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 | ₩29,503 | ₩30,411 | ₩29,423 | ₩29,997 | +1.67% | 1358.8만 |
| 2026.10.08 | ₩29,410 | ₩29,743 | ₩29,196 | ₩29,556 | +0.50% | 1192.2만 |
| 2026.10.07 | ₩28,889 | ₩29,223 | ₩28,609 | ₩28,916 | +0.09% | 1030.8만 |
| 2026.10.06 | ₩29,356 | ₩29,370 | ₩28,809 | ₩28,862 | -1.68% | 1230.1만 |
| 2026.10.05 | ₩29,089 | ₩30,331 | ₩28,755 | ₩29,530 | +1.51% | 3760.2만 |
| 2026.10.02 | ₩25,271 | ₩26,272 | ₩25,258 | ₩26,166 | +3.54% | 794.7만 |
| 2026.10.01 | ₩25,418 | ₩25,672 | ₩25,231 | ₩25,525 | +0.42% | 639.6만 |
| 2026.09.30 | ₩25,485 | ₩25,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,351 |
| -0.52% |
| 918.2만 |
| 2026.09.29 | ₩24,604 | ₩25,124 | ₩24,510 | ₩25,084 | +1.95% | 689.7만 |
|---|
| 2026.09.28 | ₩24,897 | ₩25,218 | ₩24,817 | ₩24,897 | 0.00% | 690.5만 |
|---|
| 2026.09.25 | ₩24,911 | ₩24,964 | ₩24,550 | ₩24,724 | -0.75% | 597.4만 |
|---|
| 2026.09.24 | ₩25,658 | ₩25,912 | ₩25,325 | ₩25,351 | -1.20% | 871.2만 |
|---|
| 2026.09.23 | ₩25,698 | ₩26,019 | ₩25,471 | ₩25,658 | -0.16% | 728.7만 |
|---|
| 2026.09.22 | ₩24,697 | ₩25,351 | ₩24,577 | ₩25,285 | +2.38% | 770.5만 |
|---|
| 2026.09.21 | ₩25,084 | ₩25,285 | ₩24,951 | ₩25,018 | -0.27% | 690.2만 |
|---|
| 2026.09.18 | ₩25,031 | ₩25,271 | ₩25,004 | ₩25,124 | +0.37% | 354.6만 |
|---|
| 2026.09.17 | ₩24,977 | ₩25,485 | ₩24,777 | ₩25,285 | +1.23% | 615.2만 |
|---|
| 2026.09.16 | ₩25,792 | ₩25,792 | ₩25,151 | ₩25,218 | -2.23% | 813.8만 |
|---|
| 2026.09.15 | ₩25,525 | ₩26,299 | ₩25,525 | ₩26,126 | +2.35% | 818.2만 |
|---|
| 2026.09.14 | ₩25,552 | ₩25,632 | ₩25,231 | ₩25,458 | -0.37% | 553.4만 |
|---|
| 2026.09.11 | ₩25,485 | ₩25,712 | ₩25,258 | ₩25,511 | +0.10% | 373.1만 |
|---|
| 2026.09.10 | ₩25,605 | ₩26,019 | ₩25,218 | ₩25,658 | +0.21% | 891.3만 |
|---|
| 2026.09.09 | ₩25,498 | ₩25,645 | ₩25,191 | ₩25,351 | -0.58% | 767.9만 |
|---|
| 2026.09.08 | ₩25,071 | ₩25,471 | ₩24,911 | ₩25,178 | +0.43% | 719.7만 |
|---|
| 2026.09.04 | ₩24,510 | ₩24,737 | ₩24,350 | ₩24,363 | -0.60% | 531.2만 |
|---|
| 2026.09.03 | ₩25,578 | ₩25,645 | ₩24,764 | ₩24,804 | -3.03% | 1334.2만 |
|---|
| 2026.09.02 | ₩24,217 | ₩25,218 | ₩24,150 | ₩25,111 | +3.69% | 948만 |
|---|
| 2026.09.01 | ₩23,616 | ₩24,377 | ₩23,616 | ₩24,297 | +2.88% | 1007.9만 |
|---|
| 2026.08.31 | ₩23,095 | ₩23,442 | ₩22,842 | ₩23,229 | +0.58% | 793.8만 |
|---|
| 2026.08.28 | ₩22,054 | ₩22,401 | ₩21,974 | ₩22,388 | +1.51% | 603.6만 |
|---|
| 2026.08.27 | ₩21,400 | ₩22,147 | ₩21,213 | ₩22,081 | +3.18% | 827.1만 |
|---|
| 2026.08.26 | ₩21,320 | ₩21,854 | ₩21,173 | ₩21,386 | +0.31% | 770.5만 |
|---|
| 2026.08.25 | ₩21,707 | ₩21,733 | ₩21,253 | ₩21,440 | -1.23% | 1155.2만 |
|---|
| 2026.08.24 | ₩22,254 | ₩22,481 | ₩22,121 | ₩22,388 | +0.60% | 706.8만 |
|---|
| 2026.08.21 | ₩22,855 | ₩23,095 | ₩22,855 | ₩22,988 | +0.58% | 589.7만 |
|---|
| 2026.08.20 | ₩22,468 | ₩22,948 | ₩22,428 | ₩22,748 | +1.25% | 642.9만 |
|---|
| 2026.08.19 | ₩22,481 | ₩22,695 | ₩22,201 | ₩22,241 | -1.07% | 860.2만 |
|---|
| 2026.08.18 | ₩22,054 | ₩22,187 | ₩21,733 | ₩21,854 | -0.91% | 852.4만 |
|---|
| 2026.08.17 | ₩21,894 | ₩21,934 | ₩21,466 | ₩21,814 | -0.37% | 788.9만 |
|---|
| 2026.08.14 | ₩21,640 | ₩21,707 | ₩21,293 | ₩21,453 | -0.86% | 664.8만 |
|---|
| 2026.08.13 | ₩21,240 | ₩21,560 | ₩21,146 | ₩21,533 | +1.38% | 631.9만 |
|---|
| 2026.08.12 | ₩21,306 | ₩21,667 | ₩21,253 | ₩21,320 | +0.06% | 792.5만 |
|---|
| 2026.08.11 | ₩21,960 | ₩21,960 | ₩21,186 | ₩21,440 | -2.37% | 743.2만 |
|---|
| 2026.08.10 | ₩21,627 | ₩22,147 | ₩21,493 | ₩21,947 | +1.48% | 937.6만 |
|---|
| 2026.08.07 | ₩22,241 | ₩22,241 | ₩21,426 | ₩21,440 | -3.60% | 940.4만 |
|---|
| 2026.08.06 | ₩22,147 | ₩22,174 | ₩21,947 | ₩22,000 | -0.66% | 437.9만 |
|---|
| 2026.08.05 | ₩22,401 | ₩22,401 | ₩21,693 | ₩21,733 | -2.98% | 631.8만 |
|---|
| 2026.08.04 | ₩22,227 | ₩22,308 | ₩21,854 | ₩22,067 | -0.72% | 692.2만 |
|---|
| 2026.08.03 | ₩22,494 | ₩22,641 | ₩22,334 | ₩22,494 | 0.00% | 737.2만 |
|---|
| 2026.07.31 | ₩22,615 | ₩22,908 | ₩22,374 | ₩22,895 | +1.24% | 603.7만 |
|---|
| 2026.07.30 | ₩21,960 | ₩22,548 | ₩21,947 | ₩22,494 | +2.43% | 504.8만 |
|---|
| 2026.07.29 | ₩22,107 | ₩22,121 | ₩21,787 | ₩21,960 | -0.66% | 569.4만 |
|---|
| 2026.07.28 | ₩21,480 | ₩21,814 | ₩21,386 | ₩21,453 | -0.12% | 726.9만 |
|---|
| 2026.07.27 | ₩21,466 | ₩21,707 | ₩21,386 | ₩21,413 | -0.25% | 545.6만 |
|---|
| 2026.07.24 | ₩22,321 | ₩22,628 | ₩22,174 | ₩22,187 | -0.60% | 516.2만 |
|---|
| 2026.07.23 | ₩22,748 | ₩22,868 | ₩22,494 | ₩22,534 | -0.94% | 697.1만 |
|---|
| 2026.07.22 | ₩22,254 | ₩22,615 | ₩22,241 | ₩22,388 | +0.60% | 654.8만 |
|---|
| 2026.07.21 | ₩21,760 | ₩21,987 | ₩21,640 | ₩21,960 | +0.92% | 511.6만 |
|---|
| 2026.07.20 | ₩21,413 | ₩21,760 | ₩21,266 | ₩21,653 | +1.12% | 632.7만 |
|---|
| 2026.07.17 | ₩21,240 | ₩21,466 | ₩21,159 | ₩21,360 | +0.57% | 624.2만 |
|---|
| 2026.07.16 | ₩21,360 | ₩21,413 | ₩20,919 | ₩20,919 | -2.06% | 456.8만 |
|---|
| 2026.07.15 | ₩21,466 | ₩21,480 | ₩21,146 | ₩21,373 | -0.44% | 518.2만 |
|---|
| 2026.07.14 | ₩21,573 | ₩21,640 | ₩21,146 | ₩21,426 | -0.68% | 769.2만 |
|---|
| 2026.07.13 | ₩21,186 | ₩21,320 | ₩21,026 | ₩21,226 | +0.19% | 1039만 |
|---|
| 2026.07.10 | ₩20,612 | ₩20,799 | ₩20,599 | ₩20,786 | +0.84% | 529.3만 |
|---|
| 2026.07.09 | ₩20,612 | ₩20,639 | ₩20,305 | ₩20,479 | -0.65% | 769.5만 |
|---|
| 2026.07.08 | ₩20,559 | ₩20,639 | ₩20,212 | ₩20,612 | +0.26% | 873.3만 |
|---|
| 2026.07.07 | ₩19,731 | ₩20,078 | ₩19,664 | ₩20,011 | +1.42% | 778.7만 |
|---|
| 2026.07.06 | ₩19,491 | ₩19,651 | ₩19,451 | ₩19,611 | +0.62% | 342만 |
|---|
| 2026.07.02 | ₩19,571 | ₩19,851 | ₩19,290 | ₩19,384 | -0.95% | 685.1만 |
|---|
| 2026.07.01 | ₩19,237 | ₩19,504 | ₩19,237 | ₩19,344 | +0.56% | 453.4만 |
|---|
| 2026.06.30 | ₩19,571 | ₩19,664 | ₩19,464 | ₩19,544 | -0.14% | 574.2만 |
|---|
| 2026.06.29 | ₩19,691 | ₩19,811 | ₩19,544 | ₩19,678 | -0.07% | 549.5만 |
|---|
| 2026.06.26 | ₩19,691 | ₩19,731 | ₩19,571 | ₩19,598 | -0.47% | 674.3만 |
|---|
| 2026.06.25 | ₩19,611 | ₩19,945 | ₩19,491 | ₩19,865 | +1.29% | 513.2만 |
|---|
| 2026.06.24 | ₩19,798 | ₩19,851 | ₩19,557 | ₩19,678 | -0.61% | 759.4만 |
|---|
| 2026.06.23 | ₩20,131 | ₩20,372 | ₩20,091 | ₩20,358 | +1.13% | 805.7만 |
|---|
| 2026.06.22 | ₩20,185 | ₩20,372 | ₩19,958 | ₩20,372 | +0.93% | 594.4만 |
|---|
| 2026.06.18 | ₩19,678 | ₩20,172 | ₩19,371 | ₩20,011 | +1.70% | 2373.8만 |
|---|
| 2026.06.17 | ₩20,425 | ₩20,492 | ₩20,011 | ₩20,051 | -1.83% | 1569.4만 |
|---|
| 2026.06.16 | ₩20,225 | ₩20,385 | ₩20,078 | ₩20,212 | -0.07% | 673.2만 |
|---|
| 2026.06.15 | ₩21,039 | ₩21,159 | ₩20,585 | ₩20,599 | -2.09% | 956.9만 |
|---|
| 2026.06.12 | ₩21,440 | ₩21,840 | ₩21,426 | ₩21,787 | +1.62% | 693.9만 |
|---|
| 2026.06.11 | ₩21,653 | ₩21,894 | ₩21,480 | ₩21,814 | +0.74% | 1165만 |
|---|
| 2026.06.10 | ₩21,240 | ₩21,680 | ₩21,240 | ₩21,480 | +1.13% | 1241.7만 |
|---|
| 2026.06.09 | ₩21,293 | ₩21,360 | ₩21,093 | ₩21,226 | -0.31% | 894.3만 |
|---|
| 2026.06.08 | ₩21,266 | ₩21,386 | ₩21,039 | ₩21,226 | -0.19% | 648.8만 |
|---|
| 2026.06.05 | ₩21,453 | ₩21,560 | ₩21,093 | ₩21,159 | -1.37% | 653.4만 |
|---|
| 2026.06.04 | ₩21,627 | ₩21,747 | ₩21,400 | ₩21,573 | -0.25% | 434.8만 |
|---|
| 2026.06.03 | ₩22,094 | ₩22,161 | ₩21,693 | ₩21,693 | -1.81% | 732.6만 |
|---|
| 2026.06.02 | ₩22,494 | ₩22,588 | ₩22,374 | ₩22,374 | -0.53% | 1003.1만 |
|---|
| 2026.06.01 | ₩22,641 | ₩22,828 | ₩22,321 | ₩22,508 | -0.59% | 1076.4만 |
|---|
| 2026.05.29 | ₩22,214 | ₩22,388 | ₩22,107 | ₩22,388 | +0.78% | 868.6만 |
|---|
| 2026.05.28 | ₩22,721 | ₩22,761 | ₩22,388 | ₩22,481 | -1.06% | 851.8만 |
|---|
| 2026.05.27 | ₩22,401 | ₩22,788 | ₩22,361 | ₩22,534 | +0.60% | 953.1만 |
|---|
| 2026.05.26 | ₩23,229 | ₩23,269 | ₩22,935 | ₩23,028 | -0.86% | 1063.4만 |
|---|
| 2026.05.22 | ₩23,496 | ₩23,776 | ₩23,389 | ₩23,656 | +0.68% | 998.4만 |
|---|
| 2026.05.21 | ₩24,176 | ₩24,363 | ₩23,829 | ₩24,003 | -0.72% | 1209.6만 |
|---|
| 2026.05.20 | ₩24,270 | ₩24,564 | ₩23,749 | ₩23,776 | -2.04% | 1232.6만 |
|---|
| 2026.05.19 | ₩24,310 | ₩24,577 | ₩24,123 | ₩24,417 | +0.44% | 1260.4만 |
|---|
| 2026.05.18 | ₩23,829 | ₩24,911 | ₩23,696 | ₩24,884 | +4.43% | 1688.9만 |
|---|
| 2026.05.15 | ₩23,923 | ₩24,043 | ₩23,803 | ₩24,016 | +0.39% | 1042.4만 |
|---|
| 2026.05.14 | ₩23,883 | ₩24,323 | ₩23,789 | ₩24,096 | +0.89% | 959만 |
|---|
| 2026.05.13 | ₩24,590 | ₩24,670 | ₩23,683 | ₩23,723 | -3.53% | 1308.7만 |
|---|
| 2026.05.12 | ₩24,844 | ₩25,044 | ₩24,684 | ₩24,884 | +0.16% | 1083.6만 |
|---|
| 2026.05.11 | ₩25,258 | ₩25,378 | ₩24,924 | ₩25,271 | +0.05% | 722.8만 |
|---|
| 2026.05.08 | ₩25,244 | ₩25,298 | ₩24,924 | ₩24,924 | -1.27% | 469.1만 |
|---|
| 2026.05.07 | ₩25,178 | ₩25,231 | ₩24,524 | ₩25,044 | -0.53% | 972만 |
|---|
| 2026.05.06 | ₩25,565 | ₩25,738 | ₩25,351 | ₩25,605 | +0.16% | 1185.2만 |
|---|
| 2026.05.05 | ₩26,339 | ₩26,633 | ₩26,166 | ₩26,339 | 0.00% | 837.8만 |
|---|
| 2026.05.04 | ₩26,579 | ₩26,766 | ₩26,366 | ₩26,566 | -0.05% | 710.8만 |
|---|
| 2026.05.01 | ₩26,366 | ₩26,539 | ₩25,885 | ₩26,299 | -0.25% | 467.6만 |
|---|
| 2026.04.30 | ₩26,059 | ₩26,646 | ₩25,845 | ₩26,539 | +1.84% | 832.8만 |
|---|
| 2026.04.29 | ₩25,899 | ₩26,299 | ₩25,792 | ₩26,206 | +1.19% | 1129.7만 |
|---|
| 2026.04.28 | ₩25,538 | ₩25,725 | ₩25,298 | ₩25,552 | +0.05% | 714.5만 |
|---|
| 2026.04.27 | ₩25,511 | ₩25,872 | ₩25,325 | ₩25,351 | -0.63% | 767.5만 |
|---|
| 2026.04.24 | ₩25,231 | ₩25,244 | ₩24,751 | ₩25,178 | -0.21% | 751.5만 |
|---|
| 2026.04.23 | ₩25,765 | ₩25,952 | ₩25,538 | ₩25,805 | +0.16% | 865.3만 |
|---|
| 2026.04.22 | ₩25,752 | ₩25,805 | ₩25,365 | ₩25,578 | -0.67% | 1304.3만 |
|---|
| 2026.04.21 | ₩25,231 | ₩25,859 | ₩25,231 | ₩25,712 | +1.90% | 615만 |
|---|
| 2026.04.20 | ₩25,098 | ₩25,244 | ₩24,924 | ₩25,204 | +0.43% | 661.7만 |
|---|
| 2026.04.17 | ₩24,670 | ₩24,831 | ₩24,016 | ₩24,817 | +0.60% | 1684.6만 |
|---|
| 2026.04.16 | ₩25,004 | ₩26,019 | ₩24,924 | ₩25,899 | +3.58% | 1300.6만 |
|---|
| 2026.04.15 | ₩25,418 | ₩25,685 | ₩24,951 | ₩25,018 | -1.58% | 954.7만 |
|---|
| 2026.04.14 | ₩26,152 | ₩26,192 | ₩25,498 | ₩25,632 | -1.99% | 901만 |
|---|
| 2026.04.13 | ₩26,499 | ₩26,539 | ₩26,259 | ₩26,526 | +0.10% | 614.8만 |
|---|
| 2026.04.10 | ₩25,311 | ₩26,112 | ₩25,311 | ₩26,099 | +3.11% | 652만 |
|---|
| 2026.04.09 | ₩24,817 | ₩25,498 | ₩24,777 | ₩25,218 | +1.61% | 1311.4만 |
|---|
| 2026.04.08 | ₩23,683 | ₩24,377 | ₩23,496 | ₩24,337 | +2.76% | 1729.7만 |
|---|
| 2026.04.07 | ₩25,378 | ₩25,645 | ₩25,058 | ₩25,138 | -0.95% | 1016.6만 |
|---|
| 2026.04.06 | ₩25,071 | ₩25,365 | ₩24,884 | ₩25,325 | +1.01% | 611.1만 |
|---|
| 2026.04.02 | ₩25,151 | ₩25,485 | ₩24,831 | ₩24,911 | -0.96% | 1131.8만 |
|---|
| 2026.04.01 | ₩24,590 | ₩24,817 | ₩24,123 | ₩24,403 | -0.76% | 1389.3만 |
|---|
| 2026.03.31 | ₩25,405 | ₩25,819 | ₩24,497 | ₩25,031 | -1.47% | 2405.4만 |
|---|
| 2026.03.30 | ₩25,351 | ₩25,792 | ₩25,058 | ₩25,244 | -0.42% | 1547.5만 |
|---|
| 2026.03.27 | ₩24,484 | ₩25,124 | ₩24,430 | ₩25,098 | +2.51% | 1125.4만 |
|---|
| 2026.03.26 | ₩24,310 | ₩24,710 | ₩24,283 | ₩24,417 | +0.44% | 1408.6만 |
|---|
| 2026.03.25 | ₩23,736 | ₩24,350 | ₩23,629 | ₩24,203 | +1.97% | 836.6만 |
|---|
| 2026.03.24 | ₩23,629 | ₩24,337 | ₩23,589 | ₩23,963 | +1.41% | 1626.6만 |
|---|
| 2026.03.23 | ₩22,655 | ₩23,589 | ₩22,655 | ₩23,402 | +3.30% | 1533.9만 |
|---|
| 2026.03.20 | ₩23,456 | ₩23,469 | ₩22,588 | ₩22,775 | -2.90% | 1636만 |
|---|
| 2026.03.19 | ₩23,896 | ₩24,484 | ₩23,789 | ₩23,896 | 0.00% | 1445.7만 |
|---|
| 2026.03.18 | ₩23,896 | ₩24,150 | ₩23,896 | ₩23,923 | +0.11% | 849.1만 |
|---|
| 2026.03.17 | ₩23,736 | ₩24,243 | ₩23,576 | ₩23,736 | 0.00% | 1250.5만 |
|---|
| 2026.03.16 | ₩22,842 | ₩23,456 | ₩22,668 | ₩23,309 | +2.05% | 1133.4만 |
|---|
| 2026.03.13 | ₩22,882 | ₩22,935 | ₩22,374 | ₩22,401 | -2.10% | 1653.4만 |
|---|
| 2026.03.12 | ₩23,509 | ₩23,536 | ₩22,534 | ₩22,922 | -2.50% | 2299.8만 |
|---|
| 2026.03.11 | ₩22,534 | ₩23,255 | ₩22,521 | ₩23,229 | +3.08% | 1745.7만 |
|---|
| 2026.03.10 | ₩21,880 | ₩22,321 | ₩21,733 | ₩22,081 | +0.92% | 1329.3만 |
|---|
| 2026.03.09 | ₩22,027 | ₩22,721 | ₩22,000 | ₩22,281 | +1.15% | 3073.2만 |
|---|
| 2026.03.06 | ₩21,360 | ₩21,760 | ₩21,106 | ₩21,520 | +0.75% | 2323.5만 |
|---|
| 2026.03.05 | ₩20,439 | ₩20,665 | ₩20,278 | ₩20,652 | +1.05% | 1213.6만 |
|---|
| 2026.03.04 | ₩20,706 | ₩20,852 | ₩20,465 | ₩20,679 | -0.13% | 909.6만 |
|---|
| 2026.03.03 | ₩20,826 | ₩21,159 | ₩20,505 | ₩20,812 | -0.06% | 2031.9만 |
|---|
| 2026.03.02 | ₩21,119 | ₩21,280 | ₩20,866 | ₩21,199 | +0.38% | 1485만 |
|---|
| 2026.02.27 | ₩20,772 | ₩20,919 | ₩20,452 | ₩20,559 | -1.03% | 1036.4만 |
|---|
| 2026.02.26 | ₩20,452 | ₩20,652 | ₩20,212 | ₩20,572 | +0.59% | 775.3만 |
|---|
| 2026.02.25 | ₩20,532 | ₩20,719 | ₩20,238 | ₩20,692 | +0.78% | 681.9만 |
|---|
| 2026.02.24 | ₩20,185 | ₩20,572 | ₩20,118 | ₩20,572 | +1.92% | 1037.4만 |
|---|
| 2026.02.23 | ₩19,798 | ₩20,412 | ₩19,771 | ₩19,998 | +1.01% | 1535.8만 |
|---|
| 2026.02.20 | ₩19,384 | ₩19,624 | ₩19,250 | ₩19,611 | +1.17% | 710.9만 |
|---|
| 2026.02.19 | ₩19,290 | ₩19,544 | ₩19,197 | ₩19,411 | +0.62% | 1002.2만 |
|---|
| 2026.02.18 | ₩18,983 | ₩19,210 | ₩18,797 | ₩19,010 | +0.14% | 744.7만 |
|---|
| 2026.02.17 | ₩18,890 | ₩18,890 | ₩18,463 | ₩18,703 | -0.99% | 517.5만 |
|---|
| 2026.02.13 | ₩18,743 | ₩18,930 | ₩18,623 | ₩18,890 | +0.78% | 721.8만 |
|---|
| 2026.02.12 | ₩19,651 | ₩19,651 | ₩18,863 | ₩19,023 | -3.19% | 1385.3만 |
|---|
| 2026.02.11 | ₩19,544 | ₩19,838 | ₩19,504 | ₩19,704 | +0.82% | 1790.5만 |
|---|
| 2026.02.10 | ₩19,130 | ₩19,250 | ₩19,010 | ₩19,224 | +0.49% | 628.3만 |
|---|
| 2026.02.09 | ₩18,890 | ₩19,290 | ₩18,837 | ₩19,290 | +2.12% | 734.9만 |
|---|
| 2026.02.06 | ₩18,877 | ₩19,023 | ₩18,676 | ₩18,810 | -0.35% | 672.9만 |
|---|
| 2026.02.05 | ₩19,010 | ₩19,170 | ₩18,730 | ₩18,770 | -1.26% | 1013.6만 |
|---|
| 2026.02.04 | ₩19,117 | ₩19,210 | ₩18,797 | ₩19,023 | -0.49% | 1173.4만 |
|---|
| 2026.02.03 | ₩19,437 | ₩19,624 | ₩18,930 | ₩19,250 | -0.96% | 1589.9만 |
|---|
| 2026.02.02 | ₩18,636 | ₩18,903 | ₩18,583 | ₩18,877 | +1.29% | 1217.6만 |
|---|
| 2026.01.30 | ₩19,290 | ₩19,437 | ₩18,810 | ₩19,170 | -0.62% | 1479.2만 |
|---|
| 2026.01.29 | ₩19,784 | ₩19,918 | ₩19,130 | ₩19,437 | -1.75% | 1988.6만 |
|---|
| 2026.01.28 | ₩19,077 | ₩19,250 | ₩18,850 | ₩19,210 | +0.70% | 1485.5만 |
|---|
| 2026.01.27 | ₩18,289 | ₩18,730 | ₩18,289 | ₩18,703 | +2.26% | 1323.9만 |
|---|
| 2026.01.26 | ₩17,969 | ₩18,102 | ₩17,755 | ₩17,902 | -0.37% | 809.2만 |
|---|
| 2026.01.23 | ₩17,341 | ₩17,915 | ₩17,261 | ₩17,782 | +2.54% | 1350.8만 |
|---|
| 2026.01.22 | ₩16,887 | ₩17,168 | ₩16,821 | ₩16,954 | +0.40% | 1743만 |
|---|
| 2026.01.21 | ₩16,207 | ₩16,874 | ₩16,207 | ₩16,874 | +4.12% | 1596.1만 |
|---|
| 2026.01.20 | ₩15,980 | ₩16,180 | ₩15,966 | ₩16,087 | +0.67% | 1074.2만 |
|---|
| 2026.01.16 | ₩15,806 | ₩16,033 | ₩15,806 | ₩15,953 | +0.93% | 747.4만 |
|---|
| 2026.01.15 | ₩15,659 | ₩15,926 | ₩15,579 | ₩15,860 | +1.28% | 662만 |
|---|
| 2026.01.14 | ₩15,579 | ₩16,127 | ₩15,579 | ₩15,833 | +1.63% | 2278.9만 |
|---|
| 2026.01.13 | ₩15,205 | ₩15,579 | ₩15,205 | ₩15,553 | +2.28% | 1250.5만 |
|---|
| 2026.01.12 | ₩15,112 | ₩15,219 | ₩15,059 | ₩15,072 | -0.27% | 505.6만 |
|---|
| 2026.01.09 | ₩15,045 | ₩15,299 | ₩15,045 | ₩15,139 | +0.62% | 583.9만 |
|---|
| 2026.01.08 | ₩14,845 | ₩15,059 | ₩14,818 | ₩15,032 | +1.26% | 674.3만 |
|---|
| 2026.01.07 | ₩14,711 | ₩14,765 | ₩14,618 | ₩14,711 | 0.00% | 568.6만 |
|---|
| 2026.01.06 | ₩15,019 | ₩15,112 | ₩14,698 | ₩14,711 | -2.04% | 1051.8만 |
|---|
| 2026.01.05 | ₩14,978 | ₩15,005 | ₩14,618 | ₩14,912 | -0.45% | 1264.9만 |
|---|
| 2026.01.02 | ₩15,059 | ₩15,179 | ₩14,885 | ₩15,125 | +0.44% | 508.2만 |
|---|
| 2025.12.31 | ₩15,072 | ₩15,099 | ₩15,019 | ₩15,045 | -0.18% | 289.7만 |
|---|
| 2025.12.30 | ₩14,925 | ₩15,099 | ₩14,912 | ₩15,099 | +1.16% | 548.5만 |
|---|
| 2025.12.29 | ₩14,698 | ₩14,792 | ₩14,631 | ₩14,738 | +0.27% | 455.5만 |
|---|
| 2025.12.26 | ₩14,551 | ₩14,711 | ₩14,538 | ₩14,671 | +0.83% | 611.6만 |
|---|
| 2025.12.24 | ₩15,139 | ₩15,139 | ₩14,992 | ₩15,125 | -0.09% | 188.9만 |
|---|
| 2025.12.23 | ₩14,938 | ₩15,072 | ₩14,925 | ₩15,072 | +0.89% | 448.4만 |
|---|
| 2025.12.22 | ₩15,072 | ₩15,099 | ₩14,858 | ₩14,872 | -1.33% | 652.7만 |
|---|
| 2025.12.19 | ₩15,072 | ₩15,112 | ₩14,912 | ₩14,925 | -0.97% | 435.8만 |
|---|
| 2025.12.18 | ₩15,032 | ₩15,112 | ₩14,885 | ₩14,952 | -0.53% | 644만 |
|---|
| 2025.12.17 | ₩15,019 | ₩15,045 | ₩14,885 | ₩15,019 | 0.00% | 556.8만 |
|---|
| 2025.12.16 | ₩15,312 | ₩15,352 | ₩14,952 | ₩15,019 | -1.92% | 892.9만 |
|---|
| 2025.12.15 | ₩15,726 | ₩15,739 | ₩15,566 | ₩15,579 | -0.93% | 493만 |
|---|
| 2025.12.12 | ₩15,673 | ₩15,686 | ₩15,406 | ₩15,553 | -0.77% | 677.6만 |
|---|
| 2025.12.11 | ₩15,499 | ₩15,566 | ₩15,419 | ₩15,446 | -0.34% | 623.4만 |
|---|
| 2025.12.10 | ₩15,539 | ₩15,633 | ₩15,352 | ₩15,566 | +0.17% | 679.8만 |
|---|
| 2025.12.09 | ₩15,352 | ₩15,673 | ₩15,352 | ₩15,673 | +2.09% | 666.8만 |
|---|
| 2025.12.08 | ₩15,566 | ₩15,726 | ₩15,446 | ₩15,579 | +0.09% | 744.1만 |
|---|
| 2025.12.05 | ₩16,287 | ₩16,460 | ₩15,312 | ₩15,339 | -5.82% | 2081.3만 |
|---|
| 2025.12.04 | ₩16,500 | ₩16,527 | ₩16,300 | ₩16,394 | -0.65% | 632.2만 |
|---|
| 2025.12.03 | ₩16,193 | ₩16,367 | ₩16,193 | ₩16,233 | +0.25% | 460.2만 |
|---|
| 2025.12.02 | ₩15,980 | ₩16,060 | ₩15,713 | ₩16,060 | +0.50% | 553.7만 |
|---|
| 2025.12.01 | ₩15,820 | ₩16,100 | ₩15,806 | ₩15,806 | -0.08% | 542.8만 |
|---|
| 2025.11.28 | ₩15,833 | ₩15,900 | ₩15,766 | ₩15,873 | +0.25% | 362.8만 |
|---|
| 2025.11.26 | ₩16,073 | ₩16,167 | ₩15,966 | ₩16,060 | -0.08% | 369.4만 |
|---|
| 2025.11.25 | ₩16,020 | ₩16,060 | ₩15,833 | ₩15,940 | -0.50% | 568.1만 |
|---|
| 2025.11.24 | ₩16,140 | ₩16,207 | ₩15,980 | ₩16,127 | -0.08% | 670.4만 |
|---|
| 2025.11.21 | ₩16,087 | ₩16,180 | ₩15,940 | ₩16,060 | -0.17% | 601.9만 |
|---|
| 2025.11.20 | ₩16,434 | ₩16,527 | ₩16,060 | ₩16,073 | -2.19% | 549.1만 |
|---|
| 2025.11.19 | ₩16,327 | ₩16,500 | ₩16,300 | ₩16,407 | +0.49% | 805.8만 |
|---|
| 2025.11.18 | ₩16,407 | ₩16,661 | ₩16,394 | ₩16,580 | +1.06% | 607.2만 |
|---|
| 2025.11.17 | ₩16,594 | ₩16,634 | ₩16,407 | ₩16,487 | -0.64% | 560.1만 |
|---|
| 2025.11.14 | ₩16,487 | ₩16,781 | ₩16,447 | ₩16,567 | +0.49% | 768.1만 |
|---|
| 2025.11.13 | ₩16,474 | ₩16,661 | ₩16,300 | ₩16,407 | -0.41% | 1155.4만 |
|---|
| 2025.11.12 | ₩16,594 | ₩16,647 | ₩16,180 | ₩16,327 | -1.61% | 1604.9만 |
|---|
| 2025.11.11 | ₩16,567 | ₩16,968 | ₩16,540 | ₩16,901 | +2.01% | 2393.1만 |
|---|
| 2025.11.10 | ₩16,220 | ₩16,394 | ₩16,020 | ₩16,313 | +0.58% | 1107.4만 |
|---|
| 2025.11.07 | ₩15,432 | ₩16,100 | ₩15,379 | ₩16,100 | +4.33% | 1713.2만 |
|---|
| 2025.11.06 | ₩15,526 | ₩15,593 | ₩15,406 | ₩15,446 | -0.52% | 668.3만 |
|---|
| 2025.11.05 | ₩15,059 | ₩15,432 | ₩15,045 | ₩15,392 | +2.22% | 1042.7만 |
|---|
| 2025.11.04 | ₩14,832 | ₩14,952 | ₩14,778 | ₩14,912 | +0.54% | 496.8만 |
|---|
| 2025.11.03 | ₩14,938 | ₩15,219 | ₩14,912 | ₩14,952 | +0.09% | 1037만 |
|---|
| 2025.10.31 | ₩14,872 | ₩14,898 | ₩14,645 | ₩14,752 | -0.81% | 597.9만 |
|---|
| 2025.10.30 | ₩14,805 | ₩14,952 | ₩14,765 | ₩14,778 | -0.18% | 569.7만 |
|---|
| 2025.10.29 | ₩14,978 | ₩15,085 | ₩14,925 | ₩14,952 | -0.18% | 624.3만 |
|---|
| 2025.10.28 | ₩14,885 | ₩15,099 | ₩14,845 | ₩14,965 | +0.54% | 559.9만 |
|---|
| 2025.10.27 | ₩14,925 | ₩14,952 | ₩14,752 | ₩14,925 | 0.00% | 636.2만 |
|---|
| 2025.10.24 | ₩15,085 | ₩15,152 | ₩14,778 | ₩14,792 | -1.95% | 455.1만 |
|---|
| 2025.10.23 | ₩15,192 | ₩15,219 | ₩14,952 | ₩14,965 | -1.49% | 578.7만 |
|---|
| 2025.10.22 | ₩14,685 | ₩14,858 | ₩14,631 | ₩14,792 | +0.73% | 817.3만 |
|---|
| 2025.10.21 | ₩14,818 | ₩14,818 | ₩14,578 | ₩14,618 | -1.35% | 726.1만 |
|---|
| 2025.10.20 | ₩14,698 | ₩14,858 | ₩14,605 | ₩14,765 | +0.45% | 943만 |
|---|
| 2025.10.17 | ₩14,418 | ₩14,752 | ₩14,364 | ₩14,645 | +1.57% | 857.5만 |
|---|
| 2025.10.16 | ₩14,551 | ₩14,631 | ₩14,418 | ₩14,458 | -0.64% | 529만 |
|---|
| 2025.10.15 | ₩14,685 | ₩14,805 | ₩14,525 | ₩14,551 | -0.91% | 596만 |
|---|
| 2025.10.14 | ₩14,605 | ₩14,792 | ₩14,538 | ₩14,671 | +0.46% | 664.1만 |
|---|
| 2025.10.13 | ₩14,711 | ₩14,832 | ₩14,605 | ₩14,778 | +0.45% | 435.5만 |
|---|
| 2025.10.10 | ₩14,872 | ₩14,872 | ₩14,525 | ₩14,538 | -2.24% | 1093.7만 |
|---|
