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 | ₩32,894 | ₩34,204 | ₩32,881 | ₩33,803 | +2.76% | 2620.2만 |
| 2026.10.08 | ₩32,600 | ₩33,202 | ₩32,413 | ₩32,988 | +1.19% | 3040.1만 |
| 2026.10.07 | ₩31,825 | ₩32,387 | ₩31,545 | ₩32,053 | +0.71% | 3032.3만 |
| 2026.10.06 | ₩32,133 | ₩32,213 | ₩31,692 | ₩31,799 | -1.04% | 3927만 |
| 2026.10.05 | ₩32,039 | ₩33,081 | ₩31,451 | ₩32,253 | +0.67% | 7026.5만 |
| 2026.10.02 | ₩27,817 | ₩28,926 | ₩27,750 | ₩28,926 | +3.99% | 2106.7만 |
| 2026.10.01 | ₩27,844 | ₩28,205 | ₩27,697 | ₩28,031 | +0.67% | 2042.7만 |
| 2026.09.30 | ₩28,044 | ₩28,512 | ₩27,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,884 |
| -0.57% |
| 2528.8만 |
| 2026.09.29 | ₩27,109 | ₩27,603 | ₩27,042 | ₩27,590 | +1.77% | 1685만 |
|---|
| 2026.09.28 | ₩27,523 | ₩27,951 | ₩27,416 | ₩27,590 | +0.24% | 1848.5만 |
|---|
| 2026.09.25 | ₩27,403 | ₩27,497 | ₩26,989 | ₩27,216 | -0.68% | 1492.4만 |
|---|
| 2026.09.24 | ₩28,245 | ₩28,619 | ₩27,831 | ₩27,844 | -1.42% | 1594만 |
|---|
| 2026.09.23 | ₩28,258 | ₩28,632 | ₩28,031 | ₩28,245 | -0.05% | 2753만 |
|---|
| 2026.09.22 | ₩27,229 | ₩27,817 | ₩27,042 | ₩27,737 | +1.86% | 2092.2만 |
|---|
| 2026.09.21 | ₩27,710 | ₩27,978 | ₩27,443 | ₩27,563 | -0.53% | 2240.2만 |
|---|
| 2026.09.18 | ₩27,724 | ₩27,924 | ₩27,630 | ₩27,790 | +0.24% | 1500.2만 |
|---|
| 2026.09.17 | ₩27,764 | ₩28,178 | ₩27,497 | ₩27,978 | +0.77% | 1277.8만 |
|---|
| 2026.09.16 | ₩28,619 | ₩28,632 | ₩27,804 | ₩27,937 | -2.38% | 2461.8만 |
|---|
| 2026.09.15 | ₩28,298 | ₩29,380 | ₩28,298 | ₩29,086 | +2.79% | 2383.9만 |
|---|
| 2026.09.14 | ₩28,365 | ₩28,499 | ₩28,031 | ₩28,258 | -0.38% | 1363.9만 |
|---|
| 2026.09.11 | ₩28,338 | ₩28,525 | ₩27,964 | ₩28,325 | -0.05% | 1824만 |
|---|
| 2026.09.10 | ₩28,245 | ₩28,846 | ₩27,831 | ₩28,565 | +1.14% | 3456만 |
|---|
| 2026.09.09 | ₩28,205 | ₩28,392 | ₩27,790 | ₩27,964 | -0.85% | 2718.3만 |
|---|
| 2026.09.08 | ₩27,603 | ₩28,098 | ₩27,456 | ₩27,831 | +0.82% | 2880.9만 |
|---|
| 2026.09.04 | ₩27,056 | ₩27,336 | ₩26,882 | ₩26,882 | -0.64% | 1878만 |
|---|
| 2026.09.03 | ₩28,298 | ₩28,405 | ₩27,350 | ₩27,403 | -3.16% | 2796.4만 |
|---|
| 2026.09.02 | ₩27,002 | ₩28,071 | ₩26,882 | ₩27,871 | +3.22% | 2430.7만 |
|---|
| 2026.09.01 | ₩26,294 | ₩27,176 | ₩26,254 | ₩27,163 | +3.30% | 3112.3만 |
|---|
| 2026.08.31 | ₩25,626 | ₩26,040 | ₩25,319 | ₩25,853 | +0.89% | 2121.7만 |
|---|
| 2026.08.28 | ₩24,464 | ₩24,771 | ₩24,290 | ₩24,758 | +1.20% | 2208.5만 |
|---|
| 2026.08.27 | ₩23,769 | ₩24,571 | ₩23,435 | ₩24,383 | +2.59% | 1963.7만 |
|---|
| 2026.08.26 | ₩23,689 | ₩24,196 | ₩23,462 | ₩23,729 | +0.17% | 2899.3만 |
|---|
| 2026.08.25 | ₩24,156 | ₩24,223 | ₩23,649 | ₩23,849 | -1.27% | 2875.4만 |
|---|
| 2026.08.24 | ₩24,985 | ₩25,025 | ₩24,597 | ₩24,851 | -0.53% | 1989.8만 |
|---|
| 2026.08.21 | ₩25,573 | ₩25,760 | ₩25,426 | ₩25,586 | +0.05% | 1748.6만 |
|---|
| 2026.08.20 | ₩25,105 | ₩25,733 | ₩25,065 | ₩25,399 | +1.17% | 2688.5만 |
|---|
| 2026.08.19 | ₩24,971 | ₩25,319 | ₩24,717 | ₩24,771 | -0.80% | 1768.1만 |
|---|
| 2026.08.18 | ₩24,704 | ₩24,771 | ₩24,196 | ₩24,290 | -1.68% | 1290.9만 |
|---|
| 2026.08.17 | ₩24,303 | ₩24,424 | ₩23,956 | ₩24,383 | +0.33% | 1981.2만 |
|---|
| 2026.08.14 | ₩24,049 | ₩24,183 | ₩23,809 | ₩23,889 | -0.67% | 1087.2만 |
|---|
| 2026.08.13 | ₩23,582 | ₩24,023 | ₩23,515 | ₩23,902 | +1.36% | 1391.4만 |
|---|
| 2026.08.12 | ₩23,756 | ₩24,130 | ₩23,702 | ₩23,729 | -0.11% | 1509.4만 |
|---|
| 2026.08.11 | ₩24,557 | ₩24,557 | ₩23,782 | ₩23,956 | -2.45% | 1863.1만 |
|---|
| 2026.08.10 | ₩24,236 | ₩24,771 | ₩24,049 | ₩24,490 | +1.05% | 1234.3만 |
|---|
| 2026.08.07 | ₩25,038 | ₩25,065 | ₩23,956 | ₩23,996 | -4.16% | 2853만 |
|---|
| 2026.08.06 | ₩24,931 | ₩24,945 | ₩24,664 | ₩24,744 | -0.75% | 1319.3만 |
|---|
| 2026.08.05 | ₩25,345 | ₩25,359 | ₩24,450 | ₩24,530 | -3.22% | 1492.1만 |
|---|
| 2026.08.04 | ₩25,118 | ₩25,252 | ₩24,731 | ₩25,011 | -0.43% | 1467.5만 |
|---|
| 2026.08.03 | ₩25,386 | ₩25,679 | ₩25,279 | ₩25,466 | +0.32% | 1112.6만 |
|---|
| 2026.07.31 | ₩25,653 | ₩26,000 | ₩25,265 | ₩25,920 | +1.04% | 1162만 |
|---|
| 2026.07.30 | ₩24,771 | ₩25,586 | ₩24,771 | ₩25,546 | +3.13% | 1456.5만 |
|---|
| 2026.07.29 | ₩24,971 | ₩24,985 | ₩24,624 | ₩24,838 | -0.54% | 1397만 |
|---|
| 2026.07.28 | ₩24,116 | ₩24,651 | ₩24,049 | ₩24,143 | +0.11% | 1910.9만 |
|---|
| 2026.07.27 | ₩24,277 | ₩24,450 | ₩23,996 | ₩24,049 | -0.94% | 1514만 |
|---|
| 2026.07.24 | ₩25,239 | ₩25,573 | ₩24,998 | ₩25,078 | -0.64% | 1388.8만 |
|---|
| 2026.07.23 | ₩25,693 | ₩25,800 | ₩25,332 | ₩25,386 | -1.20% | 1314만 |
|---|
| 2026.07.22 | ₩25,078 | ₩25,546 | ₩25,065 | ₩25,239 | +0.64% | 1320.7만 |
|---|
| 2026.07.21 | ₩24,477 | ₩24,784 | ₩24,303 | ₩24,771 | +1.20% | 1435.1만 |
|---|
| 2026.07.20 | ₩23,876 | ₩24,464 | ₩23,756 | ₩24,303 | +1.79% | 1307.1만 |
|---|
| 2026.07.17 | ₩23,715 | ₩24,049 | ₩23,649 | ₩24,009 | +1.24% | 1567.2만 |
|---|
| 2026.07.16 | ₩23,876 | ₩23,916 | ₩23,301 | ₩23,341 | -2.24% | 1373.3만 |
|---|
| 2026.07.15 | ₩24,009 | ₩24,063 | ₩23,622 | ₩23,862 | -0.61% | 1138.9만 |
|---|
| 2026.07.14 | ₩24,143 | ₩24,263 | ₩23,769 | ₩23,943 | -0.83% | 1302.8만 |
|---|
| 2026.07.13 | ₩23,542 | ₩23,943 | ₩23,475 | ₩23,889 | +1.48% | 2056.2만 |
|---|
| 2026.07.10 | ₩22,900 | ₩23,181 | ₩22,847 | ₩23,141 | +1.05% | 1395.4만 |
|---|
| 2026.07.09 | ₩23,061 | ₩23,087 | ₩22,553 | ₩22,753 | -1.33% | 2003.1만 |
|---|
| 2026.07.08 | ₩22,914 | ₩23,101 | ₩22,460 | ₩23,034 | +0.52% | 2595.6만 |
|---|
| 2026.07.07 | ₩21,912 | ₩22,446 | ₩21,832 | ₩22,259 | +1.59% | 2083.2만 |
|---|
| 2026.07.06 | ₩21,604 | ₩21,751 | ₩21,551 | ₩21,725 | +0.56% | 1362.7만 |
|---|
| 2026.07.02 | ₩21,604 | ₩21,979 | ₩21,377 | ₩21,524 | -0.37% | 1217.6만 |
|---|
| 2026.07.01 | ₩21,284 | ₩21,591 | ₩21,190 | ₩21,364 | +0.38% | 1293.1만 |
|---|
| 2026.06.30 | ₩21,751 | ₩21,832 | ₩21,538 | ₩21,591 | -0.74% | 1525.1만 |
|---|
| 2026.06.29 | ₩21,885 | ₩21,952 | ₩21,671 | ₩21,751 | -0.61% | 909.6만 |
|---|
| 2026.06.26 | ₩21,912 | ₩21,938 | ₩21,711 | ₩21,765 | -0.67% | 1218.3만 |
|---|
| 2026.06.25 | ₩21,885 | ₩22,166 | ₩21,631 | ₩22,072 | +0.85% | 915만 |
|---|
| 2026.06.24 | ₩22,059 | ₩22,099 | ₩21,751 | ₩21,979 | -0.36% | 1412.2만 |
|---|
| 2026.06.23 | ₩22,433 | ₩22,847 | ₩22,379 | ₩22,753 | +1.43% | 1025.6만 |
|---|
| 2026.06.22 | ₩22,500 | ₩22,727 | ₩22,219 | ₩22,727 | +1.01% | 1322.9만 |
|---|
| 2026.06.18 | ₩22,085 | ₩22,406 | ₩21,671 | ₩22,379 | +1.33% | 2185.6만 |
|---|
| 2026.06.17 | ₩22,860 | ₩23,087 | ₩22,406 | ₩22,433 | -1.87% | 1323.6만 |
|---|
| 2026.06.16 | ₩22,660 | ₩22,954 | ₩22,620 | ₩22,780 | +0.53% | 2365.8만 |
|---|
| 2026.06.15 | ₩23,635 | ₩23,756 | ₩23,101 | ₩23,168 | -1.98% | 2104.6만 |
|---|
| 2026.06.12 | ₩24,049 | ₩24,584 | ₩23,956 | ₩24,557 | +2.11% | 1052.8만 |
|---|
| 2026.06.11 | ₩24,410 | ₩24,731 | ₩24,183 | ₩24,370 | -0.16% | 1538만 |
|---|
| 2026.06.10 | ₩23,822 | ₩24,517 | ₩23,822 | ₩24,196 | +1.57% | 1828.8만 |
|---|
| 2026.06.09 | ₩23,836 | ₩23,969 | ₩23,609 | ₩23,809 | -0.11% | 1529.6만 |
|---|
| 2026.06.08 | ₩23,782 | ₩24,009 | ₩23,555 | ₩23,715 | -0.28% | 1252.7만 |
|---|
| 2026.06.05 | ₩23,956 | ₩24,130 | ₩23,635 | ₩23,715 | -1.00% | 1336.2만 |
|---|
| 2026.06.04 | ₩24,023 | ₩24,236 | ₩23,862 | ₩24,130 | +0.44% | 906.3만 |
|---|
| 2026.06.03 | ₩24,731 | ₩24,811 | ₩24,303 | ₩24,303 | -1.73% | 1548.7만 |
|---|
| 2026.06.02 | ₩25,078 | ₩25,252 | ₩24,971 | ₩25,011 | -0.27% | 1466.8만 |
|---|
| 2026.06.01 | ₩25,372 | ₩25,653 | ₩25,052 | ₩25,198 | -0.68% | 1540.3만 |
|---|
| 2026.05.29 | ₩24,945 | ₩25,118 | ₩24,731 | ₩25,078 | +0.54% | 1661.5만 |
|---|
| 2026.05.28 | ₩25,586 | ₩25,626 | ₩25,132 | ₩25,158 | -1.67% | 1156.1만 |
|---|
| 2026.05.27 | ₩25,252 | ₩25,599 | ₩25,105 | ₩25,332 | +0.32% | 1799.3만 |
|---|
| 2026.05.26 | ₩26,094 | ₩26,267 | ₩25,853 | ₩25,920 | -0.67% | 1722.2만 |
|---|
| 2026.05.22 | ₩26,361 | ₩26,695 | ₩26,214 | ₩26,588 | +0.86% | 1082.6만 |
|---|
| 2026.05.21 | ₩27,002 | ₩27,363 | ₩26,682 | ₩26,762 | -0.89% | 1624.7만 |
|---|
| 2026.05.20 | ₩27,176 | ₩27,603 | ₩26,494 | ₩26,494 | -2.51% | 1786.8만 |
|---|
| 2026.05.19 | ₩27,163 | ₩27,470 | ₩26,882 | ₩27,269 | +0.39% | 2226만 |
|---|
| 2026.05.18 | ₩26,334 | ₩27,670 | ₩26,134 | ₩27,657 | +5.02% | 2249.3만 |
|---|
| 2026.05.15 | ₩26,281 | ₩26,668 | ₩26,147 | ₩26,628 | +1.32% | 1368.5만 |
|---|
| 2026.05.14 | ₩26,187 | ₩26,722 | ₩26,174 | ₩26,428 | +0.92% | 1415.3만 |
|---|
| 2026.05.13 | ₩27,149 | ₩27,229 | ₩26,054 | ₩26,174 | -3.59% | 1982.4만 |
|---|
| 2026.05.12 | ₩27,096 | ₩27,657 | ₩26,935 | ₩27,390 | +1.08% | 2255.5만 |
|---|
| 2026.05.11 | ₩27,470 | ₩27,911 | ₩27,149 | ₩27,724 | +0.92% | 2095만 |
|---|
| 2026.05.08 | ₩27,523 | ₩27,577 | ₩27,136 | ₩27,163 | -1.31% | 1462.3만 |
|---|
| 2026.05.07 | ₩27,416 | ₩27,430 | ₩26,615 | ₩27,216 | -0.73% | 2811.6만 |
|---|
| 2026.05.06 | ₩28,098 | ₩28,271 | ₩27,764 | ₩27,937 | -0.57% | 2851.1만 |
|---|
| 2026.05.05 | ₩29,086 | ₩29,461 | ₩28,899 | ₩29,086 | 0.00% | 1346.6만 |
|---|
| 2026.05.04 | ₩29,581 | ₩29,714 | ₩29,193 | ₩29,407 | -0.59% | 1228.4만 |
|---|
| 2026.05.01 | ₩29,193 | ₩29,420 | ₩28,619 | ₩29,260 | +0.23% | 926만 |
|---|
| 2026.04.30 | ₩28,939 | ₩29,514 | ₩28,739 | ₩29,434 | +1.71% | 1486.1만 |
|---|
| 2026.04.29 | ₩28,712 | ₩29,354 | ₩28,605 | ₩29,193 | +1.68% | 2068.2만 |
|---|
| 2026.04.28 | ₩28,258 | ₩28,592 | ₩28,044 | ₩28,365 | +0.38% | 1760.2만 |
|---|
| 2026.04.27 | ₩28,325 | ₩28,726 | ₩27,978 | ₩28,004 | -1.13% | 1963.6만 |
|---|
| 2026.04.24 | ₩27,951 | ₩27,951 | ₩27,363 | ₩27,884 | -0.24% | 1534.8만 |
|---|
| 2026.04.23 | ₩28,459 | ₩28,659 | ₩28,218 | ₩28,418 | -0.14% | 1227만 |
|---|
| 2026.04.22 | ₩28,352 | ₩28,485 | ₩27,964 | ₩28,298 | -0.19% | 1652.4만 |
|---|
| 2026.04.21 | ₩27,764 | ₩28,445 | ₩27,750 | ₩28,258 | +1.78% | 1358만 |
|---|
| 2026.04.20 | ₩27,603 | ₩27,817 | ₩27,456 | ₩27,737 | +0.48% | 1859.1만 |
|---|
| 2026.04.17 | ₩27,096 | ₩27,443 | ₩26,401 | ₩27,323 | +0.84% | 4247.6만 |
|---|
| 2026.04.16 | ₩27,456 | ₩28,859 | ₩27,363 | ₩28,726 | +4.62% | 3194.8만 |
|---|
| 2026.04.15 | ₩27,817 | ₩28,098 | ₩27,323 | ₩27,443 | -1.34% | 1989.4만 |
|---|
| 2026.04.14 | ₩28,846 | ₩28,926 | ₩27,871 | ₩28,071 | -2.69% | 3027.6만 |
|---|
| 2026.04.13 | ₩29,193 | ₩29,461 | ₩28,980 | ₩29,354 | +0.55% | 2766.6만 |
|---|
| 2026.04.10 | ₩27,804 | ₩28,779 | ₩27,804 | ₩28,739 | +3.36% | 2751.7만 |
|---|
| 2026.04.09 | ₩27,216 | ₩28,018 | ₩27,136 | ₩27,643 | +1.57% | 3071.9만 |
|---|
| 2026.04.08 | ₩25,639 | ₩26,788 | ₩25,532 | ₩26,695 | +4.12% | 5136.5만 |
|---|
| 2026.04.07 | ₩27,991 | ₩28,205 | ₩27,510 | ₩27,670 | -1.15% | 1515.9만 |
|---|
| 2026.04.06 | ₩27,630 | ₩27,911 | ₩27,350 | ₩27,871 | +0.87% | 1517.3만 |
|---|
| 2026.04.02 | ₩27,643 | ₩28,084 | ₩27,323 | ₩27,470 | -0.63% | 3049만 |
|---|
| 2026.04.01 | ₩27,203 | ₩27,470 | ₩26,428 | ₩26,828 | -1.38% | 5805.1만 |
|---|
| 2026.03.31 | ₩27,871 | ₩28,499 | ₩27,042 | ₩27,724 | -0.53% | 5131.5만 |
|---|
| 2026.03.30 | ₩27,831 | ₩28,592 | ₩27,523 | ₩27,804 | -0.10% | 5045.9만 |
|---|
| 2026.03.27 | ₩27,229 | ₩27,777 | ₩27,096 | ₩27,750 | +1.91% | 2982.8만 |
|---|
| 2026.03.26 | ₩26,682 | ₩27,537 | ₩26,641 | ₩27,163 | +1.80% | 3373.5만 |
|---|
| 2026.03.25 | ₩25,987 | ₩26,735 | ₩25,987 | ₩26,481 | +1.90% | 2301.2만 |
|---|
| 2026.03.24 | ₩25,947 | ₩26,722 | ₩25,867 | ₩26,388 | +1.70% | 2999.9만 |
|---|
| 2026.03.23 | ₩25,038 | ₩25,947 | ₩24,758 | ₩25,746 | +2.83% | 5300.4만 |
|---|
| 2026.03.20 | ₩25,947 | ₩25,960 | ₩24,971 | ₩25,118 | -3.19% | 4099.2만 |
|---|
| 2026.03.19 | ₩26,401 | ₩27,096 | ₩26,307 | ₩26,428 | +0.10% | 4076.4만 |
|---|
| 2026.03.18 | ₩26,201 | ₩26,561 | ₩26,201 | ₩26,414 | +0.82% | 2882.3만 |
|---|
| 2026.03.17 | ₩26,080 | ₩26,575 | ₩25,853 | ₩26,067 | -0.05% | 2726.4만 |
|---|
| 2026.03.16 | ₩25,158 | ₩25,773 | ₩24,985 | ₩25,613 | +1.81% | 2874만 |
|---|
| 2026.03.13 | ₩25,212 | ₩25,345 | ₩24,784 | ₩24,811 | -1.59% | 3424.5만 |
|---|
| 2026.03.12 | ₩25,599 | ₩25,773 | ₩24,744 | ₩25,345 | -0.99% | 5428.4만 |
|---|
| 2026.03.11 | ₩24,450 | ₩25,412 | ₩24,437 | ₩25,372 | +3.77% | 4365.9만 |
|---|
| 2026.03.10 | ₩23,929 | ₩24,330 | ₩23,675 | ₩24,036 | +0.45% | 3425만 |
|---|
| 2026.03.09 | ₩24,076 | ₩24,798 | ₩24,009 | ₩24,263 | +0.78% | 7718.5만 |
|---|
| 2026.03.06 | ₩23,047 | ₩23,822 | ₩22,940 | ₩23,515 | +2.03% | 4213.1만 |
|---|
| 2026.03.05 | ₩22,272 | ₩22,446 | ₩21,992 | ₩22,353 | +0.36% | 3001.4만 |
|---|
| 2026.03.04 | ₩22,473 | ₩22,727 | ₩22,192 | ₩22,406 | -0.30% | 1968.8만 |
|---|
| 2026.03.03 | ₩22,713 | ₩23,114 | ₩22,286 | ₩22,660 | -0.24% | 4812.6만 |
|---|
| 2026.03.02 | ₩22,847 | ₩23,168 | ₩22,566 | ₩23,141 | +1.29% | 4427.3만 |
|---|
| 2026.02.27 | ₩22,393 | ₩22,606 | ₩22,099 | ₩22,219 | -0.78% | 1992.8만 |
|---|
| 2026.02.26 | ₩22,072 | ₩22,326 | ₩21,832 | ₩22,192 | +0.54% | 1743.7만 |
|---|
| 2026.02.25 | ₩22,112 | ₩22,353 | ₩21,858 | ₩22,326 | +0.97% | 1898.8만 |
|---|
| 2026.02.24 | ₩21,778 | ₩22,152 | ₩21,644 | ₩22,099 | +1.47% | 2669.4만 |
|---|
| 2026.02.23 | ₩21,284 | ₩22,019 | ₩21,244 | ₩21,564 | +1.32% | 2563.8만 |
|---|
| 2026.02.20 | ₩21,083 | ₩21,190 | ₩20,749 | ₩21,097 | +0.06% | 1424만 |
|---|
| 2026.02.19 | ₩20,816 | ₩21,164 | ₩20,736 | ₩21,057 | +1.16% | 2022.6만 |
|---|
| 2026.02.18 | ₩20,268 | ₩20,589 | ₩20,215 | ₩20,429 | +0.79% | 1837.6만 |
|---|
| 2026.02.17 | ₩20,161 | ₩20,255 | ₩19,787 | ₩20,068 | -0.46% | 1319.3만 |
|---|
| 2026.02.13 | ₩20,148 | ₩20,335 | ₩19,974 | ₩20,295 | +0.73% | 1743.7만 |
|---|
| 2026.02.12 | ₩20,963 | ₩21,017 | ₩20,215 | ₩20,375 | -2.80% | 2770.6만 |
|---|
| 2026.02.11 | ₩20,856 | ₩21,417 | ₩20,829 | ₩21,150 | +1.41% | 3347.1만 |
|---|
| 2026.02.10 | ₩20,308 | ₩20,562 | ₩20,108 | ₩20,482 | +0.86% | 1594.3만 |
|---|
| 2026.02.09 | ₩19,894 | ₩20,442 | ₩19,881 | ₩20,402 | +2.55% | 1744.7만 |
|---|
| 2026.02.06 | ₩20,001 | ₩20,161 | ₩19,787 | ₩19,868 | -0.67% | 1638.7만 |
|---|
| 2026.02.05 | ₩20,135 | ₩20,402 | ₩19,814 | ₩19,908 | -1.13% | 2141.4만 |
|---|
| 2026.02.04 | ₩20,362 | ₩20,469 | ₩20,014 | ₩20,228 | -0.66% | 2471.2만 |
|---|
| 2026.02.03 | ₩20,602 | ₩20,776 | ₩20,068 | ₩20,415 | -0.91% | 3386.7만 |
|---|
| 2026.02.02 | ₩19,961 | ₩20,095 | ₩19,373 | ₩20,081 | +0.60% | 3921.7만 |
|---|
| 2026.01.30 | ₩20,683 | ₩20,749 | ₩20,135 | ₩20,495 | -0.90% | 3767.3만 |
|---|
| 2026.01.29 | ₩21,110 | ₩21,297 | ₩20,522 | ₩20,736 | -1.77% | 4041.9만 |
|---|
| 2026.01.28 | ₩20,402 | ₩20,576 | ₩20,135 | ₩20,549 | +0.72% | 3794.1만 |
|---|
| 2026.01.27 | ₩19,680 | ₩20,095 | ₩19,667 | ₩20,068 | +1.97% | 3716.1만 |
|---|
| 2026.01.26 | ₩19,266 | ₩19,453 | ₩19,053 | ₩19,159 | -0.55% | 2581.8만 |
|---|
| 2026.01.23 | ₩18,812 | ₩19,226 | ₩18,652 | ₩19,079 | +1.42% | 3211.1만 |
|---|
| 2026.01.22 | ₩18,171 | ₩18,612 | ₩18,171 | ₩18,398 | +1.25% | 4152.6만 |
|---|
| 2026.01.21 | ₩17,369 | ₩18,171 | ₩17,369 | ₩18,050 | +3.92% | 5150.7만 |
|---|
| 2026.01.20 | ₩16,955 | ₩17,289 | ₩16,955 | ₩17,142 | +1.10% | 1456.4만 |
|---|
| 2026.01.16 | ₩16,875 | ₩17,035 | ₩16,795 | ₩16,955 | +0.48% | 1185.2만 |
|---|
| 2026.01.15 | ₩16,728 | ₩16,955 | ₩16,607 | ₩16,848 | +0.72% | 1846.6만 |
|---|
| 2026.01.14 | ₩16,487 | ₩17,316 | ₩16,447 | ₩16,915 | +2.59% | 5482.2만 |
|---|
| 2026.01.13 | ₩16,020 | ₩16,527 | ₩16,020 | ₩16,434 | +2.59% | 3294.4만 |
|---|
| 2026.01.12 | ₩15,926 | ₩16,086 | ₩15,859 | ₩15,859 | -0.42% | 1186.5만 |
|---|
| 2026.01.09 | ₩15,833 | ₩16,126 | ₩15,833 | ₩15,873 | +0.25% | 1343.8만 |
|---|
| 2026.01.08 | ₩15,485 | ₩15,846 | ₩15,485 | ₩15,766 | +1.81% | 1703.5만 |
|---|
| 2026.01.07 | ₩15,418 | ₩15,485 | ₩15,338 | ₩15,418 | 0.00% | 1530.2만 |
|---|
| 2026.01.06 | ₩15,792 | ₩15,886 | ₩15,432 | ₩15,458 | -2.12% | 2117.8만 |
|---|
| 2026.01.05 | ₩15,806 | ₩15,886 | ₩15,352 | ₩15,686 | -0.76% | 2816.7만 |
|---|
| 2026.01.02 | ₩15,873 | ₩15,966 | ₩15,672 | ₩15,926 | +0.34% | 1000.2만 |
|---|
| 2025.12.31 | ₩15,819 | ₩15,886 | ₩15,766 | ₩15,833 | +0.08% | 726.9만 |
|---|
| 2025.12.30 | ₩15,699 | ₩15,926 | ₩15,686 | ₩15,846 | +0.94% | 1339.9만 |
|---|
| 2025.12.29 | ₩15,445 | ₩15,579 | ₩15,392 | ₩15,485 | +0.26% | 1341.9만 |
|---|
| 2025.12.26 | ₩15,378 | ₩15,525 | ₩15,271 | ₩15,432 | +0.35% | 1149.3만 |
|---|
| 2025.12.24 | ₩15,819 | ₩15,859 | ₩15,726 | ₩15,806 | -0.08% | 592만 |
|---|
| 2025.12.23 | ₩15,726 | ₩15,846 | ₩15,712 | ₩15,806 | +0.51% | 1089.6만 |
|---|
| 2025.12.22 | ₩15,819 | ₩15,899 | ₩15,632 | ₩15,659 | -1.01% | 1655.9만 |
|---|
| 2025.12.19 | ₩15,699 | ₩15,846 | ₩15,659 | ₩15,699 | 0.00% | 1645.7만 |
|---|
| 2025.12.18 | ₩15,726 | ₩15,859 | ₩15,565 | ₩15,659 | -0.42% | 1927.2만 |
|---|
| 2025.12.17 | ₩15,752 | ₩15,806 | ₩15,605 | ₩15,726 | -0.17% | 2409.4만 |
|---|
| 2025.12.16 | ₩16,020 | ₩16,033 | ₩15,592 | ₩15,752 | -1.67% | 3166.7만 |
|---|
| 2025.12.15 | ₩16,474 | ₩16,501 | ₩16,260 | ₩16,273 | -1.22% | 1599.8만 |
|---|
| 2025.12.12 | ₩16,434 | ₩16,514 | ₩16,193 | ₩16,273 | -0.98% | 1972만 |
|---|
| 2025.12.11 | ₩16,300 | ₩16,367 | ₩16,193 | ₩16,233 | -0.41% | 1272.8만 |
|---|
| 2025.12.10 | ₩16,367 | ₩16,420 | ₩16,167 | ₩16,340 | -0.16% | 1210만 |
|---|
| 2025.12.09 | ₩16,167 | ₩16,487 | ₩16,140 | ₩16,461 | +1.82% | 1625.1만 |
|---|
| 2025.12.08 | ₩16,380 | ₩16,567 | ₩16,273 | ₩16,354 | -0.16% | 2481.7만 |
|---|
| 2025.12.05 | ₩17,129 | ₩17,316 | ₩16,153 | ₩16,207 | -5.38% | 4117.7만 |
|---|
| 2025.12.04 | ₩17,342 | ₩17,382 | ₩17,129 | ₩17,209 | -0.77% | 1226만 |
|---|
| 2025.12.03 | ₩17,035 | ₩17,276 | ₩17,035 | ₩17,102 | +0.39% | 1089.4만 |
|---|
| 2025.12.02 | ₩16,795 | ₩16,875 | ₩16,514 | ₩16,848 | +0.32% | 1590.6만 |
|---|
| 2025.12.01 | ₩16,648 | ₩17,022 | ₩16,621 | ₩16,768 | +0.72% | 1372.5만 |
|---|
| 2025.11.28 | ₩16,674 | ₩16,754 | ₩16,607 | ₩16,754 | +0.48% | 1281.2만 |
|---|
| 2025.11.26 | ₩16,915 | ₩17,075 | ₩16,808 | ₩16,915 | 0.00% | 1529.2만 |
|---|
| 2025.11.25 | ₩16,968 | ₩16,982 | ₩16,714 | ₩16,861 | -0.63% | 1176.8만 |
|---|
| 2025.11.24 | ₩17,088 | ₩17,195 | ₩16,941 | ₩17,035 | -0.31% | 1241.7만 |
|---|
| 2025.11.21 | ₩17,155 | ₩17,195 | ₩16,928 | ₩17,048 | -0.62% | 1653.6만 |
|---|
| 2025.11.20 | ₩17,476 | ₩17,529 | ₩17,035 | ₩17,075 | -2.29% | 1623.1만 |
|---|
| 2025.11.19 | ₩17,276 | ₩17,543 | ₩17,222 | ₩17,396 | +0.70% | 1389.8만 |
|---|
| 2025.11.18 | ₩17,422 | ₩17,636 | ₩17,329 | ₩17,543 | +0.69% | 1316.9만 |
|---|
| 2025.11.17 | ₩17,623 | ₩17,716 | ₩17,422 | ₩17,529 | -0.53% | 1229.4만 |
|---|
| 2025.11.14 | ₩17,449 | ₩17,837 | ₩17,449 | ₩17,610 | +0.92% | 1613.8만 |
|---|
| 2025.11.13 | ₩17,422 | ₩17,690 | ₩17,342 | ₩17,409 | -0.08% | 1652.1만 |
|---|
| 2025.11.12 | ₩17,676 | ₩17,770 | ₩17,129 | ₩17,342 | -1.89% | 2674.4만 |
|---|
| 2025.11.11 | ₩17,663 | ₩18,197 | ₩17,663 | ₩17,997 | +1.89% | 2908.9만 |
|---|
| 2025.11.10 | ₩17,329 | ₩17,543 | ₩17,062 | ₩17,382 | +0.31% | 2417.5만 |
|---|
| 2025.11.07 | ₩16,287 | ₩17,195 | ₩16,193 | ₩17,182 | +5.50% | 5366.2만 |
|---|
| 2025.11.06 | ₩16,367 | ₩16,394 | ₩16,180 | ₩16,220 | -0.90% | 2342.3만 |
|---|
| 2025.11.05 | ₩15,939 | ₩16,367 | ₩15,926 | ₩16,220 | +1.76% | 2652만 |
|---|
| 2025.11.04 | ₩15,645 | ₩15,846 | ₩15,552 | ₩15,806 | +1.02% | 1887만 |
|---|
| 2025.11.03 | ₩15,766 | ₩16,100 | ₩15,712 | ₩15,792 | +0.17% | 3496.9만 |
|---|
| 2025.10.31 | ₩15,752 | ₩15,779 | ₩15,485 | ₩15,552 | -1.27% | 1922.5만 |
|---|
| 2025.10.30 | ₩15,712 | ₩15,899 | ₩15,592 | ₩15,659 | -0.34% | 2419.4만 |
|---|
| 2025.10.29 | ₩15,899 | ₩15,966 | ₩15,833 | ₩15,873 | -0.17% | 2317.1만 |
|---|
| 2025.10.28 | ₩15,819 | ₩16,060 | ₩15,766 | ₩15,859 | +0.25% | 2860.3만 |
|---|
| 2025.10.27 | ₩15,859 | ₩15,886 | ₩15,632 | ₩15,846 | -0.08% | 2391.4만 |
|---|
| 2025.10.24 | ₩15,966 | ₩16,046 | ₩15,659 | ₩15,686 | -1.76% | 2954.2만 |
|---|
| 2025.10.23 | ₩16,140 | ₩16,167 | ₩15,792 | ₩15,819 | -1.99% | 3068만 |
|---|
| 2025.10.22 | ₩15,525 | ₩15,779 | ₩15,432 | ₩15,672 | +0.95% | 3088만 |
|---|
| 2025.10.21 | ₩15,659 | ₩15,686 | ₩15,311 | ₩15,445 | -1.37% | 3266.4만 |
|---|
| 2025.10.20 | ₩15,579 | ₩15,766 | ₩15,472 | ₩15,619 | +0.26% | 2904.7만 |
|---|
| 2025.10.17 | ₩15,418 | ₩15,726 | ₩15,365 | ₩15,552 | +0.87% | 2327.9만 |
|---|
| 2025.10.16 | ₩15,499 | ₩15,619 | ₩15,378 | ₩15,445 | -0.34% | 1774.3만 |
|---|
| 2025.10.15 | ₩15,766 | ₩15,913 | ₩15,499 | ₩15,552 | -1.36% | 3019.9만 |
|---|
| 2025.10.14 | ₩15,565 | ₩15,899 | ₩15,565 | ₩15,752 | +1.20% | 2164.5만 |
|---|
| 2025.10.13 | ₩15,659 | ₩15,846 | ₩15,565 | ₩15,792 | +0.85% | 1964.9만 |
|---|
| 2025.10.10 | ₩15,819 | ₩15,819 | ₩15,445 | ₩15,499 | -2.03% | 3083.2만 |
|---|