시장 데이터를 불러오는 중
전체 종목
페트로브라스 ADR 과거 주가
Petroleo Brasileiro S.A. Petrobras ADS · PBR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Petroleo Brasileiro S.A. Petrobras ADS · PBR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,991 | ₩34,305 | ₩32,978 | ₩33,903 | +2.76% | 2620.2만 |
| 2026.10.08 | ₩32,696 | ₩33,299 | ₩32,509 | ₩33,085 | +1.19% | 3040.1만 |
| 2026.10.07 | ₩31,919 | ₩32,482 | ₩31,638 | ₩32,147 | +0.71% | 3032.3만 |
| 2026.10.06 | ₩32,227 | ₩32,308 | ₩31,785 | ₩31,892 | -1.04% | 3927만 |
| 2026.10.05 | ₩32,134 | ₩33,179 | ₩31,544 | ₩32,348 | +0.67% | 7026.5만 |
| 2026.10.02 | ₩27,899 | ₩29,011 | ₩27,832 | ₩29,011 | +3.99% | 2106.7만 |
| 2026.10.01 | ₩27,926 | ₩28,288 | ₩27,779 | ₩28,114 | +0.67% | 2042.7만 |
| 2026.09.30 | ₩28,127 | ₩28,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,966 |
| -0.57% |
| 2528.8만 |
| 2026.09.29 | ₩27,189 | ₩27,685 | ₩27,122 | ₩27,671 | +1.77% | 1685만 |
|---|
| 2026.09.28 | ₩27,604 | ₩28,033 | ₩27,497 | ₩27,671 | +0.24% | 1848.5만 |
|---|
| 2026.09.25 | ₩27,484 | ₩27,578 | ₩27,068 | ₩27,296 | -0.68% | 1492.4만 |
|---|
| 2026.09.24 | ₩28,328 | ₩28,703 | ₩27,913 | ₩27,926 | -1.42% | 1594만 |
|---|
| 2026.09.23 | ₩28,341 | ₩28,717 | ₩28,114 | ₩28,328 | -0.05% | 2753만 |
|---|
| 2026.09.22 | ₩27,310 | ₩27,899 | ₩27,122 | ₩27,819 | +1.86% | 2092.2만 |
|---|
| 2026.09.21 | ₩27,792 | ₩28,060 | ₩27,524 | ₩27,645 | -0.53% | 2240.2만 |
|---|
| 2026.09.18 | ₩27,805 | ₩28,006 | ₩27,712 | ₩27,872 | +0.24% | 1500.2만 |
|---|
| 2026.09.17 | ₩27,846 | ₩28,261 | ₩27,578 | ₩28,060 | +0.77% | 1277.8만 |
|---|
| 2026.09.16 | ₩28,703 | ₩28,717 | ₩27,886 | ₩28,020 | -2.38% | 2461.8만 |
|---|
| 2026.09.15 | ₩28,382 | ₩29,467 | ₩28,382 | ₩29,172 | +2.79% | 2383.9만 |
|---|
| 2026.09.14 | ₩28,449 | ₩28,583 | ₩28,114 | ₩28,341 | -0.38% | 1363.9만 |
|---|
| 2026.09.11 | ₩28,422 | ₩28,609 | ₩28,047 | ₩28,408 | -0.05% | 1824만 |
|---|
| 2026.09.10 | ₩28,328 | ₩28,931 | ₩27,913 | ₩28,650 | +1.14% | 3456만 |
|---|
| 2026.09.09 | ₩28,288 | ₩28,475 | ₩27,872 | ₩28,047 | -0.85% | 2718.3만 |
|---|
| 2026.09.08 | ₩27,685 | ₩28,181 | ₩27,537 | ₩27,913 | +0.82% | 2880.9만 |
|---|
| 2026.09.04 | ₩27,135 | ₩27,417 | ₩26,961 | ₩26,961 | -0.64% | 1878만 |
|---|
| 2026.09.03 | ₩28,382 | ₩28,489 | ₩27,430 | ₩27,484 | -3.16% | 2796.4만 |
|---|
| 2026.09.02 | ₩27,082 | ₩28,154 | ₩26,961 | ₩27,953 | +3.22% | 2430.7만 |
|---|
| 2026.09.01 | ₩26,372 | ₩27,256 | ₩26,331 | ₩27,243 | +3.30% | 3112.3만 |
|---|
| 2026.08.31 | ₩25,702 | ₩26,117 | ₩25,393 | ₩25,929 | +0.89% | 2121.7만 |
|---|
| 2026.08.28 | ₩24,536 | ₩24,844 | ₩24,362 | ₩24,831 | +1.20% | 2208.5만 |
|---|
| 2026.08.27 | ₩23,839 | ₩24,643 | ₩23,504 | ₩24,455 | +2.59% | 1963.7만 |
|---|
| 2026.08.26 | ₩23,759 | ₩24,268 | ₩23,531 | ₩23,799 | +0.17% | 2899.3만 |
|---|
| 2026.08.25 | ₩24,228 | ₩24,295 | ₩23,718 | ₩23,919 | -1.27% | 2875.4만 |
|---|
| 2026.08.24 | ₩25,058 | ₩25,099 | ₩24,670 | ₩24,924 | -0.53% | 1989.8만 |
|---|
| 2026.08.21 | ₩25,648 | ₩25,836 | ₩25,501 | ₩25,661 | +0.05% | 1748.6만 |
|---|
| 2026.08.20 | ₩25,179 | ₩25,809 | ₩25,139 | ₩25,474 | +1.17% | 2688.5만 |
|---|
| 2026.08.19 | ₩25,045 | ₩25,393 | ₩24,790 | ₩24,844 | -0.80% | 1768.1만 |
|---|
| 2026.08.18 | ₩24,777 | ₩24,844 | ₩24,268 | ₩24,362 | -1.68% | 1290.9만 |
|---|
| 2026.08.17 | ₩24,375 | ₩24,496 | ₩24,027 | ₩24,455 | +0.33% | 1981.2만 |
|---|
| 2026.08.14 | ₩24,120 | ₩24,254 | ₩23,879 | ₩23,960 | -0.67% | 1087.2만 |
|---|
| 2026.08.13 | ₩23,651 | ₩24,094 | ₩23,584 | ₩23,973 | +1.36% | 1391.4만 |
|---|
| 2026.08.12 | ₩23,826 | ₩24,201 | ₩23,772 | ₩23,799 | -0.11% | 1509.4만 |
|---|
| 2026.08.11 | ₩24,630 | ₩24,630 | ₩23,852 | ₩24,027 | -2.45% | 1863.1만 |
|---|
| 2026.08.10 | ₩24,308 | ₩24,844 | ₩24,120 | ₩24,563 | +1.05% | 1234.3만 |
|---|
| 2026.08.07 | ₩25,112 | ₩25,139 | ₩24,027 | ₩24,067 | -4.16% | 2853만 |
|---|
| 2026.08.06 | ₩25,005 | ₩25,018 | ₩24,737 | ₩24,817 | -0.75% | 1319.3만 |
|---|
| 2026.08.05 | ₩25,420 | ₩25,434 | ₩24,522 | ₩24,603 | -3.22% | 1492.1만 |
|---|
| 2026.08.04 | ₩25,192 | ₩25,326 | ₩24,804 | ₩25,085 | -0.43% | 1467.5만 |
|---|
| 2026.08.03 | ₩25,460 | ₩25,755 | ₩25,353 | ₩25,541 | +0.32% | 1112.6만 |
|---|
| 2026.07.31 | ₩25,728 | ₩26,077 | ₩25,340 | ₩25,996 | +1.04% | 1162만 |
|---|
| 2026.07.30 | ₩24,844 | ₩25,661 | ₩24,844 | ₩25,621 | +3.13% | 1456.5만 |
|---|
| 2026.07.29 | ₩25,045 | ₩25,058 | ₩24,697 | ₩24,911 | -0.54% | 1397만 |
|---|
| 2026.07.28 | ₩24,187 | ₩24,723 | ₩24,120 | ₩24,214 | +0.11% | 1910.9만 |
|---|
| 2026.07.27 | ₩24,348 | ₩24,522 | ₩24,067 | ₩24,120 | -0.94% | 1514만 |
|---|
| 2026.07.24 | ₩25,313 | ₩25,648 | ₩25,072 | ₩25,152 | -0.64% | 1388.8만 |
|---|
| 2026.07.23 | ₩25,769 | ₩25,876 | ₩25,407 | ₩25,460 | -1.20% | 1314만 |
|---|
| 2026.07.22 | ₩25,152 | ₩25,621 | ₩25,139 | ₩25,313 | +0.64% | 1320.7만 |
|---|
| 2026.07.21 | ₩24,549 | ₩24,857 | ₩24,375 | ₩24,844 | +1.20% | 1435.1만 |
|---|
| 2026.07.20 | ₩23,946 | ₩24,536 | ₩23,826 | ₩24,375 | +1.79% | 1307.1만 |
|---|
| 2026.07.17 | ₩23,785 | ₩24,120 | ₩23,718 | ₩24,080 | +1.24% | 1567.2만 |
|---|
| 2026.07.16 | ₩23,946 | ₩23,986 | ₩23,370 | ₩23,410 | -2.24% | 1373.3만 |
|---|
| 2026.07.15 | ₩24,080 | ₩24,134 | ₩23,692 | ₩23,933 | -0.61% | 1138.9만 |
|---|
| 2026.07.14 | ₩24,214 | ₩24,335 | ₩23,839 | ₩24,013 | -0.83% | 1302.8만 |
|---|
| 2026.07.13 | ₩23,611 | ₩24,013 | ₩23,544 | ₩23,960 | +1.48% | 2056.2만 |
|---|
| 2026.07.10 | ₩22,968 | ₩23,249 | ₩22,914 | ₩23,209 | +1.05% | 1395.4만 |
|---|
| 2026.07.09 | ₩23,129 | ₩23,156 | ₩22,620 | ₩22,821 | -1.33% | 2003.1만 |
|---|
| 2026.07.08 | ₩22,981 | ₩23,169 | ₩22,526 | ₩23,102 | +0.52% | 2595.6만 |
|---|
| 2026.07.07 | ₩21,976 | ₩22,512 | ₩21,896 | ₩22,325 | +1.59% | 2083.2만 |
|---|
| 2026.07.06 | ₩21,668 | ₩21,816 | ₩21,615 | ₩21,789 | +0.56% | 1362.7만 |
|---|
| 2026.07.02 | ₩21,668 | ₩22,043 | ₩21,440 | ₩21,588 | -0.37% | 1217.6만 |
|---|
| 2026.07.01 | ₩21,347 | ₩21,655 | ₩21,253 | ₩21,427 | +0.38% | 1293.1만 |
|---|
| 2026.06.30 | ₩21,816 | ₩21,896 | ₩21,601 | ₩21,655 | -0.74% | 1525.1만 |
|---|
| 2026.06.29 | ₩21,950 | ₩22,017 | ₩21,735 | ₩21,816 | -0.61% | 909.6만 |
|---|
| 2026.06.26 | ₩21,976 | ₩22,003 | ₩21,775 | ₩21,829 | -0.67% | 1218.3만 |
|---|
| 2026.06.25 | ₩21,950 | ₩22,231 | ₩21,695 | ₩22,137 | +0.85% | 915만 |
|---|
| 2026.06.24 | ₩22,124 | ₩22,164 | ₩21,816 | ₩22,043 | -0.36% | 1412.2만 |
|---|
| 2026.06.23 | ₩22,499 | ₩22,914 | ₩22,445 | ₩22,821 | +1.43% | 1025.6만 |
|---|
| 2026.06.22 | ₩22,566 | ₩22,794 | ₩22,285 | ₩22,794 | +1.01% | 1322.9만 |
|---|
| 2026.06.18 | ₩22,151 | ₩22,472 | ₩21,735 | ₩22,445 | +1.33% | 2185.6만 |
|---|
| 2026.06.17 | ₩22,928 | ₩23,156 | ₩22,472 | ₩22,499 | -1.87% | 1323.6만 |
|---|
| 2026.06.16 | ₩22,727 | ₩23,022 | ₩22,687 | ₩22,847 | +0.53% | 2365.8만 |
|---|
| 2026.06.15 | ₩23,705 | ₩23,826 | ₩23,169 | ₩23,236 | -1.98% | 2104.6만 |
|---|
| 2026.06.12 | ₩24,120 | ₩24,656 | ₩24,027 | ₩24,630 | +2.11% | 1052.8만 |
|---|
| 2026.06.11 | ₩24,482 | ₩24,804 | ₩24,254 | ₩24,442 | -0.16% | 1538만 |
|---|
| 2026.06.10 | ₩23,893 | ₩24,589 | ₩23,893 | ₩24,268 | +1.57% | 1828.8만 |
|---|
| 2026.06.09 | ₩23,906 | ₩24,040 | ₩23,678 | ₩23,879 | -0.11% | 1529.6만 |
|---|
| 2026.06.08 | ₩23,852 | ₩24,080 | ₩23,625 | ₩23,785 | -0.28% | 1252.7만 |
|---|
| 2026.06.05 | ₩24,027 | ₩24,201 | ₩23,705 | ₩23,785 | -1.00% | 1336.2만 |
|---|
| 2026.06.04 | ₩24,094 | ₩24,308 | ₩23,933 | ₩24,201 | +0.44% | 906.3만 |
|---|
| 2026.06.03 | ₩24,804 | ₩24,884 | ₩24,375 | ₩24,375 | -1.73% | 1548.7만 |
|---|
| 2026.06.02 | ₩25,152 | ₩25,326 | ₩25,045 | ₩25,085 | -0.27% | 1466.8만 |
|---|
| 2026.06.01 | ₩25,447 | ₩25,728 | ₩25,125 | ₩25,273 | -0.68% | 1540.3만 |
|---|
| 2026.05.29 | ₩25,018 | ₩25,192 | ₩24,804 | ₩25,152 | +0.54% | 1661.5만 |
|---|
| 2026.05.28 | ₩25,661 | ₩25,702 | ₩25,206 | ₩25,233 | -1.67% | 1156.1만 |
|---|
| 2026.05.27 | ₩25,326 | ₩25,675 | ₩25,179 | ₩25,407 | +0.32% | 1799.3만 |
|---|
| 2026.05.26 | ₩26,171 | ₩26,345 | ₩25,929 | ₩25,996 | -0.67% | 1722.2만 |
|---|
| 2026.05.22 | ₩26,439 | ₩26,774 | ₩26,291 | ₩26,666 | +0.86% | 1082.6만 |
|---|
| 2026.05.21 | ₩27,082 | ₩27,444 | ₩26,760 | ₩26,841 | -0.89% | 1624.7만 |
|---|
| 2026.05.20 | ₩27,256 | ₩27,685 | ₩26,573 | ₩26,573 | -2.51% | 1786.8만 |
|---|
| 2026.05.19 | ₩27,243 | ₩27,551 | ₩26,961 | ₩27,350 | +0.39% | 2226만 |
|---|
| 2026.05.18 | ₩26,412 | ₩27,752 | ₩26,211 | ₩27,738 | +5.02% | 2249.3만 |
|---|
| 2026.05.15 | ₩26,358 | ₩26,747 | ₩26,224 | ₩26,707 | +1.32% | 1368.5만 |
|---|
| 2026.05.14 | ₩26,264 | ₩26,800 | ₩26,251 | ₩26,506 | +0.92% | 1415.3만 |
|---|
| 2026.05.13 | ₩27,229 | ₩27,310 | ₩26,130 | ₩26,251 | -3.59% | 1982.4만 |
|---|
| 2026.05.12 | ₩27,176 | ₩27,738 | ₩27,015 | ₩27,470 | +1.08% | 2255.5만 |
|---|
| 2026.05.11 | ₩27,551 | ₩27,993 | ₩27,229 | ₩27,805 | +0.92% | 2095만 |
|---|
| 2026.05.08 | ₩27,604 | ₩27,658 | ₩27,216 | ₩27,243 | -1.31% | 1462.3만 |
|---|
| 2026.05.07 | ₩27,497 | ₩27,511 | ₩26,693 | ₩27,296 | -0.73% | 2811.6만 |
|---|
| 2026.05.06 | ₩28,181 | ₩28,355 | ₩27,846 | ₩28,020 | -0.57% | 2851.1만 |
|---|
| 2026.05.05 | ₩29,172 | ₩29,547 | ₩28,985 | ₩29,172 | 0.00% | 1346.6만 |
|---|
| 2026.05.04 | ₩29,668 | ₩29,802 | ₩29,279 | ₩29,494 | -0.59% | 1228.4만 |
|---|
| 2026.05.01 | ₩29,279 | ₩29,507 | ₩28,703 | ₩29,346 | +0.23% | 926만 |
|---|
| 2026.04.30 | ₩29,025 | ₩29,601 | ₩28,824 | ₩29,521 | +1.71% | 1486.1만 |
|---|
| 2026.04.29 | ₩28,797 | ₩29,440 | ₩28,690 | ₩29,279 | +1.68% | 2068.2만 |
|---|
| 2026.04.28 | ₩28,341 | ₩28,676 | ₩28,127 | ₩28,449 | +0.38% | 1760.2만 |
|---|
| 2026.04.27 | ₩28,408 | ₩28,810 | ₩28,060 | ₩28,087 | -1.13% | 1963.6만 |
|---|
| 2026.04.24 | ₩28,033 | ₩28,033 | ₩27,444 | ₩27,966 | -0.24% | 1534.8만 |
|---|
| 2026.04.23 | ₩28,542 | ₩28,743 | ₩28,301 | ₩28,502 | -0.14% | 1227만 |
|---|
| 2026.04.22 | ₩28,435 | ₩28,569 | ₩28,047 | ₩28,382 | -0.19% | 1652.4만 |
|---|
| 2026.04.21 | ₩27,846 | ₩28,529 | ₩27,832 | ₩28,341 | +1.78% | 1358만 |
|---|
| 2026.04.20 | ₩27,685 | ₩27,899 | ₩27,537 | ₩27,819 | +0.48% | 1859.1만 |
|---|
| 2026.04.17 | ₩27,176 | ₩27,524 | ₩26,479 | ₩27,403 | +0.84% | 4247.6만 |
|---|
| 2026.04.16 | ₩27,537 | ₩28,944 | ₩27,444 | ₩28,810 | +4.62% | 3194.8만 |
|---|
| 2026.04.15 | ₩27,899 | ₩28,181 | ₩27,403 | ₩27,524 | -1.34% | 1989.4만 |
|---|
| 2026.04.14 | ₩28,931 | ₩29,011 | ₩27,953 | ₩28,154 | -2.69% | 3027.6만 |
|---|
| 2026.04.13 | ₩29,279 | ₩29,547 | ₩29,065 | ₩29,440 | +0.55% | 2766.6만 |
|---|
| 2026.04.10 | ₩27,886 | ₩28,864 | ₩27,886 | ₩28,824 | +3.36% | 2751.7만 |
|---|
| 2026.04.09 | ₩27,296 | ₩28,100 | ₩27,216 | ₩27,725 | +1.57% | 3071.9만 |
|---|
| 2026.04.08 | ₩25,715 | ₩26,867 | ₩25,608 | ₩26,774 | +4.12% | 5136.5만 |
|---|
| 2026.04.07 | ₩28,073 | ₩28,288 | ₩27,591 | ₩27,752 | -1.15% | 1515.9만 |
|---|
| 2026.04.06 | ₩27,712 | ₩27,993 | ₩27,430 | ₩27,953 | +0.87% | 1517.3만 |
|---|
| 2026.04.02 | ₩27,725 | ₩28,167 | ₩27,403 | ₩27,551 | -0.63% | 3049만 |
|---|
| 2026.04.01 | ₩27,283 | ₩27,551 | ₩26,506 | ₩26,908 | -1.38% | 5805.1만 |
|---|
| 2026.03.31 | ₩27,953 | ₩28,583 | ₩27,122 | ₩27,805 | -0.53% | 5131.5만 |
|---|
| 2026.03.30 | ₩27,913 | ₩28,676 | ₩27,604 | ₩27,886 | -0.10% | 5045.9만 |
|---|
| 2026.03.27 | ₩27,310 | ₩27,859 | ₩27,176 | ₩27,832 | +1.91% | 2982.8만 |
|---|
| 2026.03.26 | ₩26,760 | ₩27,618 | ₩26,720 | ₩27,243 | +1.80% | 3373.5만 |
|---|
| 2026.03.25 | ₩26,063 | ₩26,814 | ₩26,063 | ₩26,559 | +1.90% | 2301.2만 |
|---|
| 2026.03.24 | ₩26,023 | ₩26,800 | ₩25,943 | ₩26,465 | +1.70% | 2999.9만 |
|---|
| 2026.03.23 | ₩25,112 | ₩26,023 | ₩24,831 | ₩25,822 | +2.83% | 5300.4만 |
|---|
| 2026.03.20 | ₩26,023 | ₩26,037 | ₩25,045 | ₩25,192 | -3.19% | 4099.2만 |
|---|
| 2026.03.19 | ₩26,479 | ₩27,176 | ₩26,385 | ₩26,506 | +0.10% | 4076.4만 |
|---|
| 2026.03.18 | ₩26,278 | ₩26,640 | ₩26,278 | ₩26,492 | +0.82% | 2882.3만 |
|---|
| 2026.03.17 | ₩26,157 | ₩26,653 | ₩25,929 | ₩26,144 | -0.05% | 2726.4만 |
|---|
| 2026.03.16 | ₩25,233 | ₩25,849 | ₩25,058 | ₩25,688 | +1.81% | 2874만 |
|---|
| 2026.03.13 | ₩25,286 | ₩25,420 | ₩24,857 | ₩24,884 | -1.59% | 3424.5만 |
|---|
| 2026.03.12 | ₩25,675 | ₩25,849 | ₩24,817 | ₩25,420 | -0.99% | 5428.4만 |
|---|
| 2026.03.11 | ₩24,522 | ₩25,487 | ₩24,509 | ₩25,447 | +3.77% | 4365.9만 |
|---|
| 2026.03.10 | ₩24,000 | ₩24,402 | ₩23,745 | ₩24,107 | +0.45% | 3425만 |
|---|
| 2026.03.09 | ₩24,147 | ₩24,871 | ₩24,080 | ₩24,335 | +0.78% | 7718.5만 |
|---|
| 2026.03.06 | ₩23,115 | ₩23,893 | ₩23,008 | ₩23,584 | +2.03% | 4213.1만 |
|---|
| 2026.03.05 | ₩22,338 | ₩22,512 | ₩22,057 | ₩22,419 | +0.36% | 3001.4만 |
|---|
| 2026.03.04 | ₩22,539 | ₩22,794 | ₩22,258 | ₩22,472 | -0.30% | 1968.8만 |
|---|
| 2026.03.03 | ₩22,780 | ₩23,182 | ₩22,352 | ₩22,727 | -0.24% | 4812.6만 |
|---|
| 2026.03.02 | ₩22,914 | ₩23,236 | ₩22,633 | ₩23,209 | +1.29% | 4427.3만 |
|---|
| 2026.02.27 | ₩22,459 | ₩22,673 | ₩22,164 | ₩22,285 | -0.78% | 1992.8만 |
|---|
| 2026.02.26 | ₩22,137 | ₩22,392 | ₩21,896 | ₩22,258 | +0.54% | 1743.7만 |
|---|
| 2026.02.25 | ₩22,177 | ₩22,419 | ₩21,923 | ₩22,392 | +0.97% | 1898.8만 |
|---|
| 2026.02.24 | ₩21,842 | ₩22,218 | ₩21,708 | ₩22,164 | +1.47% | 2669.4만 |
|---|
| 2026.02.23 | ₩21,347 | ₩22,084 | ₩21,306 | ₩21,628 | +1.32% | 2563.8만 |
|---|
| 2026.02.20 | ₩21,146 | ₩21,253 | ₩20,811 | ₩21,159 | +0.06% | 1424만 |
|---|
| 2026.02.19 | ₩20,878 | ₩21,226 | ₩20,797 | ₩21,119 | +1.16% | 2022.6만 |
|---|
| 2026.02.18 | ₩20,328 | ₩20,650 | ₩20,275 | ₩20,489 | +0.79% | 1837.6만 |
|---|
| 2026.02.17 | ₩20,221 | ₩20,315 | ₩19,846 | ₩20,127 | -0.46% | 1319.3만 |
|---|
| 2026.02.13 | ₩20,208 | ₩20,395 | ₩20,033 | ₩20,355 | +0.73% | 1743.7만 |
|---|
| 2026.02.12 | ₩21,025 | ₩21,079 | ₩20,275 | ₩20,435 | -2.80% | 2770.6만 |
|---|
| 2026.02.11 | ₩20,918 | ₩21,481 | ₩20,891 | ₩21,213 | +1.41% | 3347.1만 |
|---|
| 2026.02.10 | ₩20,368 | ₩20,623 | ₩20,167 | ₩20,543 | +0.86% | 1594.3만 |
|---|
| 2026.02.09 | ₩19,953 | ₩20,502 | ₩19,939 | ₩20,462 | +2.55% | 1744.7만 |
|---|
| 2026.02.06 | ₩20,060 | ₩20,221 | ₩19,846 | ₩19,926 | -0.67% | 1638.7만 |
|---|
| 2026.02.05 | ₩20,194 | ₩20,462 | ₩19,872 | ₩19,966 | -1.13% | 2141.4만 |
|---|
| 2026.02.04 | ₩20,422 | ₩20,529 | ₩20,073 | ₩20,288 | -0.66% | 2471.2만 |
|---|
| 2026.02.03 | ₩20,663 | ₩20,837 | ₩20,127 | ₩20,476 | -0.91% | 3386.7만 |
|---|
| 2026.02.02 | ₩20,020 | ₩20,154 | ₩19,430 | ₩20,141 | +0.60% | 3921.7만 |
|---|
| 2026.01.30 | ₩20,744 | ₩20,811 | ₩20,194 | ₩20,556 | -0.90% | 3767.3만 |
|---|
| 2026.01.29 | ₩21,172 | ₩21,360 | ₩20,583 | ₩20,797 | -1.77% | 4041.9만 |
|---|
| 2026.01.28 | ₩20,462 | ₩20,636 | ₩20,194 | ₩20,610 | +0.72% | 3794.1만 |
|---|
| 2026.01.27 | ₩19,738 | ₩20,154 | ₩19,725 | ₩20,127 | +1.97% | 3716.1만 |
|---|
| 2026.01.26 | ₩19,323 | ₩19,511 | ₩19,109 | ₩19,216 | -0.55% | 2581.8만 |
|---|
| 2026.01.23 | ₩18,867 | ₩19,283 | ₩18,707 | ₩19,135 | +1.42% | 3211.1만 |
|---|
| 2026.01.22 | ₩18,224 | ₩18,666 | ₩18,224 | ₩18,452 | +1.25% | 4152.6만 |
|---|
| 2026.01.21 | ₩17,420 | ₩18,224 | ₩17,420 | ₩18,104 | +3.92% | 5150.7만 |
|---|
| 2026.01.20 | ₩17,005 | ₩17,340 | ₩17,005 | ₩17,192 | +1.10% | 1456.4만 |
|---|
| 2026.01.16 | ₩16,924 | ₩17,085 | ₩16,844 | ₩17,005 | +0.48% | 1185.2만 |
|---|
| 2026.01.15 | ₩16,777 | ₩17,005 | ₩16,656 | ₩16,898 | +0.72% | 1846.6만 |
|---|
| 2026.01.14 | ₩16,536 | ₩17,367 | ₩16,496 | ₩16,965 | +2.59% | 5482.2만 |
|---|
| 2026.01.13 | ₩16,067 | ₩16,576 | ₩16,067 | ₩16,482 | +2.59% | 3294.4만 |
|---|
| 2026.01.12 | ₩15,973 | ₩16,134 | ₩15,906 | ₩15,906 | -0.42% | 1186.5만 |
|---|
| 2026.01.09 | ₩15,879 | ₩16,174 | ₩15,879 | ₩15,919 | +0.25% | 1343.8만 |
|---|
| 2026.01.08 | ₩15,531 | ₩15,893 | ₩15,531 | ₩15,812 | +1.81% | 1703.5만 |
|---|
| 2026.01.07 | ₩15,464 | ₩15,531 | ₩15,383 | ₩15,464 | 0.00% | 1530.2만 |
|---|
| 2026.01.06 | ₩15,839 | ₩15,933 | ₩15,477 | ₩15,504 | -2.12% | 2117.8만 |
|---|
| 2026.01.05 | ₩15,852 | ₩15,933 | ₩15,397 | ₩15,732 | -0.76% | 2816.7만 |
|---|
| 2026.01.02 | ₩15,919 | ₩16,013 | ₩15,718 | ₩15,973 | +0.34% | 1000.2만 |
|---|
| 2025.12.31 | ₩15,866 | ₩15,933 | ₩15,812 | ₩15,879 | +0.08% | 726.9만 |
|---|
| 2025.12.30 | ₩15,745 | ₩15,973 | ₩15,732 | ₩15,893 | +0.94% | 1339.9만 |
|---|
| 2025.12.29 | ₩15,491 | ₩15,625 | ₩15,437 | ₩15,531 | +0.26% | 1341.9만 |
|---|
| 2025.12.26 | ₩15,424 | ₩15,571 | ₩15,316 | ₩15,477 | +0.35% | 1149.3만 |
|---|
| 2025.12.24 | ₩15,866 | ₩15,906 | ₩15,772 | ₩15,852 | -0.08% | 592만 |
|---|
| 2025.12.23 | ₩15,772 | ₩15,893 | ₩15,759 | ₩15,852 | +0.51% | 1089.6만 |
|---|
| 2025.12.22 | ₩15,866 | ₩15,946 | ₩15,678 | ₩15,705 | -1.01% | 1655.9만 |
|---|
| 2025.12.19 | ₩15,745 | ₩15,893 | ₩15,705 | ₩15,745 | 0.00% | 1645.7만 |
|---|
| 2025.12.18 | ₩15,772 | ₩15,906 | ₩15,611 | ₩15,705 | -0.42% | 1927.2만 |
|---|
| 2025.12.17 | ₩15,799 | ₩15,852 | ₩15,651 | ₩15,772 | -0.17% | 2409.4만 |
|---|
| 2025.12.16 | ₩16,067 | ₩16,080 | ₩15,638 | ₩15,799 | -1.67% | 3166.7만 |
|---|
| 2025.12.15 | ₩16,522 | ₩16,549 | ₩16,308 | ₩16,321 | -1.22% | 1599.8만 |
|---|
| 2025.12.12 | ₩16,482 | ₩16,563 | ₩16,241 | ₩16,321 | -0.98% | 1972만 |
|---|
| 2025.12.11 | ₩16,348 | ₩16,415 | ₩16,241 | ₩16,281 | -0.41% | 1272.8만 |
|---|
| 2025.12.10 | ₩16,415 | ₩16,469 | ₩16,214 | ₩16,388 | -0.16% | 1210만 |
|---|
| 2025.12.09 | ₩16,214 | ₩16,536 | ₩16,187 | ₩16,509 | +1.82% | 1625.1만 |
|---|
| 2025.12.08 | ₩16,429 | ₩16,616 | ₩16,321 | ₩16,402 | -0.16% | 2481.7만 |
|---|
| 2025.12.05 | ₩17,179 | ₩17,367 | ₩16,201 | ₩16,254 | -5.38% | 4117.7만 |
|---|
| 2025.12.04 | ₩17,393 | ₩17,434 | ₩17,179 | ₩17,259 | -0.77% | 1226만 |
|---|
| 2025.12.03 | ₩17,085 | ₩17,326 | ₩17,085 | ₩17,152 | +0.39% | 1089.4만 |
|---|
| 2025.12.02 | ₩16,844 | ₩16,924 | ₩16,563 | ₩16,898 | +0.32% | 1590.6만 |
|---|
| 2025.12.01 | ₩16,697 | ₩17,072 | ₩16,670 | ₩16,817 | +0.72% | 1372.5만 |
|---|
| 2025.11.28 | ₩16,723 | ₩16,804 | ₩16,656 | ₩16,804 | +0.48% | 1281.2만 |
|---|
| 2025.11.26 | ₩16,965 | ₩17,125 | ₩16,857 | ₩16,965 | 0.00% | 1529.2만 |
|---|
| 2025.11.25 | ₩17,018 | ₩17,032 | ₩16,764 | ₩16,911 | -0.63% | 1176.8만 |
|---|
| 2025.11.24 | ₩17,139 | ₩17,246 | ₩16,991 | ₩17,085 | -0.31% | 1241.7만 |
|---|
| 2025.11.21 | ₩17,206 | ₩17,246 | ₩16,978 | ₩17,099 | -0.62% | 1653.6만 |
|---|
| 2025.11.20 | ₩17,527 | ₩17,581 | ₩17,085 | ₩17,125 | -2.29% | 1623.1만 |
|---|
| 2025.11.19 | ₩17,326 | ₩17,594 | ₩17,273 | ₩17,447 | +0.70% | 1389.8만 |
|---|
| 2025.11.18 | ₩17,474 | ₩17,688 | ₩17,380 | ₩17,594 | +0.69% | 1316.9만 |
|---|
| 2025.11.17 | ₩17,675 | ₩17,769 | ₩17,474 | ₩17,581 | -0.53% | 1229.4만 |
|---|
| 2025.11.14 | ₩17,501 | ₩17,889 | ₩17,501 | ₩17,661 | +0.92% | 1613.8만 |
|---|
| 2025.11.13 | ₩17,474 | ₩17,742 | ₩17,393 | ₩17,460 | -0.08% | 1652.1만 |
|---|
| 2025.11.12 | ₩17,728 | ₩17,822 | ₩17,179 | ₩17,393 | -1.89% | 2674.4만 |
|---|
| 2025.11.11 | ₩17,715 | ₩18,251 | ₩17,715 | ₩18,050 | +1.89% | 2908.9만 |
|---|
| 2025.11.10 | ₩17,380 | ₩17,594 | ₩17,112 | ₩17,434 | +0.31% | 2417.5만 |
|---|
| 2025.11.07 | ₩16,335 | ₩17,246 | ₩16,241 | ₩17,233 | +5.50% | 5366.2만 |
|---|
| 2025.11.06 | ₩16,415 | ₩16,442 | ₩16,228 | ₩16,268 | -0.90% | 2342.3만 |
|---|
| 2025.11.05 | ₩15,986 | ₩16,415 | ₩15,973 | ₩16,268 | +1.76% | 2652만 |
|---|
| 2025.11.04 | ₩15,692 | ₩15,893 | ₩15,598 | ₩15,852 | +1.02% | 1887만 |
|---|
| 2025.11.03 | ₩15,812 | ₩16,147 | ₩15,759 | ₩15,839 | +0.17% | 3496.9만 |
|---|
| 2025.10.31 | ₩15,799 | ₩15,826 | ₩15,531 | ₩15,598 | -1.27% | 1922.5만 |
|---|
| 2025.10.30 | ₩15,759 | ₩15,946 | ₩15,638 | ₩15,705 | -0.34% | 2419.4만 |
|---|
| 2025.10.29 | ₩15,946 | ₩16,013 | ₩15,879 | ₩15,919 | -0.17% | 2317.1만 |
|---|
| 2025.10.28 | ₩15,866 | ₩16,107 | ₩15,812 | ₩15,906 | +0.25% | 2860.3만 |
|---|
| 2025.10.27 | ₩15,906 | ₩15,933 | ₩15,678 | ₩15,893 | -0.08% | 2391.4만 |
|---|
| 2025.10.24 | ₩16,013 | ₩16,094 | ₩15,705 | ₩15,732 | -1.76% | 2954.2만 |
|---|
| 2025.10.23 | ₩16,187 | ₩16,214 | ₩15,839 | ₩15,866 | -1.99% | 3068만 |
|---|
| 2025.10.22 | ₩15,571 | ₩15,826 | ₩15,477 | ₩15,718 | +0.95% | 3088만 |
|---|
| 2025.10.21 | ₩15,705 | ₩15,732 | ₩15,357 | ₩15,491 | -1.37% | 3266.4만 |
|---|
| 2025.10.20 | ₩15,625 | ₩15,812 | ₩15,517 | ₩15,665 | +0.26% | 2904.7만 |
|---|
| 2025.10.17 | ₩15,464 | ₩15,772 | ₩15,410 | ₩15,598 | +0.87% | 2327.9만 |
|---|
| 2025.10.16 | ₩15,544 | ₩15,665 | ₩15,424 | ₩15,491 | -0.34% | 1774.3만 |
|---|
| 2025.10.15 | ₩15,812 | ₩15,960 | ₩15,544 | ₩15,598 | -1.36% | 3019.9만 |
|---|
| 2025.10.14 | ₩15,611 | ₩15,946 | ₩15,611 | ₩15,799 | +1.20% | 2164.5만 |
|---|
| 2025.10.13 | ₩15,705 | ₩15,893 | ₩15,611 | ₩15,839 | +0.85% | 1964.9만 |
|---|
| 2025.10.10 | ₩15,866 | ₩15,866 | ₩15,491 | ₩15,544 | -2.03% | 3083.2만 |
|---|