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 | ₩29,530 | ₩30,438 | ₩29,449 | ₩30,024 | +1.67% | 1358.8만 |
| 2026.10.08 | ₩29,436 | ₩29,770 | ₩29,222 | ₩29,583 | +0.50% | 1192.2만 |
| 2026.10.07 | ₩28,915 | ₩29,249 | ₩28,634 | ₩28,942 | +0.09% | 1030.8만 |
| 2026.10.06 | ₩29,383 | ₩29,396 | ₩28,835 | ₩28,888 | -1.68% | 1230.1만 |
| 2026.10.05 | ₩29,115 | ₩30,358 | ₩28,781 | ₩29,556 | +1.51% | 3760.2만 |
| 2026.10.02 | ₩25,294 | ₩26,296 | ₩25,281 | ₩26,189 | +3.54% | 794.7만 |
| 2026.10.01 | ₩25,441 | ₩25,695 | ₩25,254 | ₩25,548 | +0.42% | 639.6만 |
| 2026.09.30 | ₩25,508 | ₩25,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,374 |
| -0.52% |
| 918.2만 |
| 2026.09.29 | ₩24,626 | ₩25,147 | ₩24,532 | ₩25,107 | +1.95% | 689.7만 |
|---|
| 2026.09.28 | ₩24,920 | ₩25,240 | ₩24,840 | ₩24,920 | 0.00% | 690.5만 |
|---|
| 2026.09.25 | ₩24,933 | ₩24,987 | ₩24,572 | ₩24,746 | -0.75% | 597.4만 |
|---|
| 2026.09.24 | ₩25,681 | ₩25,935 | ₩25,347 | ₩25,374 | -1.20% | 871.2만 |
|---|
| 2026.09.23 | ₩25,721 | ₩26,042 | ₩25,494 | ₩25,681 | -0.16% | 728.7만 |
|---|
| 2026.09.22 | ₩24,719 | ₩25,374 | ₩24,599 | ₩25,307 | +2.38% | 770.5만 |
|---|
| 2026.09.21 | ₩25,107 | ₩25,307 | ₩24,973 | ₩25,040 | -0.27% | 690.2만 |
|---|
| 2026.09.18 | ₩25,053 | ₩25,294 | ₩25,027 | ₩25,147 | +0.37% | 354.6만 |
|---|
| 2026.09.17 | ₩25,000 | ₩25,508 | ₩24,800 | ₩25,307 | +1.23% | 615.2만 |
|---|
| 2026.09.16 | ₩25,815 | ₩25,815 | ₩25,174 | ₩25,240 | -2.23% | 813.8만 |
|---|
| 2026.09.15 | ₩25,548 | ₩26,323 | ₩25,548 | ₩26,149 | +2.35% | 818.2만 |
|---|
| 2026.09.14 | ₩25,574 | ₩25,655 | ₩25,254 | ₩25,481 | -0.37% | 553.4만 |
|---|
| 2026.09.11 | ₩25,508 | ₩25,735 | ₩25,281 | ₩25,534 | +0.10% | 373.1만 |
|---|
| 2026.09.10 | ₩25,628 | ₩26,042 | ₩25,240 | ₩25,681 | +0.21% | 891.3만 |
|---|
| 2026.09.09 | ₩25,521 | ₩25,668 | ₩25,214 | ₩25,374 | -0.58% | 767.9만 |
|---|
| 2026.09.08 | ₩25,093 | ₩25,494 | ₩24,933 | ₩25,200 | +0.43% | 719.7만 |
|---|
| 2026.09.04 | ₩24,532 | ₩24,759 | ₩24,372 | ₩24,385 | -0.60% | 531.2만 |
|---|
| 2026.09.03 | ₩25,601 | ₩25,668 | ₩24,786 | ₩24,826 | -3.03% | 1334.2만 |
|---|
| 2026.09.02 | ₩24,238 | ₩25,240 | ₩24,171 | ₩25,134 | +3.69% | 948만 |
|---|
| 2026.09.01 | ₩23,637 | ₩24,399 | ₩23,637 | ₩24,318 | +2.88% | 1007.9만 |
|---|
| 2026.08.31 | ₩23,116 | ₩23,463 | ₩22,862 | ₩23,250 | +0.58% | 793.8만 |
|---|
| 2026.08.28 | ₩22,074 | ₩22,421 | ₩21,994 | ₩22,408 | +1.51% | 603.6만 |
|---|
| 2026.08.27 | ₩21,419 | ₩22,167 | ₩21,232 | ₩22,100 | +3.18% | 827.1만 |
|---|
| 2026.08.26 | ₩21,339 | ₩21,873 | ₩21,192 | ₩21,406 | +0.31% | 770.5만 |
|---|
| 2026.08.25 | ₩21,726 | ₩21,753 | ₩21,272 | ₩21,459 | -1.23% | 1155.2만 |
|---|
| 2026.08.24 | ₩22,274 | ₩22,501 | ₩22,141 | ₩22,408 | +0.60% | 706.8만 |
|---|
| 2026.08.21 | ₩22,875 | ₩23,116 | ₩22,875 | ₩23,009 | +0.58% | 589.7만 |
|---|
| 2026.08.20 | ₩22,488 | ₩22,969 | ₩22,448 | ₩22,769 | +1.25% | 642.9만 |
|---|
| 2026.08.19 | ₩22,501 | ₩22,715 | ₩22,221 | ₩22,261 | -1.07% | 860.2만 |
|---|
| 2026.08.18 | ₩22,074 | ₩22,207 | ₩21,753 | ₩21,873 | -0.91% | 852.4만 |
|---|
| 2026.08.17 | ₩21,913 | ₩21,953 | ₩21,486 | ₩21,833 | -0.37% | 788.9만 |
|---|
| 2026.08.14 | ₩21,659 | ₩21,726 | ₩21,312 | ₩21,472 | -0.86% | 664.8만 |
|---|
| 2026.08.13 | ₩21,259 | ₩21,579 | ₩21,165 | ₩21,553 | +1.38% | 631.9만 |
|---|
| 2026.08.12 | ₩21,325 | ₩21,686 | ₩21,272 | ₩21,339 | +0.06% | 792.5만 |
|---|
| 2026.08.11 | ₩21,980 | ₩21,980 | ₩21,205 | ₩21,459 | -2.37% | 743.2만 |
|---|
| 2026.08.10 | ₩21,646 | ₩22,167 | ₩21,512 | ₩21,967 | +1.48% | 937.6만 |
|---|
| 2026.08.07 | ₩22,261 | ₩22,261 | ₩21,446 | ₩21,459 | -3.60% | 940.4만 |
|---|
| 2026.08.06 | ₩22,167 | ₩22,194 | ₩21,967 | ₩22,020 | -0.66% | 437.9만 |
|---|
| 2026.08.05 | ₩22,421 | ₩22,421 | ₩21,713 | ₩21,753 | -2.98% | 631.8만 |
|---|
| 2026.08.04 | ₩22,247 | ₩22,328 | ₩21,873 | ₩22,087 | -0.72% | 692.2만 |
|---|
| 2026.08.03 | ₩22,515 | ₩22,662 | ₩22,354 | ₩22,515 | 0.00% | 737.2만 |
|---|
| 2026.07.31 | ₩22,635 | ₩22,929 | ₩22,394 | ₩22,915 | +1.24% | 603.7만 |
|---|
| 2026.07.30 | ₩21,980 | ₩22,568 | ₩21,967 | ₩22,515 | +2.43% | 504.8만 |
|---|
| 2026.07.29 | ₩22,127 | ₩22,141 | ₩21,806 | ₩21,980 | -0.66% | 569.4만 |
|---|
| 2026.07.28 | ₩21,499 | ₩21,833 | ₩21,406 | ₩21,472 | -0.12% | 726.9만 |
|---|
| 2026.07.27 | ₩21,486 | ₩21,726 | ₩21,406 | ₩21,432 | -0.25% | 545.6만 |
|---|
| 2026.07.24 | ₩22,341 | ₩22,648 | ₩22,194 | ₩22,207 | -0.60% | 516.2만 |
|---|
| 2026.07.23 | ₩22,769 | ₩22,889 | ₩22,515 | ₩22,555 | -0.94% | 697.1만 |
|---|
| 2026.07.22 | ₩22,274 | ₩22,635 | ₩22,261 | ₩22,408 | +0.60% | 654.8만 |
|---|
| 2026.07.21 | ₩21,780 | ₩22,007 | ₩21,659 | ₩21,980 | +0.92% | 511.6만 |
|---|
| 2026.07.20 | ₩21,432 | ₩21,780 | ₩21,285 | ₩21,673 | +1.12% | 632.7만 |
|---|
| 2026.07.17 | ₩21,259 | ₩21,486 | ₩21,178 | ₩21,379 | +0.57% | 624.2만 |
|---|
| 2026.07.16 | ₩21,379 | ₩21,432 | ₩20,938 | ₩20,938 | -2.06% | 456.8만 |
|---|
| 2026.07.15 | ₩21,486 | ₩21,499 | ₩21,165 | ₩21,392 | -0.44% | 518.2만 |
|---|
| 2026.07.14 | ₩21,593 | ₩21,659 | ₩21,165 | ₩21,446 | -0.68% | 769.2만 |
|---|
| 2026.07.13 | ₩21,205 | ₩21,339 | ₩21,045 | ₩21,245 | +0.19% | 1039만 |
|---|
| 2026.07.10 | ₩20,631 | ₩20,818 | ₩20,617 | ₩20,804 | +0.84% | 529.3만 |
|---|
| 2026.07.09 | ₩20,631 | ₩20,657 | ₩20,323 | ₩20,497 | -0.65% | 769.5만 |
|---|
| 2026.07.08 | ₩20,577 | ₩20,657 | ₩20,230 | ₩20,631 | +0.26% | 873.3만 |
|---|
| 2026.07.07 | ₩19,749 | ₩20,096 | ₩19,682 | ₩20,029 | +1.42% | 778.7만 |
|---|
| 2026.07.06 | ₩19,508 | ₩19,669 | ₩19,468 | ₩19,628 | +0.62% | 342만 |
|---|
| 2026.07.02 | ₩19,588 | ₩19,869 | ₩19,308 | ₩19,401 | -0.95% | 685.1만 |
|---|
| 2026.07.01 | ₩19,254 | ₩19,522 | ₩19,254 | ₩19,361 | +0.56% | 453.4만 |
|---|
| 2026.06.30 | ₩19,588 | ₩19,682 | ₩19,482 | ₩19,562 | -0.14% | 574.2만 |
|---|
| 2026.06.29 | ₩19,709 | ₩19,829 | ₩19,562 | ₩19,695 | -0.07% | 549.5만 |
|---|
| 2026.06.26 | ₩19,709 | ₩19,749 | ₩19,588 | ₩19,615 | -0.47% | 674.3만 |
|---|
| 2026.06.25 | ₩19,628 | ₩19,963 | ₩19,508 | ₩19,882 | +1.29% | 513.2만 |
|---|
| 2026.06.24 | ₩19,816 | ₩19,869 | ₩19,575 | ₩19,695 | -0.61% | 759.4만 |
|---|
| 2026.06.23 | ₩20,150 | ₩20,390 | ₩20,110 | ₩20,377 | +1.13% | 805.7만 |
|---|
| 2026.06.22 | ₩20,203 | ₩20,390 | ₩19,976 | ₩20,390 | +0.93% | 594.4만 |
|---|
| 2026.06.18 | ₩19,695 | ₩20,190 | ₩19,388 | ₩20,029 | +1.70% | 2373.8만 |
|---|
| 2026.06.17 | ₩20,444 | ₩20,510 | ₩20,029 | ₩20,069 | -1.83% | 1569.4만 |
|---|
| 2026.06.16 | ₩20,243 | ₩20,403 | ₩20,096 | ₩20,230 | -0.07% | 673.2만 |
|---|
| 2026.06.15 | ₩21,058 | ₩21,178 | ₩20,604 | ₩20,617 | -2.09% | 956.9만 |
|---|
| 2026.06.12 | ₩21,459 | ₩21,860 | ₩21,446 | ₩21,806 | +1.62% | 693.9만 |
|---|
| 2026.06.11 | ₩21,673 | ₩21,913 | ₩21,499 | ₩21,833 | +0.74% | 1165만 |
|---|
| 2026.06.10 | ₩21,259 | ₩21,700 | ₩21,259 | ₩21,499 | +1.13% | 1241.7만 |
|---|
| 2026.06.09 | ₩21,312 | ₩21,379 | ₩21,112 | ₩21,245 | -0.31% | 894.3만 |
|---|
| 2026.06.08 | ₩21,285 | ₩21,406 | ₩21,058 | ₩21,245 | -0.19% | 648.8만 |
|---|
| 2026.06.05 | ₩21,472 | ₩21,579 | ₩21,112 | ₩21,178 | -1.37% | 653.4만 |
|---|
| 2026.06.04 | ₩21,646 | ₩21,766 | ₩21,419 | ₩21,593 | -0.25% | 434.8만 |
|---|
| 2026.06.03 | ₩22,114 | ₩22,181 | ₩21,713 | ₩21,713 | -1.81% | 732.6만 |
|---|
| 2026.06.02 | ₩22,515 | ₩22,608 | ₩22,394 | ₩22,394 | -0.53% | 1003.1만 |
|---|
| 2026.06.01 | ₩22,662 | ₩22,849 | ₩22,341 | ₩22,528 | -0.59% | 1076.4만 |
|---|
| 2026.05.29 | ₩22,234 | ₩22,408 | ₩22,127 | ₩22,408 | +0.78% | 868.6만 |
|---|
| 2026.05.28 | ₩22,742 | ₩22,782 | ₩22,408 | ₩22,501 | -1.06% | 851.8만 |
|---|
| 2026.05.27 | ₩22,421 | ₩22,809 | ₩22,381 | ₩22,555 | +0.60% | 953.1만 |
|---|
| 2026.05.26 | ₩23,250 | ₩23,290 | ₩22,956 | ₩23,049 | -0.86% | 1063.4만 |
|---|
| 2026.05.22 | ₩23,517 | ₩23,797 | ₩23,410 | ₩23,677 | +0.68% | 998.4만 |
|---|
| 2026.05.21 | ₩24,198 | ₩24,385 | ₩23,851 | ₩24,025 | -0.72% | 1209.6만 |
|---|
| 2026.05.20 | ₩24,292 | ₩24,586 | ₩23,771 | ₩23,797 | -2.04% | 1232.6만 |
|---|
| 2026.05.19 | ₩24,332 | ₩24,599 | ₩24,145 | ₩24,439 | +0.44% | 1260.4만 |
|---|
| 2026.05.18 | ₩23,851 | ₩24,933 | ₩23,717 | ₩24,906 | +4.43% | 1688.9만 |
|---|
| 2026.05.15 | ₩23,944 | ₩24,065 | ₩23,824 | ₩24,038 | +0.39% | 1042.4만 |
|---|
| 2026.05.14 | ₩23,904 | ₩24,345 | ₩23,811 | ₩24,118 | +0.89% | 959만 |
|---|
| 2026.05.13 | ₩24,612 | ₩24,693 | ₩23,704 | ₩23,744 | -3.53% | 1308.7만 |
|---|
| 2026.05.12 | ₩24,866 | ₩25,067 | ₩24,706 | ₩24,906 | +0.16% | 1083.6만 |
|---|
| 2026.05.11 | ₩25,281 | ₩25,401 | ₩24,946 | ₩25,294 | +0.05% | 722.8만 |
|---|
| 2026.05.08 | ₩25,267 | ₩25,321 | ₩24,946 | ₩24,946 | -1.27% | 469.1만 |
|---|
| 2026.05.07 | ₩25,200 | ₩25,254 | ₩24,546 | ₩25,067 | -0.53% | 972만 |
|---|
| 2026.05.06 | ₩25,588 | ₩25,762 | ₩25,374 | ₩25,628 | +0.16% | 1185.2만 |
|---|
| 2026.05.05 | ₩26,363 | ₩26,657 | ₩26,189 | ₩26,363 | 0.00% | 837.8만 |
|---|
| 2026.05.04 | ₩26,603 | ₩26,790 | ₩26,390 | ₩26,590 | -0.05% | 710.8만 |
|---|
| 2026.05.01 | ₩26,390 | ₩26,563 | ₩25,909 | ₩26,323 | -0.25% | 467.6만 |
|---|
| 2026.04.30 | ₩26,082 | ₩26,670 | ₩25,868 | ₩26,563 | +1.84% | 832.8만 |
|---|
| 2026.04.29 | ₩25,922 | ₩26,323 | ₩25,815 | ₩26,229 | +1.19% | 1129.7만 |
|---|
| 2026.04.28 | ₩25,561 | ₩25,748 | ₩25,321 | ₩25,574 | +0.05% | 714.5만 |
|---|
| 2026.04.27 | ₩25,534 | ₩25,895 | ₩25,347 | ₩25,374 | -0.63% | 767.5만 |
|---|
| 2026.04.24 | ₩25,254 | ₩25,267 | ₩24,773 | ₩25,200 | -0.21% | 751.5만 |
|---|
| 2026.04.23 | ₩25,788 | ₩25,975 | ₩25,561 | ₩25,828 | +0.16% | 865.3만 |
|---|
| 2026.04.22 | ₩25,775 | ₩25,828 | ₩25,387 | ₩25,601 | -0.67% | 1304.3만 |
|---|
| 2026.04.21 | ₩25,254 | ₩25,882 | ₩25,254 | ₩25,735 | +1.90% | 615만 |
|---|
| 2026.04.20 | ₩25,120 | ₩25,267 | ₩24,946 | ₩25,227 | +0.43% | 661.7만 |
|---|
| 2026.04.17 | ₩24,693 | ₩24,853 | ₩24,038 | ₩24,840 | +0.60% | 1684.6만 |
|---|
| 2026.04.16 | ₩25,027 | ₩26,042 | ₩24,946 | ₩25,922 | +3.58% | 1300.6만 |
|---|
| 2026.04.15 | ₩25,441 | ₩25,708 | ₩24,973 | ₩25,040 | -1.58% | 954.7만 |
|---|
| 2026.04.14 | ₩26,176 | ₩26,216 | ₩25,521 | ₩25,655 | -1.99% | 901만 |
|---|
| 2026.04.13 | ₩26,523 | ₩26,563 | ₩26,283 | ₩26,550 | +0.10% | 614.8만 |
|---|
| 2026.04.10 | ₩25,334 | ₩26,136 | ₩25,334 | ₩26,122 | +3.11% | 652만 |
|---|
| 2026.04.09 | ₩24,840 | ₩25,521 | ₩24,800 | ₩25,240 | +1.61% | 1311.4만 |
|---|
| 2026.04.08 | ₩23,704 | ₩24,399 | ₩23,517 | ₩24,359 | +2.76% | 1729.7만 |
|---|
| 2026.04.07 | ₩25,401 | ₩25,668 | ₩25,080 | ₩25,160 | -0.95% | 1016.6만 |
|---|
| 2026.04.06 | ₩25,093 | ₩25,387 | ₩24,906 | ₩25,347 | +1.01% | 611.1만 |
|---|
| 2026.04.02 | ₩25,174 | ₩25,508 | ₩24,853 | ₩24,933 | -0.96% | 1131.8만 |
|---|
| 2026.04.01 | ₩24,612 | ₩24,840 | ₩24,145 | ₩24,425 | -0.76% | 1389.3만 |
|---|
| 2026.03.31 | ₩25,428 | ₩25,842 | ₩24,519 | ₩25,053 | -1.47% | 2405.4만 |
|---|
| 2026.03.30 | ₩25,374 | ₩25,815 | ₩25,080 | ₩25,267 | -0.42% | 1547.5만 |
|---|
| 2026.03.27 | ₩24,506 | ₩25,147 | ₩24,452 | ₩25,120 | +2.51% | 1125.4만 |
|---|
| 2026.03.26 | ₩24,332 | ₩24,733 | ₩24,305 | ₩24,439 | +0.44% | 1408.6만 |
|---|
| 2026.03.25 | ₩23,757 | ₩24,372 | ₩23,650 | ₩24,225 | +1.97% | 836.6만 |
|---|
| 2026.03.24 | ₩23,650 | ₩24,359 | ₩23,610 | ₩23,984 | +1.41% | 1626.6만 |
|---|
| 2026.03.23 | ₩22,675 | ₩23,610 | ₩22,675 | ₩23,423 | +3.30% | 1533.9만 |
|---|
| 2026.03.20 | ₩23,477 | ₩23,490 | ₩22,608 | ₩22,795 | -2.90% | 1636만 |
|---|
| 2026.03.19 | ₩23,918 | ₩24,506 | ₩23,811 | ₩23,918 | 0.00% | 1445.7만 |
|---|
| 2026.03.18 | ₩23,918 | ₩24,171 | ₩23,918 | ₩23,944 | +0.11% | 849.1만 |
|---|
| 2026.03.17 | ₩23,757 | ₩24,265 | ₩23,597 | ₩23,757 | 0.00% | 1250.5만 |
|---|
| 2026.03.16 | ₩22,862 | ₩23,477 | ₩22,688 | ₩23,330 | +2.05% | 1133.4만 |
|---|
| 2026.03.13 | ₩22,902 | ₩22,956 | ₩22,394 | ₩22,421 | -2.10% | 1653.4만 |
|---|
| 2026.03.12 | ₩23,530 | ₩23,557 | ₩22,555 | ₩22,942 | -2.50% | 2299.8만 |
|---|
| 2026.03.11 | ₩22,555 | ₩23,276 | ₩22,541 | ₩23,250 | +3.08% | 1745.7만 |
|---|
| 2026.03.10 | ₩21,900 | ₩22,341 | ₩21,753 | ₩22,100 | +0.92% | 1329.3만 |
|---|
| 2026.03.09 | ₩22,047 | ₩22,742 | ₩22,020 | ₩22,301 | +1.15% | 3073.2만 |
|---|
| 2026.03.06 | ₩21,379 | ₩21,780 | ₩21,125 | ₩21,539 | +0.75% | 2323.5만 |
|---|
| 2026.03.05 | ₩20,457 | ₩20,684 | ₩20,297 | ₩20,671 | +1.05% | 1213.6만 |
|---|
| 2026.03.04 | ₩20,724 | ₩20,871 | ₩20,484 | ₩20,697 | -0.13% | 909.6만 |
|---|
| 2026.03.03 | ₩20,844 | ₩21,178 | ₩20,524 | ₩20,831 | -0.06% | 2031.9만 |
|---|
| 2026.03.02 | ₩21,138 | ₩21,299 | ₩20,884 | ₩21,219 | +0.38% | 1485만 |
|---|
| 2026.02.27 | ₩20,791 | ₩20,938 | ₩20,470 | ₩20,577 | -1.03% | 1036.4만 |
|---|
| 2026.02.26 | ₩20,470 | ₩20,671 | ₩20,230 | ₩20,591 | +0.59% | 775.3만 |
|---|
| 2026.02.25 | ₩20,550 | ₩20,738 | ₩20,256 | ₩20,711 | +0.78% | 681.9만 |
|---|
| 2026.02.24 | ₩20,203 | ₩20,591 | ₩20,136 | ₩20,591 | +1.92% | 1037.4만 |
|---|
| 2026.02.23 | ₩19,816 | ₩20,430 | ₩19,789 | ₩20,016 | +1.01% | 1535.8만 |
|---|
| 2026.02.20 | ₩19,401 | ₩19,642 | ₩19,268 | ₩19,628 | +1.17% | 710.9만 |
|---|
| 2026.02.19 | ₩19,308 | ₩19,562 | ₩19,214 | ₩19,428 | +0.62% | 1002.2만 |
|---|
| 2026.02.18 | ₩19,000 | ₩19,228 | ₩18,813 | ₩19,027 | +0.14% | 744.7만 |
|---|
| 2026.02.17 | ₩18,907 | ₩18,907 | ₩18,479 | ₩18,720 | -0.99% | 517.5만 |
|---|
| 2026.02.13 | ₩18,760 | ₩18,947 | ₩18,640 | ₩18,907 | +0.78% | 721.8만 |
|---|
| 2026.02.12 | ₩19,669 | ₩19,669 | ₩18,880 | ₩19,041 | -3.19% | 1385.3만 |
|---|
| 2026.02.11 | ₩19,562 | ₩19,856 | ₩19,522 | ₩19,722 | +0.82% | 1790.5만 |
|---|
| 2026.02.10 | ₩19,147 | ₩19,268 | ₩19,027 | ₩19,241 | +0.49% | 628.3만 |
|---|
| 2026.02.09 | ₩18,907 | ₩19,308 | ₩18,853 | ₩19,308 | +2.12% | 734.9만 |
|---|
| 2026.02.06 | ₩18,894 | ₩19,041 | ₩18,693 | ₩18,827 | -0.35% | 672.9만 |
|---|
| 2026.02.05 | ₩19,027 | ₩19,188 | ₩18,747 | ₩18,787 | -1.26% | 1013.6만 |
|---|
| 2026.02.04 | ₩19,134 | ₩19,228 | ₩18,813 | ₩19,041 | -0.49% | 1173.4만 |
|---|
| 2026.02.03 | ₩19,455 | ₩19,642 | ₩18,947 | ₩19,268 | -0.96% | 1589.9만 |
|---|
| 2026.02.02 | ₩18,653 | ₩18,920 | ₩18,600 | ₩18,894 | +1.29% | 1217.6만 |
|---|
| 2026.01.30 | ₩19,308 | ₩19,455 | ₩18,827 | ₩19,188 | -0.62% | 1479.2만 |
|---|
| 2026.01.29 | ₩19,802 | ₩19,936 | ₩19,147 | ₩19,455 | -1.75% | 1988.6만 |
|---|
| 2026.01.28 | ₩19,094 | ₩19,268 | ₩18,867 | ₩19,228 | +0.70% | 1485.5만 |
|---|
| 2026.01.27 | ₩18,306 | ₩18,747 | ₩18,306 | ₩18,720 | +2.26% | 1323.9만 |
|---|
| 2026.01.26 | ₩17,985 | ₩18,119 | ₩17,771 | ₩17,918 | -0.37% | 809.2만 |
|---|
| 2026.01.23 | ₩17,357 | ₩17,932 | ₩17,277 | ₩17,798 | +2.54% | 1350.8만 |
|---|
| 2026.01.22 | ₩16,903 | ₩17,183 | ₩16,836 | ₩16,969 | +0.40% | 1743만 |
|---|
| 2026.01.21 | ₩16,221 | ₩16,889 | ₩16,221 | ₩16,889 | +4.12% | 1596.1만 |
|---|
| 2026.01.20 | ₩15,994 | ₩16,195 | ₩15,981 | ₩16,101 | +0.67% | 1074.2만 |
|---|
| 2026.01.16 | ₩15,820 | ₩16,048 | ₩15,820 | ₩15,967 | +0.93% | 747.4만 |
|---|
| 2026.01.15 | ₩15,673 | ₩15,941 | ₩15,593 | ₩15,874 | +1.28% | 662만 |
|---|
| 2026.01.14 | ₩15,593 | ₩16,141 | ₩15,593 | ₩15,847 | +1.63% | 2278.9만 |
|---|
| 2026.01.13 | ₩15,219 | ₩15,593 | ₩15,219 | ₩15,566 | +2.28% | 1250.5만 |
|---|
| 2026.01.12 | ₩15,126 | ₩15,232 | ₩15,072 | ₩15,085 | -0.27% | 505.6만 |
|---|
| 2026.01.09 | ₩15,059 | ₩15,313 | ₩15,059 | ₩15,152 | +0.62% | 583.9만 |
|---|
| 2026.01.08 | ₩14,858 | ₩15,072 | ₩14,832 | ₩15,045 | +1.26% | 674.3만 |
|---|
| 2026.01.07 | ₩14,725 | ₩14,778 | ₩14,631 | ₩14,725 | 0.00% | 568.6만 |
|---|
| 2026.01.06 | ₩15,032 | ₩15,126 | ₩14,711 | ₩14,725 | -2.04% | 1051.8만 |
|---|
| 2026.01.05 | ₩14,992 | ₩15,019 | ₩14,631 | ₩14,925 | -0.45% | 1264.9만 |
|---|
| 2026.01.02 | ₩15,072 | ₩15,192 | ₩14,898 | ₩15,139 | +0.44% | 508.2만 |
|---|
| 2025.12.31 | ₩15,085 | ₩15,112 | ₩15,032 | ₩15,059 | -0.18% | 289.7만 |
|---|
| 2025.12.30 | ₩14,938 | ₩15,112 | ₩14,925 | ₩15,112 | +1.16% | 548.5만 |
|---|
| 2025.12.29 | ₩14,711 | ₩14,805 | ₩14,645 | ₩14,751 | +0.27% | 455.5만 |
|---|
| 2025.12.26 | ₩14,564 | ₩14,725 | ₩14,551 | ₩14,685 | +0.83% | 611.6만 |
|---|
| 2025.12.24 | ₩15,152 | ₩15,152 | ₩15,005 | ₩15,139 | -0.09% | 188.9만 |
|---|
| 2025.12.23 | ₩14,952 | ₩15,085 | ₩14,938 | ₩15,085 | +0.89% | 448.4만 |
|---|
| 2025.12.22 | ₩15,085 | ₩15,112 | ₩14,872 | ₩14,885 | -1.33% | 652.7만 |
|---|
| 2025.12.19 | ₩15,085 | ₩15,126 | ₩14,925 | ₩14,938 | -0.97% | 435.8만 |
|---|
| 2025.12.18 | ₩15,045 | ₩15,126 | ₩14,898 | ₩14,965 | -0.53% | 644만 |
|---|
| 2025.12.17 | ₩15,032 | ₩15,059 | ₩14,898 | ₩15,032 | 0.00% | 556.8만 |
|---|
| 2025.12.16 | ₩15,326 | ₩15,366 | ₩14,965 | ₩15,032 | -1.92% | 892.9만 |
|---|
| 2025.12.15 | ₩15,740 | ₩15,754 | ₩15,580 | ₩15,593 | -0.93% | 493만 |
|---|
| 2025.12.12 | ₩15,687 | ₩15,700 | ₩15,420 | ₩15,566 | -0.77% | 677.6만 |
|---|
| 2025.12.11 | ₩15,513 | ₩15,580 | ₩15,433 | ₩15,460 | -0.34% | 623.4만 |
|---|
| 2025.12.10 | ₩15,553 | ₩15,647 | ₩15,366 | ₩15,580 | +0.17% | 679.8만 |
|---|
| 2025.12.09 | ₩15,366 | ₩15,687 | ₩15,366 | ₩15,687 | +2.09% | 666.8만 |
|---|
| 2025.12.08 | ₩15,580 | ₩15,740 | ₩15,460 | ₩15,593 | +0.09% | 744.1만 |
|---|
| 2025.12.05 | ₩16,301 | ₩16,475 | ₩15,326 | ₩15,353 | -5.82% | 2081.3만 |
|---|
| 2025.12.04 | ₩16,515 | ₩16,542 | ₩16,315 | ₩16,408 | -0.65% | 632.2만 |
|---|
| 2025.12.03 | ₩16,208 | ₩16,382 | ₩16,208 | ₩16,248 | +0.25% | 460.2만 |
|---|
| 2025.12.02 | ₩15,994 | ₩16,074 | ₩15,727 | ₩16,074 | +0.50% | 553.7만 |
|---|
| 2025.12.01 | ₩15,834 | ₩16,114 | ₩15,820 | ₩15,820 | -0.08% | 542.8만 |
|---|
| 2025.11.28 | ₩15,847 | ₩15,914 | ₩15,780 | ₩15,887 | +0.25% | 362.8만 |
|---|
| 2025.11.26 | ₩16,088 | ₩16,181 | ₩15,981 | ₩16,074 | -0.08% | 369.4만 |
|---|
| 2025.11.25 | ₩16,034 | ₩16,074 | ₩15,847 | ₩15,954 | -0.50% | 568.1만 |
|---|
| 2025.11.24 | ₩16,154 | ₩16,221 | ₩15,994 | ₩16,141 | -0.08% | 670.4만 |
|---|
| 2025.11.21 | ₩16,101 | ₩16,195 | ₩15,954 | ₩16,074 | -0.17% | 601.9만 |
|---|
| 2025.11.20 | ₩16,448 | ₩16,542 | ₩16,074 | ₩16,088 | -2.19% | 549.1만 |
|---|
| 2025.11.19 | ₩16,341 | ₩16,515 | ₩16,315 | ₩16,422 | +0.49% | 805.8만 |
|---|
| 2025.11.18 | ₩16,422 | ₩16,676 | ₩16,408 | ₩16,595 | +1.06% | 607.2만 |
|---|
| 2025.11.17 | ₩16,609 | ₩16,649 | ₩16,422 | ₩16,502 | -0.64% | 560.1만 |
|---|
| 2025.11.14 | ₩16,502 | ₩16,796 | ₩16,462 | ₩16,582 | +0.49% | 768.1만 |
|---|
| 2025.11.13 | ₩16,488 | ₩16,676 | ₩16,315 | ₩16,422 | -0.41% | 1155.4만 |
|---|
| 2025.11.12 | ₩16,609 | ₩16,662 | ₩16,195 | ₩16,341 | -1.61% | 1604.9만 |
|---|
| 2025.11.11 | ₩16,582 | ₩16,983 | ₩16,555 | ₩16,916 | +2.01% | 2393.1만 |
|---|
| 2025.11.10 | ₩16,235 | ₩16,408 | ₩16,034 | ₩16,328 | +0.58% | 1107.4만 |
|---|
| 2025.11.07 | ₩15,446 | ₩16,114 | ₩15,393 | ₩16,114 | +4.33% | 1713.2만 |
|---|
| 2025.11.06 | ₩15,540 | ₩15,607 | ₩15,420 | ₩15,460 | -0.52% | 668.3만 |
|---|
| 2025.11.05 | ₩15,072 | ₩15,446 | ₩15,059 | ₩15,406 | +2.22% | 1042.7만 |
|---|
| 2025.11.04 | ₩14,845 | ₩14,965 | ₩14,792 | ₩14,925 | +0.54% | 496.8만 |
|---|
| 2025.11.03 | ₩14,952 | ₩15,232 | ₩14,925 | ₩14,965 | +0.09% | 1037만 |
|---|
| 2025.10.31 | ₩14,885 | ₩14,912 | ₩14,658 | ₩14,765 | -0.81% | 597.9만 |
|---|
| 2025.10.30 | ₩14,818 | ₩14,965 | ₩14,778 | ₩14,792 | -0.18% | 569.7만 |
|---|
| 2025.10.29 | ₩14,992 | ₩15,099 | ₩14,938 | ₩14,965 | -0.18% | 624.3만 |
|---|
| 2025.10.28 | ₩14,898 | ₩15,112 | ₩14,858 | ₩14,979 | +0.54% | 559.9만 |
|---|
| 2025.10.27 | ₩14,938 | ₩14,965 | ₩14,765 | ₩14,938 | 0.00% | 636.2만 |
|---|
| 2025.10.24 | ₩15,099 | ₩15,166 | ₩14,792 | ₩14,805 | -1.95% | 455.1만 |
|---|
| 2025.10.23 | ₩15,206 | ₩15,232 | ₩14,965 | ₩14,979 | -1.49% | 578.7만 |
|---|
| 2025.10.22 | ₩14,698 | ₩14,872 | ₩14,645 | ₩14,805 | +0.73% | 817.3만 |
|---|
| 2025.10.21 | ₩14,832 | ₩14,832 | ₩14,591 | ₩14,631 | -1.35% | 726.1만 |
|---|
| 2025.10.20 | ₩14,711 | ₩14,872 | ₩14,618 | ₩14,778 | +0.45% | 943만 |
|---|
| 2025.10.17 | ₩14,431 | ₩14,765 | ₩14,377 | ₩14,658 | +1.57% | 857.5만 |
|---|
| 2025.10.16 | ₩14,564 | ₩14,645 | ₩14,431 | ₩14,471 | -0.64% | 529만 |
|---|
| 2025.10.15 | ₩14,698 | ₩14,818 | ₩14,538 | ₩14,564 | -0.91% | 596만 |
|---|
| 2025.10.14 | ₩14,618 | ₩14,805 | ₩14,551 | ₩14,685 | +0.46% | 664.1만 |
|---|
| 2025.10.13 | ₩14,725 | ₩14,845 | ₩14,618 | ₩14,792 | +0.45% | 435.5만 |
|---|
| 2025.10.10 | ₩14,885 | ₩14,885 | ₩14,538 | ₩14,551 | -2.24% | 1093.7만 |
|---|
