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 | ₩29,499 | ₩30,407 | ₩29,419 | ₩29,993 | +1.67% | 1358.8만 |
| 2026.10.08 | ₩29,405 | ₩29,739 | ₩29,192 | ₩29,552 | +0.50% | 1192.2만 |
| 2026.10.07 | ₩28,885 | ₩29,219 | ₩28,605 | ₩28,912 | +0.09% | 1030.8만 |
| 2026.10.06 | ₩29,352 | ₩29,365 | ₩28,805 | ₩28,858 | -1.68% | 1230.1만 |
| 2026.10.05 | ₩29,085 | ₩30,326 | ₩28,751 | ₩29,526 | +1.51% | 3760.2만 |
| 2026.10.02 | ₩25,268 | ₩26,269 | ₩25,254 | ₩26,162 | +3.54% | 794.7만 |
| 2026.10.01 | ₩25,414 | ₩25,668 | ₩25,228 | ₩25,521 | +0.42% | 639.6만 |
| 2026.09.30 | ₩25,481 | ₩25,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,348 |
| ₩25,348 |
| -0.52% |
| 918.2만 |
| 2026.09.29 | ₩24,600 | ₩25,121 | ₩24,507 | ₩25,081 | +1.95% | 689.7만 |
|---|
| 2026.09.28 | ₩24,894 | ₩25,214 | ₩24,814 | ₩24,894 | 0.00% | 690.5만 |
|---|
| 2026.09.25 | ₩24,907 | ₩24,961 | ₩24,547 | ₩24,720 | -0.75% | 597.4만 |
|---|
| 2026.09.24 | ₩25,655 | ₩25,908 | ₩25,321 | ₩25,348 | -1.20% | 871.2만 |
|---|
| 2026.09.23 | ₩25,695 | ₩26,015 | ₩25,468 | ₩25,655 | -0.16% | 728.7만 |
|---|
| 2026.09.22 | ₩24,694 | ₩25,348 | ₩24,573 | ₩25,281 | +2.38% | 770.5만 |
|---|
| 2026.09.21 | ₩25,081 | ₩25,281 | ₩24,947 | ₩25,014 | -0.27% | 690.2만 |
|---|
| 2026.09.18 | ₩25,027 | ₩25,268 | ₩25,001 | ₩25,121 | +0.37% | 354.6만 |
|---|
| 2026.09.17 | ₩24,974 | ₩25,481 | ₩24,774 | ₩25,281 | +1.23% | 615.2만 |
|---|
| 2026.09.16 | ₩25,788 | ₩25,788 | ₩25,147 | ₩25,214 | -2.23% | 813.8만 |
|---|
| 2026.09.15 | ₩25,521 | ₩26,295 | ₩25,521 | ₩26,122 | +2.35% | 818.2만 |
|---|
| 2026.09.14 | ₩25,548 | ₩25,628 | ₩25,228 | ₩25,454 | -0.37% | 553.4만 |
|---|
| 2026.09.11 | ₩25,481 | ₩25,708 | ₩25,254 | ₩25,508 | +0.10% | 373.1만 |
|---|
| 2026.09.10 | ₩25,601 | ₩26,015 | ₩25,214 | ₩25,655 | +0.21% | 891.3만 |
|---|
| 2026.09.09 | ₩25,494 | ₩25,641 | ₩25,187 | ₩25,348 | -0.58% | 767.9만 |
|---|
| 2026.09.08 | ₩25,067 | ₩25,468 | ₩24,907 | ₩25,174 | +0.43% | 719.7만 |
|---|
| 2026.09.04 | ₩24,507 | ₩24,734 | ₩24,347 | ₩24,360 | -0.60% | 531.2만 |
|---|
| 2026.09.03 | ₩25,575 | ₩25,641 | ₩24,760 | ₩24,800 | -3.03% | 1334.2만 |
|---|
| 2026.09.02 | ₩24,213 | ₩25,214 | ₩24,146 | ₩25,107 | +3.69% | 948만 |
|---|
| 2026.09.01 | ₩23,612 | ₩24,373 | ₩23,612 | ₩24,293 | +2.88% | 1007.9만 |
|---|
| 2026.08.31 | ₩23,092 | ₩23,439 | ₩22,838 | ₩23,225 | +0.58% | 793.8만 |
|---|
| 2026.08.28 | ₩22,051 | ₩22,398 | ₩21,971 | ₩22,384 | +1.51% | 603.6만 |
|---|
| 2026.08.27 | ₩21,397 | ₩22,144 | ₩21,210 | ₩22,077 | +3.18% | 827.1만 |
|---|
| 2026.08.26 | ₩21,317 | ₩21,851 | ₩21,170 | ₩21,383 | +0.31% | 770.5만 |
|---|
| 2026.08.25 | ₩21,704 | ₩21,730 | ₩21,250 | ₩21,437 | -1.23% | 1155.2만 |
|---|
| 2026.08.24 | ₩22,251 | ₩22,478 | ₩22,117 | ₩22,384 | +0.60% | 706.8만 |
|---|
| 2026.08.21 | ₩22,852 | ₩23,092 | ₩22,852 | ₩22,985 | +0.58% | 589.7만 |
|---|
| 2026.08.20 | ₩22,465 | ₩22,945 | ₩22,424 | ₩22,745 | +1.25% | 642.9만 |
|---|
| 2026.08.19 | ₩22,478 | ₩22,691 | ₩22,198 | ₩22,238 | -1.07% | 860.2만 |
|---|
| 2026.08.18 | ₩22,051 | ₩22,184 | ₩21,730 | ₩21,851 | -0.91% | 852.4만 |
|---|
| 2026.08.17 | ₩21,891 | ₩21,931 | ₩21,463 | ₩21,810 | -0.37% | 788.9만 |
|---|
| 2026.08.14 | ₩21,637 | ₩21,704 | ₩21,290 | ₩21,450 | -0.86% | 664.8만 |
|---|
| 2026.08.13 | ₩21,237 | ₩21,557 | ₩21,143 | ₩21,530 | +1.38% | 631.9만 |
|---|
| 2026.08.12 | ₩21,303 | ₩21,664 | ₩21,250 | ₩21,317 | +0.06% | 792.5만 |
|---|
| 2026.08.11 | ₩21,957 | ₩21,957 | ₩21,183 | ₩21,437 | -2.37% | 743.2만 |
|---|
| 2026.08.10 | ₩21,624 | ₩22,144 | ₩21,490 | ₩21,944 | +1.48% | 937.6만 |
|---|
| 2026.08.07 | ₩22,238 | ₩22,238 | ₩21,423 | ₩21,437 | -3.60% | 940.4만 |
|---|
| 2026.08.06 | ₩22,144 | ₩22,171 | ₩21,944 | ₩21,997 | -0.66% | 437.9만 |
|---|
| 2026.08.05 | ₩22,398 | ₩22,398 | ₩21,690 | ₩21,730 | -2.98% | 631.8만 |
|---|
| 2026.08.04 | ₩22,224 | ₩22,304 | ₩21,851 | ₩22,064 | -0.72% | 692.2만 |
|---|
| 2026.08.03 | ₩22,491 | ₩22,638 | ₩22,331 | ₩22,491 | 0.00% | 737.2만 |
|---|
| 2026.07.31 | ₩22,611 | ₩22,905 | ₩22,371 | ₩22,892 | +1.24% | 603.7만 |
|---|
| 2026.07.30 | ₩21,957 | ₩22,545 | ₩21,944 | ₩22,491 | +2.43% | 504.8만 |
|---|
| 2026.07.29 | ₩22,104 | ₩22,117 | ₩21,784 | ₩21,957 | -0.66% | 569.4만 |
|---|
| 2026.07.28 | ₩21,477 | ₩21,810 | ₩21,383 | ₩21,450 | -0.12% | 726.9만 |
|---|
| 2026.07.27 | ₩21,463 | ₩21,704 | ₩21,383 | ₩21,410 | -0.25% | 545.6만 |
|---|
| 2026.07.24 | ₩22,318 | ₩22,625 | ₩22,171 | ₩22,184 | -0.60% | 516.2만 |
|---|
| 2026.07.23 | ₩22,745 | ₩22,865 | ₩22,491 | ₩22,531 | -0.94% | 697.1만 |
|---|
| 2026.07.22 | ₩22,251 | ₩22,611 | ₩22,238 | ₩22,384 | +0.60% | 654.8만 |
|---|
| 2026.07.21 | ₩21,757 | ₩21,984 | ₩21,637 | ₩21,957 | +0.92% | 511.6만 |
|---|
| 2026.07.20 | ₩21,410 | ₩21,757 | ₩21,263 | ₩21,650 | +1.12% | 632.7만 |
|---|
| 2026.07.17 | ₩21,237 | ₩21,463 | ₩21,156 | ₩21,357 | +0.57% | 624.2만 |
|---|
| 2026.07.16 | ₩21,357 | ₩21,410 | ₩20,916 | ₩20,916 | -2.06% | 456.8만 |
|---|
| 2026.07.15 | ₩21,463 | ₩21,477 | ₩21,143 | ₩21,370 | -0.44% | 518.2만 |
|---|
| 2026.07.14 | ₩21,570 | ₩21,637 | ₩21,143 | ₩21,423 | -0.68% | 769.2만 |
|---|
| 2026.07.13 | ₩21,183 | ₩21,317 | ₩21,023 | ₩21,223 | +0.19% | 1039만 |
|---|
| 2026.07.10 | ₩20,609 | ₩20,796 | ₩20,596 | ₩20,783 | +0.84% | 529.3만 |
|---|
| 2026.07.09 | ₩20,609 | ₩20,636 | ₩20,302 | ₩20,476 | -0.65% | 769.5만 |
|---|
| 2026.07.08 | ₩20,556 | ₩20,636 | ₩20,209 | ₩20,609 | +0.26% | 873.3만 |
|---|
| 2026.07.07 | ₩19,728 | ₩20,075 | ₩19,661 | ₩20,009 | +1.42% | 778.7만 |
|---|
| 2026.07.06 | ₩19,488 | ₩19,648 | ₩19,448 | ₩19,608 | +0.62% | 342만 |
|---|
| 2026.07.02 | ₩19,568 | ₩19,848 | ₩19,288 | ₩19,381 | -0.95% | 685.1만 |
|---|
| 2026.07.01 | ₩19,234 | ₩19,501 | ₩19,234 | ₩19,341 | +0.56% | 453.4만 |
|---|
| 2026.06.30 | ₩19,568 | ₩19,661 | ₩19,461 | ₩19,541 | -0.14% | 574.2만 |
|---|
| 2026.06.29 | ₩19,688 | ₩19,808 | ₩19,541 | ₩19,675 | -0.07% | 549.5만 |
|---|
| 2026.06.26 | ₩19,688 | ₩19,728 | ₩19,568 | ₩19,595 | -0.47% | 674.3만 |
|---|
| 2026.06.25 | ₩19,608 | ₩19,942 | ₩19,488 | ₩19,862 | +1.29% | 513.2만 |
|---|
| 2026.06.24 | ₩19,795 | ₩19,848 | ₩19,555 | ₩19,675 | -0.61% | 759.4만 |
|---|
| 2026.06.23 | ₩20,129 | ₩20,369 | ₩20,089 | ₩20,356 | +1.13% | 805.7만 |
|---|
| 2026.06.22 | ₩20,182 | ₩20,369 | ₩19,955 | ₩20,369 | +0.93% | 594.4만 |
|---|
| 2026.06.18 | ₩19,675 | ₩20,169 | ₩19,368 | ₩20,009 | +1.70% | 2373.8만 |
|---|
| 2026.06.17 | ₩20,422 | ₩20,489 | ₩20,009 | ₩20,049 | -1.83% | 1569.4만 |
|---|
| 2026.06.16 | ₩20,222 | ₩20,382 | ₩20,075 | ₩20,209 | -0.07% | 673.2만 |
|---|
| 2026.06.15 | ₩21,036 | ₩21,156 | ₩20,582 | ₩20,596 | -2.09% | 956.9만 |
|---|
| 2026.06.12 | ₩21,437 | ₩21,837 | ₩21,423 | ₩21,784 | +1.62% | 693.9만 |
|---|
| 2026.06.11 | ₩21,650 | ₩21,891 | ₩21,477 | ₩21,810 | +0.74% | 1165만 |
|---|
| 2026.06.10 | ₩21,237 | ₩21,677 | ₩21,237 | ₩21,477 | +1.13% | 1241.7만 |
|---|
| 2026.06.09 | ₩21,290 | ₩21,357 | ₩21,090 | ₩21,223 | -0.31% | 894.3만 |
|---|
| 2026.06.08 | ₩21,263 | ₩21,383 | ₩21,036 | ₩21,223 | -0.19% | 648.8만 |
|---|
| 2026.06.05 | ₩21,450 | ₩21,557 | ₩21,090 | ₩21,156 | -1.37% | 653.4만 |
|---|
| 2026.06.04 | ₩21,624 | ₩21,744 | ₩21,397 | ₩21,570 | -0.25% | 434.8만 |
|---|
| 2026.06.03 | ₩22,091 | ₩22,158 | ₩21,690 | ₩21,690 | -1.81% | 732.6만 |
|---|
| 2026.06.02 | ₩22,491 | ₩22,585 | ₩22,371 | ₩22,371 | -0.53% | 1003.1만 |
|---|
| 2026.06.01 | ₩22,638 | ₩22,825 | ₩22,318 | ₩22,505 | -0.59% | 1076.4만 |
|---|
| 2026.05.29 | ₩22,211 | ₩22,384 | ₩22,104 | ₩22,384 | +0.78% | 868.6만 |
|---|
| 2026.05.28 | ₩22,718 | ₩22,758 | ₩22,384 | ₩22,478 | -1.06% | 851.8만 |
|---|
| 2026.05.27 | ₩22,398 | ₩22,785 | ₩22,358 | ₩22,531 | +0.60% | 953.1만 |
|---|
| 2026.05.26 | ₩23,225 | ₩23,265 | ₩22,932 | ₩23,025 | -0.86% | 1063.4만 |
|---|
| 2026.05.22 | ₩23,492 | ₩23,773 | ₩23,386 | ₩23,652 | +0.68% | 998.4만 |
|---|
| 2026.05.21 | ₩24,173 | ₩24,360 | ₩23,826 | ₩24,000 | -0.72% | 1209.6만 |
|---|
| 2026.05.20 | ₩24,266 | ₩24,560 | ₩23,746 | ₩23,773 | -2.04% | 1232.6만 |
|---|
| 2026.05.19 | ₩24,307 | ₩24,573 | ₩24,120 | ₩24,413 | +0.44% | 1260.4만 |
|---|
| 2026.05.18 | ₩23,826 | ₩24,907 | ₩23,693 | ₩24,880 | +4.43% | 1688.9만 |
|---|
| 2026.05.15 | ₩23,919 | ₩24,040 | ₩23,799 | ₩24,013 | +0.39% | 1042.4만 |
|---|
| 2026.05.14 | ₩23,879 | ₩24,320 | ₩23,786 | ₩24,093 | +0.89% | 959만 |
|---|
| 2026.05.13 | ₩24,587 | ₩24,667 | ₩23,679 | ₩23,719 | -3.53% | 1308.7만 |
|---|
| 2026.05.12 | ₩24,840 | ₩25,041 | ₩24,680 | ₩24,880 | +0.16% | 1083.6만 |
|---|
| 2026.05.11 | ₩25,254 | ₩25,374 | ₩24,921 | ₩25,268 | +0.05% | 722.8만 |
|---|
| 2026.05.08 | ₩25,241 | ₩25,294 | ₩24,921 | ₩24,921 | -1.27% | 469.1만 |
|---|
| 2026.05.07 | ₩25,174 | ₩25,228 | ₩24,520 | ₩25,041 | -0.53% | 972만 |
|---|
| 2026.05.06 | ₩25,561 | ₩25,735 | ₩25,348 | ₩25,601 | +0.16% | 1185.2만 |
|---|
| 2026.05.05 | ₩26,335 | ₩26,629 | ₩26,162 | ₩26,335 | 0.00% | 837.8만 |
|---|
| 2026.05.04 | ₩26,576 | ₩26,763 | ₩26,362 | ₩26,562 | -0.05% | 710.8만 |
|---|
| 2026.05.01 | ₩26,362 | ₩26,536 | ₩25,882 | ₩26,295 | -0.25% | 467.6만 |
|---|
| 2026.04.30 | ₩26,055 | ₩26,642 | ₩25,842 | ₩26,536 | +1.84% | 832.8만 |
|---|
| 2026.04.29 | ₩25,895 | ₩26,295 | ₩25,788 | ₩26,202 | +1.19% | 1129.7만 |
|---|
| 2026.04.28 | ₩25,535 | ₩25,721 | ₩25,294 | ₩25,548 | +0.05% | 714.5만 |
|---|
| 2026.04.27 | ₩25,508 | ₩25,868 | ₩25,321 | ₩25,348 | -0.63% | 767.5만 |
|---|
| 2026.04.24 | ₩25,228 | ₩25,241 | ₩24,747 | ₩25,174 | -0.21% | 751.5만 |
|---|
| 2026.04.23 | ₩25,761 | ₩25,948 | ₩25,535 | ₩25,801 | +0.16% | 865.3만 |
|---|
| 2026.04.22 | ₩25,748 | ₩25,801 | ₩25,361 | ₩25,575 | -0.67% | 1304.3만 |
|---|
| 2026.04.21 | ₩25,228 | ₩25,855 | ₩25,228 | ₩25,708 | +1.90% | 615만 |
|---|
| 2026.04.20 | ₩25,094 | ₩25,241 | ₩24,921 | ₩25,201 | +0.43% | 661.7만 |
|---|
| 2026.04.17 | ₩24,667 | ₩24,827 | ₩24,013 | ₩24,814 | +0.60% | 1684.6만 |
|---|
| 2026.04.16 | ₩25,001 | ₩26,015 | ₩24,921 | ₩25,895 | +3.58% | 1300.6만 |
|---|
| 2026.04.15 | ₩25,414 | ₩25,681 | ₩24,947 | ₩25,014 | -1.58% | 954.7만 |
|---|
| 2026.04.14 | ₩26,149 | ₩26,189 | ₩25,494 | ₩25,628 | -1.99% | 901만 |
|---|
| 2026.04.13 | ₩26,496 | ₩26,536 | ₩26,255 | ₩26,522 | +0.10% | 614.8만 |
|---|
| 2026.04.10 | ₩25,308 | ₩26,108 | ₩25,308 | ₩26,095 | +3.11% | 652만 |
|---|
| 2026.04.09 | ₩24,814 | ₩25,494 | ₩24,774 | ₩25,214 | +1.61% | 1311.4만 |
|---|
| 2026.04.08 | ₩23,679 | ₩24,373 | ₩23,492 | ₩24,333 | +2.76% | 1729.7만 |
|---|
| 2026.04.07 | ₩25,374 | ₩25,641 | ₩25,054 | ₩25,134 | -0.95% | 1016.6만 |
|---|
| 2026.04.06 | ₩25,067 | ₩25,361 | ₩24,880 | ₩25,321 | +1.01% | 611.1만 |
|---|
| 2026.04.02 | ₩25,147 | ₩25,481 | ₩24,827 | ₩24,907 | -0.96% | 1131.8만 |
|---|
| 2026.04.01 | ₩24,587 | ₩24,814 | ₩24,120 | ₩24,400 | -0.76% | 1389.3만 |
|---|
| 2026.03.31 | ₩25,401 | ₩25,815 | ₩24,493 | ₩25,027 | -1.47% | 2405.4만 |
|---|
| 2026.03.30 | ₩25,348 | ₩25,788 | ₩25,054 | ₩25,241 | -0.42% | 1547.5만 |
|---|
| 2026.03.27 | ₩24,480 | ₩25,121 | ₩24,427 | ₩25,094 | +2.51% | 1125.4만 |
|---|
| 2026.03.26 | ₩24,307 | ₩24,707 | ₩24,280 | ₩24,413 | +0.44% | 1408.6만 |
|---|
| 2026.03.25 | ₩23,733 | ₩24,347 | ₩23,626 | ₩24,200 | +1.97% | 836.6만 |
|---|
| 2026.03.24 | ₩23,626 | ₩24,333 | ₩23,586 | ₩23,959 | +1.41% | 1626.6만 |
|---|
| 2026.03.23 | ₩22,651 | ₩23,586 | ₩22,651 | ₩23,399 | +3.30% | 1533.9만 |
|---|
| 2026.03.20 | ₩23,452 | ₩23,466 | ₩22,585 | ₩22,772 | -2.90% | 1636만 |
|---|
| 2026.03.19 | ₩23,893 | ₩24,480 | ₩23,786 | ₩23,893 | 0.00% | 1445.7만 |
|---|
| 2026.03.18 | ₩23,893 | ₩24,146 | ₩23,893 | ₩23,919 | +0.11% | 849.1만 |
|---|
| 2026.03.17 | ₩23,733 | ₩24,240 | ₩23,572 | ₩23,733 | 0.00% | 1250.5만 |
|---|
| 2026.03.16 | ₩22,838 | ₩23,452 | ₩22,665 | ₩23,305 | +2.05% | 1133.4만 |
|---|
| 2026.03.13 | ₩22,878 | ₩22,932 | ₩22,371 | ₩22,398 | -2.10% | 1653.4만 |
|---|
| 2026.03.12 | ₩23,506 | ₩23,532 | ₩22,531 | ₩22,918 | -2.50% | 2299.8만 |
|---|
| 2026.03.11 | ₩22,531 | ₩23,252 | ₩22,518 | ₩23,225 | +3.08% | 1745.7만 |
|---|
| 2026.03.10 | ₩21,877 | ₩22,318 | ₩21,730 | ₩22,077 | +0.92% | 1329.3만 |
|---|
| 2026.03.09 | ₩22,024 | ₩22,718 | ₩21,997 | ₩22,278 | +1.15% | 3073.2만 |
|---|
| 2026.03.06 | ₩21,357 | ₩21,757 | ₩21,103 | ₩21,517 | +0.75% | 2323.5만 |
|---|
| 2026.03.05 | ₩20,436 | ₩20,663 | ₩20,275 | ₩20,649 | +1.05% | 1213.6만 |
|---|
| 2026.03.04 | ₩20,703 | ₩20,849 | ₩20,462 | ₩20,676 | -0.13% | 909.6만 |
|---|
| 2026.03.03 | ₩20,823 | ₩21,156 | ₩20,502 | ₩20,809 | -0.06% | 2031.9만 |
|---|
| 2026.03.02 | ₩21,116 | ₩21,277 | ₩20,863 | ₩21,196 | +0.38% | 1485만 |
|---|
| 2026.02.27 | ₩20,769 | ₩20,916 | ₩20,449 | ₩20,556 | -1.03% | 1036.4만 |
|---|
| 2026.02.26 | ₩20,449 | ₩20,649 | ₩20,209 | ₩20,569 | +0.59% | 775.3만 |
|---|
| 2026.02.25 | ₩20,529 | ₩20,716 | ₩20,235 | ₩20,689 | +0.78% | 681.9만 |
|---|
| 2026.02.24 | ₩20,182 | ₩20,569 | ₩20,115 | ₩20,569 | +1.92% | 1037.4만 |
|---|
| 2026.02.23 | ₩19,795 | ₩20,409 | ₩19,768 | ₩19,995 | +1.01% | 1535.8만 |
|---|
| 2026.02.20 | ₩19,381 | ₩19,621 | ₩19,248 | ₩19,608 | +1.17% | 710.9만 |
|---|
| 2026.02.19 | ₩19,288 | ₩19,541 | ₩19,194 | ₩19,408 | +0.62% | 1002.2만 |
|---|
| 2026.02.18 | ₩18,981 | ₩19,208 | ₩18,794 | ₩19,007 | +0.14% | 744.7만 |
|---|
| 2026.02.17 | ₩18,887 | ₩18,887 | ₩18,460 | ₩18,700 | -0.99% | 517.5만 |
|---|
| 2026.02.13 | ₩18,740 | ₩18,927 | ₩18,620 | ₩18,887 | +0.78% | 721.8만 |
|---|
| 2026.02.12 | ₩19,648 | ₩19,648 | ₩18,861 | ₩19,021 | -3.19% | 1385.3만 |
|---|
| 2026.02.11 | ₩19,541 | ₩19,835 | ₩19,501 | ₩19,702 | +0.82% | 1790.5만 |
|---|
| 2026.02.10 | ₩19,128 | ₩19,248 | ₩19,007 | ₩19,221 | +0.49% | 628.3만 |
|---|
| 2026.02.09 | ₩18,887 | ₩19,288 | ₩18,834 | ₩19,288 | +2.12% | 734.9만 |
|---|
| 2026.02.06 | ₩18,874 | ₩19,021 | ₩18,674 | ₩18,807 | -0.35% | 672.9만 |
|---|
| 2026.02.05 | ₩19,007 | ₩19,168 | ₩18,727 | ₩18,767 | -1.26% | 1013.6만 |
|---|
| 2026.02.04 | ₩19,114 | ₩19,208 | ₩18,794 | ₩19,021 | -0.49% | 1173.4만 |
|---|
| 2026.02.03 | ₩19,435 | ₩19,621 | ₩18,927 | ₩19,248 | -0.96% | 1589.9만 |
|---|
| 2026.02.02 | ₩18,634 | ₩18,901 | ₩18,580 | ₩18,874 | +1.29% | 1217.6만 |
|---|
| 2026.01.30 | ₩19,288 | ₩19,435 | ₩18,807 | ₩19,168 | -0.62% | 1479.2만 |
|---|
| 2026.01.29 | ₩19,782 | ₩19,915 | ₩19,128 | ₩19,435 | -1.75% | 1988.6만 |
|---|
| 2026.01.28 | ₩19,074 | ₩19,248 | ₩18,847 | ₩19,208 | +0.70% | 1485.5만 |
|---|
| 2026.01.27 | ₩18,287 | ₩18,727 | ₩18,287 | ₩18,700 | +2.26% | 1323.9만 |
|---|
| 2026.01.26 | ₩17,966 | ₩18,100 | ₩17,753 | ₩17,900 | -0.37% | 809.2만 |
|---|
| 2026.01.23 | ₩17,339 | ₩17,913 | ₩17,259 | ₩17,779 | +2.54% | 1350.8만 |
|---|
| 2026.01.22 | ₩16,885 | ₩17,165 | ₩16,818 | ₩16,952 | +0.40% | 1743만 |
|---|
| 2026.01.21 | ₩16,204 | ₩16,872 | ₩16,204 | ₩16,872 | +4.12% | 1596.1만 |
|---|
| 2026.01.20 | ₩15,977 | ₩16,178 | ₩15,964 | ₩16,084 | +0.67% | 1074.2만 |
|---|
| 2026.01.16 | ₩15,804 | ₩16,031 | ₩15,804 | ₩15,951 | +0.93% | 747.4만 |
|---|
| 2026.01.15 | ₩15,657 | ₩15,924 | ₩15,577 | ₩15,857 | +1.28% | 662만 |
|---|
| 2026.01.14 | ₩15,577 | ₩16,124 | ₩15,577 | ₩15,831 | +1.63% | 2278.9만 |
|---|
| 2026.01.13 | ₩15,203 | ₩15,577 | ₩15,203 | ₩15,550 | +2.28% | 1250.5만 |
|---|
| 2026.01.12 | ₩15,110 | ₩15,217 | ₩15,056 | ₩15,070 | -0.27% | 505.6만 |
|---|
| 2026.01.09 | ₩15,043 | ₩15,297 | ₩15,043 | ₩15,137 | +0.62% | 583.9만 |
|---|
| 2026.01.08 | ₩14,843 | ₩15,056 | ₩14,816 | ₩15,030 | +1.26% | 674.3만 |
|---|
| 2026.01.07 | ₩14,709 | ₩14,763 | ₩14,616 | ₩14,709 | 0.00% | 568.6만 |
|---|
| 2026.01.06 | ₩15,016 | ₩15,110 | ₩14,696 | ₩14,709 | -2.04% | 1051.8만 |
|---|
| 2026.01.05 | ₩14,976 | ₩15,003 | ₩14,616 | ₩14,910 | -0.45% | 1264.9만 |
|---|
| 2026.01.02 | ₩15,056 | ₩15,177 | ₩14,883 | ₩15,123 | +0.44% | 508.2만 |
|---|
| 2025.12.31 | ₩15,070 | ₩15,096 | ₩15,016 | ₩15,043 | -0.18% | 289.7만 |
|---|
| 2025.12.30 | ₩14,923 | ₩15,096 | ₩14,910 | ₩15,096 | +1.16% | 548.5만 |
|---|
| 2025.12.29 | ₩14,696 | ₩14,789 | ₩14,629 | ₩14,736 | +0.27% | 455.5만 |
|---|
| 2025.12.26 | ₩14,549 | ₩14,709 | ₩14,536 | ₩14,669 | +0.83% | 611.6만 |
|---|
| 2025.12.24 | ₩15,137 | ₩15,137 | ₩14,990 | ₩15,123 | -0.09% | 188.9만 |
|---|
| 2025.12.23 | ₩14,936 | ₩15,070 | ₩14,923 | ₩15,070 | +0.89% | 448.4만 |
|---|
| 2025.12.22 | ₩15,070 | ₩15,096 | ₩14,856 | ₩14,870 | -1.33% | 652.7만 |
|---|
| 2025.12.19 | ₩15,070 | ₩15,110 | ₩14,910 | ₩14,923 | -0.97% | 435.8만 |
|---|
| 2025.12.18 | ₩15,030 | ₩15,110 | ₩14,883 | ₩14,950 | -0.53% | 644만 |
|---|
| 2025.12.17 | ₩15,016 | ₩15,043 | ₩14,883 | ₩15,016 | 0.00% | 556.8만 |
|---|
| 2025.12.16 | ₩15,310 | ₩15,350 | ₩14,950 | ₩15,016 | -1.92% | 892.9만 |
|---|
| 2025.12.15 | ₩15,724 | ₩15,737 | ₩15,564 | ₩15,577 | -0.93% | 493만 |
|---|
| 2025.12.12 | ₩15,670 | ₩15,684 | ₩15,403 | ₩15,550 | -0.77% | 677.6만 |
|---|
| 2025.12.11 | ₩15,497 | ₩15,564 | ₩15,417 | ₩15,444 | -0.34% | 623.4만 |
|---|
| 2025.12.10 | ₩15,537 | ₩15,630 | ₩15,350 | ₩15,564 | +0.17% | 679.8만 |
|---|
| 2025.12.09 | ₩15,350 | ₩15,670 | ₩15,350 | ₩15,670 | +2.09% | 666.8만 |
|---|
| 2025.12.08 | ₩15,564 | ₩15,724 | ₩15,444 | ₩15,577 | +0.09% | 744.1만 |
|---|
| 2025.12.05 | ₩16,284 | ₩16,458 | ₩15,310 | ₩15,337 | -5.82% | 2081.3만 |
|---|
| 2025.12.04 | ₩16,498 | ₩16,525 | ₩16,298 | ₩16,391 | -0.65% | 632.2만 |
|---|
| 2025.12.03 | ₩16,191 | ₩16,365 | ₩16,191 | ₩16,231 | +0.25% | 460.2만 |
|---|
| 2025.12.02 | ₩15,977 | ₩16,058 | ₩15,710 | ₩16,058 | +0.50% | 553.7만 |
|---|
| 2025.12.01 | ₩15,817 | ₩16,098 | ₩15,804 | ₩15,804 | -0.08% | 542.8만 |
|---|
| 2025.11.28 | ₩15,831 | ₩15,897 | ₩15,764 | ₩15,871 | +0.25% | 362.8만 |
|---|
| 2025.11.26 | ₩16,071 | ₩16,164 | ₩15,964 | ₩16,058 | -0.08% | 369.4만 |
|---|
| 2025.11.25 | ₩16,017 | ₩16,058 | ₩15,831 | ₩15,937 | -0.50% | 568.1만 |
|---|
| 2025.11.24 | ₩16,138 | ₩16,204 | ₩15,977 | ₩16,124 | -0.08% | 670.4만 |
|---|
| 2025.11.21 | ₩16,084 | ₩16,178 | ₩15,937 | ₩16,058 | -0.17% | 601.9만 |
|---|
| 2025.11.20 | ₩16,431 | ₩16,525 | ₩16,058 | ₩16,071 | -2.19% | 549.1만 |
|---|
| 2025.11.19 | ₩16,324 | ₩16,498 | ₩16,298 | ₩16,405 | +0.49% | 805.8만 |
|---|
| 2025.11.18 | ₩16,405 | ₩16,658 | ₩16,391 | ₩16,578 | +1.06% | 607.2만 |
|---|
| 2025.11.17 | ₩16,591 | ₩16,631 | ₩16,405 | ₩16,485 | -0.64% | 560.1만 |
|---|
| 2025.11.14 | ₩16,485 | ₩16,778 | ₩16,445 | ₩16,565 | +0.49% | 768.1만 |
|---|
| 2025.11.13 | ₩16,471 | ₩16,658 | ₩16,298 | ₩16,405 | -0.41% | 1155.4만 |
|---|
| 2025.11.12 | ₩16,591 | ₩16,645 | ₩16,178 | ₩16,324 | -1.61% | 1604.9만 |
|---|
| 2025.11.11 | ₩16,565 | ₩16,965 | ₩16,538 | ₩16,898 | +2.01% | 2393.1만 |
|---|
| 2025.11.10 | ₩16,218 | ₩16,391 | ₩16,017 | ₩16,311 | +0.58% | 1107.4만 |
|---|
| 2025.11.07 | ₩15,430 | ₩16,098 | ₩15,377 | ₩16,098 | +4.33% | 1713.2만 |
|---|
| 2025.11.06 | ₩15,524 | ₩15,590 | ₩15,403 | ₩15,444 | -0.52% | 668.3만 |
|---|
| 2025.11.05 | ₩15,056 | ₩15,430 | ₩15,043 | ₩15,390 | +2.22% | 1042.7만 |
|---|
| 2025.11.04 | ₩14,830 | ₩14,950 | ₩14,776 | ₩14,910 | +0.54% | 496.8만 |
|---|
| 2025.11.03 | ₩14,936 | ₩15,217 | ₩14,910 | ₩14,950 | +0.09% | 1037만 |
|---|
| 2025.10.31 | ₩14,870 | ₩14,896 | ₩14,643 | ₩14,749 | -0.81% | 597.9만 |
|---|
| 2025.10.30 | ₩14,803 | ₩14,950 | ₩14,763 | ₩14,776 | -0.18% | 569.7만 |
|---|
| 2025.10.29 | ₩14,976 | ₩15,083 | ₩14,923 | ₩14,950 | -0.18% | 624.3만 |
|---|
| 2025.10.28 | ₩14,883 | ₩15,096 | ₩14,843 | ₩14,963 | +0.54% | 559.9만 |
|---|
| 2025.10.27 | ₩14,923 | ₩14,950 | ₩14,749 | ₩14,923 | 0.00% | 636.2만 |
|---|
| 2025.10.24 | ₩15,083 | ₩15,150 | ₩14,776 | ₩14,789 | -1.95% | 455.1만 |
|---|
| 2025.10.23 | ₩15,190 | ₩15,217 | ₩14,950 | ₩14,963 | -1.49% | 578.7만 |
|---|
| 2025.10.22 | ₩14,683 | ₩14,856 | ₩14,629 | ₩14,789 | +0.73% | 817.3만 |
|---|
| 2025.10.21 | ₩14,816 | ₩14,816 | ₩14,576 | ₩14,616 | -1.35% | 726.1만 |
|---|
| 2025.10.20 | ₩14,696 | ₩14,856 | ₩14,603 | ₩14,763 | +0.45% | 943만 |
|---|
| 2025.10.17 | ₩14,416 | ₩14,749 | ₩14,362 | ₩14,643 | +1.57% | 857.5만 |
|---|
| 2025.10.16 | ₩14,549 | ₩14,629 | ₩14,416 | ₩14,456 | -0.64% | 529만 |
|---|
| 2025.10.15 | ₩14,683 | ₩14,803 | ₩14,523 | ₩14,549 | -0.91% | 596만 |
|---|
| 2025.10.14 | ₩14,603 | ₩14,789 | ₩14,536 | ₩14,669 | +0.46% | 664.1만 |
|---|
| 2025.10.13 | ₩14,709 | ₩14,830 | ₩14,603 | ₩14,776 | +0.45% | 435.5만 |
|---|
| 2025.10.10 | ₩14,870 | ₩14,870 | ₩14,523 | ₩14,536 | -2.24% | 1093.7만 |
|---|
