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 | ₩29,639 | ₩30,551 | ₩29,559 | ₩30,135 | +1.67% | 1358.8만 |
| 2026.10.08 | ₩29,545 | ₩29,881 | ₩29,331 | ₩29,693 | +0.50% | 1192.2만 |
| 2026.10.07 | ₩29,022 | ₩29,358 | ₩28,741 | ₩29,049 | +0.09% | 1030.8만 |
| 2026.10.06 | ₩29,492 | ₩29,505 | ₩28,942 | ₩28,995 | -1.68% | 1230.1만 |
| 2026.10.05 | ₩29,223 | ₩30,471 | ₩28,888 | ₩29,666 | +1.51% | 3760.2만 |
| 2026.10.02 | ₩25,388 | ₩26,394 | ₩25,374 | ₩26,286 | +3.54% | 794.7만 |
| 2026.10.01 | ₩25,535 | ₩25,790 | ₩25,348 | ₩25,643 | +0.42% | 639.6만 |
| 2026.09.30 | ₩25,602 | ₩25,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,468 |
| -0.52% |
| 918.2만 |
| 2026.09.29 | ₩24,717 | ₩25,240 | ₩24,623 | ₩25,200 | +1.95% | 689.7만 |
|---|
| 2026.09.28 | ₩25,012 | ₩25,334 | ₩24,932 | ₩25,012 | 0.00% | 690.5만 |
|---|
| 2026.09.25 | ₩25,026 | ₩25,079 | ₩24,664 | ₩24,838 | -0.75% | 597.4만 |
|---|
| 2026.09.24 | ₩25,777 | ₩26,032 | ₩25,441 | ₩25,468 | -1.20% | 871.2만 |
|---|
| 2026.09.23 | ₩25,817 | ₩26,139 | ₩25,589 | ₩25,777 | -0.16% | 728.7만 |
|---|
| 2026.09.22 | ₩24,811 | ₩25,468 | ₩24,690 | ₩25,401 | +2.38% | 770.5만 |
|---|
| 2026.09.21 | ₩25,200 | ₩25,401 | ₩25,066 | ₩25,133 | -0.27% | 690.2만 |
|---|
| 2026.09.18 | ₩25,146 | ₩25,388 | ₩25,120 | ₩25,240 | +0.37% | 354.6만 |
|---|
| 2026.09.17 | ₩25,093 | ₩25,602 | ₩24,892 | ₩25,401 | +1.23% | 615.2만 |
|---|
| 2026.09.16 | ₩25,911 | ₩25,911 | ₩25,267 | ₩25,334 | -2.23% | 813.8만 |
|---|
| 2026.09.15 | ₩25,643 | ₩26,420 | ₩25,643 | ₩26,246 | +2.35% | 818.2만 |
|---|
| 2026.09.14 | ₩25,669 | ₩25,750 | ₩25,348 | ₩25,576 | -0.37% | 553.4만 |
|---|
| 2026.09.11 | ₩25,602 | ₩25,830 | ₩25,374 | ₩25,629 | +0.10% | 373.1만 |
|---|
| 2026.09.10 | ₩25,723 | ₩26,139 | ₩25,334 | ₩25,777 | +0.21% | 891.3만 |
|---|
| 2026.09.09 | ₩25,616 | ₩25,763 | ₩25,307 | ₩25,468 | -0.58% | 767.9만 |
|---|
| 2026.09.08 | ₩25,187 | ₩25,589 | ₩25,026 | ₩25,294 | +0.43% | 719.7만 |
|---|
| 2026.09.04 | ₩24,623 | ₩24,851 | ₩24,462 | ₩24,476 | -0.60% | 531.2만 |
|---|
| 2026.09.03 | ₩25,696 | ₩25,763 | ₩24,878 | ₩24,918 | -3.03% | 1334.2만 |
|---|
| 2026.09.02 | ₩24,328 | ₩25,334 | ₩24,261 | ₩25,227 | +3.69% | 948만 |
|---|
| 2026.09.01 | ₩23,725 | ₩24,489 | ₩23,725 | ₩24,409 | +2.88% | 1007.9만 |
|---|
| 2026.08.31 | ₩23,202 | ₩23,550 | ₩22,947 | ₩23,336 | +0.58% | 793.8만 |
|---|
| 2026.08.28 | ₩22,156 | ₩22,504 | ₩22,075 | ₩22,491 | +1.51% | 603.6만 |
|---|
| 2026.08.27 | ₩21,498 | ₩22,250 | ₩21,311 | ₩22,182 | +3.18% | 827.1만 |
|---|
| 2026.08.26 | ₩21,418 | ₩21,954 | ₩21,270 | ₩21,485 | +0.31% | 770.5만 |
|---|
| 2026.08.25 | ₩21,807 | ₩21,834 | ₩21,351 | ₩21,539 | -1.23% | 1155.2만 |
|---|
| 2026.08.24 | ₩22,357 | ₩22,585 | ₩22,223 | ₩22,491 | +0.60% | 706.8만 |
|---|
| 2026.08.21 | ₩22,960 | ₩23,202 | ₩22,960 | ₩23,094 | +0.58% | 589.7만 |
|---|
| 2026.08.20 | ₩22,571 | ₩23,054 | ₩22,531 | ₩22,853 | +1.25% | 642.9만 |
|---|
| 2026.08.19 | ₩22,585 | ₩22,799 | ₩22,303 | ₩22,343 | -1.07% | 860.2만 |
|---|
| 2026.08.18 | ₩22,156 | ₩22,290 | ₩21,834 | ₩21,954 | -0.91% | 852.4만 |
|---|
| 2026.08.17 | ₩21,995 | ₩22,035 | ₩21,566 | ₩21,914 | -0.37% | 788.9만 |
|---|
| 2026.08.14 | ₩21,740 | ₩21,807 | ₩21,391 | ₩21,552 | -0.86% | 664.8만 |
|---|
| 2026.08.13 | ₩21,338 | ₩21,659 | ₩21,244 | ₩21,633 | +1.38% | 631.9만 |
|---|
| 2026.08.12 | ₩21,405 | ₩21,767 | ₩21,351 | ₩21,418 | +0.06% | 792.5만 |
|---|
| 2026.08.11 | ₩22,062 | ₩22,062 | ₩21,284 | ₩21,539 | -2.37% | 743.2만 |
|---|
| 2026.08.10 | ₩21,726 | ₩22,250 | ₩21,592 | ₩22,048 | +1.48% | 937.6만 |
|---|
| 2026.08.07 | ₩22,343 | ₩22,343 | ₩21,525 | ₩21,539 | -3.60% | 940.4만 |
|---|
| 2026.08.06 | ₩22,250 | ₩22,276 | ₩22,048 | ₩22,102 | -0.66% | 437.9만 |
|---|
| 2026.08.05 | ₩22,504 | ₩22,504 | ₩21,794 | ₩21,834 | -2.98% | 631.8만 |
|---|
| 2026.08.04 | ₩22,330 | ₩22,410 | ₩21,954 | ₩22,169 | -0.72% | 692.2만 |
|---|
| 2026.08.03 | ₩22,598 | ₩22,746 | ₩22,437 | ₩22,598 | 0.00% | 737.2만 |
|---|
| 2026.07.31 | ₩22,719 | ₩23,014 | ₩22,478 | ₩23,001 | +1.24% | 603.7만 |
|---|
| 2026.07.30 | ₩22,062 | ₩22,652 | ₩22,048 | ₩22,598 | +2.43% | 504.8만 |
|---|
| 2026.07.29 | ₩22,209 | ₩22,223 | ₩21,887 | ₩22,062 | -0.66% | 569.4만 |
|---|
| 2026.07.28 | ₩21,579 | ₩21,914 | ₩21,485 | ₩21,552 | -0.12% | 726.9만 |
|---|
| 2026.07.27 | ₩21,566 | ₩21,807 | ₩21,485 | ₩21,512 | -0.25% | 545.6만 |
|---|
| 2026.07.24 | ₩22,424 | ₩22,732 | ₩22,276 | ₩22,290 | -0.60% | 516.2만 |
|---|
| 2026.07.23 | ₩22,853 | ₩22,974 | ₩22,598 | ₩22,638 | -0.94% | 697.1만 |
|---|
| 2026.07.22 | ₩22,357 | ₩22,719 | ₩22,343 | ₩22,491 | +0.60% | 654.8만 |
|---|
| 2026.07.21 | ₩21,861 | ₩22,089 | ₩21,740 | ₩22,062 | +0.92% | 511.6만 |
|---|
| 2026.07.20 | ₩21,512 | ₩21,861 | ₩21,364 | ₩21,753 | +1.12% | 632.7만 |
|---|
| 2026.07.17 | ₩21,338 | ₩21,566 | ₩21,257 | ₩21,458 | +0.57% | 624.2만 |
|---|
| 2026.07.16 | ₩21,458 | ₩21,512 | ₩21,016 | ₩21,016 | -2.06% | 456.8만 |
|---|
| 2026.07.15 | ₩21,566 | ₩21,579 | ₩21,244 | ₩21,472 | -0.44% | 518.2만 |
|---|
| 2026.07.14 | ₩21,673 | ₩21,740 | ₩21,244 | ₩21,525 | -0.68% | 769.2만 |
|---|
| 2026.07.13 | ₩21,284 | ₩21,418 | ₩21,123 | ₩21,324 | +0.19% | 1039만 |
|---|
| 2026.07.10 | ₩20,707 | ₩20,895 | ₩20,694 | ₩20,882 | +0.84% | 529.3만 |
|---|
| 2026.07.09 | ₩20,707 | ₩20,734 | ₩20,399 | ₩20,573 | -0.65% | 769.5만 |
|---|
| 2026.07.08 | ₩20,654 | ₩20,734 | ₩20,305 | ₩20,707 | +0.26% | 873.3만 |
|---|
| 2026.07.07 | ₩19,822 | ₩20,171 | ₩19,755 | ₩20,104 | +1.42% | 778.7만 |
|---|
| 2026.07.06 | ₩19,581 | ₩19,742 | ₩19,540 | ₩19,701 | +0.62% | 342만 |
|---|
| 2026.07.02 | ₩19,661 | ₩19,943 | ₩19,379 | ₩19,473 | -0.95% | 685.1만 |
|---|
| 2026.07.01 | ₩19,326 | ₩19,594 | ₩19,326 | ₩19,433 | +0.56% | 453.4만 |
|---|
| 2026.06.30 | ₩19,661 | ₩19,755 | ₩19,554 | ₩19,634 | -0.14% | 574.2만 |
|---|
| 2026.06.29 | ₩19,782 | ₩19,903 | ₩19,634 | ₩19,768 | -0.07% | 549.5만 |
|---|
| 2026.06.26 | ₩19,782 | ₩19,822 | ₩19,661 | ₩19,688 | -0.47% | 674.3만 |
|---|
| 2026.06.25 | ₩19,701 | ₩20,037 | ₩19,581 | ₩19,956 | +1.29% | 513.2만 |
|---|
| 2026.06.24 | ₩19,889 | ₩19,943 | ₩19,648 | ₩19,768 | -0.61% | 759.4만 |
|---|
| 2026.06.23 | ₩20,224 | ₩20,466 | ₩20,184 | ₩20,452 | +1.13% | 805.7만 |
|---|
| 2026.06.22 | ₩20,278 | ₩20,466 | ₩20,050 | ₩20,466 | +0.93% | 594.4만 |
|---|
| 2026.06.18 | ₩19,768 | ₩20,265 | ₩19,460 | ₩20,104 | +1.70% | 2373.8만 |
|---|
| 2026.06.17 | ₩20,519 | ₩20,586 | ₩20,104 | ₩20,144 | -1.83% | 1569.4만 |
|---|
| 2026.06.16 | ₩20,318 | ₩20,479 | ₩20,171 | ₩20,305 | -0.07% | 673.2만 |
|---|
| 2026.06.15 | ₩21,136 | ₩21,257 | ₩20,680 | ₩20,694 | -2.09% | 956.9만 |
|---|
| 2026.06.12 | ₩21,539 | ₩21,941 | ₩21,525 | ₩21,887 | +1.62% | 693.9만 |
|---|
| 2026.06.11 | ₩21,753 | ₩21,995 | ₩21,579 | ₩21,914 | +0.74% | 1165만 |
|---|
| 2026.06.10 | ₩21,338 | ₩21,780 | ₩21,338 | ₩21,579 | +1.13% | 1241.7만 |
|---|
| 2026.06.09 | ₩21,391 | ₩21,458 | ₩21,190 | ₩21,324 | -0.31% | 894.3만 |
|---|
| 2026.06.08 | ₩21,364 | ₩21,485 | ₩21,136 | ₩21,324 | -0.19% | 648.8만 |
|---|
| 2026.06.05 | ₩21,552 | ₩21,659 | ₩21,190 | ₩21,257 | -1.37% | 653.4만 |
|---|
| 2026.06.04 | ₩21,726 | ₩21,847 | ₩21,498 | ₩21,673 | -0.25% | 434.8만 |
|---|
| 2026.06.03 | ₩22,196 | ₩22,263 | ₩21,794 | ₩21,794 | -1.81% | 732.6만 |
|---|
| 2026.06.02 | ₩22,598 | ₩22,692 | ₩22,478 | ₩22,478 | -0.53% | 1003.1만 |
|---|
| 2026.06.01 | ₩22,746 | ₩22,933 | ₩22,424 | ₩22,612 | -0.59% | 1076.4만 |
|---|
| 2026.05.29 | ₩22,317 | ₩22,491 | ₩22,209 | ₩22,491 | +0.78% | 868.6만 |
|---|
| 2026.05.28 | ₩22,826 | ₩22,866 | ₩22,491 | ₩22,585 | -1.06% | 851.8만 |
|---|
| 2026.05.27 | ₩22,504 | ₩22,893 | ₩22,464 | ₩22,638 | +0.60% | 953.1만 |
|---|
| 2026.05.26 | ₩23,336 | ₩23,376 | ₩23,041 | ₩23,135 | -0.86% | 1063.4만 |
|---|
| 2026.05.22 | ₩23,604 | ₩23,886 | ₩23,497 | ₩23,765 | +0.68% | 998.4만 |
|---|
| 2026.05.21 | ₩24,288 | ₩24,476 | ₩23,939 | ₩24,114 | -0.72% | 1209.6만 |
|---|
| 2026.05.20 | ₩24,382 | ₩24,677 | ₩23,859 | ₩23,886 | -2.04% | 1232.6만 |
|---|
| 2026.05.19 | ₩24,422 | ₩24,690 | ₩24,234 | ₩24,529 | +0.44% | 1260.4만 |
|---|
| 2026.05.18 | ₩23,939 | ₩25,026 | ₩23,805 | ₩24,999 | +4.43% | 1688.9만 |
|---|
| 2026.05.15 | ₩24,033 | ₩24,154 | ₩23,913 | ₩24,127 | +0.39% | 1042.4만 |
|---|
| 2026.05.14 | ₩23,993 | ₩24,436 | ₩23,899 | ₩24,208 | +0.89% | 959만 |
|---|
| 2026.05.13 | ₩24,704 | ₩24,784 | ₩23,792 | ₩23,832 | -3.53% | 1308.7만 |
|---|
| 2026.05.12 | ₩24,959 | ₩25,160 | ₩24,798 | ₩24,999 | +0.16% | 1083.6만 |
|---|
| 2026.05.11 | ₩25,374 | ₩25,495 | ₩25,039 | ₩25,388 | +0.05% | 722.8만 |
|---|
| 2026.05.08 | ₩25,361 | ₩25,415 | ₩25,039 | ₩25,039 | -1.27% | 469.1만 |
|---|
| 2026.05.07 | ₩25,294 | ₩25,348 | ₩24,637 | ₩25,160 | -0.53% | 972만 |
|---|
| 2026.05.06 | ₩25,683 | ₩25,857 | ₩25,468 | ₩25,723 | +0.16% | 1185.2만 |
|---|
| 2026.05.05 | ₩26,461 | ₩26,756 | ₩26,286 | ₩26,461 | 0.00% | 837.8만 |
|---|
| 2026.05.04 | ₩26,702 | ₩26,890 | ₩26,488 | ₩26,689 | -0.05% | 710.8만 |
|---|
| 2026.05.01 | ₩26,488 | ₩26,662 | ₩26,005 | ₩26,420 | -0.25% | 467.6만 |
|---|
| 2026.04.30 | ₩26,179 | ₩26,769 | ₩25,964 | ₩26,662 | +1.84% | 832.8만 |
|---|
| 2026.04.29 | ₩26,018 | ₩26,420 | ₩25,911 | ₩26,327 | +1.19% | 1129.7만 |
|---|
| 2026.04.28 | ₩25,656 | ₩25,844 | ₩25,415 | ₩25,669 | +0.05% | 714.5만 |
|---|
| 2026.04.27 | ₩25,629 | ₩25,991 | ₩25,441 | ₩25,468 | -0.63% | 767.5만 |
|---|
| 2026.04.24 | ₩25,348 | ₩25,361 | ₩24,865 | ₩25,294 | -0.21% | 751.5만 |
|---|
| 2026.04.23 | ₩25,884 | ₩26,072 | ₩25,656 | ₩25,924 | +0.16% | 865.3만 |
|---|
| 2026.04.22 | ₩25,871 | ₩25,924 | ₩25,482 | ₩25,696 | -0.67% | 1304.3만 |
|---|
| 2026.04.21 | ₩25,348 | ₩25,978 | ₩25,348 | ₩25,830 | +1.90% | 615만 |
|---|
| 2026.04.20 | ₩25,213 | ₩25,361 | ₩25,039 | ₩25,321 | +0.43% | 661.7만 |
|---|
| 2026.04.17 | ₩24,784 | ₩24,945 | ₩24,127 | ₩24,932 | +0.60% | 1684.6만 |
|---|
| 2026.04.16 | ₩25,120 | ₩26,139 | ₩25,039 | ₩26,018 | +3.58% | 1300.6만 |
|---|
| 2026.04.15 | ₩25,535 | ₩25,804 | ₩25,066 | ₩25,133 | -1.58% | 954.7만 |
|---|
| 2026.04.14 | ₩26,273 | ₩26,313 | ₩25,616 | ₩25,750 | -1.99% | 901만 |
|---|
| 2026.04.13 | ₩26,622 | ₩26,662 | ₩26,380 | ₩26,648 | +0.10% | 614.8만 |
|---|
| 2026.04.10 | ₩25,428 | ₩26,233 | ₩25,428 | ₩26,219 | +3.11% | 652만 |
|---|
| 2026.04.09 | ₩24,932 | ₩25,616 | ₩24,892 | ₩25,334 | +1.61% | 1311.4만 |
|---|
| 2026.04.08 | ₩23,792 | ₩24,489 | ₩23,604 | ₩24,449 | +2.76% | 1729.7만 |
|---|
| 2026.04.07 | ₩25,495 | ₩25,763 | ₩25,173 | ₩25,254 | -0.95% | 1016.6만 |
|---|
| 2026.04.06 | ₩25,187 | ₩25,482 | ₩24,999 | ₩25,441 | +1.01% | 611.1만 |
|---|
| 2026.04.02 | ₩25,267 | ₩25,602 | ₩24,945 | ₩25,026 | -0.96% | 1131.8만 |
|---|
| 2026.04.01 | ₩24,704 | ₩24,932 | ₩24,234 | ₩24,516 | -0.76% | 1389.3만 |
|---|
| 2026.03.31 | ₩25,522 | ₩25,938 | ₩24,610 | ₩25,146 | -1.47% | 2405.4만 |
|---|
| 2026.03.30 | ₩25,468 | ₩25,911 | ₩25,173 | ₩25,361 | -0.42% | 1547.5만 |
|---|
| 2026.03.27 | ₩24,597 | ₩25,240 | ₩24,543 | ₩25,213 | +2.51% | 1125.4만 |
|---|
| 2026.03.26 | ₩24,422 | ₩24,825 | ₩24,395 | ₩24,529 | +0.44% | 1408.6만 |
|---|
| 2026.03.25 | ₩23,845 | ₩24,462 | ₩23,738 | ₩24,315 | +1.97% | 836.6만 |
|---|
| 2026.03.24 | ₩23,738 | ₩24,449 | ₩23,698 | ₩24,073 | +1.41% | 1626.6만 |
|---|
| 2026.03.23 | ₩22,759 | ₩23,698 | ₩22,759 | ₩23,510 | +3.30% | 1533.9만 |
|---|
| 2026.03.20 | ₩23,564 | ₩23,577 | ₩22,692 | ₩22,880 | -2.90% | 1636만 |
|---|
| 2026.03.19 | ₩24,006 | ₩24,597 | ₩23,899 | ₩24,006 | 0.00% | 1445.7만 |
|---|
| 2026.03.18 | ₩24,006 | ₩24,261 | ₩24,006 | ₩24,033 | +0.11% | 849.1만 |
|---|
| 2026.03.17 | ₩23,845 | ₩24,355 | ₩23,685 | ₩23,845 | 0.00% | 1250.5만 |
|---|
| 2026.03.16 | ₩22,947 | ₩23,564 | ₩22,773 | ₩23,416 | +2.05% | 1133.4만 |
|---|
| 2026.03.13 | ₩22,987 | ₩23,041 | ₩22,478 | ₩22,504 | -2.10% | 1653.4만 |
|---|
| 2026.03.12 | ₩23,617 | ₩23,644 | ₩22,638 | ₩23,027 | -2.50% | 2299.8만 |
|---|
| 2026.03.11 | ₩22,638 | ₩23,363 | ₩22,625 | ₩23,336 | +3.08% | 1745.7만 |
|---|
| 2026.03.10 | ₩21,981 | ₩22,424 | ₩21,834 | ₩22,182 | +0.92% | 1329.3만 |
|---|
| 2026.03.09 | ₩22,129 | ₩22,826 | ₩22,102 | ₩22,384 | +1.15% | 3073.2만 |
|---|
| 2026.03.06 | ₩21,458 | ₩21,861 | ₩21,203 | ₩21,619 | +0.75% | 2323.5만 |
|---|
| 2026.03.05 | ₩20,533 | ₩20,761 | ₩20,372 | ₩20,747 | +1.05% | 1213.6만 |
|---|
| 2026.03.04 | ₩20,801 | ₩20,949 | ₩20,560 | ₩20,774 | -0.13% | 909.6만 |
|---|
| 2026.03.03 | ₩20,922 | ₩21,257 | ₩20,600 | ₩20,908 | -0.06% | 2031.9만 |
|---|
| 2026.03.02 | ₩21,217 | ₩21,378 | ₩20,962 | ₩21,297 | +0.38% | 1485만 |
|---|
| 2026.02.27 | ₩20,868 | ₩21,016 | ₩20,546 | ₩20,654 | -1.03% | 1036.4만 |
|---|
| 2026.02.26 | ₩20,546 | ₩20,747 | ₩20,305 | ₩20,667 | +0.59% | 775.3만 |
|---|
| 2026.02.25 | ₩20,627 | ₩20,814 | ₩20,332 | ₩20,788 | +0.78% | 681.9만 |
|---|
| 2026.02.24 | ₩20,278 | ₩20,667 | ₩20,211 | ₩20,667 | +1.92% | 1037.4만 |
|---|
| 2026.02.23 | ₩19,889 | ₩20,506 | ₩19,862 | ₩20,090 | +1.01% | 1535.8만 |
|---|
| 2026.02.20 | ₩19,473 | ₩19,715 | ₩19,339 | ₩19,701 | +1.17% | 710.9만 |
|---|
| 2026.02.19 | ₩19,379 | ₩19,634 | ₩19,286 | ₩19,500 | +0.62% | 1002.2만 |
|---|
| 2026.02.18 | ₩19,071 | ₩19,299 | ₩18,883 | ₩19,098 | +0.14% | 744.7만 |
|---|
| 2026.02.17 | ₩18,977 | ₩18,977 | ₩18,548 | ₩18,789 | -0.99% | 517.5만 |
|---|
| 2026.02.13 | ₩18,830 | ₩19,017 | ₩18,709 | ₩18,977 | +0.78% | 721.8만 |
|---|
| 2026.02.12 | ₩19,742 | ₩19,742 | ₩18,950 | ₩19,111 | -3.19% | 1385.3만 |
|---|
| 2026.02.11 | ₩19,634 | ₩19,929 | ₩19,594 | ₩19,795 | +0.82% | 1790.5만 |
|---|
| 2026.02.10 | ₩19,219 | ₩19,339 | ₩19,098 | ₩19,312 | +0.49% | 628.3만 |
|---|
| 2026.02.09 | ₩18,977 | ₩19,379 | ₩18,923 | ₩19,379 | +2.12% | 734.9만 |
|---|
| 2026.02.06 | ₩18,964 | ₩19,111 | ₩18,763 | ₩18,897 | -0.35% | 672.9만 |
|---|
| 2026.02.05 | ₩19,098 | ₩19,259 | ₩18,816 | ₩18,856 | -1.26% | 1013.6만 |
|---|
| 2026.02.04 | ₩19,205 | ₩19,299 | ₩18,883 | ₩19,111 | -0.49% | 1173.4만 |
|---|
| 2026.02.03 | ₩19,527 | ₩19,715 | ₩19,017 | ₩19,339 | -0.96% | 1589.9만 |
|---|
| 2026.02.02 | ₩18,722 | ₩18,991 | ₩18,669 | ₩18,964 | +1.29% | 1217.6만 |
|---|
| 2026.01.30 | ₩19,379 | ₩19,527 | ₩18,897 | ₩19,259 | -0.62% | 1479.2만 |
|---|
| 2026.01.29 | ₩19,876 | ₩20,010 | ₩19,219 | ₩19,527 | -1.75% | 1988.6만 |
|---|
| 2026.01.28 | ₩19,165 | ₩19,339 | ₩18,937 | ₩19,299 | +0.70% | 1485.5만 |
|---|
| 2026.01.27 | ₩18,374 | ₩18,816 | ₩18,374 | ₩18,789 | +2.26% | 1323.9만 |
|---|
| 2026.01.26 | ₩18,052 | ₩18,186 | ₩17,837 | ₩17,985 | -0.37% | 809.2만 |
|---|
| 2026.01.23 | ₩17,421 | ₩17,998 | ₩17,341 | ₩17,864 | +2.54% | 1350.8만 |
|---|
| 2026.01.22 | ₩16,965 | ₩17,247 | ₩16,898 | ₩17,032 | +0.40% | 1743만 |
|---|
| 2026.01.21 | ₩16,281 | ₩16,952 | ₩16,281 | ₩16,952 | +4.12% | 1596.1만 |
|---|
| 2026.01.20 | ₩16,053 | ₩16,255 | ₩16,040 | ₩16,161 | +0.67% | 1074.2만 |
|---|
| 2026.01.16 | ₩15,879 | ₩16,107 | ₩15,879 | ₩16,027 | +0.93% | 747.4만 |
|---|
| 2026.01.15 | ₩15,732 | ₩16,000 | ₩15,651 | ₩15,933 | +1.28% | 662만 |
|---|
| 2026.01.14 | ₩15,651 | ₩16,201 | ₩15,651 | ₩15,906 | +1.63% | 2278.9만 |
|---|
| 2026.01.13 | ₩15,276 | ₩15,651 | ₩15,276 | ₩15,624 | +2.28% | 1250.5만 |
|---|
| 2026.01.12 | ₩15,182 | ₩15,289 | ₩15,128 | ₩15,141 | -0.27% | 505.6만 |
|---|
| 2026.01.09 | ₩15,115 | ₩15,369 | ₩15,115 | ₩15,209 | +0.62% | 583.9만 |
|---|
| 2026.01.08 | ₩14,913 | ₩15,128 | ₩14,887 | ₩15,101 | +1.26% | 674.3만 |
|---|
| 2026.01.07 | ₩14,779 | ₩14,833 | ₩14,685 | ₩14,779 | 0.00% | 568.6만 |
|---|
| 2026.01.06 | ₩15,088 | ₩15,182 | ₩14,766 | ₩14,779 | -2.04% | 1051.8만 |
|---|
| 2026.01.05 | ₩15,048 | ₩15,074 | ₩14,685 | ₩14,981 | -0.45% | 1264.9만 |
|---|
| 2026.01.02 | ₩15,128 | ₩15,249 | ₩14,954 | ₩15,195 | +0.44% | 508.2만 |
|---|
| 2025.12.31 | ₩15,141 | ₩15,168 | ₩15,088 | ₩15,115 | -0.18% | 289.7만 |
|---|
| 2025.12.30 | ₩14,994 | ₩15,168 | ₩14,981 | ₩15,168 | +1.16% | 548.5만 |
|---|
| 2025.12.29 | ₩14,766 | ₩14,860 | ₩14,699 | ₩14,806 | +0.27% | 455.5만 |
|---|
| 2025.12.26 | ₩14,618 | ₩14,779 | ₩14,605 | ₩14,739 | +0.83% | 611.6만 |
|---|
| 2025.12.24 | ₩15,209 | ₩15,209 | ₩15,061 | ₩15,195 | -0.09% | 188.9만 |
|---|
| 2025.12.23 | ₩15,007 | ₩15,141 | ₩14,994 | ₩15,141 | +0.89% | 448.4만 |
|---|
| 2025.12.22 | ₩15,141 | ₩15,168 | ₩14,927 | ₩14,940 | -1.33% | 652.7만 |
|---|
| 2025.12.19 | ₩15,141 | ₩15,182 | ₩14,981 | ₩14,994 | -0.97% | 435.8만 |
|---|
| 2025.12.18 | ₩15,101 | ₩15,182 | ₩14,954 | ₩15,021 | -0.53% | 644만 |
|---|
| 2025.12.17 | ₩15,088 | ₩15,115 | ₩14,954 | ₩15,088 | 0.00% | 556.8만 |
|---|
| 2025.12.16 | ₩15,383 | ₩15,423 | ₩15,021 | ₩15,088 | -1.92% | 892.9만 |
|---|
| 2025.12.15 | ₩15,799 | ₩15,812 | ₩15,638 | ₩15,651 | -0.93% | 493만 |
|---|
| 2025.12.12 | ₩15,745 | ₩15,758 | ₩15,477 | ₩15,624 | -0.77% | 677.6만 |
|---|
| 2025.12.11 | ₩15,571 | ₩15,638 | ₩15,490 | ₩15,517 | -0.34% | 623.4만 |
|---|
| 2025.12.10 | ₩15,611 | ₩15,705 | ₩15,423 | ₩15,638 | +0.17% | 679.8만 |
|---|
| 2025.12.09 | ₩15,423 | ₩15,745 | ₩15,423 | ₩15,745 | +2.09% | 666.8만 |
|---|
| 2025.12.08 | ₩15,638 | ₩15,799 | ₩15,517 | ₩15,651 | +0.09% | 744.1만 |
|---|
| 2025.12.05 | ₩16,362 | ₩16,536 | ₩15,383 | ₩15,410 | -5.82% | 2081.3만 |
|---|
| 2025.12.04 | ₩16,576 | ₩16,603 | ₩16,375 | ₩16,469 | -0.65% | 632.2만 |
|---|
| 2025.12.03 | ₩16,268 | ₩16,442 | ₩16,268 | ₩16,308 | +0.25% | 460.2만 |
|---|
| 2025.12.02 | ₩16,053 | ₩16,134 | ₩15,785 | ₩16,134 | +0.50% | 553.7만 |
|---|
| 2025.12.01 | ₩15,893 | ₩16,174 | ₩15,879 | ₩15,879 | -0.08% | 542.8만 |
|---|
| 2025.11.28 | ₩15,906 | ₩15,973 | ₩15,839 | ₩15,946 | +0.25% | 362.8만 |
|---|
| 2025.11.26 | ₩16,147 | ₩16,241 | ₩16,040 | ₩16,134 | -0.08% | 369.4만 |
|---|
| 2025.11.25 | ₩16,094 | ₩16,134 | ₩15,906 | ₩16,013 | -0.50% | 568.1만 |
|---|
| 2025.11.24 | ₩16,214 | ₩16,281 | ₩16,053 | ₩16,201 | -0.08% | 670.4만 |
|---|
| 2025.11.21 | ₩16,161 | ₩16,255 | ₩16,013 | ₩16,134 | -0.17% | 601.9만 |
|---|
| 2025.11.20 | ₩16,509 | ₩16,603 | ₩16,134 | ₩16,147 | -2.19% | 549.1만 |
|---|
| 2025.11.19 | ₩16,402 | ₩16,576 | ₩16,375 | ₩16,483 | +0.49% | 805.8만 |
|---|
| 2025.11.18 | ₩16,483 | ₩16,737 | ₩16,469 | ₩16,657 | +1.06% | 607.2만 |
|---|
| 2025.11.17 | ₩16,670 | ₩16,711 | ₩16,483 | ₩16,563 | -0.64% | 560.1만 |
|---|
| 2025.11.14 | ₩16,563 | ₩16,858 | ₩16,523 | ₩16,644 | +0.49% | 768.1만 |
|---|
| 2025.11.13 | ₩16,550 | ₩16,737 | ₩16,375 | ₩16,483 | -0.41% | 1155.4만 |
|---|
| 2025.11.12 | ₩16,670 | ₩16,724 | ₩16,255 | ₩16,402 | -1.61% | 1604.9만 |
|---|
| 2025.11.11 | ₩16,644 | ₩17,046 | ₩16,617 | ₩16,979 | +2.01% | 2393.1만 |
|---|
| 2025.11.10 | ₩16,295 | ₩16,469 | ₩16,094 | ₩16,389 | +0.58% | 1107.4만 |
|---|
| 2025.11.07 | ₩15,504 | ₩16,174 | ₩15,450 | ₩16,174 | +4.33% | 1713.2만 |
|---|
| 2025.11.06 | ₩15,597 | ₩15,665 | ₩15,477 | ₩15,517 | -0.52% | 668.3만 |
|---|
| 2025.11.05 | ₩15,128 | ₩15,504 | ₩15,115 | ₩15,463 | +2.22% | 1042.7만 |
|---|
| 2025.11.04 | ₩14,900 | ₩15,021 | ₩14,846 | ₩14,981 | +0.54% | 496.8만 |
|---|
| 2025.11.03 | ₩15,007 | ₩15,289 | ₩14,981 | ₩15,021 | +0.09% | 1037만 |
|---|
| 2025.10.31 | ₩14,940 | ₩14,967 | ₩14,712 | ₩14,820 | -0.81% | 597.9만 |
|---|
| 2025.10.30 | ₩14,873 | ₩15,021 | ₩14,833 | ₩14,846 | -0.18% | 569.7만 |
|---|
| 2025.10.29 | ₩15,048 | ₩15,155 | ₩14,994 | ₩15,021 | -0.18% | 624.3만 |
|---|
| 2025.10.28 | ₩14,954 | ₩15,168 | ₩14,913 | ₩15,034 | +0.54% | 559.9만 |
|---|
| 2025.10.27 | ₩14,994 | ₩15,021 | ₩14,820 | ₩14,994 | 0.00% | 636.2만 |
|---|
| 2025.10.24 | ₩15,155 | ₩15,222 | ₩14,846 | ₩14,860 | -1.95% | 455.1만 |
|---|
| 2025.10.23 | ₩15,262 | ₩15,289 | ₩15,021 | ₩15,034 | -1.49% | 578.7만 |
|---|
| 2025.10.22 | ₩14,753 | ₩14,927 | ₩14,699 | ₩14,860 | +0.73% | 817.3만 |
|---|
| 2025.10.21 | ₩14,887 | ₩14,887 | ₩14,645 | ₩14,685 | -1.35% | 726.1만 |
|---|
| 2025.10.20 | ₩14,766 | ₩14,927 | ₩14,672 | ₩14,833 | +0.45% | 943만 |
|---|
| 2025.10.17 | ₩14,484 | ₩14,820 | ₩14,431 | ₩14,712 | +1.57% | 857.5만 |
|---|
| 2025.10.16 | ₩14,618 | ₩14,699 | ₩14,484 | ₩14,525 | -0.64% | 529만 |
|---|
| 2025.10.15 | ₩14,753 | ₩14,873 | ₩14,592 | ₩14,618 | -0.91% | 596만 |
|---|
| 2025.10.14 | ₩14,672 | ₩14,860 | ₩14,605 | ₩14,739 | +0.46% | 664.1만 |
|---|
| 2025.10.13 | ₩14,779 | ₩14,900 | ₩14,672 | ₩14,846 | +0.45% | 435.5만 |
|---|
| 2025.10.10 | ₩14,940 | ₩14,940 | ₩14,592 | ₩14,605 | -2.24% | 1093.7만 |
|---|
