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 | ₩29,643 | ₩30,555 | ₩29,562 | ₩30,139 | +1.67% | 1358.8만 |
| 2026.10.08 | ₩29,549 | ₩29,884 | ₩29,334 | ₩29,696 | +0.50% | 1192.2만 |
| 2026.10.07 | ₩29,026 | ₩29,361 | ₩28,744 | ₩29,052 | +0.09% | 1030.8만 |
| 2026.10.06 | ₩29,495 | ₩29,508 | ₩28,945 | ₩28,999 | -1.68% | 1230.1만 |
| 2026.10.05 | ₩29,227 | ₩30,474 | ₩28,891 | ₩29,669 | +1.51% | 3760.2만 |
| 2026.10.02 | ₩25,391 | ₩26,397 | ₩25,377 | ₩26,289 | +3.54% | 794.7만 |
| 2026.10.01 | ₩25,538 | ₩25,793 | ₩25,350 | ₩25,645 | +0.42% | 639.6만 |
| 2026.09.30 | ₩25,605 | ₩25,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,471 |
| -0.52% |
| 918.2만 |
| 2026.09.29 | ₩24,720 | ₩25,243 | ₩24,626 | ₩25,203 | +1.95% | 689.7만 |
|---|
| 2026.09.28 | ₩25,015 | ₩25,337 | ₩24,935 | ₩25,015 | 0.00% | 690.5만 |
|---|
| 2026.09.25 | ₩25,028 | ₩25,082 | ₩24,666 | ₩24,841 | -0.75% | 597.4만 |
|---|
| 2026.09.24 | ₩25,780 | ₩26,034 | ₩25,444 | ₩25,471 | -1.20% | 871.2만 |
|---|
| 2026.09.23 | ₩25,820 | ₩26,142 | ₩25,592 | ₩25,780 | -0.16% | 728.7만 |
|---|
| 2026.09.22 | ₩24,814 | ₩25,471 | ₩24,693 | ₩25,404 | +2.38% | 770.5만 |
|---|
| 2026.09.21 | ₩25,203 | ₩25,404 | ₩25,069 | ₩25,136 | -0.27% | 690.2만 |
|---|
| 2026.09.18 | ₩25,149 | ₩25,391 | ₩25,122 | ₩25,243 | +0.37% | 354.6만 |
|---|
| 2026.09.17 | ₩25,096 | ₩25,605 | ₩24,894 | ₩25,404 | +1.23% | 615.2만 |
|---|
| 2026.09.16 | ₩25,914 | ₩25,914 | ₩25,270 | ₩25,337 | -2.23% | 813.8만 |
|---|
| 2026.09.15 | ₩25,645 | ₩26,423 | ₩25,645 | ₩26,249 | +2.35% | 818.2만 |
|---|
| 2026.09.14 | ₩25,672 | ₩25,753 | ₩25,350 | ₩25,578 | -0.37% | 553.4만 |
|---|
| 2026.09.11 | ₩25,605 | ₩25,833 | ₩25,377 | ₩25,632 | +0.10% | 373.1만 |
|---|
| 2026.09.10 | ₩25,726 | ₩26,142 | ₩25,337 | ₩25,780 | +0.21% | 891.3만 |
|---|
| 2026.09.09 | ₩25,619 | ₩25,766 | ₩25,310 | ₩25,471 | -0.58% | 767.9만 |
|---|
| 2026.09.08 | ₩25,189 | ₩25,592 | ₩25,028 | ₩25,297 | +0.43% | 719.7만 |
|---|
| 2026.09.04 | ₩24,626 | ₩24,854 | ₩24,465 | ₩24,479 | -0.60% | 531.2만 |
|---|
| 2026.09.03 | ₩25,699 | ₩25,766 | ₩24,881 | ₩24,921 | -3.03% | 1334.2만 |
|---|
| 2026.09.02 | ₩24,331 | ₩25,337 | ₩24,264 | ₩25,230 | +3.69% | 948만 |
|---|
| 2026.09.01 | ₩23,727 | ₩24,492 | ₩23,727 | ₩24,411 | +2.88% | 1007.9만 |
|---|
| 2026.08.31 | ₩23,204 | ₩23,553 | ₩22,949 | ₩23,338 | +0.58% | 793.8만 |
|---|
| 2026.08.28 | ₩22,158 | ₩22,507 | ₩22,078 | ₩22,493 | +1.51% | 603.6만 |
|---|
| 2026.08.27 | ₩21,501 | ₩22,252 | ₩21,313 | ₩22,185 | +3.18% | 827.1만 |
|---|
| 2026.08.26 | ₩21,420 | ₩21,957 | ₩21,273 | ₩21,487 | +0.31% | 770.5만 |
|---|
| 2026.08.25 | ₩21,809 | ₩21,836 | ₩21,353 | ₩21,541 | -1.23% | 1155.2만 |
|---|
| 2026.08.24 | ₩22,359 | ₩22,587 | ₩22,225 | ₩22,493 | +0.60% | 706.8만 |
|---|
| 2026.08.21 | ₩22,963 | ₩23,204 | ₩22,963 | ₩23,097 | +0.58% | 589.7만 |
|---|
| 2026.08.20 | ₩22,574 | ₩23,057 | ₩22,534 | ₩22,856 | +1.25% | 642.9만 |
|---|
| 2026.08.19 | ₩22,587 | ₩22,802 | ₩22,306 | ₩22,346 | -1.07% | 860.2만 |
|---|
| 2026.08.18 | ₩22,158 | ₩22,292 | ₩21,836 | ₩21,957 | -0.91% | 852.4만 |
|---|
| 2026.08.17 | ₩21,997 | ₩22,037 | ₩21,568 | ₩21,917 | -0.37% | 788.9만 |
|---|
| 2026.08.14 | ₩21,742 | ₩21,809 | ₩21,394 | ₩21,555 | -0.86% | 664.8만 |
|---|
| 2026.08.13 | ₩21,340 | ₩21,662 | ₩21,246 | ₩21,635 | +1.38% | 631.9만 |
|---|
| 2026.08.12 | ₩21,407 | ₩21,769 | ₩21,353 | ₩21,420 | +0.06% | 792.5만 |
|---|
| 2026.08.11 | ₩22,064 | ₩22,064 | ₩21,286 | ₩21,541 | -2.37% | 743.2만 |
|---|
| 2026.08.10 | ₩21,729 | ₩22,252 | ₩21,595 | ₩22,051 | +1.48% | 937.6만 |
|---|
| 2026.08.07 | ₩22,346 | ₩22,346 | ₩21,528 | ₩21,541 | -3.60% | 940.4만 |
|---|
| 2026.08.06 | ₩22,252 | ₩22,279 | ₩22,051 | ₩22,104 | -0.66% | 437.9만 |
|---|
| 2026.08.05 | ₩22,507 | ₩22,507 | ₩21,796 | ₩21,836 | -2.98% | 631.8만 |
|---|
| 2026.08.04 | ₩22,332 | ₩22,413 | ₩21,957 | ₩22,172 | -0.72% | 692.2만 |
|---|
| 2026.08.03 | ₩22,601 | ₩22,748 | ₩22,440 | ₩22,601 | 0.00% | 737.2만 |
|---|
| 2026.07.31 | ₩22,721 | ₩23,017 | ₩22,480 | ₩23,003 | +1.24% | 603.7만 |
|---|
| 2026.07.30 | ₩22,064 | ₩22,654 | ₩22,051 | ₩22,601 | +2.43% | 504.8만 |
|---|
| 2026.07.29 | ₩22,212 | ₩22,225 | ₩21,890 | ₩22,064 | -0.66% | 569.4만 |
|---|
| 2026.07.28 | ₩21,581 | ₩21,917 | ₩21,487 | ₩21,555 | -0.12% | 726.9만 |
|---|
| 2026.07.27 | ₩21,568 | ₩21,809 | ₩21,487 | ₩21,514 | -0.25% | 545.6만 |
|---|
| 2026.07.24 | ₩22,426 | ₩22,735 | ₩22,279 | ₩22,292 | -0.60% | 516.2만 |
|---|
| 2026.07.23 | ₩22,856 | ₩22,976 | ₩22,601 | ₩22,641 | -0.94% | 697.1만 |
|---|
| 2026.07.22 | ₩22,359 | ₩22,721 | ₩22,346 | ₩22,493 | +0.60% | 654.8만 |
|---|
| 2026.07.21 | ₩21,863 | ₩22,091 | ₩21,742 | ₩22,064 | +0.92% | 511.6만 |
|---|
| 2026.07.20 | ₩21,514 | ₩21,863 | ₩21,367 | ₩21,756 | +1.12% | 632.7만 |
|---|
| 2026.07.17 | ₩21,340 | ₩21,568 | ₩21,259 | ₩21,461 | +0.57% | 624.2만 |
|---|
| 2026.07.16 | ₩21,461 | ₩21,514 | ₩21,018 | ₩21,018 | -2.06% | 456.8만 |
|---|
| 2026.07.15 | ₩21,568 | ₩21,581 | ₩21,246 | ₩21,474 | -0.44% | 518.2만 |
|---|
| 2026.07.14 | ₩21,675 | ₩21,742 | ₩21,246 | ₩21,528 | -0.68% | 769.2만 |
|---|
| 2026.07.13 | ₩21,286 | ₩21,420 | ₩21,125 | ₩21,327 | +0.19% | 1039만 |
|---|
| 2026.07.10 | ₩20,710 | ₩20,897 | ₩20,696 | ₩20,884 | +0.84% | 529.3만 |
|---|
| 2026.07.09 | ₩20,710 | ₩20,736 | ₩20,401 | ₩20,575 | -0.65% | 769.5만 |
|---|
| 2026.07.08 | ₩20,656 | ₩20,736 | ₩20,307 | ₩20,710 | +0.26% | 873.3만 |
|---|
| 2026.07.07 | ₩19,824 | ₩20,173 | ₩19,757 | ₩20,106 | +1.42% | 778.7만 |
|---|
| 2026.07.06 | ₩19,583 | ₩19,744 | ₩19,543 | ₩19,704 | +0.62% | 342만 |
|---|
| 2026.07.02 | ₩19,663 | ₩19,945 | ₩19,382 | ₩19,476 | -0.95% | 685.1만 |
|---|
| 2026.07.01 | ₩19,328 | ₩19,596 | ₩19,328 | ₩19,435 | +0.56% | 453.4만 |
|---|
| 2026.06.30 | ₩19,663 | ₩19,757 | ₩19,556 | ₩19,636 | -0.14% | 574.2만 |
|---|
| 2026.06.29 | ₩19,784 | ₩19,905 | ₩19,636 | ₩19,771 | -0.07% | 549.5만 |
|---|
| 2026.06.26 | ₩19,784 | ₩19,824 | ₩19,663 | ₩19,690 | -0.47% | 674.3만 |
|---|
| 2026.06.25 | ₩19,704 | ₩20,039 | ₩19,583 | ₩19,958 | +1.29% | 513.2만 |
|---|
| 2026.06.24 | ₩19,891 | ₩19,945 | ₩19,650 | ₩19,771 | -0.61% | 759.4만 |
|---|
| 2026.06.23 | ₩20,227 | ₩20,468 | ₩20,186 | ₩20,455 | +1.13% | 805.7만 |
|---|
| 2026.06.22 | ₩20,280 | ₩20,468 | ₩20,052 | ₩20,468 | +0.93% | 594.4만 |
|---|
| 2026.06.18 | ₩19,771 | ₩20,267 | ₩19,462 | ₩20,106 | +1.70% | 2373.8만 |
|---|
| 2026.06.17 | ₩20,522 | ₩20,589 | ₩20,106 | ₩20,146 | -1.83% | 1569.4만 |
|---|
| 2026.06.16 | ₩20,321 | ₩20,481 | ₩20,173 | ₩20,307 | -0.07% | 673.2만 |
|---|
| 2026.06.15 | ₩21,139 | ₩21,259 | ₩20,683 | ₩20,696 | -2.09% | 956.9만 |
|---|
| 2026.06.12 | ₩21,541 | ₩21,944 | ₩21,528 | ₩21,890 | +1.62% | 693.9만 |
|---|
| 2026.06.11 | ₩21,756 | ₩21,997 | ₩21,581 | ₩21,917 | +0.74% | 1165만 |
|---|
| 2026.06.10 | ₩21,340 | ₩21,783 | ₩21,340 | ₩21,581 | +1.13% | 1241.7만 |
|---|
| 2026.06.09 | ₩21,394 | ₩21,461 | ₩21,192 | ₩21,327 | -0.31% | 894.3만 |
|---|
| 2026.06.08 | ₩21,367 | ₩21,487 | ₩21,139 | ₩21,327 | -0.19% | 648.8만 |
|---|
| 2026.06.05 | ₩21,555 | ₩21,662 | ₩21,192 | ₩21,259 | -1.37% | 653.4만 |
|---|
| 2026.06.04 | ₩21,729 | ₩21,850 | ₩21,501 | ₩21,675 | -0.25% | 434.8만 |
|---|
| 2026.06.03 | ₩22,198 | ₩22,265 | ₩21,796 | ₩21,796 | -1.81% | 732.6만 |
|---|
| 2026.06.02 | ₩22,601 | ₩22,695 | ₩22,480 | ₩22,480 | -0.53% | 1003.1만 |
|---|
| 2026.06.01 | ₩22,748 | ₩22,936 | ₩22,426 | ₩22,614 | -0.59% | 1076.4만 |
|---|
| 2026.05.29 | ₩22,319 | ₩22,493 | ₩22,212 | ₩22,493 | +0.78% | 868.6만 |
|---|
| 2026.05.28 | ₩22,829 | ₩22,869 | ₩22,493 | ₩22,587 | -1.06% | 851.8만 |
|---|
| 2026.05.27 | ₩22,507 | ₩22,896 | ₩22,467 | ₩22,641 | +0.60% | 953.1만 |
|---|
| 2026.05.26 | ₩23,338 | ₩23,379 | ₩23,043 | ₩23,137 | -0.86% | 1063.4만 |
|---|
| 2026.05.22 | ₩23,607 | ₩23,888 | ₩23,499 | ₩23,768 | +0.68% | 998.4만 |
|---|
| 2026.05.21 | ₩24,291 | ₩24,479 | ₩23,942 | ₩24,116 | -0.72% | 1209.6만 |
|---|
| 2026.05.20 | ₩24,385 | ₩24,680 | ₩23,862 | ₩23,888 | -2.04% | 1232.6만 |
|---|
| 2026.05.19 | ₩24,425 | ₩24,693 | ₩24,237 | ₩24,532 | +0.44% | 1260.4만 |
|---|
| 2026.05.18 | ₩23,942 | ₩25,028 | ₩23,808 | ₩25,002 | +4.43% | 1688.9만 |
|---|
| 2026.05.15 | ₩24,036 | ₩24,157 | ₩23,915 | ₩24,130 | +0.39% | 1042.4만 |
|---|
| 2026.05.14 | ₩23,996 | ₩24,438 | ₩23,902 | ₩24,210 | +0.89% | 959만 |
|---|
| 2026.05.13 | ₩24,707 | ₩24,787 | ₩23,794 | ₩23,835 | -3.53% | 1308.7만 |
|---|
| 2026.05.12 | ₩24,961 | ₩25,163 | ₩24,800 | ₩25,002 | +0.16% | 1083.6만 |
|---|
| 2026.05.11 | ₩25,377 | ₩25,498 | ₩25,042 | ₩25,391 | +0.05% | 722.8만 |
|---|
| 2026.05.08 | ₩25,364 | ₩25,417 | ₩25,042 | ₩25,042 | -1.27% | 469.1만 |
|---|
| 2026.05.07 | ₩25,297 | ₩25,350 | ₩24,639 | ₩25,163 | -0.53% | 972만 |
|---|
| 2026.05.06 | ₩25,686 | ₩25,860 | ₩25,471 | ₩25,726 | +0.16% | 1185.2만 |
|---|
| 2026.05.05 | ₩26,464 | ₩26,759 | ₩26,289 | ₩26,464 | 0.00% | 837.8만 |
|---|
| 2026.05.04 | ₩26,705 | ₩26,893 | ₩26,490 | ₩26,692 | -0.05% | 710.8만 |
|---|
| 2026.05.01 | ₩26,490 | ₩26,665 | ₩26,008 | ₩26,423 | -0.25% | 467.6만 |
|---|
| 2026.04.30 | ₩26,182 | ₩26,772 | ₩25,967 | ₩26,665 | +1.84% | 832.8만 |
|---|
| 2026.04.29 | ₩26,021 | ₩26,423 | ₩25,914 | ₩26,330 | +1.19% | 1129.7만 |
|---|
| 2026.04.28 | ₩25,659 | ₩25,847 | ₩25,417 | ₩25,672 | +0.05% | 714.5만 |
|---|
| 2026.04.27 | ₩25,632 | ₩25,994 | ₩25,444 | ₩25,471 | -0.63% | 767.5만 |
|---|
| 2026.04.24 | ₩25,350 | ₩25,364 | ₩24,868 | ₩25,297 | -0.21% | 751.5만 |
|---|
| 2026.04.23 | ₩25,887 | ₩26,075 | ₩25,659 | ₩25,927 | +0.16% | 865.3만 |
|---|
| 2026.04.22 | ₩25,873 | ₩25,927 | ₩25,485 | ₩25,699 | -0.67% | 1304.3만 |
|---|
| 2026.04.21 | ₩25,350 | ₩25,981 | ₩25,350 | ₩25,833 | +1.90% | 615만 |
|---|
| 2026.04.20 | ₩25,216 | ₩25,364 | ₩25,042 | ₩25,324 | +0.43% | 661.7만 |
|---|
| 2026.04.17 | ₩24,787 | ₩24,948 | ₩24,130 | ₩24,935 | +0.60% | 1684.6만 |
|---|
| 2026.04.16 | ₩25,122 | ₩26,142 | ₩25,042 | ₩26,021 | +3.58% | 1300.6만 |
|---|
| 2026.04.15 | ₩25,538 | ₩25,806 | ₩25,069 | ₩25,136 | -1.58% | 954.7만 |
|---|
| 2026.04.14 | ₩26,276 | ₩26,316 | ₩25,619 | ₩25,753 | -1.99% | 901만 |
|---|
| 2026.04.13 | ₩26,625 | ₩26,665 | ₩26,383 | ₩26,651 | +0.10% | 614.8만 |
|---|
| 2026.04.10 | ₩25,431 | ₩26,236 | ₩25,431 | ₩26,222 | +3.11% | 652만 |
|---|
| 2026.04.09 | ₩24,935 | ₩25,619 | ₩24,894 | ₩25,337 | +1.61% | 1311.4만 |
|---|
| 2026.04.08 | ₩23,794 | ₩24,492 | ₩23,607 | ₩24,452 | +2.76% | 1729.7만 |
|---|
| 2026.04.07 | ₩25,498 | ₩25,766 | ₩25,176 | ₩25,256 | -0.95% | 1016.6만 |
|---|
| 2026.04.06 | ₩25,189 | ₩25,485 | ₩25,002 | ₩25,444 | +1.01% | 611.1만 |
|---|
| 2026.04.02 | ₩25,270 | ₩25,605 | ₩24,948 | ₩25,028 | -0.96% | 1131.8만 |
|---|
| 2026.04.01 | ₩24,707 | ₩24,935 | ₩24,237 | ₩24,519 | -0.76% | 1389.3만 |
|---|
| 2026.03.31 | ₩25,525 | ₩25,941 | ₩24,613 | ₩25,149 | -1.47% | 2405.4만 |
|---|
| 2026.03.30 | ₩25,471 | ₩25,914 | ₩25,176 | ₩25,364 | -0.42% | 1547.5만 |
|---|
| 2026.03.27 | ₩24,599 | ₩25,243 | ₩24,546 | ₩25,216 | +2.51% | 1125.4만 |
|---|
| 2026.03.26 | ₩24,425 | ₩24,827 | ₩24,398 | ₩24,532 | +0.44% | 1408.6만 |
|---|
| 2026.03.25 | ₩23,848 | ₩24,465 | ₩23,741 | ₩24,318 | +1.97% | 836.6만 |
|---|
| 2026.03.24 | ₩23,741 | ₩24,452 | ₩23,701 | ₩24,076 | +1.41% | 1626.6만 |
|---|
| 2026.03.23 | ₩22,762 | ₩23,701 | ₩22,762 | ₩23,513 | +3.30% | 1533.9만 |
|---|
| 2026.03.20 | ₩23,566 | ₩23,580 | ₩22,695 | ₩22,882 | -2.90% | 1636만 |
|---|
| 2026.03.19 | ₩24,009 | ₩24,599 | ₩23,902 | ₩24,009 | 0.00% | 1445.7만 |
|---|
| 2026.03.18 | ₩24,009 | ₩24,264 | ₩24,009 | ₩24,036 | +0.11% | 849.1만 |
|---|
| 2026.03.17 | ₩23,848 | ₩24,358 | ₩23,687 | ₩23,848 | 0.00% | 1250.5만 |
|---|
| 2026.03.16 | ₩22,949 | ₩23,566 | ₩22,775 | ₩23,419 | +2.05% | 1133.4만 |
|---|
| 2026.03.13 | ₩22,990 | ₩23,043 | ₩22,480 | ₩22,507 | -2.10% | 1653.4만 |
|---|
| 2026.03.12 | ₩23,620 | ₩23,647 | ₩22,641 | ₩23,030 | -2.50% | 2299.8만 |
|---|
| 2026.03.11 | ₩22,641 | ₩23,365 | ₩22,628 | ₩23,338 | +3.08% | 1745.7만 |
|---|
| 2026.03.10 | ₩21,984 | ₩22,426 | ₩21,836 | ₩22,185 | +0.92% | 1329.3만 |
|---|
| 2026.03.09 | ₩22,131 | ₩22,829 | ₩22,104 | ₩22,386 | +1.15% | 3073.2만 |
|---|
| 2026.03.06 | ₩21,461 | ₩21,863 | ₩21,206 | ₩21,622 | +0.75% | 2323.5만 |
|---|
| 2026.03.05 | ₩20,535 | ₩20,763 | ₩20,374 | ₩20,750 | +1.05% | 1213.6만 |
|---|
| 2026.03.04 | ₩20,803 | ₩20,951 | ₩20,562 | ₩20,777 | -0.13% | 909.6만 |
|---|
| 2026.03.03 | ₩20,924 | ₩21,259 | ₩20,602 | ₩20,911 | -0.06% | 2031.9만 |
|---|
| 2026.03.02 | ₩21,219 | ₩21,380 | ₩20,964 | ₩21,300 | +0.38% | 1485만 |
|---|
| 2026.02.27 | ₩20,870 | ₩21,018 | ₩20,549 | ₩20,656 | -1.03% | 1036.4만 |
|---|
| 2026.02.26 | ₩20,549 | ₩20,750 | ₩20,307 | ₩20,669 | +0.59% | 775.3만 |
|---|
| 2026.02.25 | ₩20,629 | ₩20,817 | ₩20,334 | ₩20,790 | +0.78% | 681.9만 |
|---|
| 2026.02.24 | ₩20,280 | ₩20,669 | ₩20,213 | ₩20,669 | +1.92% | 1037.4만 |
|---|
| 2026.02.23 | ₩19,891 | ₩20,508 | ₩19,865 | ₩20,093 | +1.01% | 1535.8만 |
|---|
| 2026.02.20 | ₩19,476 | ₩19,717 | ₩19,341 | ₩19,704 | +1.17% | 710.9만 |
|---|
| 2026.02.19 | ₩19,382 | ₩19,636 | ₩19,288 | ₩19,502 | +0.62% | 1002.2만 |
|---|
| 2026.02.18 | ₩19,073 | ₩19,301 | ₩18,885 | ₩19,100 | +0.14% | 744.7만 |
|---|
| 2026.02.17 | ₩18,979 | ₩18,979 | ₩18,550 | ₩18,791 | -0.99% | 517.5만 |
|---|
| 2026.02.13 | ₩18,832 | ₩19,019 | ₩18,711 | ₩18,979 | +0.78% | 721.8만 |
|---|
| 2026.02.12 | ₩19,744 | ₩19,744 | ₩18,952 | ₩19,113 | -3.19% | 1385.3만 |
|---|
| 2026.02.11 | ₩19,636 | ₩19,932 | ₩19,596 | ₩19,797 | +0.82% | 1790.5만 |
|---|
| 2026.02.10 | ₩19,221 | ₩19,341 | ₩19,100 | ₩19,315 | +0.49% | 628.3만 |
|---|
| 2026.02.09 | ₩18,979 | ₩19,382 | ₩18,926 | ₩19,382 | +2.12% | 734.9만 |
|---|
| 2026.02.06 | ₩18,966 | ₩19,113 | ₩18,765 | ₩18,899 | -0.35% | 672.9만 |
|---|
| 2026.02.05 | ₩19,100 | ₩19,261 | ₩18,818 | ₩18,859 | -1.26% | 1013.6만 |
|---|
| 2026.02.04 | ₩19,207 | ₩19,301 | ₩18,885 | ₩19,113 | -0.49% | 1173.4만 |
|---|
| 2026.02.03 | ₩19,529 | ₩19,717 | ₩19,019 | ₩19,341 | -0.96% | 1589.9만 |
|---|
| 2026.02.02 | ₩18,724 | ₩18,993 | ₩18,671 | ₩18,966 | +1.29% | 1217.6만 |
|---|
| 2026.01.30 | ₩19,382 | ₩19,529 | ₩18,899 | ₩19,261 | -0.62% | 1479.2만 |
|---|
| 2026.01.29 | ₩19,878 | ₩20,012 | ₩19,221 | ₩19,529 | -1.75% | 1988.6만 |
|---|
| 2026.01.28 | ₩19,167 | ₩19,341 | ₩18,939 | ₩19,301 | +0.70% | 1485.5만 |
|---|
| 2026.01.27 | ₩18,376 | ₩18,818 | ₩18,376 | ₩18,791 | +2.26% | 1323.9만 |
|---|
| 2026.01.26 | ₩18,054 | ₩18,188 | ₩17,839 | ₩17,987 | -0.37% | 809.2만 |
|---|
| 2026.01.23 | ₩17,423 | ₩18,000 | ₩17,343 | ₩17,866 | +2.54% | 1350.8만 |
|---|
| 2026.01.22 | ₩16,967 | ₩17,249 | ₩16,900 | ₩17,034 | +0.40% | 1743만 |
|---|
| 2026.01.21 | ₩16,283 | ₩16,954 | ₩16,283 | ₩16,954 | +4.12% | 1596.1만 |
|---|
| 2026.01.20 | ₩16,055 | ₩16,256 | ₩16,042 | ₩16,163 | +0.67% | 1074.2만 |
|---|
| 2026.01.16 | ₩15,881 | ₩16,109 | ₩15,881 | ₩16,028 | +0.93% | 747.4만 |
|---|
| 2026.01.15 | ₩15,733 | ₩16,002 | ₩15,653 | ₩15,935 | +1.28% | 662만 |
|---|
| 2026.01.14 | ₩15,653 | ₩16,203 | ₩15,653 | ₩15,908 | +1.63% | 2278.9만 |
|---|
| 2026.01.13 | ₩15,277 | ₩15,653 | ₩15,277 | ₩15,626 | +2.28% | 1250.5만 |
|---|
| 2026.01.12 | ₩15,183 | ₩15,291 | ₩15,130 | ₩15,143 | -0.27% | 505.6만 |
|---|
| 2026.01.09 | ₩15,116 | ₩15,371 | ₩15,116 | ₩15,210 | +0.62% | 583.9만 |
|---|
| 2026.01.08 | ₩14,915 | ₩15,130 | ₩14,888 | ₩15,103 | +1.26% | 674.3만 |
|---|
| 2026.01.07 | ₩14,781 | ₩14,835 | ₩14,687 | ₩14,781 | 0.00% | 568.6만 |
|---|
| 2026.01.06 | ₩15,090 | ₩15,183 | ₩14,768 | ₩14,781 | -2.04% | 1051.8만 |
|---|
| 2026.01.05 | ₩15,049 | ₩15,076 | ₩14,687 | ₩14,982 | -0.45% | 1264.9만 |
|---|
| 2026.01.02 | ₩15,130 | ₩15,250 | ₩14,955 | ₩15,197 | +0.44% | 508.2만 |
|---|
| 2025.12.31 | ₩15,143 | ₩15,170 | ₩15,090 | ₩15,116 | -0.18% | 289.7만 |
|---|
| 2025.12.30 | ₩14,996 | ₩15,170 | ₩14,982 | ₩15,170 | +1.16% | 548.5만 |
|---|
| 2025.12.29 | ₩14,768 | ₩14,861 | ₩14,701 | ₩14,808 | +0.27% | 455.5만 |
|---|
| 2025.12.26 | ₩14,620 | ₩14,781 | ₩14,607 | ₩14,741 | +0.83% | 611.6만 |
|---|
| 2025.12.24 | ₩15,210 | ₩15,210 | ₩15,063 | ₩15,197 | -0.09% | 188.9만 |
|---|
| 2025.12.23 | ₩15,009 | ₩15,143 | ₩14,996 | ₩15,143 | +0.89% | 448.4만 |
|---|
| 2025.12.22 | ₩15,143 | ₩15,170 | ₩14,929 | ₩14,942 | -1.33% | 652.7만 |
|---|
| 2025.12.19 | ₩15,143 | ₩15,183 | ₩14,982 | ₩14,996 | -0.97% | 435.8만 |
|---|
| 2025.12.18 | ₩15,103 | ₩15,183 | ₩14,955 | ₩15,022 | -0.53% | 644만 |
|---|
| 2025.12.17 | ₩15,090 | ₩15,116 | ₩14,955 | ₩15,090 | 0.00% | 556.8만 |
|---|
| 2025.12.16 | ₩15,385 | ₩15,425 | ₩15,022 | ₩15,090 | -1.92% | 892.9만 |
|---|
| 2025.12.15 | ₩15,800 | ₩15,814 | ₩15,639 | ₩15,653 | -0.93% | 493만 |
|---|
| 2025.12.12 | ₩15,747 | ₩15,760 | ₩15,478 | ₩15,626 | -0.77% | 677.6만 |
|---|
| 2025.12.11 | ₩15,572 | ₩15,639 | ₩15,492 | ₩15,519 | -0.34% | 623.4만 |
|---|
| 2025.12.10 | ₩15,613 | ₩15,707 | ₩15,425 | ₩15,639 | +0.17% | 679.8만 |
|---|
| 2025.12.09 | ₩15,425 | ₩15,747 | ₩15,425 | ₩15,747 | +2.09% | 666.8만 |
|---|
| 2025.12.08 | ₩15,639 | ₩15,800 | ₩15,519 | ₩15,653 | +0.09% | 744.1만 |
|---|
| 2025.12.05 | ₩16,364 | ₩16,538 | ₩15,385 | ₩15,411 | -5.82% | 2081.3만 |
|---|
| 2025.12.04 | ₩16,578 | ₩16,605 | ₩16,377 | ₩16,471 | -0.65% | 632.2만 |
|---|
| 2025.12.03 | ₩16,270 | ₩16,444 | ₩16,270 | ₩16,310 | +0.25% | 460.2만 |
|---|
| 2025.12.02 | ₩16,055 | ₩16,136 | ₩15,787 | ₩16,136 | +0.50% | 553.7만 |
|---|
| 2025.12.01 | ₩15,894 | ₩16,176 | ₩15,881 | ₩15,881 | -0.08% | 542.8만 |
|---|
| 2025.11.28 | ₩15,908 | ₩15,975 | ₩15,841 | ₩15,948 | +0.25% | 362.8만 |
|---|
| 2025.11.26 | ₩16,149 | ₩16,243 | ₩16,042 | ₩16,136 | -0.08% | 369.4만 |
|---|
| 2025.11.25 | ₩16,095 | ₩16,136 | ₩15,908 | ₩16,015 | -0.50% | 568.1만 |
|---|
| 2025.11.24 | ₩16,216 | ₩16,283 | ₩16,055 | ₩16,203 | -0.08% | 670.4만 |
|---|
| 2025.11.21 | ₩16,163 | ₩16,256 | ₩16,015 | ₩16,136 | -0.17% | 601.9만 |
|---|
| 2025.11.20 | ₩16,511 | ₩16,605 | ₩16,136 | ₩16,149 | -2.19% | 549.1만 |
|---|
| 2025.11.19 | ₩16,404 | ₩16,578 | ₩16,377 | ₩16,484 | +0.49% | 805.8만 |
|---|
| 2025.11.18 | ₩16,484 | ₩16,739 | ₩16,471 | ₩16,659 | +1.06% | 607.2만 |
|---|
| 2025.11.17 | ₩16,672 | ₩16,712 | ₩16,484 | ₩16,565 | -0.64% | 560.1만 |
|---|
| 2025.11.14 | ₩16,565 | ₩16,860 | ₩16,525 | ₩16,645 | +0.49% | 768.1만 |
|---|
| 2025.11.13 | ₩16,552 | ₩16,739 | ₩16,377 | ₩16,484 | -0.41% | 1155.4만 |
|---|
| 2025.11.12 | ₩16,672 | ₩16,726 | ₩16,256 | ₩16,404 | -1.61% | 1604.9만 |
|---|
| 2025.11.11 | ₩16,645 | ₩17,048 | ₩16,619 | ₩16,981 | +2.01% | 2393.1만 |
|---|
| 2025.11.10 | ₩16,297 | ₩16,471 | ₩16,095 | ₩16,391 | +0.58% | 1107.4만 |
|---|
| 2025.11.07 | ₩15,505 | ₩16,176 | ₩15,452 | ₩16,176 | +4.33% | 1713.2만 |
|---|
| 2025.11.06 | ₩15,599 | ₩15,666 | ₩15,478 | ₩15,519 | -0.52% | 668.3만 |
|---|
| 2025.11.05 | ₩15,130 | ₩15,505 | ₩15,116 | ₩15,465 | +2.22% | 1042.7만 |
|---|
| 2025.11.04 | ₩14,902 | ₩15,022 | ₩14,848 | ₩14,982 | +0.54% | 496.8만 |
|---|
| 2025.11.03 | ₩15,009 | ₩15,291 | ₩14,982 | ₩15,022 | +0.09% | 1037만 |
|---|
| 2025.10.31 | ₩14,942 | ₩14,969 | ₩14,714 | ₩14,821 | -0.81% | 597.9만 |
|---|
| 2025.10.30 | ₩14,875 | ₩15,022 | ₩14,835 | ₩14,848 | -0.18% | 569.7만 |
|---|
| 2025.10.29 | ₩15,049 | ₩15,157 | ₩14,996 | ₩15,022 | -0.18% | 624.3만 |
|---|
| 2025.10.28 | ₩14,955 | ₩15,170 | ₩14,915 | ₩15,036 | +0.54% | 559.9만 |
|---|
| 2025.10.27 | ₩14,996 | ₩15,022 | ₩14,821 | ₩14,996 | 0.00% | 636.2만 |
|---|
| 2025.10.24 | ₩15,157 | ₩15,224 | ₩14,848 | ₩14,861 | -1.95% | 455.1만 |
|---|
| 2025.10.23 | ₩15,264 | ₩15,291 | ₩15,022 | ₩15,036 | -1.49% | 578.7만 |
|---|
| 2025.10.22 | ₩14,754 | ₩14,929 | ₩14,701 | ₩14,861 | +0.73% | 817.3만 |
|---|
| 2025.10.21 | ₩14,888 | ₩14,888 | ₩14,647 | ₩14,687 | -1.35% | 726.1만 |
|---|
| 2025.10.20 | ₩14,768 | ₩14,929 | ₩14,674 | ₩14,835 | +0.45% | 943만 |
|---|
| 2025.10.17 | ₩14,486 | ₩14,821 | ₩14,432 | ₩14,714 | +1.57% | 857.5만 |
|---|
| 2025.10.16 | ₩14,620 | ₩14,701 | ₩14,486 | ₩14,526 | -0.64% | 529만 |
|---|
| 2025.10.15 | ₩14,754 | ₩14,875 | ₩14,593 | ₩14,620 | -0.91% | 596만 |
|---|
| 2025.10.14 | ₩14,674 | ₩14,861 | ₩14,607 | ₩14,741 | +0.46% | 664.1만 |
|---|
| 2025.10.13 | ₩14,781 | ₩14,902 | ₩14,674 | ₩14,848 | +0.45% | 435.5만 |
|---|
| 2025.10.10 | ₩14,942 | ₩14,942 | ₩14,593 | ₩14,607 | -2.24% | 1093.7만 |
|---|
