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 | ₩29,645 | ₩30,558 | ₩29,565 | ₩30,142 | +1.67% | 1358.8만 |
| 2026.10.08 | ₩29,551 | ₩29,887 | ₩29,337 | ₩29,699 | +0.50% | 1192.2만 |
| 2026.10.07 | ₩29,028 | ₩29,364 | ₩28,747 | ₩29,055 | +0.09% | 1030.8만 |
| 2026.10.06 | ₩29,498 | ₩29,511 | ₩28,948 | ₩29,002 | -1.68% | 1230.1만 |
| 2026.10.05 | ₩29,230 | ₩30,477 | ₩28,894 | ₩29,672 | +1.51% | 3760.2만 |
| 2026.10.02 | ₩25,393 | ₩26,399 | ₩25,380 | ₩26,292 | +3.54% | 794.7만 |
| 2026.10.01 | ₩25,541 | ₩25,796 | ₩25,353 | ₩25,648 | +0.42% | 639.6만 |
| 2026.09.30 | ₩25,608 | ₩25,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,474 |
| -0.52% |
| 918.2만 |
| 2026.09.29 | ₩24,722 | ₩25,246 | ₩24,628 | ₩25,205 | +1.95% | 689.7만 |
|---|
| 2026.09.28 | ₩25,017 | ₩25,339 | ₩24,937 | ₩25,017 | 0.00% | 690.5만 |
|---|
| 2026.09.25 | ₩25,031 | ₩25,085 | ₩24,669 | ₩24,843 | -0.75% | 597.4만 |
|---|
| 2026.09.24 | ₩25,782 | ₩26,037 | ₩25,447 | ₩25,474 | -1.20% | 871.2만 |
|---|
| 2026.09.23 | ₩25,822 | ₩26,144 | ₩25,594 | ₩25,782 | -0.16% | 728.7만 |
|---|
| 2026.09.22 | ₩24,816 | ₩25,474 | ₩24,696 | ₩25,406 | +2.38% | 770.5만 |
|---|
| 2026.09.21 | ₩25,205 | ₩25,406 | ₩25,071 | ₩25,138 | -0.27% | 690.2만 |
|---|
| 2026.09.18 | ₩25,152 | ₩25,393 | ₩25,125 | ₩25,246 | +0.37% | 354.6만 |
|---|
| 2026.09.17 | ₩25,098 | ₩25,608 | ₩24,897 | ₩25,406 | +1.23% | 615.2만 |
|---|
| 2026.09.16 | ₩25,916 | ₩25,916 | ₩25,272 | ₩25,339 | -2.23% | 813.8만 |
|---|
| 2026.09.15 | ₩25,648 | ₩26,426 | ₩25,648 | ₩26,252 | +2.35% | 818.2만 |
|---|
| 2026.09.14 | ₩25,675 | ₩25,755 | ₩25,353 | ₩25,581 | -0.37% | 553.4만 |
|---|
| 2026.09.11 | ₩25,608 | ₩25,836 | ₩25,380 | ₩25,635 | +0.10% | 373.1만 |
|---|
| 2026.09.10 | ₩25,728 | ₩26,144 | ₩25,339 | ₩25,782 | +0.21% | 891.3만 |
|---|
| 2026.09.09 | ₩25,621 | ₩25,769 | ₩25,313 | ₩25,474 | -0.58% | 767.9만 |
|---|
| 2026.09.08 | ₩25,192 | ₩25,594 | ₩25,031 | ₩25,299 | +0.43% | 719.7만 |
|---|
| 2026.09.04 | ₩24,628 | ₩24,857 | ₩24,468 | ₩24,481 | -0.60% | 531.2만 |
|---|
| 2026.09.03 | ₩25,702 | ₩25,769 | ₩24,883 | ₩24,924 | -3.03% | 1334.2만 |
|---|
| 2026.09.02 | ₩24,333 | ₩25,339 | ₩24,266 | ₩25,232 | +3.69% | 948만 |
|---|
| 2026.09.01 | ₩23,730 | ₩24,494 | ₩23,730 | ₩24,414 | +2.88% | 1007.9만 |
|---|
| 2026.08.31 | ₩23,207 | ₩23,555 | ₩22,952 | ₩23,341 | +0.58% | 793.8만 |
|---|
| 2026.08.28 | ₩22,160 | ₩22,509 | ₩22,080 | ₩22,496 | +1.51% | 603.6만 |
|---|
| 2026.08.27 | ₩21,503 | ₩22,254 | ₩21,315 | ₩22,187 | +3.18% | 827.1만 |
|---|
| 2026.08.26 | ₩21,422 | ₩21,959 | ₩21,275 | ₩21,490 | +0.31% | 770.5만 |
|---|
| 2026.08.25 | ₩21,811 | ₩21,838 | ₩21,355 | ₩21,543 | -1.23% | 1155.2만 |
|---|
| 2026.08.24 | ₩22,361 | ₩22,590 | ₩22,227 | ₩22,496 | +0.60% | 706.8만 |
|---|
| 2026.08.21 | ₩22,965 | ₩23,207 | ₩22,965 | ₩23,099 | +0.58% | 589.7만 |
|---|
| 2026.08.20 | ₩22,576 | ₩23,059 | ₩22,536 | ₩22,858 | +1.25% | 642.9만 |
|---|
| 2026.08.19 | ₩22,590 | ₩22,804 | ₩22,308 | ₩22,348 | -1.07% | 860.2만 |
|---|
| 2026.08.18 | ₩22,160 | ₩22,294 | ₩21,838 | ₩21,959 | -0.91% | 852.4만 |
|---|
| 2026.08.17 | ₩21,999 | ₩22,040 | ₩21,570 | ₩21,919 | -0.37% | 788.9만 |
|---|
| 2026.08.14 | ₩21,744 | ₩21,811 | ₩21,396 | ₩21,557 | -0.86% | 664.8만 |
|---|
| 2026.08.13 | ₩21,342 | ₩21,664 | ₩21,248 | ₩21,637 | +1.38% | 631.9만 |
|---|
| 2026.08.12 | ₩21,409 | ₩21,771 | ₩21,355 | ₩21,422 | +0.06% | 792.5만 |
|---|
| 2026.08.11 | ₩22,066 | ₩22,066 | ₩21,288 | ₩21,543 | -2.37% | 743.2만 |
|---|
| 2026.08.10 | ₩21,731 | ₩22,254 | ₩21,597 | ₩22,053 | +1.48% | 937.6만 |
|---|
| 2026.08.07 | ₩22,348 | ₩22,348 | ₩21,530 | ₩21,543 | -3.60% | 940.4만 |
|---|
| 2026.08.06 | ₩22,254 | ₩22,281 | ₩22,053 | ₩22,107 | -0.66% | 437.9만 |
|---|
| 2026.08.05 | ₩22,509 | ₩22,509 | ₩21,798 | ₩21,838 | -2.98% | 631.8만 |
|---|
| 2026.08.04 | ₩22,335 | ₩22,415 | ₩21,959 | ₩22,174 | -0.72% | 692.2만 |
|---|
| 2026.08.03 | ₩22,603 | ₩22,750 | ₩22,442 | ₩22,603 | 0.00% | 737.2만 |
|---|
| 2026.07.31 | ₩22,724 | ₩23,019 | ₩22,482 | ₩23,005 | +1.24% | 603.7만 |
|---|
| 2026.07.30 | ₩22,066 | ₩22,657 | ₩22,053 | ₩22,603 | +2.43% | 504.8만 |
|---|
| 2026.07.29 | ₩22,214 | ₩22,227 | ₩21,892 | ₩22,066 | -0.66% | 569.4만 |
|---|
| 2026.07.28 | ₩21,583 | ₩21,919 | ₩21,490 | ₩21,557 | -0.12% | 726.9만 |
|---|
| 2026.07.27 | ₩21,570 | ₩21,811 | ₩21,490 | ₩21,516 | -0.25% | 545.6만 |
|---|
| 2026.07.24 | ₩22,429 | ₩22,737 | ₩22,281 | ₩22,294 | -0.60% | 516.2만 |
|---|
| 2026.07.23 | ₩22,858 | ₩22,979 | ₩22,603 | ₩22,643 | -0.94% | 697.1만 |
|---|
| 2026.07.22 | ₩22,361 | ₩22,724 | ₩22,348 | ₩22,496 | +0.60% | 654.8만 |
|---|
| 2026.07.21 | ₩21,865 | ₩22,093 | ₩21,744 | ₩22,066 | +0.92% | 511.6만 |
|---|
| 2026.07.20 | ₩21,516 | ₩21,865 | ₩21,369 | ₩21,758 | +1.12% | 632.7만 |
|---|
| 2026.07.17 | ₩21,342 | ₩21,570 | ₩21,262 | ₩21,463 | +0.57% | 624.2만 |
|---|
| 2026.07.16 | ₩21,463 | ₩21,516 | ₩21,020 | ₩21,020 | -2.06% | 456.8만 |
|---|
| 2026.07.15 | ₩21,570 | ₩21,583 | ₩21,248 | ₩21,476 | -0.44% | 518.2만 |
|---|
| 2026.07.14 | ₩21,677 | ₩21,744 | ₩21,248 | ₩21,530 | -0.68% | 769.2만 |
|---|
| 2026.07.13 | ₩21,288 | ₩21,422 | ₩21,127 | ₩21,329 | +0.19% | 1039만 |
|---|
| 2026.07.10 | ₩20,712 | ₩20,899 | ₩20,698 | ₩20,886 | +0.84% | 529.3만 |
|---|
| 2026.07.09 | ₩20,712 | ₩20,738 | ₩20,403 | ₩20,577 | -0.65% | 769.5만 |
|---|
| 2026.07.08 | ₩20,658 | ₩20,738 | ₩20,309 | ₩20,712 | +0.26% | 873.3만 |
|---|
| 2026.07.07 | ₩19,826 | ₩20,175 | ₩19,759 | ₩20,108 | +1.42% | 778.7만 |
|---|
| 2026.07.06 | ₩19,585 | ₩19,746 | ₩19,544 | ₩19,705 | +0.62% | 342만 |
|---|
| 2026.07.02 | ₩19,665 | ₩19,947 | ₩19,384 | ₩19,477 | -0.95% | 685.1만 |
|---|
| 2026.07.01 | ₩19,330 | ₩19,598 | ₩19,330 | ₩19,437 | +0.56% | 453.4만 |
|---|
| 2026.06.30 | ₩19,665 | ₩19,759 | ₩19,558 | ₩19,638 | -0.14% | 574.2만 |
|---|
| 2026.06.29 | ₩19,786 | ₩19,907 | ₩19,638 | ₩19,773 | -0.07% | 549.5만 |
|---|
| 2026.06.26 | ₩19,786 | ₩19,826 | ₩19,665 | ₩19,692 | -0.47% | 674.3만 |
|---|
| 2026.06.25 | ₩19,705 | ₩20,041 | ₩19,585 | ₩19,960 | +1.29% | 513.2만 |
|---|
| 2026.06.24 | ₩19,893 | ₩19,947 | ₩19,652 | ₩19,773 | -0.61% | 759.4만 |
|---|
| 2026.06.23 | ₩20,229 | ₩20,470 | ₩20,188 | ₩20,457 | +1.13% | 805.7만 |
|---|
| 2026.06.22 | ₩20,282 | ₩20,470 | ₩20,054 | ₩20,470 | +0.93% | 594.4만 |
|---|
| 2026.06.18 | ₩19,773 | ₩20,269 | ₩19,464 | ₩20,108 | +1.70% | 2373.8만 |
|---|
| 2026.06.17 | ₩20,524 | ₩20,591 | ₩20,108 | ₩20,148 | -1.83% | 1569.4만 |
|---|
| 2026.06.16 | ₩20,323 | ₩20,483 | ₩20,175 | ₩20,309 | -0.07% | 673.2만 |
|---|
| 2026.06.15 | ₩21,141 | ₩21,262 | ₩20,685 | ₩20,698 | -2.09% | 956.9만 |
|---|
| 2026.06.12 | ₩21,543 | ₩21,946 | ₩21,530 | ₩21,892 | +1.62% | 693.9만 |
|---|
| 2026.06.11 | ₩21,758 | ₩21,999 | ₩21,583 | ₩21,919 | +0.74% | 1165만 |
|---|
| 2026.06.10 | ₩21,342 | ₩21,785 | ₩21,342 | ₩21,583 | +1.13% | 1241.7만 |
|---|
| 2026.06.09 | ₩21,396 | ₩21,463 | ₩21,194 | ₩21,329 | -0.31% | 894.3만 |
|---|
| 2026.06.08 | ₩21,369 | ₩21,490 | ₩21,141 | ₩21,329 | -0.19% | 648.8만 |
|---|
| 2026.06.05 | ₩21,557 | ₩21,664 | ₩21,194 | ₩21,262 | -1.37% | 653.4만 |
|---|
| 2026.06.04 | ₩21,731 | ₩21,852 | ₩21,503 | ₩21,677 | -0.25% | 434.8만 |
|---|
| 2026.06.03 | ₩22,200 | ₩22,268 | ₩21,798 | ₩21,798 | -1.81% | 732.6만 |
|---|
| 2026.06.02 | ₩22,603 | ₩22,697 | ₩22,482 | ₩22,482 | -0.53% | 1003.1만 |
|---|
| 2026.06.01 | ₩22,750 | ₩22,938 | ₩22,429 | ₩22,616 | -0.59% | 1076.4만 |
|---|
| 2026.05.29 | ₩22,321 | ₩22,496 | ₩22,214 | ₩22,496 | +0.78% | 868.6만 |
|---|
| 2026.05.28 | ₩22,831 | ₩22,871 | ₩22,496 | ₩22,590 | -1.06% | 851.8만 |
|---|
| 2026.05.27 | ₩22,509 | ₩22,898 | ₩22,469 | ₩22,643 | +0.60% | 953.1만 |
|---|
| 2026.05.26 | ₩23,341 | ₩23,381 | ₩23,046 | ₩23,139 | -0.86% | 1063.4만 |
|---|
| 2026.05.22 | ₩23,609 | ₩23,891 | ₩23,502 | ₩23,770 | +0.68% | 998.4만 |
|---|
| 2026.05.21 | ₩24,293 | ₩24,481 | ₩23,944 | ₩24,119 | -0.72% | 1209.6만 |
|---|
| 2026.05.20 | ₩24,387 | ₩24,682 | ₩23,864 | ₩23,891 | -2.04% | 1232.6만 |
|---|
| 2026.05.19 | ₩24,427 | ₩24,696 | ₩24,239 | ₩24,535 | +0.44% | 1260.4만 |
|---|
| 2026.05.18 | ₩23,944 | ₩25,031 | ₩23,810 | ₩25,004 | +4.43% | 1688.9만 |
|---|
| 2026.05.15 | ₩24,038 | ₩24,159 | ₩23,918 | ₩24,132 | +0.39% | 1042.4만 |
|---|
| 2026.05.14 | ₩23,998 | ₩24,441 | ₩23,904 | ₩24,213 | +0.89% | 959만 |
|---|
| 2026.05.13 | ₩24,709 | ₩24,789 | ₩23,797 | ₩23,837 | -3.53% | 1308.7만 |
|---|
| 2026.05.12 | ₩24,964 | ₩25,165 | ₩24,803 | ₩25,004 | +0.16% | 1083.6만 |
|---|
| 2026.05.11 | ₩25,380 | ₩25,500 | ₩25,044 | ₩25,393 | +0.05% | 722.8만 |
|---|
| 2026.05.08 | ₩25,366 | ₩25,420 | ₩25,044 | ₩25,044 | -1.27% | 469.1만 |
|---|
| 2026.05.07 | ₩25,299 | ₩25,353 | ₩24,642 | ₩25,165 | -0.53% | 972만 |
|---|
| 2026.05.06 | ₩25,688 | ₩25,863 | ₩25,474 | ₩25,728 | +0.16% | 1185.2만 |
|---|
| 2026.05.05 | ₩26,466 | ₩26,761 | ₩26,292 | ₩26,466 | 0.00% | 837.8만 |
|---|
| 2026.05.04 | ₩26,708 | ₩26,895 | ₩26,493 | ₩26,694 | -0.05% | 710.8만 |
|---|
| 2026.05.01 | ₩26,493 | ₩26,667 | ₩26,010 | ₩26,426 | -0.25% | 467.6만 |
|---|
| 2026.04.30 | ₩26,185 | ₩26,775 | ₩25,970 | ₩26,667 | +1.84% | 832.8만 |
|---|
| 2026.04.29 | ₩26,024 | ₩26,426 | ₩25,916 | ₩26,332 | +1.19% | 1129.7만 |
|---|
| 2026.04.28 | ₩25,661 | ₩25,849 | ₩25,420 | ₩25,675 | +0.05% | 714.5만 |
|---|
| 2026.04.27 | ₩25,635 | ₩25,997 | ₩25,447 | ₩25,474 | -0.63% | 767.5만 |
|---|
| 2026.04.24 | ₩25,353 | ₩25,366 | ₩24,870 | ₩25,299 | -0.21% | 751.5만 |
|---|
| 2026.04.23 | ₩25,889 | ₩26,077 | ₩25,661 | ₩25,930 | +0.16% | 865.3만 |
|---|
| 2026.04.22 | ₩25,876 | ₩25,930 | ₩25,487 | ₩25,702 | -0.67% | 1304.3만 |
|---|
| 2026.04.21 | ₩25,353 | ₩25,983 | ₩25,353 | ₩25,836 | +1.90% | 615만 |
|---|
| 2026.04.20 | ₩25,219 | ₩25,366 | ₩25,044 | ₩25,326 | +0.43% | 661.7만 |
|---|
| 2026.04.17 | ₩24,789 | ₩24,950 | ₩24,132 | ₩24,937 | +0.60% | 1684.6만 |
|---|
| 2026.04.16 | ₩25,125 | ₩26,144 | ₩25,044 | ₩26,024 | +3.58% | 1300.6만 |
|---|
| 2026.04.15 | ₩25,541 | ₩25,809 | ₩25,071 | ₩25,138 | -1.58% | 954.7만 |
|---|
| 2026.04.14 | ₩26,278 | ₩26,319 | ₩25,621 | ₩25,755 | -1.99% | 901만 |
|---|
| 2026.04.13 | ₩26,627 | ₩26,667 | ₩26,386 | ₩26,654 | +0.10% | 614.8만 |
|---|
| 2026.04.10 | ₩25,433 | ₩26,238 | ₩25,433 | ₩26,225 | +3.11% | 652만 |
|---|
| 2026.04.09 | ₩24,937 | ₩25,621 | ₩24,897 | ₩25,339 | +1.61% | 1311.4만 |
|---|
| 2026.04.08 | ₩23,797 | ₩24,494 | ₩23,609 | ₩24,454 | +2.76% | 1729.7만 |
|---|
| 2026.04.07 | ₩25,500 | ₩25,769 | ₩25,178 | ₩25,259 | -0.95% | 1016.6만 |
|---|
| 2026.04.06 | ₩25,192 | ₩25,487 | ₩25,004 | ₩25,447 | +1.01% | 611.1만 |
|---|
| 2026.04.02 | ₩25,272 | ₩25,608 | ₩24,950 | ₩25,031 | -0.96% | 1131.8만 |
|---|
| 2026.04.01 | ₩24,709 | ₩24,937 | ₩24,239 | ₩24,521 | -0.76% | 1389.3만 |
|---|
| 2026.03.31 | ₩25,527 | ₩25,943 | ₩24,615 | ₩25,152 | -1.47% | 2405.4만 |
|---|
| 2026.03.30 | ₩25,474 | ₩25,916 | ₩25,178 | ₩25,366 | -0.42% | 1547.5만 |
|---|
| 2026.03.27 | ₩24,602 | ₩25,246 | ₩24,548 | ₩25,219 | +2.51% | 1125.4만 |
|---|
| 2026.03.26 | ₩24,427 | ₩24,830 | ₩24,400 | ₩24,535 | +0.44% | 1408.6만 |
|---|
| 2026.03.25 | ₩23,850 | ₩24,468 | ₩23,743 | ₩24,320 | +1.97% | 836.6만 |
|---|
| 2026.03.24 | ₩23,743 | ₩24,454 | ₩23,703 | ₩24,078 | +1.41% | 1626.6만 |
|---|
| 2026.03.23 | ₩22,764 | ₩23,703 | ₩22,764 | ₩23,515 | +3.30% | 1533.9만 |
|---|
| 2026.03.20 | ₩23,569 | ₩23,582 | ₩22,697 | ₩22,885 | -2.90% | 1636만 |
|---|
| 2026.03.19 | ₩24,011 | ₩24,602 | ₩23,904 | ₩24,011 | 0.00% | 1445.7만 |
|---|
| 2026.03.18 | ₩24,011 | ₩24,266 | ₩24,011 | ₩24,038 | +0.11% | 849.1만 |
|---|
| 2026.03.17 | ₩23,850 | ₩24,360 | ₩23,689 | ₩23,850 | 0.00% | 1250.5만 |
|---|
| 2026.03.16 | ₩22,952 | ₩23,569 | ₩22,777 | ₩23,421 | +2.05% | 1133.4만 |
|---|
| 2026.03.13 | ₩22,992 | ₩23,046 | ₩22,482 | ₩22,509 | -2.10% | 1653.4만 |
|---|
| 2026.03.12 | ₩23,622 | ₩23,649 | ₩22,643 | ₩23,032 | -2.50% | 2299.8만 |
|---|
| 2026.03.11 | ₩22,643 | ₩23,368 | ₩22,630 | ₩23,341 | +3.08% | 1745.7만 |
|---|
| 2026.03.10 | ₩21,986 | ₩22,429 | ₩21,838 | ₩22,187 | +0.92% | 1329.3만 |
|---|
| 2026.03.09 | ₩22,133 | ₩22,831 | ₩22,107 | ₩22,388 | +1.15% | 3073.2만 |
|---|
| 2026.03.06 | ₩21,463 | ₩21,865 | ₩21,208 | ₩21,624 | +0.75% | 2323.5만 |
|---|
| 2026.03.05 | ₩20,537 | ₩20,765 | ₩20,376 | ₩20,752 | +1.05% | 1213.6만 |
|---|
| 2026.03.04 | ₩20,805 | ₩20,953 | ₩20,564 | ₩20,779 | -0.13% | 909.6만 |
|---|
| 2026.03.03 | ₩20,926 | ₩21,262 | ₩20,604 | ₩20,913 | -0.06% | 2031.9만 |
|---|
| 2026.03.02 | ₩21,221 | ₩21,382 | ₩20,966 | ₩21,302 | +0.38% | 1485만 |
|---|
| 2026.02.27 | ₩20,872 | ₩21,020 | ₩20,551 | ₩20,658 | -1.03% | 1036.4만 |
|---|
| 2026.02.26 | ₩20,551 | ₩20,752 | ₩20,309 | ₩20,671 | +0.59% | 775.3만 |
|---|
| 2026.02.25 | ₩20,631 | ₩20,819 | ₩20,336 | ₩20,792 | +0.78% | 681.9만 |
|---|
| 2026.02.24 | ₩20,282 | ₩20,671 | ₩20,215 | ₩20,671 | +1.92% | 1037.4만 |
|---|
| 2026.02.23 | ₩19,893 | ₩20,510 | ₩19,866 | ₩20,094 | +1.01% | 1535.8만 |
|---|
| 2026.02.20 | ₩19,477 | ₩19,719 | ₩19,343 | ₩19,705 | +1.17% | 710.9만 |
|---|
| 2026.02.19 | ₩19,384 | ₩19,638 | ₩19,290 | ₩19,504 | +0.62% | 1002.2만 |
|---|
| 2026.02.18 | ₩19,075 | ₩19,303 | ₩18,887 | ₩19,102 | +0.14% | 744.7만 |
|---|
| 2026.02.17 | ₩18,981 | ₩18,981 | ₩18,552 | ₩18,793 | -0.99% | 517.5만 |
|---|
| 2026.02.13 | ₩18,834 | ₩19,021 | ₩18,713 | ₩18,981 | +0.78% | 721.8만 |
|---|
| 2026.02.12 | ₩19,746 | ₩19,746 | ₩18,954 | ₩19,115 | -3.19% | 1385.3만 |
|---|
| 2026.02.11 | ₩19,638 | ₩19,934 | ₩19,598 | ₩19,799 | +0.82% | 1790.5만 |
|---|
| 2026.02.10 | ₩19,223 | ₩19,343 | ₩19,102 | ₩19,316 | +0.49% | 628.3만 |
|---|
| 2026.02.09 | ₩18,981 | ₩19,384 | ₩18,927 | ₩19,384 | +2.12% | 734.9만 |
|---|
| 2026.02.06 | ₩18,968 | ₩19,115 | ₩18,766 | ₩18,901 | -0.35% | 672.9만 |
|---|
| 2026.02.05 | ₩19,102 | ₩19,263 | ₩18,820 | ₩18,860 | -1.26% | 1013.6만 |
|---|
| 2026.02.04 | ₩19,209 | ₩19,303 | ₩18,887 | ₩19,115 | -0.49% | 1173.4만 |
|---|
| 2026.02.03 | ₩19,531 | ₩19,719 | ₩19,021 | ₩19,343 | -0.96% | 1589.9만 |
|---|
| 2026.02.02 | ₩18,726 | ₩18,995 | ₩18,673 | ₩18,968 | +1.29% | 1217.6만 |
|---|
| 2026.01.30 | ₩19,384 | ₩19,531 | ₩18,901 | ₩19,263 | -0.62% | 1479.2만 |
|---|
| 2026.01.29 | ₩19,880 | ₩20,014 | ₩19,223 | ₩19,531 | -1.75% | 1988.6만 |
|---|
| 2026.01.28 | ₩19,169 | ₩19,343 | ₩18,941 | ₩19,303 | +0.70% | 1485.5만 |
|---|
| 2026.01.27 | ₩18,377 | ₩18,820 | ₩18,377 | ₩18,793 | +2.26% | 1323.9만 |
|---|
| 2026.01.26 | ₩18,056 | ₩18,190 | ₩17,841 | ₩17,988 | -0.37% | 809.2만 |
|---|
| 2026.01.23 | ₩17,425 | ₩18,002 | ₩17,345 | ₩17,868 | +2.54% | 1350.8만 |
|---|
| 2026.01.22 | ₩16,969 | ₩17,251 | ₩16,902 | ₩17,036 | +0.40% | 1743만 |
|---|
| 2026.01.21 | ₩16,285 | ₩16,956 | ₩16,285 | ₩16,956 | +4.12% | 1596.1만 |
|---|
| 2026.01.20 | ₩16,057 | ₩16,258 | ₩16,043 | ₩16,164 | +0.67% | 1074.2만 |
|---|
| 2026.01.16 | ₩15,882 | ₩16,110 | ₩15,882 | ₩16,030 | +0.93% | 747.4만 |
|---|
| 2026.01.15 | ₩15,735 | ₩16,003 | ₩15,654 | ₩15,936 | +1.28% | 662만 |
|---|
| 2026.01.14 | ₩15,654 | ₩16,204 | ₩15,654 | ₩15,909 | +1.63% | 2278.9만 |
|---|
| 2026.01.13 | ₩15,279 | ₩15,654 | ₩15,279 | ₩15,628 | +2.28% | 1250.5만 |
|---|
| 2026.01.12 | ₩15,185 | ₩15,292 | ₩15,131 | ₩15,145 | -0.27% | 505.6만 |
|---|
| 2026.01.09 | ₩15,118 | ₩15,373 | ₩15,118 | ₩15,212 | +0.62% | 583.9만 |
|---|
| 2026.01.08 | ₩14,917 | ₩15,131 | ₩14,890 | ₩15,104 | +1.26% | 674.3만 |
|---|
| 2026.01.07 | ₩14,782 | ₩14,836 | ₩14,689 | ₩14,782 | 0.00% | 568.6만 |
|---|
| 2026.01.06 | ₩15,091 | ₩15,185 | ₩14,769 | ₩14,782 | -2.04% | 1051.8만 |
|---|
| 2026.01.05 | ₩15,051 | ₩15,078 | ₩14,689 | ₩14,984 | -0.45% | 1264.9만 |
|---|
| 2026.01.02 | ₩15,131 | ₩15,252 | ₩14,957 | ₩15,198 | +0.44% | 508.2만 |
|---|
| 2025.12.31 | ₩15,145 | ₩15,171 | ₩15,091 | ₩15,118 | -0.18% | 289.7만 |
|---|
| 2025.12.30 | ₩14,997 | ₩15,171 | ₩14,984 | ₩15,171 | +1.16% | 548.5만 |
|---|
| 2025.12.29 | ₩14,769 | ₩14,863 | ₩14,702 | ₩14,809 | +0.27% | 455.5만 |
|---|
| 2025.12.26 | ₩14,621 | ₩14,782 | ₩14,608 | ₩14,742 | +0.83% | 611.6만 |
|---|
| 2025.12.24 | ₩15,212 | ₩15,212 | ₩15,064 | ₩15,198 | -0.09% | 188.9만 |
|---|
| 2025.12.23 | ₩15,010 | ₩15,145 | ₩14,997 | ₩15,145 | +0.89% | 448.4만 |
|---|
| 2025.12.22 | ₩15,145 | ₩15,171 | ₩14,930 | ₩14,943 | -1.33% | 652.7만 |
|---|
| 2025.12.19 | ₩15,145 | ₩15,185 | ₩14,984 | ₩14,997 | -0.97% | 435.8만 |
|---|
| 2025.12.18 | ₩15,104 | ₩15,185 | ₩14,957 | ₩15,024 | -0.53% | 644만 |
|---|
| 2025.12.17 | ₩15,091 | ₩15,118 | ₩14,957 | ₩15,091 | 0.00% | 556.8만 |
|---|
| 2025.12.16 | ₩15,386 | ₩15,426 | ₩15,024 | ₩15,091 | -1.92% | 892.9만 |
|---|
| 2025.12.15 | ₩15,802 | ₩15,815 | ₩15,641 | ₩15,654 | -0.93% | 493만 |
|---|
| 2025.12.12 | ₩15,748 | ₩15,762 | ₩15,480 | ₩15,628 | -0.77% | 677.6만 |
|---|
| 2025.12.11 | ₩15,574 | ₩15,641 | ₩15,493 | ₩15,520 | -0.34% | 623.4만 |
|---|
| 2025.12.10 | ₩15,614 | ₩15,708 | ₩15,426 | ₩15,641 | +0.17% | 679.8만 |
|---|
| 2025.12.09 | ₩15,426 | ₩15,748 | ₩15,426 | ₩15,748 | +2.09% | 666.8만 |
|---|
| 2025.12.08 | ₩15,641 | ₩15,802 | ₩15,520 | ₩15,654 | +0.09% | 744.1만 |
|---|
| 2025.12.05 | ₩16,365 | ₩16,540 | ₩15,386 | ₩15,413 | -5.82% | 2081.3만 |
|---|
| 2025.12.04 | ₩16,580 | ₩16,607 | ₩16,379 | ₩16,473 | -0.65% | 632.2만 |
|---|
| 2025.12.03 | ₩16,271 | ₩16,446 | ₩16,271 | ₩16,312 | +0.25% | 460.2만 |
|---|
| 2025.12.02 | ₩16,057 | ₩16,137 | ₩15,789 | ₩16,137 | +0.50% | 553.7만 |
|---|
| 2025.12.01 | ₩15,896 | ₩16,178 | ₩15,882 | ₩15,882 | -0.08% | 542.8만 |
|---|
| 2025.11.28 | ₩15,909 | ₩15,976 | ₩15,842 | ₩15,949 | +0.25% | 362.8만 |
|---|
| 2025.11.26 | ₩16,151 | ₩16,245 | ₩16,043 | ₩16,137 | -0.08% | 369.4만 |
|---|
| 2025.11.25 | ₩16,097 | ₩16,137 | ₩15,909 | ₩16,017 | -0.50% | 568.1만 |
|---|
| 2025.11.24 | ₩16,218 | ₩16,285 | ₩16,057 | ₩16,204 | -0.08% | 670.4만 |
|---|
| 2025.11.21 | ₩16,164 | ₩16,258 | ₩16,017 | ₩16,137 | -0.17% | 601.9만 |
|---|
| 2025.11.20 | ₩16,513 | ₩16,607 | ₩16,137 | ₩16,151 | -2.19% | 549.1만 |
|---|
| 2025.11.19 | ₩16,406 | ₩16,580 | ₩16,379 | ₩16,486 | +0.49% | 805.8만 |
|---|
| 2025.11.18 | ₩16,486 | ₩16,741 | ₩16,473 | ₩16,660 | +1.06% | 607.2만 |
|---|
| 2025.11.17 | ₩16,674 | ₩16,714 | ₩16,486 | ₩16,567 | -0.64% | 560.1만 |
|---|
| 2025.11.14 | ₩16,567 | ₩16,862 | ₩16,526 | ₩16,647 | +0.49% | 768.1만 |
|---|
| 2025.11.13 | ₩16,553 | ₩16,741 | ₩16,379 | ₩16,486 | -0.41% | 1155.4만 |
|---|
| 2025.11.12 | ₩16,674 | ₩16,728 | ₩16,258 | ₩16,406 | -1.61% | 1604.9만 |
|---|
| 2025.11.11 | ₩16,647 | ₩17,049 | ₩16,620 | ₩16,982 | +2.01% | 2393.1만 |
|---|
| 2025.11.10 | ₩16,298 | ₩16,473 | ₩16,097 | ₩16,392 | +0.58% | 1107.4만 |
|---|
| 2025.11.07 | ₩15,507 | ₩16,178 | ₩15,453 | ₩16,178 | +4.33% | 1713.2만 |
|---|
| 2025.11.06 | ₩15,601 | ₩15,668 | ₩15,480 | ₩15,520 | -0.52% | 668.3만 |
|---|
| 2025.11.05 | ₩15,131 | ₩15,507 | ₩15,118 | ₩15,467 | +2.22% | 1042.7만 |
|---|
| 2025.11.04 | ₩14,903 | ₩15,024 | ₩14,850 | ₩14,984 | +0.54% | 496.8만 |
|---|
| 2025.11.03 | ₩15,010 | ₩15,292 | ₩14,984 | ₩15,024 | +0.09% | 1037만 |
|---|
| 2025.10.31 | ₩14,943 | ₩14,970 | ₩14,715 | ₩14,823 | -0.81% | 597.9만 |
|---|
| 2025.10.30 | ₩14,876 | ₩15,024 | ₩14,836 | ₩14,850 | -0.18% | 569.7만 |
|---|
| 2025.10.29 | ₩15,051 | ₩15,158 | ₩14,997 | ₩15,024 | -0.18% | 624.3만 |
|---|
| 2025.10.28 | ₩14,957 | ₩15,171 | ₩14,917 | ₩15,037 | +0.54% | 559.9만 |
|---|
| 2025.10.27 | ₩14,997 | ₩15,024 | ₩14,823 | ₩14,997 | 0.00% | 636.2만 |
|---|
| 2025.10.24 | ₩15,158 | ₩15,225 | ₩14,850 | ₩14,863 | -1.95% | 455.1만 |
|---|
| 2025.10.23 | ₩15,265 | ₩15,292 | ₩15,024 | ₩15,037 | -1.49% | 578.7만 |
|---|
| 2025.10.22 | ₩14,756 | ₩14,930 | ₩14,702 | ₩14,863 | +0.73% | 817.3만 |
|---|
| 2025.10.21 | ₩14,890 | ₩14,890 | ₩14,648 | ₩14,689 | -1.35% | 726.1만 |
|---|
| 2025.10.20 | ₩14,769 | ₩14,930 | ₩14,675 | ₩14,836 | +0.45% | 943만 |
|---|
| 2025.10.17 | ₩14,487 | ₩14,823 | ₩14,434 | ₩14,715 | +1.57% | 857.5만 |
|---|
| 2025.10.16 | ₩14,621 | ₩14,702 | ₩14,487 | ₩14,528 | -0.64% | 529만 |
|---|
| 2025.10.15 | ₩14,756 | ₩14,876 | ₩14,595 | ₩14,621 | -0.91% | 596만 |
|---|
| 2025.10.14 | ₩14,675 | ₩14,863 | ₩14,608 | ₩14,742 | +0.46% | 664.1만 |
|---|
| 2025.10.13 | ₩14,782 | ₩14,903 | ₩14,675 | ₩14,850 | +0.45% | 435.5만 |
|---|
| 2025.10.10 | ₩14,943 | ₩14,943 | ₩14,595 | ₩14,608 | -2.24% | 1093.7만 |
|---|
