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 | ₩29,521 | ₩30,429 | ₩29,441 | ₩30,015 | +1.67% | 1358.8만 |
| 2026.10.08 | ₩29,427 | ₩29,761 | ₩29,214 | ₩29,574 | +0.50% | 1192.2만 |
| 2026.10.07 | ₩28,906 | ₩29,240 | ₩28,626 | ₩28,933 | +0.09% | 1030.8만 |
| 2026.10.06 | ₩29,374 | ₩29,387 | ₩28,826 | ₩28,880 | -1.68% | 1230.1만 |
| 2026.10.05 | ₩29,107 | ₩30,349 | ₩28,773 | ₩29,547 | +1.51% | 3760.2만 |
| 2026.10.02 | ₩25,286 | ₩26,288 | ₩25,273 | ₩26,181 | +3.54% | 794.7만 |
| 2026.10.01 | ₩25,433 | ₩25,687 | ₩25,246 | ₩25,540 | +0.42% | 639.6만 |
| 2026.09.30 | ₩25,500 | ₩25,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,366 |
| -0.52% |
| 918.2만 |
| 2026.09.29 | ₩24,618 | ₩25,139 | ₩24,525 | ₩25,099 | +1.95% | 689.7만 |
|---|
| 2026.09.28 | ₩24,912 | ₩25,233 | ₩24,832 | ₩24,912 | 0.00% | 690.5만 |
|---|
| 2026.09.25 | ₩24,926 | ₩24,979 | ₩24,565 | ₩24,739 | -0.75% | 597.4만 |
|---|
| 2026.09.24 | ₩25,674 | ₩25,927 | ₩25,340 | ₩25,366 | -1.20% | 871.2만 |
|---|
| 2026.09.23 | ₩25,714 | ₩26,034 | ₩25,487 | ₩25,674 | -0.16% | 728.7만 |
|---|
| 2026.09.22 | ₩24,712 | ₩25,366 | ₩24,592 | ₩25,300 | +2.38% | 770.5만 |
|---|
| 2026.09.21 | ₩25,099 | ₩25,300 | ₩24,966 | ₩25,033 | -0.27% | 690.2만 |
|---|
| 2026.09.18 | ₩25,046 | ₩25,286 | ₩25,019 | ₩25,139 | +0.37% | 354.6만 |
|---|
| 2026.09.17 | ₩24,992 | ₩25,500 | ₩24,792 | ₩25,300 | +1.23% | 615.2만 |
|---|
| 2026.09.16 | ₩25,807 | ₩25,807 | ₩25,166 | ₩25,233 | -2.23% | 813.8만 |
|---|
| 2026.09.15 | ₩25,540 | ₩26,315 | ₩25,540 | ₩26,141 | +2.35% | 818.2만 |
|---|
| 2026.09.14 | ₩25,567 | ₩25,647 | ₩25,246 | ₩25,473 | -0.37% | 553.4만 |
|---|
| 2026.09.11 | ₩25,500 | ₩25,727 | ₩25,273 | ₩25,527 | +0.10% | 373.1만 |
|---|
| 2026.09.10 | ₩25,620 | ₩26,034 | ₩25,233 | ₩25,674 | +0.21% | 891.3만 |
|---|
| 2026.09.09 | ₩25,513 | ₩25,660 | ₩25,206 | ₩25,366 | -0.58% | 767.9만 |
|---|
| 2026.09.08 | ₩25,086 | ₩25,487 | ₩24,926 | ₩25,193 | +0.43% | 719.7만 |
|---|
| 2026.09.04 | ₩24,525 | ₩24,752 | ₩24,365 | ₩24,378 | -0.60% | 531.2만 |
|---|
| 2026.09.03 | ₩25,594 | ₩25,660 | ₩24,779 | ₩24,819 | -3.03% | 1334.2만 |
|---|
| 2026.09.02 | ₩24,231 | ₩25,233 | ₩24,164 | ₩25,126 | +3.69% | 948만 |
|---|
| 2026.09.01 | ₩23,630 | ₩24,391 | ₩23,630 | ₩24,311 | +2.88% | 1007.9만 |
|---|
| 2026.08.31 | ₩23,109 | ₩23,456 | ₩22,855 | ₩23,243 | +0.58% | 793.8만 |
|---|
| 2026.08.28 | ₩22,067 | ₩22,414 | ₩21,987 | ₩22,401 | +1.51% | 603.6만 |
|---|
| 2026.08.27 | ₩21,413 | ₩22,161 | ₩21,226 | ₩22,094 | +3.18% | 827.1만 |
|---|
| 2026.08.26 | ₩21,332 | ₩21,867 | ₩21,185 | ₩21,399 | +0.31% | 770.5만 |
|---|
| 2026.08.25 | ₩21,720 | ₩21,746 | ₩21,266 | ₩21,453 | -1.23% | 1155.2만 |
|---|
| 2026.08.24 | ₩22,267 | ₩22,495 | ₩22,134 | ₩22,401 | +0.60% | 706.8만 |
|---|
| 2026.08.21 | ₩22,869 | ₩23,109 | ₩22,869 | ₩23,002 | +0.58% | 589.7만 |
|---|
| 2026.08.20 | ₩22,481 | ₩22,962 | ₩22,441 | ₩22,762 | +1.25% | 642.9만 |
|---|
| 2026.08.19 | ₩22,495 | ₩22,708 | ₩22,214 | ₩22,254 | -1.07% | 860.2만 |
|---|
| 2026.08.18 | ₩22,067 | ₩22,201 | ₩21,746 | ₩21,867 | -0.91% | 852.4만 |
|---|
| 2026.08.17 | ₩21,907 | ₩21,947 | ₩21,479 | ₩21,827 | -0.37% | 788.9만 |
|---|
| 2026.08.14 | ₩21,653 | ₩21,720 | ₩21,306 | ₩21,466 | -0.86% | 664.8만 |
|---|
| 2026.08.13 | ₩21,252 | ₩21,573 | ₩21,159 | ₩21,546 | +1.38% | 631.9만 |
|---|
| 2026.08.12 | ₩21,319 | ₩21,680 | ₩21,266 | ₩21,332 | +0.06% | 792.5만 |
|---|
| 2026.08.11 | ₩21,974 | ₩21,974 | ₩21,199 | ₩21,453 | -2.37% | 743.2만 |
|---|
| 2026.08.10 | ₩21,640 | ₩22,161 | ₩21,506 | ₩21,960 | +1.48% | 937.6만 |
|---|
| 2026.08.07 | ₩22,254 | ₩22,254 | ₩21,439 | ₩21,453 | -3.60% | 940.4만 |
|---|
| 2026.08.06 | ₩22,161 | ₩22,187 | ₩21,960 | ₩22,014 | -0.66% | 437.9만 |
|---|
| 2026.08.05 | ₩22,414 | ₩22,414 | ₩21,706 | ₩21,746 | -2.98% | 631.8만 |
|---|
| 2026.08.04 | ₩22,241 | ₩22,321 | ₩21,867 | ₩22,080 | -0.72% | 692.2만 |
|---|
| 2026.08.03 | ₩22,508 | ₩22,655 | ₩22,348 | ₩22,508 | 0.00% | 737.2만 |
|---|
| 2026.07.31 | ₩22,628 | ₩22,922 | ₩22,388 | ₩22,909 | +1.24% | 603.7만 |
|---|
| 2026.07.30 | ₩21,974 | ₩22,561 | ₩21,960 | ₩22,508 | +2.43% | 504.8만 |
|---|
| 2026.07.29 | ₩22,121 | ₩22,134 | ₩21,800 | ₩21,974 | -0.66% | 569.4만 |
|---|
| 2026.07.28 | ₩21,493 | ₩21,827 | ₩21,399 | ₩21,466 | -0.12% | 726.9만 |
|---|
| 2026.07.27 | ₩21,479 | ₩21,720 | ₩21,399 | ₩21,426 | -0.25% | 545.6만 |
|---|
| 2026.07.24 | ₩22,334 | ₩22,641 | ₩22,187 | ₩22,201 | -0.60% | 516.2만 |
|---|
| 2026.07.23 | ₩22,762 | ₩22,882 | ₩22,508 | ₩22,548 | -0.94% | 697.1만 |
|---|
| 2026.07.22 | ₩22,267 | ₩22,628 | ₩22,254 | ₩22,401 | +0.60% | 654.8만 |
|---|
| 2026.07.21 | ₩21,773 | ₩22,000 | ₩21,653 | ₩21,974 | +0.92% | 511.6만 |
|---|
| 2026.07.20 | ₩21,426 | ₩21,773 | ₩21,279 | ₩21,666 | +1.12% | 632.7만 |
|---|
| 2026.07.17 | ₩21,252 | ₩21,479 | ₩21,172 | ₩21,372 | +0.57% | 624.2만 |
|---|
| 2026.07.16 | ₩21,372 | ₩21,426 | ₩20,932 | ₩20,932 | -2.06% | 456.8만 |
|---|
| 2026.07.15 | ₩21,479 | ₩21,493 | ₩21,159 | ₩21,386 | -0.44% | 518.2만 |
|---|
| 2026.07.14 | ₩21,586 | ₩21,653 | ₩21,159 | ₩21,439 | -0.68% | 769.2만 |
|---|
| 2026.07.13 | ₩21,199 | ₩21,332 | ₩21,039 | ₩21,239 | +0.19% | 1039만 |
|---|
| 2026.07.10 | ₩20,624 | ₩20,811 | ₩20,611 | ₩20,798 | +0.84% | 529.3만 |
|---|
| 2026.07.09 | ₩20,624 | ₩20,651 | ₩20,317 | ₩20,491 | -0.65% | 769.5만 |
|---|
| 2026.07.08 | ₩20,571 | ₩20,651 | ₩20,224 | ₩20,624 | +0.26% | 873.3만 |
|---|
| 2026.07.07 | ₩19,743 | ₩20,090 | ₩19,676 | ₩20,023 | +1.42% | 778.7만 |
|---|
| 2026.07.06 | ₩19,502 | ₩19,663 | ₩19,462 | ₩19,623 | +0.62% | 342만 |
|---|
| 2026.07.02 | ₩19,583 | ₩19,863 | ₩19,302 | ₩19,396 | -0.95% | 685.1만 |
|---|
| 2026.07.01 | ₩19,249 | ₩19,516 | ₩19,249 | ₩19,355 | +0.56% | 453.4만 |
|---|
| 2026.06.30 | ₩19,583 | ₩19,676 | ₩19,476 | ₩19,556 | -0.14% | 574.2만 |
|---|
| 2026.06.29 | ₩19,703 | ₩19,823 | ₩19,556 | ₩19,689 | -0.07% | 549.5만 |
|---|
| 2026.06.26 | ₩19,703 | ₩19,743 | ₩19,583 | ₩19,609 | -0.47% | 674.3만 |
|---|
| 2026.06.25 | ₩19,623 | ₩19,957 | ₩19,502 | ₩19,876 | +1.29% | 513.2만 |
|---|
| 2026.06.24 | ₩19,810 | ₩19,863 | ₩19,569 | ₩19,689 | -0.61% | 759.4만 |
|---|
| 2026.06.23 | ₩20,144 | ₩20,384 | ₩20,103 | ₩20,371 | +1.13% | 805.7만 |
|---|
| 2026.06.22 | ₩20,197 | ₩20,384 | ₩19,970 | ₩20,384 | +0.93% | 594.4만 |
|---|
| 2026.06.18 | ₩19,689 | ₩20,184 | ₩19,382 | ₩20,023 | +1.70% | 2373.8만 |
|---|
| 2026.06.17 | ₩20,437 | ₩20,504 | ₩20,023 | ₩20,063 | -1.83% | 1569.4만 |
|---|
| 2026.06.16 | ₩20,237 | ₩20,397 | ₩20,090 | ₩20,224 | -0.07% | 673.2만 |
|---|
| 2026.06.15 | ₩21,052 | ₩21,172 | ₩20,598 | ₩20,611 | -2.09% | 956.9만 |
|---|
| 2026.06.12 | ₩21,453 | ₩21,853 | ₩21,439 | ₩21,800 | +1.62% | 693.9만 |
|---|
| 2026.06.11 | ₩21,666 | ₩21,907 | ₩21,493 | ₩21,827 | +0.74% | 1165만 |
|---|
| 2026.06.10 | ₩21,252 | ₩21,693 | ₩21,252 | ₩21,493 | +1.13% | 1241.7만 |
|---|
| 2026.06.09 | ₩21,306 | ₩21,372 | ₩21,105 | ₩21,239 | -0.31% | 894.3만 |
|---|
| 2026.06.08 | ₩21,279 | ₩21,399 | ₩21,052 | ₩21,239 | -0.19% | 648.8만 |
|---|
| 2026.06.05 | ₩21,466 | ₩21,573 | ₩21,105 | ₩21,172 | -1.37% | 653.4만 |
|---|
| 2026.06.04 | ₩21,640 | ₩21,760 | ₩21,413 | ₩21,586 | -0.25% | 434.8만 |
|---|
| 2026.06.03 | ₩22,107 | ₩22,174 | ₩21,706 | ₩21,706 | -1.81% | 732.6만 |
|---|
| 2026.06.02 | ₩22,508 | ₩22,601 | ₩22,388 | ₩22,388 | -0.53% | 1003.1만 |
|---|
| 2026.06.01 | ₩22,655 | ₩22,842 | ₩22,334 | ₩22,521 | -0.59% | 1076.4만 |
|---|
| 2026.05.29 | ₩22,227 | ₩22,401 | ₩22,121 | ₩22,401 | +0.78% | 868.6만 |
|---|
| 2026.05.28 | ₩22,735 | ₩22,775 | ₩22,401 | ₩22,495 | -1.06% | 851.8만 |
|---|
| 2026.05.27 | ₩22,414 | ₩22,802 | ₩22,374 | ₩22,548 | +0.60% | 953.1만 |
|---|
| 2026.05.26 | ₩23,243 | ₩23,283 | ₩22,949 | ₩23,042 | -0.86% | 1063.4만 |
|---|
| 2026.05.22 | ₩23,510 | ₩23,790 | ₩23,403 | ₩23,670 | +0.68% | 998.4만 |
|---|
| 2026.05.21 | ₩24,191 | ₩24,378 | ₩23,844 | ₩24,017 | -0.72% | 1209.6만 |
|---|
| 2026.05.20 | ₩24,284 | ₩24,578 | ₩23,764 | ₩23,790 | -2.04% | 1232.6만 |
|---|
| 2026.05.19 | ₩24,325 | ₩24,592 | ₩24,138 | ₩24,431 | +0.44% | 1260.4만 |
|---|
| 2026.05.18 | ₩23,844 | ₩24,926 | ₩23,710 | ₩24,899 | +4.43% | 1688.9만 |
|---|
| 2026.05.15 | ₩23,937 | ₩24,057 | ₩23,817 | ₩24,031 | +0.39% | 1042.4만 |
|---|
| 2026.05.14 | ₩23,897 | ₩24,338 | ₩23,804 | ₩24,111 | +0.89% | 959만 |
|---|
| 2026.05.13 | ₩24,605 | ₩24,685 | ₩23,697 | ₩23,737 | -3.53% | 1308.7만 |
|---|
| 2026.05.12 | ₩24,859 | ₩25,059 | ₩24,699 | ₩24,899 | +0.16% | 1083.6만 |
|---|
| 2026.05.11 | ₩25,273 | ₩25,393 | ₩24,939 | ₩25,286 | +0.05% | 722.8만 |
|---|
| 2026.05.08 | ₩25,260 | ₩25,313 | ₩24,939 | ₩24,939 | -1.27% | 469.1만 |
|---|
| 2026.05.07 | ₩25,193 | ₩25,246 | ₩24,538 | ₩25,059 | -0.53% | 972만 |
|---|
| 2026.05.06 | ₩25,580 | ₩25,754 | ₩25,366 | ₩25,620 | +0.16% | 1185.2만 |
|---|
| 2026.05.05 | ₩26,355 | ₩26,649 | ₩26,181 | ₩26,355 | 0.00% | 837.8만 |
|---|
| 2026.05.04 | ₩26,595 | ₩26,782 | ₩26,382 | ₩26,582 | -0.05% | 710.8만 |
|---|
| 2026.05.01 | ₩26,382 | ₩26,555 | ₩25,901 | ₩26,315 | -0.25% | 467.6만 |
|---|
| 2026.04.30 | ₩26,074 | ₩26,662 | ₩25,861 | ₩26,555 | +1.84% | 832.8만 |
|---|
| 2026.04.29 | ₩25,914 | ₩26,315 | ₩25,807 | ₩26,221 | +1.19% | 1129.7만 |
|---|
| 2026.04.28 | ₩25,553 | ₩25,740 | ₩25,313 | ₩25,567 | +0.05% | 714.5만 |
|---|
| 2026.04.27 | ₩25,527 | ₩25,887 | ₩25,340 | ₩25,366 | -0.63% | 767.5만 |
|---|
| 2026.04.24 | ₩25,246 | ₩25,260 | ₩24,765 | ₩25,193 | -0.21% | 751.5만 |
|---|
| 2026.04.23 | ₩25,781 | ₩25,968 | ₩25,553 | ₩25,821 | +0.16% | 865.3만 |
|---|
| 2026.04.22 | ₩25,767 | ₩25,821 | ₩25,380 | ₩25,594 | -0.67% | 1304.3만 |
|---|
| 2026.04.21 | ₩25,246 | ₩25,874 | ₩25,246 | ₩25,727 | +1.90% | 615만 |
|---|
| 2026.04.20 | ₩25,113 | ₩25,260 | ₩24,939 | ₩25,220 | +0.43% | 661.7만 |
|---|
| 2026.04.17 | ₩24,685 | ₩24,846 | ₩24,031 | ₩24,832 | +0.60% | 1684.6만 |
|---|
| 2026.04.16 | ₩25,019 | ₩26,034 | ₩24,939 | ₩25,914 | +3.58% | 1300.6만 |
|---|
| 2026.04.15 | ₩25,433 | ₩25,700 | ₩24,966 | ₩25,033 | -1.58% | 954.7만 |
|---|
| 2026.04.14 | ₩26,168 | ₩26,208 | ₩25,513 | ₩25,647 | -1.99% | 901만 |
|---|
| 2026.04.13 | ₩26,515 | ₩26,555 | ₩26,275 | ₩26,542 | +0.10% | 614.8만 |
|---|
| 2026.04.10 | ₩25,326 | ₩26,128 | ₩25,326 | ₩26,114 | +3.11% | 652만 |
|---|
| 2026.04.09 | ₩24,832 | ₩25,513 | ₩24,792 | ₩25,233 | +1.61% | 1311.4만 |
|---|
| 2026.04.08 | ₩23,697 | ₩24,391 | ₩23,510 | ₩24,351 | +2.76% | 1729.7만 |
|---|
| 2026.04.07 | ₩25,393 | ₩25,660 | ₩25,073 | ₩25,153 | -0.95% | 1016.6만 |
|---|
| 2026.04.06 | ₩25,086 | ₩25,380 | ₩24,899 | ₩25,340 | +1.01% | 611.1만 |
|---|
| 2026.04.02 | ₩25,166 | ₩25,500 | ₩24,846 | ₩24,926 | -0.96% | 1131.8만 |
|---|
| 2026.04.01 | ₩24,605 | ₩24,832 | ₩24,138 | ₩24,418 | -0.76% | 1389.3만 |
|---|
| 2026.03.31 | ₩25,420 | ₩25,834 | ₩24,512 | ₩25,046 | -1.47% | 2405.4만 |
|---|
| 2026.03.30 | ₩25,366 | ₩25,807 | ₩25,073 | ₩25,260 | -0.42% | 1547.5만 |
|---|
| 2026.03.27 | ₩24,498 | ₩25,139 | ₩24,445 | ₩25,113 | +2.51% | 1125.4만 |
|---|
| 2026.03.26 | ₩24,325 | ₩24,725 | ₩24,298 | ₩24,431 | +0.44% | 1408.6만 |
|---|
| 2026.03.25 | ₩23,750 | ₩24,365 | ₩23,643 | ₩24,218 | +1.97% | 836.6만 |
|---|
| 2026.03.24 | ₩23,643 | ₩24,351 | ₩23,603 | ₩23,977 | +1.41% | 1626.6만 |
|---|
| 2026.03.23 | ₩22,668 | ₩23,603 | ₩22,668 | ₩23,416 | +3.30% | 1533.9만 |
|---|
| 2026.03.20 | ₩23,470 | ₩23,483 | ₩22,601 | ₩22,788 | -2.90% | 1636만 |
|---|
| 2026.03.19 | ₩23,910 | ₩24,498 | ₩23,804 | ₩23,910 | 0.00% | 1445.7만 |
|---|
| 2026.03.18 | ₩23,910 | ₩24,164 | ₩23,910 | ₩23,937 | +0.11% | 849.1만 |
|---|
| 2026.03.17 | ₩23,750 | ₩24,258 | ₩23,590 | ₩23,750 | 0.00% | 1250.5만 |
|---|
| 2026.03.16 | ₩22,855 | ₩23,470 | ₩22,682 | ₩23,323 | +2.05% | 1133.4만 |
|---|
| 2026.03.13 | ₩22,895 | ₩22,949 | ₩22,388 | ₩22,414 | -2.10% | 1653.4만 |
|---|
| 2026.03.12 | ₩23,523 | ₩23,550 | ₩22,548 | ₩22,935 | -2.50% | 2299.8만 |
|---|
| 2026.03.11 | ₩22,548 | ₩23,269 | ₩22,535 | ₩23,243 | +3.08% | 1745.7만 |
|---|
| 2026.03.10 | ₩21,893 | ₩22,334 | ₩21,746 | ₩22,094 | +0.92% | 1329.3만 |
|---|
| 2026.03.09 | ₩22,040 | ₩22,735 | ₩22,014 | ₩22,294 | +1.15% | 3073.2만 |
|---|
| 2026.03.06 | ₩21,372 | ₩21,773 | ₩21,119 | ₩21,533 | +0.75% | 2323.5만 |
|---|
| 2026.03.05 | ₩20,451 | ₩20,678 | ₩20,290 | ₩20,665 | +1.05% | 1213.6만 |
|---|
| 2026.03.04 | ₩20,718 | ₩20,865 | ₩20,478 | ₩20,691 | -0.13% | 909.6만 |
|---|
| 2026.03.03 | ₩20,838 | ₩21,172 | ₩20,518 | ₩20,825 | -0.06% | 2031.9만 |
|---|
| 2026.03.02 | ₩21,132 | ₩21,292 | ₩20,878 | ₩21,212 | +0.38% | 1485만 |
|---|
| 2026.02.27 | ₩20,785 | ₩20,932 | ₩20,464 | ₩20,571 | -1.03% | 1036.4만 |
|---|
| 2026.02.26 | ₩20,464 | ₩20,665 | ₩20,224 | ₩20,584 | +0.59% | 775.3만 |
|---|
| 2026.02.25 | ₩20,544 | ₩20,731 | ₩20,250 | ₩20,705 | +0.78% | 681.9만 |
|---|
| 2026.02.24 | ₩20,197 | ₩20,584 | ₩20,130 | ₩20,584 | +1.92% | 1037.4만 |
|---|
| 2026.02.23 | ₩19,810 | ₩20,424 | ₩19,783 | ₩20,010 | +1.01% | 1535.8만 |
|---|
| 2026.02.20 | ₩19,396 | ₩19,636 | ₩19,262 | ₩19,623 | +1.17% | 710.9만 |
|---|
| 2026.02.19 | ₩19,302 | ₩19,556 | ₩19,209 | ₩19,422 | +0.62% | 1002.2만 |
|---|
| 2026.02.18 | ₩18,995 | ₩19,222 | ₩18,808 | ₩19,022 | +0.14% | 744.7만 |
|---|
| 2026.02.17 | ₩18,901 | ₩18,901 | ₩18,474 | ₩18,714 | -0.99% | 517.5만 |
|---|
| 2026.02.13 | ₩18,754 | ₩18,941 | ₩18,634 | ₩18,901 | +0.78% | 721.8만 |
|---|
| 2026.02.12 | ₩19,663 | ₩19,663 | ₩18,875 | ₩19,035 | -3.19% | 1385.3만 |
|---|
| 2026.02.11 | ₩19,556 | ₩19,850 | ₩19,516 | ₩19,716 | +0.82% | 1790.5만 |
|---|
| 2026.02.10 | ₩19,142 | ₩19,262 | ₩19,022 | ₩19,235 | +0.49% | 628.3만 |
|---|
| 2026.02.09 | ₩18,901 | ₩19,302 | ₩18,848 | ₩19,302 | +2.12% | 734.9만 |
|---|
| 2026.02.06 | ₩18,888 | ₩19,035 | ₩18,688 | ₩18,821 | -0.35% | 672.9만 |
|---|
| 2026.02.05 | ₩19,022 | ₩19,182 | ₩18,741 | ₩18,781 | -1.26% | 1013.6만 |
|---|
| 2026.02.04 | ₩19,128 | ₩19,222 | ₩18,808 | ₩19,035 | -0.49% | 1173.4만 |
|---|
| 2026.02.03 | ₩19,449 | ₩19,636 | ₩18,941 | ₩19,262 | -0.96% | 1589.9만 |
|---|
| 2026.02.02 | ₩18,647 | ₩18,915 | ₩18,594 | ₩18,888 | +1.29% | 1217.6만 |
|---|
| 2026.01.30 | ₩19,302 | ₩19,449 | ₩18,821 | ₩19,182 | -0.62% | 1479.2만 |
|---|
| 2026.01.29 | ₩19,796 | ₩19,930 | ₩19,142 | ₩19,449 | -1.75% | 1988.6만 |
|---|
| 2026.01.28 | ₩19,088 | ₩19,262 | ₩18,861 | ₩19,222 | +0.70% | 1485.5만 |
|---|
| 2026.01.27 | ₩18,300 | ₩18,741 | ₩18,300 | ₩18,714 | +2.26% | 1323.9만 |
|---|
| 2026.01.26 | ₩17,980 | ₩18,113 | ₩17,766 | ₩17,913 | -0.37% | 809.2만 |
|---|
| 2026.01.23 | ₩17,352 | ₩17,926 | ₩17,272 | ₩17,793 | +2.54% | 1350.8만 |
|---|
| 2026.01.22 | ₩16,898 | ₩17,178 | ₩16,831 | ₩16,964 | +0.40% | 1743만 |
|---|
| 2026.01.21 | ₩16,216 | ₩16,884 | ₩16,216 | ₩16,884 | +4.12% | 1596.1만 |
|---|
| 2026.01.20 | ₩15,989 | ₩16,190 | ₩15,976 | ₩16,096 | +0.67% | 1074.2만 |
|---|
| 2026.01.16 | ₩15,816 | ₩16,043 | ₩15,816 | ₩15,963 | +0.93% | 747.4만 |
|---|
| 2026.01.15 | ₩15,669 | ₩15,936 | ₩15,589 | ₩15,869 | +1.28% | 662만 |
|---|
| 2026.01.14 | ₩15,589 | ₩16,136 | ₩15,589 | ₩15,842 | +1.63% | 2278.9만 |
|---|
| 2026.01.13 | ₩15,215 | ₩15,589 | ₩15,215 | ₩15,562 | +2.28% | 1250.5만 |
|---|
| 2026.01.12 | ₩15,121 | ₩15,228 | ₩15,068 | ₩15,081 | -0.27% | 505.6만 |
|---|
| 2026.01.09 | ₩15,054 | ₩15,308 | ₩15,054 | ₩15,148 | +0.62% | 583.9만 |
|---|
| 2026.01.08 | ₩14,854 | ₩15,068 | ₩14,827 | ₩15,041 | +1.26% | 674.3만 |
|---|
| 2026.01.07 | ₩14,720 | ₩14,774 | ₩14,627 | ₩14,720 | 0.00% | 568.6만 |
|---|
| 2026.01.06 | ₩15,028 | ₩15,121 | ₩14,707 | ₩14,720 | -2.04% | 1051.8만 |
|---|
| 2026.01.05 | ₩14,987 | ₩15,014 | ₩14,627 | ₩14,921 | -0.45% | 1264.9만 |
|---|
| 2026.01.02 | ₩15,068 | ₩15,188 | ₩14,894 | ₩15,134 | +0.44% | 508.2만 |
|---|
| 2025.12.31 | ₩15,081 | ₩15,108 | ₩15,028 | ₩15,054 | -0.18% | 289.7만 |
|---|
| 2025.12.30 | ₩14,934 | ₩15,108 | ₩14,921 | ₩15,108 | +1.16% | 548.5만 |
|---|
| 2025.12.29 | ₩14,707 | ₩14,800 | ₩14,640 | ₩14,747 | +0.27% | 455.5만 |
|---|
| 2025.12.26 | ₩14,560 | ₩14,720 | ₩14,547 | ₩14,680 | +0.83% | 611.6만 |
|---|
| 2025.12.24 | ₩15,148 | ₩15,148 | ₩15,001 | ₩15,134 | -0.09% | 188.9만 |
|---|
| 2025.12.23 | ₩14,947 | ₩15,081 | ₩14,934 | ₩15,081 | +0.89% | 448.4만 |
|---|
| 2025.12.22 | ₩15,081 | ₩15,108 | ₩14,867 | ₩14,881 | -1.33% | 652.7만 |
|---|
| 2025.12.19 | ₩15,081 | ₩15,121 | ₩14,921 | ₩14,934 | -0.97% | 435.8만 |
|---|
| 2025.12.18 | ₩15,041 | ₩15,121 | ₩14,894 | ₩14,961 | -0.53% | 644만 |
|---|
| 2025.12.17 | ₩15,028 | ₩15,054 | ₩14,894 | ₩15,028 | 0.00% | 556.8만 |
|---|
| 2025.12.16 | ₩15,321 | ₩15,361 | ₩14,961 | ₩15,028 | -1.92% | 892.9만 |
|---|
| 2025.12.15 | ₩15,735 | ₩15,749 | ₩15,575 | ₩15,589 | -0.93% | 493만 |
|---|
| 2025.12.12 | ₩15,682 | ₩15,695 | ₩15,415 | ₩15,562 | -0.77% | 677.6만 |
|---|
| 2025.12.11 | ₩15,508 | ₩15,575 | ₩15,428 | ₩15,455 | -0.34% | 623.4만 |
|---|
| 2025.12.10 | ₩15,548 | ₩15,642 | ₩15,361 | ₩15,575 | +0.17% | 679.8만 |
|---|
| 2025.12.09 | ₩15,361 | ₩15,682 | ₩15,361 | ₩15,682 | +2.09% | 666.8만 |
|---|
| 2025.12.08 | ₩15,575 | ₩15,735 | ₩15,455 | ₩15,589 | +0.09% | 744.1만 |
|---|
| 2025.12.05 | ₩16,297 | ₩16,470 | ₩15,321 | ₩15,348 | -5.82% | 2081.3만 |
|---|
| 2025.12.04 | ₩16,510 | ₩16,537 | ₩16,310 | ₩16,403 | -0.65% | 632.2만 |
|---|
| 2025.12.03 | ₩16,203 | ₩16,377 | ₩16,203 | ₩16,243 | +0.25% | 460.2만 |
|---|
| 2025.12.02 | ₩15,989 | ₩16,069 | ₩15,722 | ₩16,069 | +0.50% | 553.7만 |
|---|
| 2025.12.01 | ₩15,829 | ₩16,110 | ₩15,816 | ₩15,816 | -0.08% | 542.8만 |
|---|
| 2025.11.28 | ₩15,842 | ₩15,909 | ₩15,776 | ₩15,882 | +0.25% | 362.8만 |
|---|
| 2025.11.26 | ₩16,083 | ₩16,176 | ₩15,976 | ₩16,069 | -0.08% | 369.4만 |
|---|
| 2025.11.25 | ₩16,029 | ₩16,069 | ₩15,842 | ₩15,949 | -0.50% | 568.1만 |
|---|
| 2025.11.24 | ₩16,150 | ₩16,216 | ₩15,989 | ₩16,136 | -0.08% | 670.4만 |
|---|
| 2025.11.21 | ₩16,096 | ₩16,190 | ₩15,949 | ₩16,069 | -0.17% | 601.9만 |
|---|
| 2025.11.20 | ₩16,443 | ₩16,537 | ₩16,069 | ₩16,083 | -2.19% | 549.1만 |
|---|
| 2025.11.19 | ₩16,337 | ₩16,510 | ₩16,310 | ₩16,417 | +0.49% | 805.8만 |
|---|
| 2025.11.18 | ₩16,417 | ₩16,671 | ₩16,403 | ₩16,590 | +1.06% | 607.2만 |
|---|
| 2025.11.17 | ₩16,604 | ₩16,644 | ₩16,417 | ₩16,497 | -0.64% | 560.1만 |
|---|
| 2025.11.14 | ₩16,497 | ₩16,791 | ₩16,457 | ₩16,577 | +0.49% | 768.1만 |
|---|
| 2025.11.13 | ₩16,484 | ₩16,671 | ₩16,310 | ₩16,417 | -0.41% | 1155.4만 |
|---|
| 2025.11.12 | ₩16,604 | ₩16,657 | ₩16,190 | ₩16,337 | -1.61% | 1604.9만 |
|---|
| 2025.11.11 | ₩16,577 | ₩16,978 | ₩16,550 | ₩16,911 | +2.01% | 2393.1만 |
|---|
| 2025.11.10 | ₩16,230 | ₩16,403 | ₩16,029 | ₩16,323 | +0.58% | 1107.4만 |
|---|
| 2025.11.07 | ₩15,442 | ₩16,110 | ₩15,388 | ₩16,110 | +4.33% | 1713.2만 |
|---|
| 2025.11.06 | ₩15,535 | ₩15,602 | ₩15,415 | ₩15,455 | -0.52% | 668.3만 |
|---|
| 2025.11.05 | ₩15,068 | ₩15,442 | ₩15,054 | ₩15,402 | +2.22% | 1042.7만 |
|---|
| 2025.11.04 | ₩14,841 | ₩14,961 | ₩14,787 | ₩14,921 | +0.54% | 496.8만 |
|---|
| 2025.11.03 | ₩14,947 | ₩15,228 | ₩14,921 | ₩14,961 | +0.09% | 1037만 |
|---|
| 2025.10.31 | ₩14,881 | ₩14,907 | ₩14,654 | ₩14,760 | -0.81% | 597.9만 |
|---|
| 2025.10.30 | ₩14,814 | ₩14,961 | ₩14,774 | ₩14,787 | -0.18% | 569.7만 |
|---|
| 2025.10.29 | ₩14,987 | ₩15,094 | ₩14,934 | ₩14,961 | -0.18% | 624.3만 |
|---|
| 2025.10.28 | ₩14,894 | ₩15,108 | ₩14,854 | ₩14,974 | +0.54% | 559.9만 |
|---|
| 2025.10.27 | ₩14,934 | ₩14,961 | ₩14,760 | ₩14,934 | 0.00% | 636.2만 |
|---|
| 2025.10.24 | ₩15,094 | ₩15,161 | ₩14,787 | ₩14,800 | -1.95% | 455.1만 |
|---|
| 2025.10.23 | ₩15,201 | ₩15,228 | ₩14,961 | ₩14,974 | -1.49% | 578.7만 |
|---|
| 2025.10.22 | ₩14,694 | ₩14,867 | ₩14,640 | ₩14,800 | +0.73% | 817.3만 |
|---|
| 2025.10.21 | ₩14,827 | ₩14,827 | ₩14,587 | ₩14,627 | -1.35% | 726.1만 |
|---|
| 2025.10.20 | ₩14,707 | ₩14,867 | ₩14,613 | ₩14,774 | +0.45% | 943만 |
|---|
| 2025.10.17 | ₩14,426 | ₩14,760 | ₩14,373 | ₩14,654 | +1.57% | 857.5만 |
|---|
| 2025.10.16 | ₩14,560 | ₩14,640 | ₩14,426 | ₩14,466 | -0.64% | 529만 |
|---|
| 2025.10.15 | ₩14,694 | ₩14,814 | ₩14,533 | ₩14,560 | -0.91% | 596만 |
|---|
| 2025.10.14 | ₩14,613 | ₩14,800 | ₩14,547 | ₩14,680 | +0.46% | 664.1만 |
|---|
| 2025.10.13 | ₩14,720 | ₩14,841 | ₩14,613 | ₩14,787 | +0.45% | 435.5만 |
|---|
| 2025.10.10 | ₩14,881 | ₩14,881 | ₩14,533 | ₩14,547 | -2.24% | 1093.7만 |
|---|
