.6만 |
| 2026.09.30 | ₩25,503 | ₩25,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,370 |
| -0.52% |
| 918.2만 |
| 2026.09.29 | ₩24,622 | ₩25,143 | ₩24,528 | ₩25,103 | +1.95% | 689.7만 |
|---|
| 2026.09.28 | ₩24,915 | ₩25,236 | ₩24,835 | ₩24,915 | 0.00% | 690.5만 |
|---|
| 2026.09.25 | ₩24,929 | ₩24,982 | ₩24,568 | ₩24,742 | -0.75% | 597.4만 |
|---|
| 2026.09.24 | ₩25,677 | ₩25,931 | ₩25,343 | ₩25,370 | -1.20% | 871.2만 |
|---|
| 2026.09.23 | ₩25,717 | ₩26,038 | ₩25,490 | ₩25,677 | -0.16% | 728.7만 |
|---|
| 2026.09.22 | ₩24,715 | ₩25,370 | ₩24,595 | ₩25,303 | +2.38% | 770.5만 |
|---|
| 2026.09.21 | ₩25,103 | ₩25,303 | ₩24,969 | ₩25,036 | -0.27% | 690.2만 |
|---|
| 2026.09.18 | ₩25,049 | ₩25,290 | ₩25,022 | ₩25,143 | +0.37% | 354.6만 |
|---|
| 2026.09.17 | ₩24,996 | ₩25,503 | ₩24,795 | ₩25,303 | +1.23% | 615.2만 |
|---|
| 2026.09.16 | ₩25,811 | ₩25,811 | ₩25,169 | ₩25,236 | -2.23% | 813.8만 |
|---|
| 2026.09.15 | ₩25,543 | ₩26,318 | ₩25,543 | ₩26,145 | +2.35% | 818.2만 |
|---|
| 2026.09.14 | ₩25,570 | ₩25,650 | ₩25,249 | ₩25,477 | -0.37% | 553.4만 |
|---|
| 2026.09.11 | ₩25,503 | ₩25,730 | ₩25,276 | ₩25,530 | +0.10% | 373.1만 |
|---|
| 2026.09.10 | ₩25,624 | ₩26,038 | ₩25,236 | ₩25,677 | +0.21% | 891.3만 |
|---|
| 2026.09.09 | ₩25,517 | ₩25,664 | ₩25,209 | ₩25,370 | -0.58% | 767.9만 |
|---|
| 2026.09.08 | ₩25,089 | ₩25,490 | ₩24,929 | ₩25,196 | +0.43% | 719.7만 |
|---|
| 2026.09.04 | ₩24,528 | ₩24,755 | ₩24,368 | ₩24,381 | -0.60% | 531.2만 |
|---|
| 2026.09.03 | ₩25,597 | ₩25,664 | ₩24,782 | ₩24,822 | -3.03% | 1334.2만 |
|---|
| 2026.09.02 | ₩24,234 | ₩25,236 | ₩24,167 | ₩25,129 | +3.69% | 948만 |
|---|
| 2026.09.01 | ₩23,633 | ₩24,394 | ₩23,633 | ₩24,314 | +2.88% | 1007.9만 |
|---|
| 2026.08.31 | ₩23,112 | ₩23,459 | ₩22,858 | ₩23,246 | +0.58% | 793.8만 |
|---|
| 2026.08.28 | ₩22,070 | ₩22,417 | ₩21,990 | ₩22,404 | +1.51% | 603.6만 |
|---|
| 2026.08.27 | ₩21,415 | ₩22,163 | ₩21,228 | ₩22,097 | +3.18% | 827.1만 |
|---|
| 2026.08.26 | ₩21,335 | ₩21,870 | ₩21,188 | ₩21,402 | +0.31% | 770.5만 |
|---|
| 2026.08.25 | ₩21,723 | ₩21,749 | ₩21,268 | ₩21,455 | -1.23% | 1155.2만 |
|---|
| 2026.08.24 | ₩22,270 | ₩22,497 | ₩22,137 | ₩22,404 | +0.60% | 706.8만 |
|---|
| 2026.08.21 | ₩22,871 | ₩23,112 | ₩22,871 | ₩23,005 | +0.58% | 589.7만 |
|---|
| 2026.08.20 | ₩22,484 | ₩22,965 | ₩22,444 | ₩22,765 | +1.25% | 642.9만 |
|---|
| 2026.08.19 | ₩22,497 | ₩22,711 | ₩22,217 | ₩22,257 | -1.07% | 860.2만 |
|---|
| 2026.08.18 | ₩22,070 | ₩22,203 | ₩21,749 | ₩21,870 | -0.91% | 852.4만 |
|---|
| 2026.08.17 | ₩21,910 | ₩21,950 | ₩21,482 | ₩21,829 | -0.37% | 788.9만 |
|---|
| 2026.08.14 | ₩21,656 | ₩21,723 | ₩21,308 | ₩21,469 | -0.86% | 664.8만 |
|---|
| 2026.08.13 | ₩21,255 | ₩21,576 | ₩21,161 | ₩21,549 | +1.38% | 631.9만 |
|---|
| 2026.08.12 | ₩21,322 | ₩21,682 | ₩21,268 | ₩21,335 | +0.06% | 792.5만 |
|---|
| 2026.08.11 | ₩21,976 | ₩21,976 | ₩21,202 | ₩21,455 | -2.37% | 743.2만 |
|---|
| 2026.08.10 | ₩21,642 | ₩22,163 | ₩21,509 | ₩21,963 | +1.48% | 937.6만 |
|---|
| 2026.08.07 | ₩22,257 | ₩22,257 | ₩21,442 | ₩21,455 | -3.60% | 940.4만 |
|---|
| 2026.08.06 | ₩22,163 | ₩22,190 | ₩21,963 | ₩22,016 | -0.66% | 437.9만 |
|---|
| 2026.08.05 | ₩22,417 | ₩22,417 | ₩21,709 | ₩21,749 | -2.98% | 631.8만 |
|---|
| 2026.08.04 | ₩22,244 | ₩22,324 | ₩21,870 | ₩22,083 | -0.72% | 692.2만 |
|---|
| 2026.08.03 | ₩22,511 | ₩22,658 | ₩22,350 | ₩22,511 | 0.00% | 737.2만 |
|---|
| 2026.07.31 | ₩22,631 | ₩22,925 | ₩22,391 | ₩22,912 | +1.24% | 603.7만 |
|---|
| 2026.07.30 | ₩21,976 | ₩22,564 | ₩21,963 | ₩22,511 | +2.43% | 504.8만 |
|---|
| 2026.07.29 | ₩22,123 | ₩22,137 | ₩21,803 | ₩21,976 | -0.66% | 569.4만 |
|---|
| 2026.07.28 | ₩21,495 | ₩21,829 | ₩21,402 | ₩21,469 | -0.12% | 726.9만 |
|---|
| 2026.07.27 | ₩21,482 | ₩21,723 | ₩21,402 | ₩21,429 | -0.25% | 545.6만 |
|---|
| 2026.07.24 | ₩22,337 | ₩22,644 | ₩22,190 | ₩22,203 | -0.60% | 516.2만 |
|---|
| 2026.07.23 | ₩22,765 | ₩22,885 | ₩22,511 | ₩22,551 | -0.94% | 697.1만 |
|---|
| 2026.07.22 | ₩22,270 | ₩22,631 | ₩22,257 | ₩22,404 | +0.60% | 654.8만 |
|---|
| 2026.07.21 | ₩21,776 | ₩22,003 | ₩21,656 | ₩21,976 | +0.92% | 511.6만 |
|---|
| 2026.07.20 | ₩21,429 | ₩21,776 | ₩21,282 | ₩21,669 | +1.12% | 632.7만 |
|---|
| 2026.07.17 | ₩21,255 | ₩21,482 | ₩21,175 | ₩21,375 | +0.57% | 624.2만 |
|---|
| 2026.07.16 | ₩21,375 | ₩21,429 | ₩20,934 | ₩20,934 | -2.06% | 456.8만 |
|---|
| 2026.07.15 | ₩21,482 | ₩21,495 | ₩21,161 | ₩21,389 | -0.44% | 518.2만 |
|---|
| 2026.07.14 | ₩21,589 | ₩21,656 | ₩21,161 | ₩21,442 | -0.68% | 769.2만 |
|---|
| 2026.07.13 | ₩21,202 | ₩21,335 | ₩21,041 | ₩21,242 | +0.19% | 1039만 |
|---|
| 2026.07.10 | ₩20,627 | ₩20,814 | ₩20,614 | ₩20,801 | +0.84% | 529.3만 |
|---|
| 2026.07.09 | ₩20,627 | ₩20,654 | ₩20,320 | ₩20,493 | -0.65% | 769.5만 |
|---|
| 2026.07.08 | ₩20,574 | ₩20,654 | ₩20,226 | ₩20,627 | +0.26% | 873.3만 |
|---|
| 2026.07.07 | ₩19,745 | ₩20,093 | ₩19,679 | ₩20,026 | +1.42% | 778.7만 |
|---|
| 2026.07.06 | ₩19,505 | ₩19,665 | ₩19,465 | ₩19,625 | +0.62% | 342만 |
|---|
| 2026.07.02 | ₩19,585 | ₩19,866 | ₩19,304 | ₩19,398 | -0.95% | 685.1만 |
|---|
| 2026.07.01 | ₩19,251 | ₩19,518 | ₩19,251 | ₩19,358 | +0.56% | 453.4만 |
|---|
| 2026.06.30 | ₩19,585 | ₩19,679 | ₩19,478 | ₩19,558 | -0.14% | 574.2만 |
|---|
| 2026.06.29 | ₩19,705 | ₩19,825 | ₩19,558 | ₩19,692 | -0.07% | 549.5만 |
|---|
| 2026.06.26 | ₩19,705 | ₩19,745 | ₩19,585 | ₩19,612 | -0.47% | 674.3만 |
|---|
| 2026.06.25 | ₩19,625 | ₩19,959 | ₩19,505 | ₩19,879 | +1.29% | 513.2만 |
|---|
| 2026.06.24 | ₩19,812 | ₩19,866 | ₩19,572 | ₩19,692 | -0.61% | 759.4만 |
|---|
| 2026.06.23 | ₩20,146 | ₩20,387 | ₩20,106 | ₩20,373 | +1.13% | 805.7만 |
|---|
| 2026.06.22 | ₩20,200 | ₩20,387 | ₩19,972 | ₩20,387 | +0.93% | 594.4만 |
|---|
| 2026.06.18 | ₩19,692 | ₩20,186 | ₩19,385 | ₩20,026 | +1.70% | 2373.8만 |
|---|
| 2026.06.17 | ₩20,440 | ₩20,507 | ₩20,026 | ₩20,066 | -1.83% | 1569.4만 |
|---|
| 2026.06.16 | ₩20,240 | ₩20,400 | ₩20,093 | ₩20,226 | -0.07% | 673.2만 |
|---|
| 2026.06.15 | ₩21,055 | ₩21,175 | ₩20,600 | ₩20,614 | -2.09% | 956.9만 |
|---|
| 2026.06.12 | ₩21,455 | ₩21,856 | ₩21,442 | ₩21,803 | +1.62% | 693.9만 |
|---|
| 2026.06.11 | ₩21,669 | ₩21,910 | ₩21,495 | ₩21,829 | +0.74% | 1165만 |
|---|
| 2026.06.10 | ₩21,255 | ₩21,696 | ₩21,255 | ₩21,495 | +1.13% | 1241.7만 |
|---|
| 2026.06.09 | ₩21,308 | ₩21,375 | ₩21,108 | ₩21,242 | -0.31% | 894.3만 |
|---|
| 2026.06.08 | ₩21,282 | ₩21,402 | ₩21,055 | ₩21,242 | -0.19% | 648.8만 |
|---|
| 2026.06.05 | ₩21,469 | ₩21,576 | ₩21,108 | ₩21,175 | -1.37% | 653.4만 |
|---|
| 2026.06.04 | ₩21,642 | ₩21,763 | ₩21,415 | ₩21,589 | -0.25% | 434.8만 |
|---|
| 2026.06.03 | ₩22,110 | ₩22,177 | ₩21,709 | ₩21,709 | -1.81% | 732.6만 |
|---|
| 2026.06.02 | ₩22,511 | ₩22,604 | ₩22,391 | ₩22,391 | -0.53% | 1003.1만 |
|---|
| 2026.06.01 | ₩22,658 | ₩22,845 | ₩22,337 | ₩22,524 | -0.59% | 1076.4만 |
|---|
| 2026.05.29 | ₩22,230 | ₩22,404 | ₩22,123 | ₩22,404 | +0.78% | 868.6만 |
|---|
| 2026.05.28 | ₩22,738 | ₩22,778 | ₩22,404 | ₩22,497 | -1.06% | 851.8만 |
|---|
| 2026.05.27 | ₩22,417 | ₩22,805 | ₩22,377 | ₩22,551 | +0.60% | 953.1만 |
|---|
| 2026.05.26 | ₩23,246 | ₩23,286 | ₩22,952 | ₩23,045 | -0.86% | 1063.4만 |
|---|
| 2026.05.22 | ₩23,513 | ₩23,793 | ₩23,406 | ₩23,673 | +0.68% | 998.4만 |
|---|
| 2026.05.21 | ₩24,194 | ₩24,381 | ₩23,847 | ₩24,020 | -0.72% | 1209.6만 |
|---|
| 2026.05.20 | ₩24,288 | ₩24,581 | ₩23,767 | ₩23,793 | -2.04% | 1232.6만 |
|---|
| 2026.05.19 | ₩24,328 | ₩24,595 | ₩24,141 | ₩24,435 | +0.44% | 1260.4만 |
|---|
| 2026.05.18 | ₩23,847 | ₩24,929 | ₩23,713 | ₩24,902 | +4.43% | 1688.9만 |
|---|
| 2026.05.15 | ₩23,940 | ₩24,060 | ₩23,820 | ₩24,034 | +0.39% | 1042.4만 |
|---|
| 2026.05.14 | ₩23,900 | ₩24,341 | ₩23,807 | ₩24,114 | +0.89% | 959만 |
|---|
| 2026.05.13 | ₩24,608 | ₩24,688 | ₩23,700 | ₩23,740 | -3.53% | 1308.7만 |
|---|
| 2026.05.12 | ₩24,862 | ₩25,062 | ₩24,702 | ₩24,902 | +0.16% | 1083.6만 |
|---|
| 2026.05.11 | ₩25,276 | ₩25,396 | ₩24,942 | ₩25,290 | +0.05% | 722.8만 |
|---|
| 2026.05.08 | ₩25,263 | ₩25,316 | ₩24,942 | ₩24,942 | -1.27% | 469.1만 |
|---|
| 2026.05.07 | ₩25,196 | ₩25,249 | ₩24,541 | ₩25,062 | -0.53% | 972만 |
|---|
| 2026.05.06 | ₩25,583 | ₩25,757 | ₩25,370 | ₩25,624 | +0.16% | 1185.2만 |
|---|
| 2026.05.05 | ₩26,358 | ₩26,652 | ₩26,185 | ₩26,358 | 0.00% | 837.8만 |
|---|
| 2026.05.04 | ₩26,599 | ₩26,786 | ₩26,385 | ₩26,585 | -0.05% | 710.8만 |
|---|
| 2026.05.01 | ₩26,385 | ₩26,559 | ₩25,904 | ₩26,318 | -0.25% | 467.6만 |
|---|
| 2026.04.30 | ₩26,078 | ₩26,666 | ₩25,864 | ₩26,559 | +1.84% | 832.8만 |
|---|
| 2026.04.29 | ₩25,917 | ₩26,318 | ₩25,811 | ₩26,225 | +1.19% | 1129.7만 |
|---|
| 2026.04.28 | ₩25,557 | ₩25,744 | ₩25,316 | ₩25,570 | +0.05% | 714.5만 |
|---|
| 2026.04.27 | ₩25,530 | ₩25,891 | ₩25,343 | ₩25,370 | -0.63% | 767.5만 |
|---|
| 2026.04.24 | ₩25,249 | ₩25,263 | ₩24,769 | ₩25,196 | -0.21% | 751.5만 |
|---|
| 2026.04.23 | ₩25,784 | ₩25,971 | ₩25,557 | ₩25,824 | +0.16% | 865.3만 |
|---|
| 2026.04.22 | ₩25,770 | ₩25,824 | ₩25,383 | ₩25,597 | -0.67% | 1304.3만 |
|---|
| 2026.04.21 | ₩25,249 | ₩25,877 | ₩25,249 | ₩25,730 | +1.90% | 615만 |
|---|
| 2026.04.20 | ₩25,116 | ₩25,263 | ₩24,942 | ₩25,223 | +0.43% | 661.7만 |
|---|
| 2026.04.17 | ₩24,688 | ₩24,849 | ₩24,034 | ₩24,835 | +0.60% | 1684.6만 |
|---|
| 2026.04.16 | ₩25,022 | ₩26,038 | ₩24,942 | ₩25,917 | +3.58% | 1300.6만 |
|---|
| 2026.04.15 | ₩25,436 | ₩25,704 | ₩24,969 | ₩25,036 | -1.58% | 954.7만 |
|---|
| 2026.04.14 | ₩26,171 | ₩26,211 | ₩25,517 | ₩25,650 | -1.99% | 901만 |
|---|
| 2026.04.13 | ₩26,519 | ₩26,559 | ₩26,278 | ₩26,545 | +0.10% | 614.8만 |
|---|
| 2026.04.10 | ₩25,330 | ₩26,131 | ₩25,330 | ₩26,118 | +3.11% | 652만 |
|---|
| 2026.04.09 | ₩24,835 | ₩25,517 | ₩24,795 | ₩25,236 | +1.61% | 1311.4만 |
|---|
| 2026.04.08 | ₩23,700 | ₩24,394 | ₩23,513 | ₩24,354 | +2.76% | 1729.7만 |
|---|
| 2026.04.07 | ₩25,396 | ₩25,664 | ₩25,076 | ₩25,156 | -0.95% | 1016.6만 |
|---|
| 2026.04.06 | ₩25,089 | ₩25,383 | ₩24,902 | ₩25,343 | +1.01% | 611.1만 |
|---|
| 2026.04.02 | ₩25,169 | ₩25,503 | ₩24,849 | ₩24,929 | -0.96% | 1131.8만 |
|---|
| 2026.04.01 | ₩24,608 | ₩24,835 | ₩24,141 | ₩24,421 | -0.76% | 1389.3만 |
|---|
| 2026.03.31 | ₩25,423 | ₩25,837 | ₩24,515 | ₩25,049 | -1.47% | 2405.4만 |
|---|
| 2026.03.30 | ₩25,370 | ₩25,811 | ₩25,076 | ₩25,263 | -0.42% | 1547.5만 |
|---|
| 2026.03.27 | ₩24,501 | ₩25,143 | ₩24,448 | ₩25,116 | +2.51% | 1125.4만 |
|---|
| 2026.03.26 | ₩24,328 | ₩24,728 | ₩24,301 | ₩24,435 | +0.44% | 1408.6만 |
|---|
| 2026.03.25 | ₩23,753 | ₩24,368 | ₩23,646 | ₩24,221 | +1.97% | 836.6만 |
|---|
| 2026.03.24 | ₩23,646 | ₩24,354 | ₩23,606 | ₩23,980 | +1.41% | 1626.6만 |
|---|
| 2026.03.23 | ₩22,671 | ₩23,606 | ₩22,671 | ₩23,419 | +3.30% | 1533.9만 |
|---|
| 2026.03.20 | ₩23,473 | ₩23,486 | ₩22,604 | ₩22,791 | -2.90% | 1636만 |
|---|
| 2026.03.19 | ₩23,914 | ₩24,501 | ₩23,807 | ₩23,914 | 0.00% | 1445.7만 |
|---|
| 2026.03.18 | ₩23,914 | ₩24,167 | ₩23,914 | ₩23,940 | +0.11% | 849.1만 |
|---|
| 2026.03.17 | ₩23,753 | ₩24,261 | ₩23,593 | ₩23,753 | 0.00% | 1250.5만 |
|---|
| 2026.03.16 | ₩22,858 | ₩23,473 | ₩22,684 | ₩23,326 | +2.05% | 1133.4만 |
|---|
| 2026.03.13 | ₩22,898 | ₩22,952 | ₩22,391 | ₩22,417 | -2.10% | 1653.4만 |
|---|
| 2026.03.12 | ₩23,526 | ₩23,553 | ₩22,551 | ₩22,938 | -2.50% | 2299.8만 |
|---|
| 2026.03.11 | ₩22,551 | ₩23,272 | ₩22,537 | ₩23,246 | +3.08% | 1745.7만 |
|---|
| 2026.03.10 | ₩21,896 | ₩22,337 | ₩21,749 | ₩22,097 | +0.92% | 1329.3만 |
|---|
| 2026.03.09 | ₩22,043 | ₩22,738 | ₩22,016 | ₩22,297 | +1.15% | 3073.2만 |
|---|
| 2026.03.06 | ₩21,375 | ₩21,776 | ₩21,121 | ₩21,536 | +0.75% | 2323.5만 |
|---|
| 2026.03.05 | ₩20,453 | ₩20,681 | ₩20,293 | ₩20,667 | +1.05% | 1213.6만 |
|---|
| 2026.03.04 | ₩20,721 | ₩20,868 | ₩20,480 | ₩20,694 | -0.13% | 909.6만 |
|---|
| 2026.03.03 | ₩20,841 | ₩21,175 | ₩20,520 | ₩20,827 | -0.06% | 2031.9만 |
|---|
| 2026.03.02 | ₩21,135 | ₩21,295 | ₩20,881 | ₩21,215 | +0.38% | 1485만 |
|---|
| 2026.02.27 | ₩20,787 | ₩20,934 | ₩20,467 | ₩20,574 | -1.03% | 1036.4만 |
|---|
| 2026.02.26 | ₩20,467 | ₩20,667 | ₩20,226 | ₩20,587 | +0.59% | 775.3만 |
|---|
| 2026.02.25 | ₩20,547 | ₩20,734 | ₩20,253 | ₩20,707 | +0.78% | 681.9만 |
|---|
| 2026.02.24 | ₩20,200 | ₩20,587 | ₩20,133 | ₩20,587 | +1.92% | 1037.4만 |
|---|
| 2026.02.23 | ₩19,812 | ₩20,427 | ₩19,785 | ₩20,013 | +1.01% | 1535.8만 |
|---|
| 2026.02.20 | ₩19,398 | ₩19,638 | ₩19,264 | ₩19,625 | +1.17% | 710.9만 |
|---|
| 2026.02.19 | ₩19,304 | ₩19,558 | ₩19,211 | ₩19,425 | +0.62% | 1002.2만 |
|---|
| 2026.02.18 | ₩18,997 | ₩19,224 | ₩18,810 | ₩19,024 | +0.14% | 744.7만 |
|---|
| 2026.02.17 | ₩18,904 | ₩18,904 | ₩18,476 | ₩18,717 | -0.99% | 517.5만 |
|---|
| 2026.02.13 | ₩18,757 | ₩18,944 | ₩18,637 | ₩18,904 | +0.78% | 721.8만 |
|---|
| 2026.02.12 | ₩19,665 | ₩19,665 | ₩18,877 | ₩19,037 | -3.19% | 1385.3만 |
|---|
| 2026.02.11 | ₩19,558 | ₩19,852 | ₩19,518 | ₩19,719 | +0.82% | 1790.5만 |
|---|
| 2026.02.10 | ₩19,144 | ₩19,264 | ₩19,024 | ₩19,238 | +0.49% | 628.3만 |
|---|
| 2026.02.09 | ₩18,904 | ₩19,304 | ₩18,850 | ₩19,304 | +2.12% | 734.9만 |
|---|
| 2026.02.06 | ₩18,890 | ₩19,037 | ₩18,690 | ₩18,824 | -0.35% | 672.9만 |
|---|
| 2026.02.05 | ₩19,024 | ₩19,184 | ₩18,743 | ₩18,783 | -1.26% | 1013.6만 |
|---|
| 2026.02.04 | ₩19,131 | ₩19,224 | ₩18,810 | ₩19,037 | -0.49% | 1173.4만 |
|---|
| 2026.02.03 | ₩19,451 | ₩19,638 | ₩18,944 | ₩19,264 | -0.96% | 1589.9만 |
|---|
| 2026.02.02 | ₩18,650 | ₩18,917 | ₩18,596 | ₩18,890 | +1.29% | 1217.6만 |
|---|
| 2026.01.30 | ₩19,304 | ₩19,451 | ₩18,824 | ₩19,184 | -0.62% | 1479.2만 |
|---|
| 2026.01.29 | ₩19,799 | ₩19,932 | ₩19,144 | ₩19,451 | -1.75% | 1988.6만 |
|---|
| 2026.01.28 | ₩19,091 | ₩19,264 | ₩18,864 | ₩19,224 | +0.70% | 1485.5만 |
|---|
| 2026.01.27 | ₩18,303 | ₩18,743 | ₩18,303 | ₩18,717 | +2.26% | 1323.9만 |
|---|
| 2026.01.26 | ₩17,982 | ₩18,115 | ₩17,768 | ₩17,915 | -0.37% | 809.2만 |
|---|
| 2026.01.23 | ₩17,354 | ₩17,928 | ₩17,274 | ₩17,795 | +2.54% | 1350.8만 |
|---|
| 2026.01.22 | ₩16,900 | ₩17,180 | ₩16,833 | ₩16,967 | +0.40% | 1743만 |
|---|
| 2026.01.21 | ₩16,218 | ₩16,886 | ₩16,218 | ₩16,886 | +4.12% | 1596.1만 |
|---|
| 2026.01.20 | ₩15,991 | ₩16,192 | ₩15,978 | ₩16,098 | +0.67% | 1074.2만 |
|---|
| 2026.01.16 | ₩15,818 | ₩16,045 | ₩15,818 | ₩15,965 | +0.93% | 747.4만 |
|---|
| 2026.01.15 | ₩15,671 | ₩15,938 | ₩15,591 | ₩15,871 | +1.28% | 662만 |
|---|
| 2026.01.14 | ₩15,591 | ₩16,138 | ₩15,591 | ₩15,844 | +1.63% | 2278.9만 |
|---|
| 2026.01.13 | ₩15,216 | ₩15,591 | ₩15,216 | ₩15,564 | +2.28% | 1250.5만 |
|---|
| 2026.01.12 | ₩15,123 | ₩15,230 | ₩15,070 | ₩15,083 | -0.27% | 505.6만 |
|---|
| 2026.01.09 | ₩15,056 | ₩15,310 | ₩15,056 | ₩15,150 | +0.62% | 583.9만 |
|---|
| 2026.01.08 | ₩14,856 | ₩15,070 | ₩14,829 | ₩15,043 | +1.26% | 674.3만 |
|---|
| 2026.01.07 | ₩14,722 | ₩14,776 | ₩14,629 | ₩14,722 | 0.00% | 568.6만 |
|---|
| 2026.01.06 | ₩15,029 | ₩15,123 | ₩14,709 | ₩14,722 | -2.04% | 1051.8만 |
|---|
| 2026.01.05 | ₩14,989 | ₩15,016 | ₩14,629 | ₩14,923 | -0.45% | 1264.9만 |
|---|
| 2026.01.02 | ₩15,070 | ₩15,190 | ₩14,896 | ₩15,136 | +0.44% | 508.2만 |
|---|
| 2025.12.31 | ₩15,083 | ₩15,110 | ₩15,029 | ₩15,056 | -0.18% | 289.7만 |
|---|
| 2025.12.30 | ₩14,936 | ₩15,110 | ₩14,923 | ₩15,110 | +1.16% | 548.5만 |
|---|
| 2025.12.29 | ₩14,709 | ₩14,802 | ₩14,642 | ₩14,749 | +0.27% | 455.5만 |
|---|
| 2025.12.26 | ₩14,562 | ₩14,722 | ₩14,548 | ₩14,682 | +0.83% | 611.6만 |
|---|
| 2025.12.24 | ₩15,150 | ₩15,150 | ₩15,003 | ₩15,136 | -0.09% | 188.9만 |
|---|
| 2025.12.23 | ₩14,949 | ₩15,083 | ₩14,936 | ₩15,083 | +0.89% | 448.4만 |
|---|
| 2025.12.22 | ₩15,083 | ₩15,110 | ₩14,869 | ₩14,882 | -1.33% | 652.7만 |
|---|
| 2025.12.19 | ₩15,083 | ₩15,123 | ₩14,923 | ₩14,936 | -0.97% | 435.8만 |
|---|
| 2025.12.18 | ₩15,043 | ₩15,123 | ₩14,896 | ₩14,963 | -0.53% | 644만 |
|---|
| 2025.12.17 | ₩15,029 | ₩15,056 | ₩14,896 | ₩15,029 | 0.00% | 556.8만 |
|---|
| 2025.12.16 | ₩15,323 | ₩15,363 | ₩14,963 | ₩15,029 | -1.92% | 892.9만 |
|---|
| 2025.12.15 | ₩15,737 | ₩15,751 | ₩15,577 | ₩15,591 | -0.93% | 493만 |
|---|
| 2025.12.12 | ₩15,684 | ₩15,697 | ₩15,417 | ₩15,564 | -0.77% | 677.6만 |
|---|
| 2025.12.11 | ₩15,510 | ₩15,577 | ₩15,430 | ₩15,457 | -0.34% | 623.4만 |
|---|
| 2025.12.10 | ₩15,550 | ₩15,644 | ₩15,363 | ₩15,577 | +0.17% | 679.8만 |
|---|
| 2025.12.09 | ₩15,363 | ₩15,684 | ₩15,363 | ₩15,684 | +2.09% | 666.8만 |
|---|
| 2025.12.08 | ₩15,577 | ₩15,737 | ₩15,457 | ₩15,591 | +0.09% | 744.1만 |
|---|
| 2025.12.05 | ₩16,299 | ₩16,472 | ₩15,323 | ₩15,350 | -5.82% | 2081.3만 |
|---|
| 2025.12.04 | ₩16,512 | ₩16,539 | ₩16,312 | ₩16,405 | -0.65% | 632.2만 |
|---|
| 2025.12.03 | ₩16,205 | ₩16,379 | ₩16,205 | ₩16,245 | +0.25% | 460.2만 |
|---|
| 2025.12.02 | ₩15,991 | ₩16,071 | ₩15,724 | ₩16,071 | +0.50% | 553.7만 |
|---|
| 2025.12.01 | ₩15,831 | ₩16,112 | ₩15,818 | ₩15,818 | -0.08% | 542.8만 |
|---|
| 2025.11.28 | ₩15,844 | ₩15,911 | ₩15,778 | ₩15,884 | +0.25% | 362.8만 |
|---|
| 2025.11.26 | ₩16,085 | ₩16,178 | ₩15,978 | ₩16,071 | -0.08% | 369.4만 |
|---|
| 2025.11.25 | ₩16,031 | ₩16,071 | ₩15,844 | ₩15,951 | -0.50% | 568.1만 |
|---|
| 2025.11.24 | ₩16,152 | ₩16,218 | ₩15,991 | ₩16,138 | -0.08% | 670.4만 |
|---|
| 2025.11.21 | ₩16,098 | ₩16,192 | ₩15,951 | ₩16,071 | -0.17% | 601.9만 |
|---|
| 2025.11.20 | ₩16,446 | ₩16,539 | ₩16,071 | ₩16,085 | -2.19% | 549.1만 |
|---|
| 2025.11.19 | ₩16,339 | ₩16,512 | ₩16,312 | ₩16,419 | +0.49% | 805.8만 |
|---|
| 2025.11.18 | ₩16,419 | ₩16,673 | ₩16,405 | ₩16,592 | +1.06% | 607.2만 |
|---|
| 2025.11.17 | ₩16,606 | ₩16,646 | ₩16,419 | ₩16,499 | -0.64% | 560.1만 |
|---|
| 2025.11.14 | ₩16,499 | ₩16,793 | ₩16,459 | ₩16,579 | +0.49% | 768.1만 |
|---|
| 2025.11.13 | ₩16,486 | ₩16,673 | ₩16,312 | ₩16,419 | -0.41% | 1155.4만 |
|---|
| 2025.11.12 | ₩16,606 | ₩16,659 | ₩16,192 | ₩16,339 | -1.61% | 1604.9만 |
|---|
| 2025.11.11 | ₩16,579 | ₩16,980 | ₩16,552 | ₩16,913 | +2.01% | 2393.1만 |
|---|
| 2025.11.10 | ₩16,232 | ₩16,405 | ₩16,031 | ₩16,325 | +0.58% | 1107.4만 |
|---|
| 2025.11.07 | ₩15,444 | ₩16,112 | ₩15,390 | ₩16,112 | +4.33% | 1713.2만 |
|---|
| 2025.11.06 | ₩15,537 | ₩15,604 | ₩15,417 | ₩15,457 | -0.52% | 668.3만 |
|---|
| 2025.11.05 | ₩15,070 | ₩15,444 | ₩15,056 | ₩15,404 | +2.22% | 1042.7만 |
|---|
| 2025.11.04 | ₩14,842 | ₩14,963 | ₩14,789 | ₩14,923 | +0.54% | 496.8만 |
|---|
| 2025.11.03 | ₩14,949 | ₩15,230 | ₩14,923 | ₩14,963 | +0.09% | 1037만 |
|---|
| 2025.10.31 | ₩14,882 | ₩14,909 | ₩14,655 | ₩14,762 | -0.81% | 597.9만 |
|---|
| 2025.10.30 | ₩14,816 | ₩14,963 | ₩14,776 | ₩14,789 | -0.18% | 569.7만 |
|---|
| 2025.10.29 | ₩14,989 | ₩15,096 | ₩14,936 | ₩14,963 | -0.18% | 624.3만 |
|---|
| 2025.10.28 | ₩14,896 | ₩15,110 | ₩14,856 | ₩14,976 | +0.54% | 559.9만 |
|---|
| 2025.10.27 | ₩14,936 | ₩14,963 | ₩14,762 | ₩14,936 | 0.00% | 636.2만 |
|---|
| 2025.10.24 | ₩15,096 | ₩15,163 | ₩14,789 | ₩14,802 | -1.95% | 455.1만 |
|---|
| 2025.10.23 | ₩15,203 | ₩15,230 | ₩14,963 | ₩14,976 | -1.49% | 578.7만 |
|---|
| 2025.10.22 | ₩14,695 | ₩14,869 | ₩14,642 | ₩14,802 | +0.73% | 817.3만 |
|---|
| 2025.10.21 | ₩14,829 | ₩14,829 | ₩14,589 | ₩14,629 | -1.35% | 726.1만 |
|---|
| 2025.10.20 | ₩14,709 | ₩14,869 | ₩14,615 | ₩14,776 | +0.45% | 943만 |
|---|
| 2025.10.17 | ₩14,428 | ₩14,762 | ₩14,375 | ₩14,655 | +1.57% | 857.5만 |
|---|
| 2025.10.16 | ₩14,562 | ₩14,642 | ₩14,428 | ₩14,468 | -0.64% | 529만 |
|---|
| 2025.10.15 | ₩14,695 | ₩14,816 | ₩14,535 | ₩14,562 | -0.91% | 596만 |
|---|
| 2025.10.14 | ₩14,615 | ₩14,802 | ₩14,548 | ₩14,682 | +0.46% | 664.1만 |
|---|
| 2025.10.13 | ₩14,722 | ₩14,842 | ₩14,615 | ₩14,789 | +0.45% | 435.5만 |
|---|
| 2025.10.10 | ₩14,882 | ₩14,882 | ₩14,535 | ₩14,548 | -2.24% | 1093.7만 |
|---|
