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 | ₩29,567 | ₩30,477 | ₩29,487 | ₩30,062 | +1.67% | 1358.8만 |
| 2026.10.08 | ₩29,473 | ₩29,808 | ₩29,259 | ₩29,621 | +0.50% | 1192.2만 |
| 2026.10.07 | ₩28,952 | ₩29,286 | ₩28,671 | ₩28,978 | +0.09% | 1030.8만 |
| 2026.10.06 | ₩29,420 | ₩29,433 | ₩28,871 | ₩28,925 | -1.68% | 1230.1만 |
| 2026.10.05 | ₩29,152 | ₩30,397 | ₩28,818 | ₩29,594 | +1.51% | 3760.2만 |
| 2026.10.02 | ₩25,326 | ₩26,329 | ₩25,313 | ₩26,222 | +3.54% | 794.7만 |
| 2026.10.01 | ₩25,473 | ₩25,727 | ₩25,286 | ₩25,580 | +0.42% | 639.6만 |
| 2026.09.30 | ₩25,540 | ₩25,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,406 |
| -0.52% |
| 918.2만 |
| 2026.09.29 | ₩24,657 | ₩25,179 | ₩24,563 | ₩25,139 | +1.95% | 689.7만 |
|---|
| 2026.09.28 | ₩24,951 | ₩25,273 | ₩24,871 | ₩24,951 | 0.00% | 690.5만 |
|---|
| 2026.09.25 | ₩24,965 | ₩25,018 | ₩24,604 | ₩24,778 | -0.75% | 597.4만 |
|---|
| 2026.09.24 | ₩25,714 | ₩25,968 | ₩25,380 | ₩25,406 | -1.20% | 871.2만 |
|---|
| 2026.09.23 | ₩25,754 | ₩26,075 | ₩25,527 | ₩25,714 | -0.16% | 728.7만 |
|---|
| 2026.09.22 | ₩24,751 | ₩25,406 | ₩24,630 | ₩25,339 | +2.38% | 770.5만 |
|---|
| 2026.09.21 | ₩25,139 | ₩25,339 | ₩25,005 | ₩25,072 | -0.27% | 690.2만 |
|---|
| 2026.09.18 | ₩25,085 | ₩25,326 | ₩25,058 | ₩25,179 | +0.37% | 354.6만 |
|---|
| 2026.09.17 | ₩25,032 | ₩25,540 | ₩24,831 | ₩25,339 | +1.23% | 615.2만 |
|---|
| 2026.09.16 | ₩25,848 | ₩25,848 | ₩25,206 | ₩25,273 | -2.23% | 813.8만 |
|---|
| 2026.09.15 | ₩25,580 | ₩26,356 | ₩25,580 | ₩26,182 | +2.35% | 818.2만 |
|---|
| 2026.09.14 | ₩25,607 | ₩25,687 | ₩25,286 | ₩25,513 | -0.37% | 553.4만 |
|---|
| 2026.09.11 | ₩25,540 | ₩25,768 | ₩25,313 | ₩25,567 | +0.10% | 373.1만 |
|---|
| 2026.09.10 | ₩25,661 | ₩26,075 | ₩25,273 | ₩25,714 | +0.21% | 891.3만 |
|---|
| 2026.09.09 | ₩25,554 | ₩25,701 | ₩25,246 | ₩25,406 | -0.58% | 767.9만 |
|---|
| 2026.09.08 | ₩25,125 | ₩25,527 | ₩24,965 | ₩25,232 | +0.43% | 719.7만 |
|---|
| 2026.09.04 | ₩24,563 | ₩24,791 | ₩24,403 | ₩24,416 | -0.60% | 531.2만 |
|---|
| 2026.09.03 | ₩25,634 | ₩25,701 | ₩24,818 | ₩24,858 | -3.03% | 1334.2만 |
|---|
| 2026.09.02 | ₩24,269 | ₩25,273 | ₩24,202 | ₩25,166 | +3.69% | 948만 |
|---|
| 2026.09.01 | ₩23,667 | ₩24,430 | ₩23,667 | ₩24,349 | +2.88% | 1007.9만 |
|---|
| 2026.08.31 | ₩23,145 | ₩23,493 | ₩22,891 | ₩23,279 | +0.58% | 793.8만 |
|---|
| 2026.08.28 | ₩22,102 | ₩22,450 | ₩22,022 | ₩22,436 | +1.51% | 603.6만 |
|---|
| 2026.08.27 | ₩21,446 | ₩22,195 | ₩21,259 | ₩22,129 | +3.18% | 827.1만 |
|---|
| 2026.08.26 | ₩21,366 | ₩21,901 | ₩21,219 | ₩21,433 | +0.31% | 770.5만 |
|---|
| 2026.08.25 | ₩21,754 | ₩21,781 | ₩21,299 | ₩21,486 | -1.23% | 1155.2만 |
|---|
| 2026.08.24 | ₩22,302 | ₩22,530 | ₩22,169 | ₩22,436 | +0.60% | 706.8만 |
|---|
| 2026.08.21 | ₩22,905 | ₩23,145 | ₩22,905 | ₩23,038 | +0.58% | 589.7만 |
|---|
| 2026.08.20 | ₩22,517 | ₩22,998 | ₩22,476 | ₩22,797 | +1.25% | 642.9만 |
|---|
| 2026.08.19 | ₩22,530 | ₩22,744 | ₩22,249 | ₩22,289 | -1.07% | 860.2만 |
|---|
| 2026.08.18 | ₩22,102 | ₩22,236 | ₩21,781 | ₩21,901 | -0.91% | 852.4만 |
|---|
| 2026.08.17 | ₩21,941 | ₩21,981 | ₩21,513 | ₩21,861 | -0.37% | 788.9만 |
|---|
| 2026.08.14 | ₩21,687 | ₩21,754 | ₩21,339 | ₩21,500 | -0.86% | 664.8만 |
|---|
| 2026.08.13 | ₩21,286 | ₩21,607 | ₩21,192 | ₩21,580 | +1.38% | 631.9만 |
|---|
| 2026.08.12 | ₩21,353 | ₩21,714 | ₩21,299 | ₩21,366 | +0.06% | 792.5만 |
|---|
| 2026.08.11 | ₩22,008 | ₩22,008 | ₩21,232 | ₩21,486 | -2.37% | 743.2만 |
|---|
| 2026.08.10 | ₩21,674 | ₩22,195 | ₩21,540 | ₩21,995 | +1.48% | 937.6만 |
|---|
| 2026.08.07 | ₩22,289 | ₩22,289 | ₩21,473 | ₩21,486 | -3.60% | 940.4만 |
|---|
| 2026.08.06 | ₩22,195 | ₩22,222 | ₩21,995 | ₩22,048 | -0.66% | 437.9만 |
|---|
| 2026.08.05 | ₩22,450 | ₩22,450 | ₩21,741 | ₩21,781 | -2.98% | 631.8만 |
|---|
| 2026.08.04 | ₩22,276 | ₩22,356 | ₩21,901 | ₩22,115 | -0.72% | 692.2만 |
|---|
| 2026.08.03 | ₩22,543 | ₩22,690 | ₩22,383 | ₩22,543 | 0.00% | 737.2만 |
|---|
| 2026.07.31 | ₩22,664 | ₩22,958 | ₩22,423 | ₩22,945 | +1.24% | 603.7만 |
|---|
| 2026.07.30 | ₩22,008 | ₩22,597 | ₩21,995 | ₩22,543 | +2.43% | 504.8만 |
|---|
| 2026.07.29 | ₩22,155 | ₩22,169 | ₩21,834 | ₩22,008 | -0.66% | 569.4만 |
|---|
| 2026.07.28 | ₩21,526 | ₩21,861 | ₩21,433 | ₩21,500 | -0.12% | 726.9만 |
|---|
| 2026.07.27 | ₩21,513 | ₩21,754 | ₩21,433 | ₩21,460 | -0.25% | 545.6만 |
|---|
| 2026.07.24 | ₩22,369 | ₩22,677 | ₩22,222 | ₩22,236 | -0.60% | 516.2만 |
|---|
| 2026.07.23 | ₩22,797 | ₩22,918 | ₩22,543 | ₩22,583 | -0.94% | 697.1만 |
|---|
| 2026.07.22 | ₩22,302 | ₩22,664 | ₩22,289 | ₩22,436 | +0.60% | 654.8만 |
|---|
| 2026.07.21 | ₩21,807 | ₩22,035 | ₩21,687 | ₩22,008 | +0.92% | 511.6만 |
|---|
| 2026.07.20 | ₩21,460 | ₩21,807 | ₩21,312 | ₩21,700 | +1.12% | 632.7만 |
|---|
| 2026.07.17 | ₩21,286 | ₩21,513 | ₩21,205 | ₩21,406 | +0.57% | 624.2만 |
|---|
| 2026.07.16 | ₩21,406 | ₩21,460 | ₩20,965 | ₩20,965 | -2.06% | 456.8만 |
|---|
| 2026.07.15 | ₩21,513 | ₩21,526 | ₩21,192 | ₩21,419 | -0.44% | 518.2만 |
|---|
| 2026.07.14 | ₩21,620 | ₩21,687 | ₩21,192 | ₩21,473 | -0.68% | 769.2만 |
|---|
| 2026.07.13 | ₩21,232 | ₩21,366 | ₩21,072 | ₩21,272 | +0.19% | 1039만 |
|---|
| 2026.07.10 | ₩20,657 | ₩20,844 | ₩20,643 | ₩20,831 | +0.84% | 529.3만 |
|---|
| 2026.07.09 | ₩20,657 | ₩20,684 | ₩20,349 | ₩20,523 | -0.65% | 769.5만 |
|---|
| 2026.07.08 | ₩20,603 | ₩20,684 | ₩20,256 | ₩20,657 | +0.26% | 873.3만 |
|---|
| 2026.07.07 | ₩19,774 | ₩20,122 | ₩19,707 | ₩20,055 | +1.42% | 778.7만 |
|---|
| 2026.07.06 | ₩19,533 | ₩19,694 | ₩19,493 | ₩19,653 | +0.62% | 342만 |
|---|
| 2026.07.02 | ₩19,613 | ₩19,894 | ₩19,332 | ₩19,426 | -0.95% | 685.1만 |
|---|
| 2026.07.01 | ₩19,279 | ₩19,546 | ₩19,279 | ₩19,386 | +0.56% | 453.4만 |
|---|
| 2026.06.30 | ₩19,613 | ₩19,707 | ₩19,506 | ₩19,587 | -0.14% | 574.2만 |
|---|
| 2026.06.29 | ₩19,734 | ₩19,854 | ₩19,587 | ₩19,720 | -0.07% | 549.5만 |
|---|
| 2026.06.26 | ₩19,734 | ₩19,774 | ₩19,613 | ₩19,640 | -0.47% | 674.3만 |
|---|
| 2026.06.25 | ₩19,653 | ₩19,988 | ₩19,533 | ₩19,908 | +1.29% | 513.2만 |
|---|
| 2026.06.24 | ₩19,841 | ₩19,894 | ₩19,600 | ₩19,720 | -0.61% | 759.4만 |
|---|
| 2026.06.23 | ₩20,175 | ₩20,416 | ₩20,135 | ₩20,403 | +1.13% | 805.7만 |
|---|
| 2026.06.22 | ₩20,229 | ₩20,416 | ₩20,001 | ₩20,416 | +0.93% | 594.4만 |
|---|
| 2026.06.18 | ₩19,720 | ₩20,215 | ₩19,413 | ₩20,055 | +1.70% | 2373.8만 |
|---|
| 2026.06.17 | ₩20,470 | ₩20,536 | ₩20,055 | ₩20,095 | -1.83% | 1569.4만 |
|---|
| 2026.06.16 | ₩20,269 | ₩20,429 | ₩20,122 | ₩20,256 | -0.07% | 673.2만 |
|---|
| 2026.06.15 | ₩21,085 | ₩21,205 | ₩20,630 | ₩20,643 | -2.09% | 956.9만 |
|---|
| 2026.06.12 | ₩21,486 | ₩21,888 | ₩21,473 | ₩21,834 | +1.62% | 693.9만 |
|---|
| 2026.06.11 | ₩21,700 | ₩21,941 | ₩21,526 | ₩21,861 | +0.74% | 1165만 |
|---|
| 2026.06.10 | ₩21,286 | ₩21,727 | ₩21,286 | ₩21,526 | +1.13% | 1241.7만 |
|---|
| 2026.06.09 | ₩21,339 | ₩21,406 | ₩21,139 | ₩21,272 | -0.31% | 894.3만 |
|---|
| 2026.06.08 | ₩21,312 | ₩21,433 | ₩21,085 | ₩21,272 | -0.19% | 648.8만 |
|---|
| 2026.06.05 | ₩21,500 | ₩21,607 | ₩21,139 | ₩21,205 | -1.37% | 653.4만 |
|---|
| 2026.06.04 | ₩21,674 | ₩21,794 | ₩21,446 | ₩21,620 | -0.25% | 434.8만 |
|---|
| 2026.06.03 | ₩22,142 | ₩22,209 | ₩21,741 | ₩21,741 | -1.81% | 732.6만 |
|---|
| 2026.06.02 | ₩22,543 | ₩22,637 | ₩22,423 | ₩22,423 | -0.53% | 1003.1만 |
|---|
| 2026.06.01 | ₩22,690 | ₩22,878 | ₩22,369 | ₩22,557 | -0.59% | 1076.4만 |
|---|
| 2026.05.29 | ₩22,262 | ₩22,436 | ₩22,155 | ₩22,436 | +0.78% | 868.6만 |
|---|
| 2026.05.28 | ₩22,771 | ₩22,811 | ₩22,436 | ₩22,530 | -1.06% | 851.8만 |
|---|
| 2026.05.27 | ₩22,450 | ₩22,838 | ₩22,409 | ₩22,583 | +0.60% | 953.1만 |
|---|
| 2026.05.26 | ₩23,279 | ₩23,319 | ₩22,985 | ₩23,078 | -0.86% | 1063.4만 |
|---|
| 2026.05.22 | ₩23,547 | ₩23,828 | ₩23,440 | ₩23,707 | +0.68% | 998.4만 |
|---|
| 2026.05.21 | ₩24,229 | ₩24,416 | ₩23,881 | ₩24,055 | -0.72% | 1209.6만 |
|---|
| 2026.05.20 | ₩24,323 | ₩24,617 | ₩23,801 | ₩23,828 | -2.04% | 1232.6만 |
|---|
| 2026.05.19 | ₩24,363 | ₩24,630 | ₩24,175 | ₩24,470 | +0.44% | 1260.4만 |
|---|
| 2026.05.18 | ₩23,881 | ₩24,965 | ₩23,747 | ₩24,938 | +4.43% | 1688.9만 |
|---|
| 2026.05.15 | ₩23,975 | ₩24,095 | ₩23,854 | ₩24,068 | +0.39% | 1042.4만 |
|---|
| 2026.05.14 | ₩23,935 | ₩24,376 | ₩23,841 | ₩24,149 | +0.89% | 959만 |
|---|
| 2026.05.13 | ₩24,644 | ₩24,724 | ₩23,734 | ₩23,774 | -3.53% | 1308.7만 |
|---|
| 2026.05.12 | ₩24,898 | ₩25,099 | ₩24,737 | ₩24,938 | +0.16% | 1083.6만 |
|---|
| 2026.05.11 | ₩25,313 | ₩25,433 | ₩24,978 | ₩25,326 | +0.05% | 722.8만 |
|---|
| 2026.05.08 | ₩25,299 | ₩25,353 | ₩24,978 | ₩24,978 | -1.27% | 469.1만 |
|---|
| 2026.05.07 | ₩25,232 | ₩25,286 | ₩24,577 | ₩25,099 | -0.53% | 972만 |
|---|
| 2026.05.06 | ₩25,620 | ₩25,794 | ₩25,406 | ₩25,661 | +0.16% | 1185.2만 |
|---|
| 2026.05.05 | ₩26,396 | ₩26,691 | ₩26,222 | ₩26,396 | 0.00% | 837.8만 |
|---|
| 2026.05.04 | ₩26,637 | ₩26,824 | ₩26,423 | ₩26,624 | -0.05% | 710.8만 |
|---|
| 2026.05.01 | ₩26,423 | ₩26,597 | ₩25,941 | ₩26,356 | -0.25% | 467.6만 |
|---|
| 2026.04.30 | ₩26,115 | ₩26,704 | ₩25,901 | ₩26,597 | +1.84% | 832.8만 |
|---|
| 2026.04.29 | ₩25,955 | ₩26,356 | ₩25,848 | ₩26,263 | +1.19% | 1129.7만 |
|---|
| 2026.04.28 | ₩25,594 | ₩25,781 | ₩25,353 | ₩25,607 | +0.05% | 714.5만 |
|---|
| 2026.04.27 | ₩25,567 | ₩25,928 | ₩25,380 | ₩25,406 | -0.63% | 767.5만 |
|---|
| 2026.04.24 | ₩25,286 | ₩25,299 | ₩24,804 | ₩25,232 | -0.21% | 751.5만 |
|---|
| 2026.04.23 | ₩25,821 | ₩26,008 | ₩25,594 | ₩25,861 | +0.16% | 865.3만 |
|---|
| 2026.04.22 | ₩25,808 | ₩25,861 | ₩25,420 | ₩25,634 | -0.67% | 1304.3만 |
|---|
| 2026.04.21 | ₩25,286 | ₩25,915 | ₩25,286 | ₩25,768 | +1.90% | 615만 |
|---|
| 2026.04.20 | ₩25,152 | ₩25,299 | ₩24,978 | ₩25,259 | +0.43% | 661.7만 |
|---|
| 2026.04.17 | ₩24,724 | ₩24,885 | ₩24,068 | ₩24,871 | +0.60% | 1684.6만 |
|---|
| 2026.04.16 | ₩25,058 | ₩26,075 | ₩24,978 | ₩25,955 | +3.58% | 1300.6만 |
|---|
| 2026.04.15 | ₩25,473 | ₩25,741 | ₩25,005 | ₩25,072 | -1.58% | 954.7만 |
|---|
| 2026.04.14 | ₩26,209 | ₩26,249 | ₩25,554 | ₩25,687 | -1.99% | 901만 |
|---|
| 2026.04.13 | ₩26,557 | ₩26,597 | ₩26,316 | ₩26,584 | +0.10% | 614.8만 |
|---|
| 2026.04.10 | ₩25,366 | ₩26,169 | ₩25,366 | ₩26,156 | +3.11% | 652만 |
|---|
| 2026.04.09 | ₩24,871 | ₩25,554 | ₩24,831 | ₩25,273 | +1.61% | 1311.4만 |
|---|
| 2026.04.08 | ₩23,734 | ₩24,430 | ₩23,547 | ₩24,390 | +2.76% | 1729.7만 |
|---|
| 2026.04.07 | ₩25,433 | ₩25,701 | ₩25,112 | ₩25,192 | -0.95% | 1016.6만 |
|---|
| 2026.04.06 | ₩25,125 | ₩25,420 | ₩24,938 | ₩25,380 | +1.01% | 611.1만 |
|---|
| 2026.04.02 | ₩25,206 | ₩25,540 | ₩24,885 | ₩24,965 | -0.96% | 1131.8만 |
|---|
| 2026.04.01 | ₩24,644 | ₩24,871 | ₩24,175 | ₩24,456 | -0.76% | 1389.3만 |
|---|
| 2026.03.31 | ₩25,460 | ₩25,875 | ₩24,550 | ₩25,085 | -1.47% | 2405.4만 |
|---|
| 2026.03.30 | ₩25,406 | ₩25,848 | ₩25,112 | ₩25,299 | -0.42% | 1547.5만 |
|---|
| 2026.03.27 | ₩24,537 | ₩25,179 | ₩24,483 | ₩25,152 | +2.51% | 1125.4만 |
|---|
| 2026.03.26 | ₩24,363 | ₩24,764 | ₩24,336 | ₩24,470 | +0.44% | 1408.6만 |
|---|
| 2026.03.25 | ₩23,788 | ₩24,403 | ₩23,680 | ₩24,256 | +1.97% | 836.6만 |
|---|
| 2026.03.24 | ₩23,680 | ₩24,390 | ₩23,640 | ₩24,015 | +1.41% | 1626.6만 |
|---|
| 2026.03.23 | ₩22,704 | ₩23,640 | ₩22,704 | ₩23,453 | +3.30% | 1533.9만 |
|---|
| 2026.03.20 | ₩23,507 | ₩23,520 | ₩22,637 | ₩22,824 | -2.90% | 1636만 |
|---|
| 2026.03.19 | ₩23,948 | ₩24,537 | ₩23,841 | ₩23,948 | 0.00% | 1445.7만 |
|---|
| 2026.03.18 | ₩23,948 | ₩24,202 | ₩23,948 | ₩23,975 | +0.11% | 849.1만 |
|---|
| 2026.03.17 | ₩23,788 | ₩24,296 | ₩23,627 | ₩23,788 | 0.00% | 1250.5만 |
|---|
| 2026.03.16 | ₩22,891 | ₩23,507 | ₩22,717 | ₩23,359 | +2.05% | 1133.4만 |
|---|
| 2026.03.13 | ₩22,931 | ₩22,985 | ₩22,423 | ₩22,450 | -2.10% | 1653.4만 |
|---|
| 2026.03.12 | ₩23,560 | ₩23,587 | ₩22,583 | ₩22,971 | -2.50% | 2299.8만 |
|---|
| 2026.03.11 | ₩22,583 | ₩23,306 | ₩22,570 | ₩23,279 | +3.08% | 1745.7만 |
|---|
| 2026.03.10 | ₩21,928 | ₩22,369 | ₩21,781 | ₩22,129 | +0.92% | 1329.3만 |
|---|
| 2026.03.09 | ₩22,075 | ₩22,771 | ₩22,048 | ₩22,329 | +1.15% | 3073.2만 |
|---|
| 2026.03.06 | ₩21,406 | ₩21,807 | ₩21,152 | ₩21,567 | +0.75% | 2323.5만 |
|---|
| 2026.03.05 | ₩20,483 | ₩20,710 | ₩20,322 | ₩20,697 | +1.05% | 1213.6만 |
|---|
| 2026.03.04 | ₩20,751 | ₩20,898 | ₩20,510 | ₩20,724 | -0.13% | 909.6만 |
|---|
| 2026.03.03 | ₩20,871 | ₩21,205 | ₩20,550 | ₩20,858 | -0.06% | 2031.9만 |
|---|
| 2026.03.02 | ₩21,165 | ₩21,326 | ₩20,911 | ₩21,246 | +0.38% | 1485만 |
|---|
| 2026.02.27 | ₩20,817 | ₩20,965 | ₩20,496 | ₩20,603 | -1.03% | 1036.4만 |
|---|
| 2026.02.26 | ₩20,496 | ₩20,697 | ₩20,256 | ₩20,617 | +0.59% | 775.3만 |
|---|
| 2026.02.25 | ₩20,577 | ₩20,764 | ₩20,282 | ₩20,737 | +0.78% | 681.9만 |
|---|
| 2026.02.24 | ₩20,229 | ₩20,617 | ₩20,162 | ₩20,617 | +1.92% | 1037.4만 |
|---|
| 2026.02.23 | ₩19,841 | ₩20,456 | ₩19,814 | ₩20,041 | +1.01% | 1535.8만 |
|---|
| 2026.02.20 | ₩19,426 | ₩19,667 | ₩19,292 | ₩19,653 | +1.17% | 710.9만 |
|---|
| 2026.02.19 | ₩19,332 | ₩19,587 | ₩19,239 | ₩19,453 | +0.62% | 1002.2만 |
|---|
| 2026.02.18 | ₩19,025 | ₩19,252 | ₩18,837 | ₩19,051 | +0.14% | 744.7만 |
|---|
| 2026.02.17 | ₩18,931 | ₩18,931 | ₩18,503 | ₩18,744 | -0.99% | 517.5만 |
|---|
| 2026.02.13 | ₩18,784 | ₩18,971 | ₩18,663 | ₩18,931 | +0.78% | 721.8만 |
|---|
| 2026.02.12 | ₩19,694 | ₩19,694 | ₩18,904 | ₩19,065 | -3.19% | 1385.3만 |
|---|
| 2026.02.11 | ₩19,587 | ₩19,881 | ₩19,546 | ₩19,747 | +0.82% | 1790.5만 |
|---|
| 2026.02.10 | ₩19,172 | ₩19,292 | ₩19,051 | ₩19,265 | +0.49% | 628.3만 |
|---|
| 2026.02.09 | ₩18,931 | ₩19,332 | ₩18,877 | ₩19,332 | +2.12% | 734.9만 |
|---|
| 2026.02.06 | ₩18,918 | ₩19,065 | ₩18,717 | ₩18,851 | -0.35% | 672.9만 |
|---|
| 2026.02.05 | ₩19,051 | ₩19,212 | ₩18,770 | ₩18,811 | -1.26% | 1013.6만 |
|---|
| 2026.02.04 | ₩19,158 | ₩19,252 | ₩18,837 | ₩19,065 | -0.49% | 1173.4만 |
|---|
| 2026.02.03 | ₩19,480 | ₩19,667 | ₩18,971 | ₩19,292 | -0.96% | 1589.9만 |
|---|
| 2026.02.02 | ₩18,677 | ₩18,944 | ₩18,623 | ₩18,918 | +1.29% | 1217.6만 |
|---|
| 2026.01.30 | ₩19,332 | ₩19,480 | ₩18,851 | ₩19,212 | -0.62% | 1479.2만 |
|---|
| 2026.01.29 | ₩19,827 | ₩19,961 | ₩19,172 | ₩19,480 | -1.75% | 1988.6만 |
|---|
| 2026.01.28 | ₩19,118 | ₩19,292 | ₩18,891 | ₩19,252 | +0.70% | 1485.5만 |
|---|
| 2026.01.27 | ₩18,329 | ₩18,770 | ₩18,329 | ₩18,744 | +2.26% | 1323.9만 |
|---|
| 2026.01.26 | ₩18,008 | ₩18,142 | ₩17,794 | ₩17,941 | -0.37% | 809.2만 |
|---|
| 2026.01.23 | ₩17,379 | ₩17,954 | ₩17,299 | ₩17,821 | +2.54% | 1350.8만 |
|---|
| 2026.01.22 | ₩16,924 | ₩17,205 | ₩16,857 | ₩16,991 | +0.40% | 1743만 |
|---|
| 2026.01.21 | ₩16,242 | ₩16,911 | ₩16,242 | ₩16,911 | +4.12% | 1596.1만 |
|---|
| 2026.01.20 | ₩16,014 | ₩16,215 | ₩16,001 | ₩16,121 | +0.67% | 1074.2만 |
|---|
| 2026.01.16 | ₩15,840 | ₩16,068 | ₩15,840 | ₩15,988 | +0.93% | 747.4만 |
|---|
| 2026.01.15 | ₩15,693 | ₩15,961 | ₩15,613 | ₩15,894 | +1.28% | 662만 |
|---|
| 2026.01.14 | ₩15,613 | ₩16,162 | ₩15,613 | ₩15,867 | +1.63% | 2278.9만 |
|---|
| 2026.01.13 | ₩15,238 | ₩15,613 | ₩15,238 | ₩15,586 | +2.28% | 1250.5만 |
|---|
| 2026.01.12 | ₩15,145 | ₩15,252 | ₩15,091 | ₩15,105 | -0.27% | 505.6만 |
|---|
| 2026.01.09 | ₩15,078 | ₩15,332 | ₩15,078 | ₩15,172 | +0.62% | 583.9만 |
|---|
| 2026.01.08 | ₩14,877 | ₩15,091 | ₩14,850 | ₩15,065 | +1.26% | 674.3만 |
|---|
| 2026.01.07 | ₩14,743 | ₩14,797 | ₩14,650 | ₩14,743 | 0.00% | 568.6만 |
|---|
| 2026.01.06 | ₩15,051 | ₩15,145 | ₩14,730 | ₩14,743 | -2.04% | 1051.8만 |
|---|
| 2026.01.05 | ₩15,011 | ₩15,038 | ₩14,650 | ₩14,944 | -0.45% | 1264.9만 |
|---|
| 2026.01.02 | ₩15,091 | ₩15,212 | ₩14,917 | ₩15,158 | +0.44% | 508.2만 |
|---|
| 2025.12.31 | ₩15,105 | ₩15,131 | ₩15,051 | ₩15,078 | -0.18% | 289.7만 |
|---|
| 2025.12.30 | ₩14,957 | ₩15,131 | ₩14,944 | ₩15,131 | +1.16% | 548.5만 |
|---|
| 2025.12.29 | ₩14,730 | ₩14,824 | ₩14,663 | ₩14,770 | +0.27% | 455.5만 |
|---|
| 2025.12.26 | ₩14,583 | ₩14,743 | ₩14,570 | ₩14,703 | +0.83% | 611.6만 |
|---|
| 2025.12.24 | ₩15,172 | ₩15,172 | ₩15,024 | ₩15,158 | -0.09% | 188.9만 |
|---|
| 2025.12.23 | ₩14,971 | ₩15,105 | ₩14,957 | ₩15,105 | +0.89% | 448.4만 |
|---|
| 2025.12.22 | ₩15,105 | ₩15,131 | ₩14,891 | ₩14,904 | -1.33% | 652.7만 |
|---|
| 2025.12.19 | ₩15,105 | ₩15,145 | ₩14,944 | ₩14,957 | -0.97% | 435.8만 |
|---|
| 2025.12.18 | ₩15,065 | ₩15,145 | ₩14,917 | ₩14,984 | -0.53% | 644만 |
|---|
| 2025.12.17 | ₩15,051 | ₩15,078 | ₩14,917 | ₩15,051 | 0.00% | 556.8만 |
|---|
| 2025.12.16 | ₩15,345 | ₩15,386 | ₩14,984 | ₩15,051 | -1.92% | 892.9만 |
|---|
| 2025.12.15 | ₩15,760 | ₩15,774 | ₩15,600 | ₩15,613 | -0.93% | 493만 |
|---|
| 2025.12.12 | ₩15,707 | ₩15,720 | ₩15,439 | ₩15,586 | -0.77% | 677.6만 |
|---|
| 2025.12.11 | ₩15,533 | ₩15,600 | ₩15,453 | ₩15,479 | -0.34% | 623.4만 |
|---|
| 2025.12.10 | ₩15,573 | ₩15,667 | ₩15,386 | ₩15,600 | +0.17% | 679.8만 |
|---|
| 2025.12.09 | ₩15,386 | ₩15,707 | ₩15,386 | ₩15,707 | +2.09% | 666.8만 |
|---|
| 2025.12.08 | ₩15,600 | ₩15,760 | ₩15,479 | ₩15,613 | +0.09% | 744.1만 |
|---|
| 2025.12.05 | ₩16,322 | ₩16,496 | ₩15,345 | ₩15,372 | -5.82% | 2081.3만 |
|---|
| 2025.12.04 | ₩16,536 | ₩16,563 | ₩16,336 | ₩16,429 | -0.65% | 632.2만 |
|---|
| 2025.12.03 | ₩16,228 | ₩16,402 | ₩16,228 | ₩16,269 | +0.25% | 460.2만 |
|---|
| 2025.12.02 | ₩16,014 | ₩16,095 | ₩15,747 | ₩16,095 | +0.50% | 553.7만 |
|---|
| 2025.12.01 | ₩15,854 | ₩16,135 | ₩15,840 | ₩15,840 | -0.08% | 542.8만 |
|---|
| 2025.11.28 | ₩15,867 | ₩15,934 | ₩15,800 | ₩15,907 | +0.25% | 362.8만 |
|---|
| 2025.11.26 | ₩16,108 | ₩16,202 | ₩16,001 | ₩16,095 | -0.08% | 369.4만 |
|---|
| 2025.11.25 | ₩16,055 | ₩16,095 | ₩15,867 | ₩15,974 | -0.50% | 568.1만 |
|---|
| 2025.11.24 | ₩16,175 | ₩16,242 | ₩16,014 | ₩16,162 | -0.08% | 670.4만 |
|---|
| 2025.11.21 | ₩16,121 | ₩16,215 | ₩15,974 | ₩16,095 | -0.17% | 601.9만 |
|---|
| 2025.11.20 | ₩16,469 | ₩16,563 | ₩16,095 | ₩16,108 | -2.19% | 549.1만 |
|---|
| 2025.11.19 | ₩16,362 | ₩16,536 | ₩16,336 | ₩16,443 | +0.49% | 805.8만 |
|---|
| 2025.11.18 | ₩16,443 | ₩16,697 | ₩16,429 | ₩16,616 | +1.06% | 607.2만 |
|---|
| 2025.11.17 | ₩16,630 | ₩16,670 | ₩16,443 | ₩16,523 | -0.64% | 560.1만 |
|---|
| 2025.11.14 | ₩16,523 | ₩16,817 | ₩16,483 | ₩16,603 | +0.49% | 768.1만 |
|---|
| 2025.11.13 | ₩16,509 | ₩16,697 | ₩16,336 | ₩16,443 | -0.41% | 1155.4만 |
|---|
| 2025.11.12 | ₩16,630 | ₩16,683 | ₩16,215 | ₩16,362 | -1.61% | 1604.9만 |
|---|
| 2025.11.11 | ₩16,603 | ₩17,004 | ₩16,576 | ₩16,938 | +2.01% | 2393.1만 |
|---|
| 2025.11.10 | ₩16,255 | ₩16,429 | ₩16,055 | ₩16,349 | +0.58% | 1107.4만 |
|---|
| 2025.11.07 | ₩15,466 | ₩16,135 | ₩15,412 | ₩16,135 | +4.33% | 1713.2만 |
|---|
| 2025.11.06 | ₩15,560 | ₩15,626 | ₩15,439 | ₩15,479 | -0.52% | 668.3만 |
|---|
| 2025.11.05 | ₩15,091 | ₩15,466 | ₩15,078 | ₩15,426 | +2.22% | 1042.7만 |
|---|
| 2025.11.04 | ₩14,864 | ₩14,984 | ₩14,810 | ₩14,944 | +0.54% | 496.8만 |
|---|
| 2025.11.03 | ₩14,971 | ₩15,252 | ₩14,944 | ₩14,984 | +0.09% | 1037만 |
|---|
| 2025.10.31 | ₩14,904 | ₩14,931 | ₩14,677 | ₩14,784 | -0.81% | 597.9만 |
|---|
| 2025.10.30 | ₩14,837 | ₩14,984 | ₩14,797 | ₩14,810 | -0.18% | 569.7만 |
|---|
| 2025.10.29 | ₩15,011 | ₩15,118 | ₩14,957 | ₩14,984 | -0.18% | 624.3만 |
|---|
| 2025.10.28 | ₩14,917 | ₩15,131 | ₩14,877 | ₩14,998 | +0.54% | 559.9만 |
|---|
| 2025.10.27 | ₩14,957 | ₩14,984 | ₩14,784 | ₩14,957 | 0.00% | 636.2만 |
|---|
| 2025.10.24 | ₩15,118 | ₩15,185 | ₩14,810 | ₩14,824 | -1.95% | 455.1만 |
|---|
| 2025.10.23 | ₩15,225 | ₩15,252 | ₩14,984 | ₩14,998 | -1.49% | 578.7만 |
|---|
| 2025.10.22 | ₩14,717 | ₩14,891 | ₩14,663 | ₩14,824 | +0.73% | 817.3만 |
|---|
| 2025.10.21 | ₩14,850 | ₩14,850 | ₩14,610 | ₩14,650 | -1.35% | 726.1만 |
|---|
| 2025.10.20 | ₩14,730 | ₩14,891 | ₩14,636 | ₩14,797 | +0.45% | 943만 |
|---|
| 2025.10.17 | ₩14,449 | ₩14,784 | ₩14,396 | ₩14,677 | +1.57% | 857.5만 |
|---|
| 2025.10.16 | ₩14,583 | ₩14,663 | ₩14,449 | ₩14,489 | -0.64% | 529만 |
|---|
| 2025.10.15 | ₩14,717 | ₩14,837 | ₩14,556 | ₩14,583 | -0.91% | 596만 |
|---|
| 2025.10.14 | ₩14,636 | ₩14,824 | ₩14,570 | ₩14,703 | +0.46% | 664.1만 |
|---|
| 2025.10.13 | ₩14,743 | ₩14,864 | ₩14,636 | ₩14,810 | +0.45% | 435.5만 |
|---|
| 2025.10.10 | ₩14,904 | ₩14,904 | ₩14,556 | ₩14,570 | -2.24% | 1093.7만 |
|---|
