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 | ₩29,584 | ₩30,494 | ₩29,504 | ₩30,079 | +1.67% | 1358.8만 |
| 2026.10.08 | ₩29,490 | ₩29,825 | ₩29,276 | ₩29,637 | +0.50% | 1192.2만 |
| 2026.10.07 | ₩28,968 | ₩29,303 | ₩28,687 | ₩28,995 | +0.09% | 1030.8만 |
| 2026.10.06 | ₩29,437 | ₩29,450 | ₩28,888 | ₩28,941 | -1.68% | 1230.1만 |
| 2026.10.05 | ₩29,169 | ₩30,414 | ₩28,834 | ₩29,611 | +1.51% | 3760.2만 |
| 2026.10.02 | ₩25,340 | ₩26,344 | ₩25,327 | ₩26,237 | +3.54% | 794.7만 |
| 2026.10.01 | ₩25,488 | ₩25,742 | ₩25,300 | ₩25,595 | +0.42% | 639.6만 |
| 2026.09.30 | ₩25,555 | ₩25,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,421 |
| -0.52% |
| 918.2만 |
| 2026.09.29 | ₩24,671 | ₩25,193 | ₩24,577 | ₩25,153 | +1.95% | 689.7만 |
|---|
| 2026.09.28 | ₩24,966 | ₩25,287 | ₩24,885 | ₩24,966 | 0.00% | 690.5만 |
|---|
| 2026.09.25 | ₩24,979 | ₩25,033 | ₩24,618 | ₩24,792 | -0.75% | 597.4만 |
|---|
| 2026.09.24 | ₩25,729 | ₩25,983 | ₩25,394 | ₩25,421 | -1.20% | 871.2만 |
|---|
| 2026.09.23 | ₩25,769 | ₩26,090 | ₩25,541 | ₩25,729 | -0.16% | 728.7만 |
|---|
| 2026.09.22 | ₩24,765 | ₩25,421 | ₩24,644 | ₩25,354 | +2.38% | 770.5만 |
|---|
| 2026.09.21 | ₩25,153 | ₩25,354 | ₩25,019 | ₩25,086 | -0.27% | 690.2만 |
|---|
| 2026.09.18 | ₩25,100 | ₩25,340 | ₩25,073 | ₩25,193 | +0.37% | 354.6만 |
|---|
| 2026.09.17 | ₩25,046 | ₩25,555 | ₩24,845 | ₩25,354 | +1.23% | 615.2만 |
|---|
| 2026.09.16 | ₩25,863 | ₩25,863 | ₩25,220 | ₩25,287 | -2.23% | 813.8만 |
|---|
| 2026.09.15 | ₩25,595 | ₩26,371 | ₩25,595 | ₩26,197 | +2.35% | 818.2만 |
|---|
| 2026.09.14 | ₩25,622 | ₩25,702 | ₩25,300 | ₩25,528 | -0.37% | 553.4만 |
|---|
| 2026.09.11 | ₩25,555 | ₩25,782 | ₩25,327 | ₩25,581 | +0.10% | 373.1만 |
|---|
| 2026.09.10 | ₩25,675 | ₩26,090 | ₩25,287 | ₩25,729 | +0.21% | 891.3만 |
|---|
| 2026.09.09 | ₩25,568 | ₩25,715 | ₩25,260 | ₩25,421 | -0.58% | 767.9만 |
|---|
| 2026.09.08 | ₩25,140 | ₩25,541 | ₩24,979 | ₩25,247 | +0.43% | 719.7만 |
|---|
| 2026.09.04 | ₩24,577 | ₩24,805 | ₩24,417 | ₩24,430 | -0.60% | 531.2만 |
|---|
| 2026.09.03 | ₩25,648 | ₩25,715 | ₩24,832 | ₩24,872 | -3.03% | 1334.2만 |
|---|
| 2026.09.02 | ₩24,283 | ₩25,287 | ₩24,216 | ₩25,180 | +3.69% | 948만 |
|---|
| 2026.09.01 | ₩23,681 | ₩24,444 | ₩23,681 | ₩24,363 | +2.88% | 1007.9만 |
|---|
| 2026.08.31 | ₩23,158 | ₩23,507 | ₩22,904 | ₩23,292 | +0.58% | 793.8만 |
|---|
| 2026.08.28 | ₩22,114 | ₩22,462 | ₩22,034 | ₩22,449 | +1.51% | 603.6만 |
|---|
| 2026.08.27 | ₩21,458 | ₩22,208 | ₩21,271 | ₩22,141 | +3.18% | 827.1만 |
|---|
| 2026.08.26 | ₩21,378 | ₩21,914 | ₩21,231 | ₩21,445 | +0.31% | 770.5만 |
|---|
| 2026.08.25 | ₩21,766 | ₩21,793 | ₩21,311 | ₩21,499 | -1.23% | 1155.2만 |
|---|
| 2026.08.24 | ₩22,315 | ₩22,543 | ₩22,181 | ₩22,449 | +0.60% | 706.8만 |
|---|
| 2026.08.21 | ₩22,918 | ₩23,158 | ₩22,918 | ₩23,051 | +0.58% | 589.7만 |
|---|
| 2026.08.20 | ₩22,529 | ₩23,011 | ₩22,489 | ₩22,810 | +1.25% | 642.9만 |
|---|
| 2026.08.19 | ₩22,543 | ₩22,757 | ₩22,262 | ₩22,302 | -1.07% | 860.2만 |
|---|
| 2026.08.18 | ₩22,114 | ₩22,248 | ₩21,793 | ₩21,914 | -0.91% | 852.4만 |
|---|
| 2026.08.17 | ₩21,954 | ₩21,994 | ₩21,525 | ₩21,873 | -0.37% | 788.9만 |
|---|
| 2026.08.14 | ₩21,699 | ₩21,766 | ₩21,351 | ₩21,512 | -0.86% | 664.8만 |
|---|
| 2026.08.13 | ₩21,298 | ₩21,619 | ₩21,204 | ₩21,592 | +1.38% | 631.9만 |
|---|
| 2026.08.12 | ₩21,365 | ₩21,726 | ₩21,311 | ₩21,378 | +0.06% | 792.5만 |
|---|
| 2026.08.11 | ₩22,021 | ₩22,021 | ₩21,244 | ₩21,499 | -2.37% | 743.2만 |
|---|
| 2026.08.10 | ₩21,686 | ₩22,208 | ₩21,552 | ₩22,007 | +1.48% | 937.6만 |
|---|
| 2026.08.07 | ₩22,302 | ₩22,302 | ₩21,485 | ₩21,499 | -3.60% | 940.4만 |
|---|
| 2026.08.06 | ₩22,208 | ₩22,235 | ₩22,007 | ₩22,061 | -0.66% | 437.9만 |
|---|
| 2026.08.05 | ₩22,462 | ₩22,462 | ₩21,753 | ₩21,793 | -2.98% | 631.8만 |
|---|
| 2026.08.04 | ₩22,288 | ₩22,369 | ₩21,914 | ₩22,128 | -0.72% | 692.2만 |
|---|
| 2026.08.03 | ₩22,556 | ₩22,703 | ₩22,395 | ₩22,556 | 0.00% | 737.2만 |
|---|
| 2026.07.31 | ₩22,677 | ₩22,971 | ₩22,436 | ₩22,958 | +1.24% | 603.7만 |
|---|
| 2026.07.30 | ₩22,021 | ₩22,610 | ₩22,007 | ₩22,556 | +2.43% | 504.8만 |
|---|
| 2026.07.29 | ₩22,168 | ₩22,181 | ₩21,847 | ₩22,021 | -0.66% | 569.4만 |
|---|
| 2026.07.28 | ₩21,539 | ₩21,873 | ₩21,445 | ₩21,512 | -0.12% | 726.9만 |
|---|
| 2026.07.27 | ₩21,525 | ₩21,766 | ₩21,445 | ₩21,472 | -0.25% | 545.6만 |
|---|
| 2026.07.24 | ₩22,382 | ₩22,690 | ₩22,235 | ₩22,248 | -0.60% | 516.2만 |
|---|
| 2026.07.23 | ₩22,810 | ₩22,931 | ₩22,556 | ₩22,596 | -0.94% | 697.1만 |
|---|
| 2026.07.22 | ₩22,315 | ₩22,677 | ₩22,302 | ₩22,449 | +0.60% | 654.8만 |
|---|
| 2026.07.21 | ₩21,820 | ₩22,047 | ₩21,699 | ₩22,021 | +0.92% | 511.6만 |
|---|
| 2026.07.20 | ₩21,472 | ₩21,820 | ₩21,325 | ₩21,713 | +1.12% | 632.7만 |
|---|
| 2026.07.17 | ₩21,298 | ₩21,525 | ₩21,217 | ₩21,418 | +0.57% | 624.2만 |
|---|
| 2026.07.16 | ₩21,418 | ₩21,472 | ₩20,976 | ₩20,976 | -2.06% | 456.8만 |
|---|
| 2026.07.15 | ₩21,525 | ₩21,539 | ₩21,204 | ₩21,432 | -0.44% | 518.2만 |
|---|
| 2026.07.14 | ₩21,632 | ₩21,699 | ₩21,204 | ₩21,485 | -0.68% | 769.2만 |
|---|
| 2026.07.13 | ₩21,244 | ₩21,378 | ₩21,084 | ₩21,284 | +0.19% | 1039만 |
|---|
| 2026.07.10 | ₩20,669 | ₩20,856 | ₩20,655 | ₩20,843 | +0.84% | 529.3만 |
|---|
| 2026.07.09 | ₩20,669 | ₩20,695 | ₩20,361 | ₩20,535 | -0.65% | 769.5만 |
|---|
| 2026.07.08 | ₩20,615 | ₩20,695 | ₩20,267 | ₩20,669 | +0.26% | 873.3만 |
|---|
| 2026.07.07 | ₩19,785 | ₩20,133 | ₩19,718 | ₩20,066 | +1.42% | 778.7만 |
|---|
| 2026.07.06 | ₩19,544 | ₩19,705 | ₩19,504 | ₩19,665 | +0.62% | 342만 |
|---|
| 2026.07.02 | ₩19,624 | ₩19,906 | ₩19,343 | ₩19,437 | -0.95% | 685.1만 |
|---|
| 2026.07.01 | ₩19,290 | ₩19,558 | ₩19,290 | ₩19,397 | +0.56% | 453.4만 |
|---|
| 2026.06.30 | ₩19,624 | ₩19,718 | ₩19,517 | ₩19,598 | -0.14% | 574.2만 |
|---|
| 2026.06.29 | ₩19,745 | ₩19,865 | ₩19,598 | ₩19,732 | -0.07% | 549.5만 |
|---|
| 2026.06.26 | ₩19,745 | ₩19,785 | ₩19,624 | ₩19,651 | -0.47% | 674.3만 |
|---|
| 2026.06.25 | ₩19,665 | ₩19,999 | ₩19,544 | ₩19,919 | +1.29% | 513.2만 |
|---|
| 2026.06.24 | ₩19,852 | ₩19,906 | ₩19,611 | ₩19,732 | -0.61% | 759.4만 |
|---|
| 2026.06.23 | ₩20,187 | ₩20,428 | ₩20,147 | ₩20,414 | +1.13% | 805.7만 |
|---|
| 2026.06.22 | ₩20,240 | ₩20,428 | ₩20,013 | ₩20,428 | +0.93% | 594.4만 |
|---|
| 2026.06.18 | ₩19,732 | ₩20,227 | ₩19,424 | ₩20,066 | +1.70% | 2373.8만 |
|---|
| 2026.06.17 | ₩20,481 | ₩20,548 | ₩20,066 | ₩20,106 | -1.83% | 1569.4만 |
|---|
| 2026.06.16 | ₩20,280 | ₩20,441 | ₩20,133 | ₩20,267 | -0.07% | 673.2만 |
|---|
| 2026.06.15 | ₩21,097 | ₩21,217 | ₩20,642 | ₩20,655 | -2.09% | 956.9만 |
|---|
| 2026.06.12 | ₩21,499 | ₩21,900 | ₩21,485 | ₩21,847 | +1.62% | 693.9만 |
|---|
| 2026.06.11 | ₩21,713 | ₩21,954 | ₩21,539 | ₩21,873 | +0.74% | 1165만 |
|---|
| 2026.06.10 | ₩21,298 | ₩21,740 | ₩21,298 | ₩21,539 | +1.13% | 1241.7만 |
|---|
| 2026.06.09 | ₩21,351 | ₩21,418 | ₩21,151 | ₩21,284 | -0.31% | 894.3만 |
|---|
| 2026.06.08 | ₩21,325 | ₩21,445 | ₩21,097 | ₩21,284 | -0.19% | 648.8만 |
|---|
| 2026.06.05 | ₩21,512 | ₩21,619 | ₩21,151 | ₩21,217 | -1.37% | 653.4만 |
|---|
| 2026.06.04 | ₩21,686 | ₩21,806 | ₩21,458 | ₩21,632 | -0.25% | 434.8만 |
|---|
| 2026.06.03 | ₩22,154 | ₩22,221 | ₩21,753 | ₩21,753 | -1.81% | 732.6만 |
|---|
| 2026.06.02 | ₩22,556 | ₩22,650 | ₩22,436 | ₩22,436 | -0.53% | 1003.1만 |
|---|
| 2026.06.01 | ₩22,703 | ₩22,891 | ₩22,382 | ₩22,569 | -0.59% | 1076.4만 |
|---|
| 2026.05.29 | ₩22,275 | ₩22,449 | ₩22,168 | ₩22,449 | +0.78% | 868.6만 |
|---|
| 2026.05.28 | ₩22,784 | ₩22,824 | ₩22,449 | ₩22,543 | -1.06% | 851.8만 |
|---|
| 2026.05.27 | ₩22,462 | ₩22,851 | ₩22,422 | ₩22,596 | +0.60% | 953.1만 |
|---|
| 2026.05.26 | ₩23,292 | ₩23,332 | ₩22,998 | ₩23,092 | -0.86% | 1063.4만 |
|---|
| 2026.05.22 | ₩23,560 | ₩23,841 | ₩23,453 | ₩23,721 | +0.68% | 998.4만 |
|---|
| 2026.05.21 | ₩24,243 | ₩24,430 | ₩23,895 | ₩24,069 | -0.72% | 1209.6만 |
|---|
| 2026.05.20 | ₩24,336 | ₩24,631 | ₩23,814 | ₩23,841 | -2.04% | 1232.6만 |
|---|
| 2026.05.19 | ₩24,377 | ₩24,644 | ₩24,189 | ₩24,484 | +0.44% | 1260.4만 |
|---|
| 2026.05.18 | ₩23,895 | ₩24,979 | ₩23,761 | ₩24,952 | +4.43% | 1688.9만 |
|---|
| 2026.05.15 | ₩23,988 | ₩24,109 | ₩23,868 | ₩24,082 | +0.39% | 1042.4만 |
|---|
| 2026.05.14 | ₩23,948 | ₩24,390 | ₩23,855 | ₩24,162 | +0.89% | 959만 |
|---|
| 2026.05.13 | ₩24,658 | ₩24,738 | ₩23,747 | ₩23,788 | -3.53% | 1308.7만 |
|---|
| 2026.05.12 | ₩24,912 | ₩25,113 | ₩24,751 | ₩24,952 | +0.16% | 1083.6만 |
|---|
| 2026.05.11 | ₩25,327 | ₩25,448 | ₩24,992 | ₩25,340 | +0.05% | 722.8만 |
|---|
| 2026.05.08 | ₩25,314 | ₩25,367 | ₩24,992 | ₩24,992 | -1.27% | 469.1만 |
|---|
| 2026.05.07 | ₩25,247 | ₩25,300 | ₩24,591 | ₩25,113 | -0.53% | 972만 |
|---|
| 2026.05.06 | ₩25,635 | ₩25,809 | ₩25,421 | ₩25,675 | +0.16% | 1185.2만 |
|---|
| 2026.05.05 | ₩26,411 | ₩26,706 | ₩26,237 | ₩26,411 | 0.00% | 837.8만 |
|---|
| 2026.05.04 | ₩26,652 | ₩26,840 | ₩26,438 | ₩26,639 | -0.05% | 710.8만 |
|---|
| 2026.05.01 | ₩26,438 | ₩26,612 | ₩25,956 | ₩26,371 | -0.25% | 467.6만 |
|---|
| 2026.04.30 | ₩26,130 | ₩26,719 | ₩25,916 | ₩26,612 | +1.84% | 832.8만 |
|---|
| 2026.04.29 | ₩25,970 | ₩26,371 | ₩25,863 | ₩26,278 | +1.19% | 1129.7만 |
|---|
| 2026.04.28 | ₩25,608 | ₩25,796 | ₩25,367 | ₩25,622 | +0.05% | 714.5만 |
|---|
| 2026.04.27 | ₩25,581 | ₩25,943 | ₩25,394 | ₩25,421 | -0.63% | 767.5만 |
|---|
| 2026.04.24 | ₩25,300 | ₩25,314 | ₩24,818 | ₩25,247 | -0.21% | 751.5만 |
|---|
| 2026.04.23 | ₩25,836 | ₩26,023 | ₩25,608 | ₩25,876 | +0.16% | 865.3만 |
|---|
| 2026.04.22 | ₩25,822 | ₩25,876 | ₩25,434 | ₩25,648 | -0.67% | 1304.3만 |
|---|
| 2026.04.21 | ₩25,300 | ₩25,929 | ₩25,300 | ₩25,782 | +1.90% | 615만 |
|---|
| 2026.04.20 | ₩25,166 | ₩25,314 | ₩24,992 | ₩25,274 | +0.43% | 661.7만 |
|---|
| 2026.04.17 | ₩24,738 | ₩24,899 | ₩24,082 | ₩24,885 | +0.60% | 1684.6만 |
|---|
| 2026.04.16 | ₩25,073 | ₩26,090 | ₩24,992 | ₩25,970 | +3.58% | 1300.6만 |
|---|
| 2026.04.15 | ₩25,488 | ₩25,755 | ₩25,019 | ₩25,086 | -1.58% | 954.7만 |
|---|
| 2026.04.14 | ₩26,224 | ₩26,264 | ₩25,568 | ₩25,702 | -1.99% | 901만 |
|---|
| 2026.04.13 | ₩26,572 | ₩26,612 | ₩26,331 | ₩26,599 | +0.10% | 614.8만 |
|---|
| 2026.04.10 | ₩25,381 | ₩26,184 | ₩25,381 | ₩26,170 | +3.11% | 652만 |
|---|
| 2026.04.09 | ₩24,885 | ₩25,568 | ₩24,845 | ₩25,287 | +1.61% | 1311.4만 |
|---|
| 2026.04.08 | ₩23,747 | ₩24,444 | ₩23,560 | ₩24,403 | +2.76% | 1729.7만 |
|---|
| 2026.04.07 | ₩25,448 | ₩25,715 | ₩25,126 | ₩25,207 | -0.95% | 1016.6만 |
|---|
| 2026.04.06 | ₩25,140 | ₩25,434 | ₩24,952 | ₩25,394 | +1.01% | 611.1만 |
|---|
| 2026.04.02 | ₩25,220 | ₩25,555 | ₩24,899 | ₩24,979 | -0.96% | 1131.8만 |
|---|
| 2026.04.01 | ₩24,658 | ₩24,885 | ₩24,189 | ₩24,470 | -0.76% | 1389.3만 |
|---|
| 2026.03.31 | ₩25,474 | ₩25,889 | ₩24,564 | ₩25,100 | -1.47% | 2405.4만 |
|---|
| 2026.03.30 | ₩25,421 | ₩25,863 | ₩25,126 | ₩25,314 | -0.42% | 1547.5만 |
|---|
| 2026.03.27 | ₩24,551 | ₩25,193 | ₩24,497 | ₩25,166 | +2.51% | 1125.4만 |
|---|
| 2026.03.26 | ₩24,377 | ₩24,778 | ₩24,350 | ₩24,484 | +0.44% | 1408.6만 |
|---|
| 2026.03.25 | ₩23,801 | ₩24,417 | ₩23,694 | ₩24,270 | +1.97% | 836.6만 |
|---|
| 2026.03.24 | ₩23,694 | ₩24,403 | ₩23,654 | ₩24,029 | +1.41% | 1626.6만 |
|---|
| 2026.03.23 | ₩22,717 | ₩23,654 | ₩22,717 | ₩23,466 | +3.30% | 1533.9만 |
|---|
| 2026.03.20 | ₩23,520 | ₩23,533 | ₩22,650 | ₩22,837 | -2.90% | 1636만 |
|---|
| 2026.03.19 | ₩23,962 | ₩24,551 | ₩23,855 | ₩23,962 | 0.00% | 1445.7만 |
|---|
| 2026.03.18 | ₩23,962 | ₩24,216 | ₩23,962 | ₩23,988 | +0.11% | 849.1만 |
|---|
| 2026.03.17 | ₩23,801 | ₩24,310 | ₩23,640 | ₩23,801 | 0.00% | 1250.5만 |
|---|
| 2026.03.16 | ₩22,904 | ₩23,520 | ₩22,730 | ₩23,373 | +2.05% | 1133.4만 |
|---|
| 2026.03.13 | ₩22,944 | ₩22,998 | ₩22,436 | ₩22,462 | -2.10% | 1653.4만 |
|---|
| 2026.03.12 | ₩23,573 | ₩23,600 | ₩22,596 | ₩22,984 | -2.50% | 2299.8만 |
|---|
| 2026.03.11 | ₩22,596 | ₩23,319 | ₩22,583 | ₩23,292 | +3.08% | 1745.7만 |
|---|
| 2026.03.10 | ₩21,940 | ₩22,382 | ₩21,793 | ₩22,141 | +0.92% | 1329.3만 |
|---|
| 2026.03.09 | ₩22,088 | ₩22,784 | ₩22,061 | ₩22,342 | +1.15% | 3073.2만 |
|---|
| 2026.03.06 | ₩21,418 | ₩21,820 | ₩21,164 | ₩21,579 | +0.75% | 2323.5만 |
|---|
| 2026.03.05 | ₩20,495 | ₩20,722 | ₩20,334 | ₩20,709 | +1.05% | 1213.6만 |
|---|
| 2026.03.04 | ₩20,762 | ₩20,910 | ₩20,521 | ₩20,736 | -0.13% | 909.6만 |
|---|
| 2026.03.03 | ₩20,883 | ₩21,217 | ₩20,562 | ₩20,869 | -0.06% | 2031.9만 |
|---|
| 2026.03.02 | ₩21,177 | ₩21,338 | ₩20,923 | ₩21,258 | +0.38% | 1485만 |
|---|
| 2026.02.27 | ₩20,829 | ₩20,976 | ₩20,508 | ₩20,615 | -1.03% | 1036.4만 |
|---|
| 2026.02.26 | ₩20,508 | ₩20,709 | ₩20,267 | ₩20,628 | +0.59% | 775.3만 |
|---|
| 2026.02.25 | ₩20,588 | ₩20,776 | ₩20,294 | ₩20,749 | +0.78% | 681.9만 |
|---|
| 2026.02.24 | ₩20,240 | ₩20,628 | ₩20,173 | ₩20,628 | +1.92% | 1037.4만 |
|---|
| 2026.02.23 | ₩19,852 | ₩20,468 | ₩19,825 | ₩20,053 | +1.01% | 1535.8만 |
|---|
| 2026.02.20 | ₩19,437 | ₩19,678 | ₩19,303 | ₩19,665 | +1.17% | 710.9만 |
|---|
| 2026.02.19 | ₩19,343 | ₩19,598 | ₩19,250 | ₩19,464 | +0.62% | 1002.2만 |
|---|
| 2026.02.18 | ₩19,035 | ₩19,263 | ₩18,848 | ₩19,062 | +0.14% | 744.7만 |
|---|
| 2026.02.17 | ₩18,942 | ₩18,942 | ₩18,513 | ₩18,754 | -0.99% | 517.5만 |
|---|
| 2026.02.13 | ₩18,795 | ₩18,982 | ₩18,674 | ₩18,942 | +0.78% | 721.8만 |
|---|
| 2026.02.12 | ₩19,705 | ₩19,705 | ₩18,915 | ₩19,076 | -3.19% | 1385.3만 |
|---|
| 2026.02.11 | ₩19,598 | ₩19,892 | ₩19,558 | ₩19,758 | +0.82% | 1790.5만 |
|---|
| 2026.02.10 | ₩19,183 | ₩19,303 | ₩19,062 | ₩19,276 | +0.49% | 628.3만 |
|---|
| 2026.02.09 | ₩18,942 | ₩19,343 | ₩18,888 | ₩19,343 | +2.12% | 734.9만 |
|---|
| 2026.02.06 | ₩18,928 | ₩19,076 | ₩18,728 | ₩18,861 | -0.35% | 672.9만 |
|---|
| 2026.02.05 | ₩19,062 | ₩19,223 | ₩18,781 | ₩18,821 | -1.26% | 1013.6만 |
|---|
| 2026.02.04 | ₩19,169 | ₩19,263 | ₩18,848 | ₩19,076 | -0.49% | 1173.4만 |
|---|
| 2026.02.03 | ₩19,491 | ₩19,678 | ₩18,982 | ₩19,303 | -0.96% | 1589.9만 |
|---|
| 2026.02.02 | ₩18,687 | ₩18,955 | ₩18,634 | ₩18,928 | +1.29% | 1217.6만 |
|---|
| 2026.01.30 | ₩19,343 | ₩19,491 | ₩18,861 | ₩19,223 | -0.62% | 1479.2만 |
|---|
| 2026.01.29 | ₩19,839 | ₩19,973 | ₩19,183 | ₩19,491 | -1.75% | 1988.6만 |
|---|
| 2026.01.28 | ₩19,129 | ₩19,303 | ₩18,902 | ₩19,263 | +0.70% | 1485.5만 |
|---|
| 2026.01.27 | ₩18,339 | ₩18,781 | ₩18,339 | ₩18,754 | +2.26% | 1323.9만 |
|---|
| 2026.01.26 | ₩18,018 | ₩18,152 | ₩17,804 | ₩17,951 | -0.37% | 809.2만 |
|---|
| 2026.01.23 | ₩17,389 | ₩17,965 | ₩17,309 | ₩17,831 | +2.54% | 1350.8만 |
|---|
| 2026.01.22 | ₩16,934 | ₩17,215 | ₩16,867 | ₩17,001 | +0.40% | 1743만 |
|---|
| 2026.01.21 | ₩16,251 | ₩16,920 | ₩16,251 | ₩16,920 | +4.12% | 1596.1만 |
|---|
| 2026.01.20 | ₩16,024 | ₩16,224 | ₩16,010 | ₩16,131 | +0.67% | 1074.2만 |
|---|
| 2026.01.16 | ₩15,849 | ₩16,077 | ₩15,849 | ₩15,997 | +0.93% | 747.4만 |
|---|
| 2026.01.15 | ₩15,702 | ₩15,970 | ₩15,622 | ₩15,903 | +1.28% | 662만 |
|---|
| 2026.01.14 | ₩15,622 | ₩16,171 | ₩15,622 | ₩15,876 | +1.63% | 2278.9만 |
|---|
| 2026.01.13 | ₩15,247 | ₩15,622 | ₩15,247 | ₩15,595 | +2.28% | 1250.5만 |
|---|
| 2026.01.12 | ₩15,153 | ₩15,260 | ₩15,100 | ₩15,113 | -0.27% | 505.6만 |
|---|
| 2026.01.09 | ₩15,086 | ₩15,341 | ₩15,086 | ₩15,180 | +0.62% | 583.9만 |
|---|
| 2026.01.08 | ₩14,886 | ₩15,100 | ₩14,859 | ₩15,073 | +1.26% | 674.3만 |
|---|
| 2026.01.07 | ₩14,752 | ₩14,805 | ₩14,658 | ₩14,752 | 0.00% | 568.6만 |
|---|
| 2026.01.06 | ₩15,060 | ₩15,153 | ₩14,738 | ₩14,752 | -2.04% | 1051.8만 |
|---|
| 2026.01.05 | ₩15,020 | ₩15,046 | ₩14,658 | ₩14,953 | -0.45% | 1264.9만 |
|---|
| 2026.01.02 | ₩15,100 | ₩15,220 | ₩14,926 | ₩15,167 | +0.44% | 508.2만 |
|---|
| 2025.12.31 | ₩15,113 | ₩15,140 | ₩15,060 | ₩15,086 | -0.18% | 289.7만 |
|---|
| 2025.12.30 | ₩14,966 | ₩15,140 | ₩14,953 | ₩15,140 | +1.16% | 548.5만 |
|---|
| 2025.12.29 | ₩14,738 | ₩14,832 | ₩14,671 | ₩14,779 | +0.27% | 455.5만 |
|---|
| 2025.12.26 | ₩14,591 | ₩14,752 | ₩14,578 | ₩14,712 | +0.83% | 611.6만 |
|---|
| 2025.12.24 | ₩15,180 | ₩15,180 | ₩15,033 | ₩15,167 | -0.09% | 188.9만 |
|---|
| 2025.12.23 | ₩14,979 | ₩15,113 | ₩14,966 | ₩15,113 | +0.89% | 448.4만 |
|---|
| 2025.12.22 | ₩15,113 | ₩15,140 | ₩14,899 | ₩14,912 | -1.33% | 652.7만 |
|---|
| 2025.12.19 | ₩15,113 | ₩15,153 | ₩14,953 | ₩14,966 | -0.97% | 435.8만 |
|---|
| 2025.12.18 | ₩15,073 | ₩15,153 | ₩14,926 | ₩14,993 | -0.53% | 644만 |
|---|
| 2025.12.17 | ₩15,060 | ₩15,086 | ₩14,926 | ₩15,060 | 0.00% | 556.8만 |
|---|
| 2025.12.16 | ₩15,354 | ₩15,394 | ₩14,993 | ₩15,060 | -1.92% | 892.9만 |
|---|
| 2025.12.15 | ₩15,769 | ₩15,783 | ₩15,609 | ₩15,622 | -0.93% | 493만 |
|---|
| 2025.12.12 | ₩15,716 | ₩15,729 | ₩15,448 | ₩15,595 | -0.77% | 677.6만 |
|---|
| 2025.12.11 | ₩15,542 | ₩15,609 | ₩15,461 | ₩15,488 | -0.34% | 623.4만 |
|---|
| 2025.12.10 | ₩15,582 | ₩15,675 | ₩15,394 | ₩15,609 | +0.17% | 679.8만 |
|---|
| 2025.12.09 | ₩15,394 | ₩15,716 | ₩15,394 | ₩15,716 | +2.09% | 666.8만 |
|---|
| 2025.12.08 | ₩15,609 | ₩15,769 | ₩15,488 | ₩15,622 | +0.09% | 744.1만 |
|---|
| 2025.12.05 | ₩16,331 | ₩16,505 | ₩15,354 | ₩15,381 | -5.82% | 2081.3만 |
|---|
| 2025.12.04 | ₩16,546 | ₩16,572 | ₩16,345 | ₩16,438 | -0.65% | 632.2만 |
|---|
| 2025.12.03 | ₩16,238 | ₩16,412 | ₩16,238 | ₩16,278 | +0.25% | 460.2만 |
|---|
| 2025.12.02 | ₩16,024 | ₩16,104 | ₩15,756 | ₩16,104 | +0.50% | 553.7만 |
|---|
| 2025.12.01 | ₩15,863 | ₩16,144 | ₩15,849 | ₩15,849 | -0.08% | 542.8만 |
|---|
| 2025.11.28 | ₩15,876 | ₩15,943 | ₩15,809 | ₩15,916 | +0.25% | 362.8만 |
|---|
| 2025.11.26 | ₩16,117 | ₩16,211 | ₩16,010 | ₩16,104 | -0.08% | 369.4만 |
|---|
| 2025.11.25 | ₩16,064 | ₩16,104 | ₩15,876 | ₩15,983 | -0.50% | 568.1만 |
|---|
| 2025.11.24 | ₩16,184 | ₩16,251 | ₩16,024 | ₩16,171 | -0.08% | 670.4만 |
|---|
| 2025.11.21 | ₩16,131 | ₩16,224 | ₩15,983 | ₩16,104 | -0.17% | 601.9만 |
|---|
| 2025.11.20 | ₩16,479 | ₩16,572 | ₩16,104 | ₩16,117 | -2.19% | 549.1만 |
|---|
| 2025.11.19 | ₩16,372 | ₩16,546 | ₩16,345 | ₩16,452 | +0.49% | 805.8만 |
|---|
| 2025.11.18 | ₩16,452 | ₩16,706 | ₩16,438 | ₩16,626 | +1.06% | 607.2만 |
|---|
| 2025.11.17 | ₩16,639 | ₩16,679 | ₩16,452 | ₩16,532 | -0.64% | 560.1만 |
|---|
| 2025.11.14 | ₩16,532 | ₩16,827 | ₩16,492 | ₩16,613 | +0.49% | 768.1만 |
|---|
| 2025.11.13 | ₩16,519 | ₩16,706 | ₩16,345 | ₩16,452 | -0.41% | 1155.4만 |
|---|
| 2025.11.12 | ₩16,639 | ₩16,693 | ₩16,224 | ₩16,372 | -1.61% | 1604.9만 |
|---|
| 2025.11.11 | ₩16,613 | ₩17,014 | ₩16,586 | ₩16,947 | +2.01% | 2393.1만 |
|---|
| 2025.11.10 | ₩16,264 | ₩16,438 | ₩16,064 | ₩16,358 | +0.58% | 1107.4만 |
|---|
| 2025.11.07 | ₩15,475 | ₩16,144 | ₩15,421 | ₩16,144 | +4.33% | 1713.2만 |
|---|
| 2025.11.06 | ₩15,568 | ₩15,635 | ₩15,448 | ₩15,488 | -0.52% | 668.3만 |
|---|
| 2025.11.05 | ₩15,100 | ₩15,475 | ₩15,086 | ₩15,435 | +2.22% | 1042.7만 |
|---|
| 2025.11.04 | ₩14,872 | ₩14,993 | ₩14,819 | ₩14,953 | +0.54% | 496.8만 |
|---|
| 2025.11.03 | ₩14,979 | ₩15,260 | ₩14,953 | ₩14,993 | +0.09% | 1037만 |
|---|
| 2025.10.31 | ₩14,912 | ₩14,939 | ₩14,685 | ₩14,792 | -0.81% | 597.9만 |
|---|
| 2025.10.30 | ₩14,846 | ₩14,993 | ₩14,805 | ₩14,819 | -0.18% | 569.7만 |
|---|
| 2025.10.29 | ₩15,020 | ₩15,127 | ₩14,966 | ₩14,993 | -0.18% | 624.3만 |
|---|
| 2025.10.28 | ₩14,926 | ₩15,140 | ₩14,886 | ₩15,006 | +0.54% | 559.9만 |
|---|
| 2025.10.27 | ₩14,966 | ₩14,993 | ₩14,792 | ₩14,966 | 0.00% | 636.2만 |
|---|
| 2025.10.24 | ₩15,127 | ₩15,194 | ₩14,819 | ₩14,832 | -1.95% | 455.1만 |
|---|
| 2025.10.23 | ₩15,234 | ₩15,260 | ₩14,993 | ₩15,006 | -1.49% | 578.7만 |
|---|
| 2025.10.22 | ₩14,725 | ₩14,899 | ₩14,671 | ₩14,832 | +0.73% | 817.3만 |
|---|
| 2025.10.21 | ₩14,859 | ₩14,859 | ₩14,618 | ₩14,658 | -1.35% | 726.1만 |
|---|
| 2025.10.20 | ₩14,738 | ₩14,899 | ₩14,645 | ₩14,805 | +0.45% | 943만 |
|---|
| 2025.10.17 | ₩14,457 | ₩14,792 | ₩14,404 | ₩14,685 | +1.57% | 857.5만 |
|---|
| 2025.10.16 | ₩14,591 | ₩14,671 | ₩14,457 | ₩14,497 | -0.64% | 529만 |
|---|
| 2025.10.15 | ₩14,725 | ₩14,846 | ₩14,564 | ₩14,591 | -0.91% | 596만 |
|---|
| 2025.10.14 | ₩14,645 | ₩14,832 | ₩14,578 | ₩14,712 | +0.46% | 664.1만 |
|---|
| 2025.10.13 | ₩14,752 | ₩14,872 | ₩14,645 | ₩14,819 | +0.45% | 435.5만 |
|---|
| 2025.10.10 | ₩14,912 | ₩14,912 | ₩14,564 | ₩14,578 | -2.24% | 1093.7만 |
|---|
