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 | ₩32,960 | ₩34,272 | ₩32,947 | ₩33,871 | +2.76% | 2620.2만 |
| 2026.10.08 | ₩32,666 | ₩33,268 | ₩32,478 | ₩33,054 | +1.19% | 3040.1만 |
| 2026.10.07 | ₩31,889 | ₩32,452 | ₩31,608 | ₩32,117 | +0.71% | 3032.3만 |
| 2026.10.06 | ₩32,197 | ₩32,278 | ₩31,755 | ₩31,862 | -1.04% | 3927만 |
| 2026.10.05 | ₩32,103 | ₩33,148 | ₩31,514 | ₩32,318 | +0.67% | 7026.5만 |
| 2026.10.02 | ₩27,873 | ₩28,984 | ₩27,806 | ₩28,984 | +3.99% | 2106.7만 |
| 2026.10.01 | ₩27,900 | ₩28,261 | ₩27,752 | ₩28,087 | +0.67% | 2042.7만 |
| 2026.09.30 | ₩28,101 | ₩28,569 | ₩27,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,940 |
| -0.57% |
| 2528.8만 |
| 2026.09.29 | ₩27,163 | ₩27,659 | ₩27,097 | ₩27,645 | +1.77% | 1685만 |
|---|
| 2026.09.28 | ₩27,578 | ₩28,007 | ₩27,471 | ₩27,645 | +0.24% | 1848.5만 |
|---|
| 2026.09.25 | ₩27,458 | ₩27,552 | ₩27,043 | ₩27,271 | -0.68% | 1492.4만 |
|---|
| 2026.09.24 | ₩28,301 | ₩28,676 | ₩27,886 | ₩27,900 | -1.42% | 1594만 |
|---|
| 2026.09.23 | ₩28,315 | ₩28,690 | ₩28,087 | ₩28,301 | -0.05% | 2753만 |
|---|
| 2026.09.22 | ₩27,284 | ₩27,873 | ₩27,097 | ₩27,793 | +1.86% | 2092.2만 |
|---|
| 2026.09.21 | ₩27,766 | ₩28,034 | ₩27,498 | ₩27,619 | -0.53% | 2240.2만 |
|---|
| 2026.09.18 | ₩27,779 | ₩27,980 | ₩27,686 | ₩27,846 | +0.24% | 1500.2만 |
|---|
| 2026.09.17 | ₩27,819 | ₩28,234 | ₩27,552 | ₩28,034 | +0.77% | 1277.8만 |
|---|
| 2026.09.16 | ₩28,676 | ₩28,690 | ₩27,860 | ₩27,993 | -2.38% | 2461.8만 |
|---|
| 2026.09.15 | ₩28,355 | ₩29,439 | ₩28,355 | ₩29,145 | +2.79% | 2383.9만 |
|---|
| 2026.09.14 | ₩28,422 | ₩28,556 | ₩28,087 | ₩28,315 | -0.38% | 1363.9만 |
|---|
| 2026.09.11 | ₩28,395 | ₩28,583 | ₩28,020 | ₩28,382 | -0.05% | 1824만 |
|---|
| 2026.09.10 | ₩28,301 | ₩28,904 | ₩27,886 | ₩28,623 | +1.14% | 3456만 |
|---|
| 2026.09.09 | ₩28,261 | ₩28,449 | ₩27,846 | ₩28,020 | -0.85% | 2718.3만 |
|---|
| 2026.09.08 | ₩27,659 | ₩28,154 | ₩27,512 | ₩27,886 | +0.82% | 2880.9만 |
|---|
| 2026.09.04 | ₩27,110 | ₩27,391 | ₩26,936 | ₩26,936 | -0.64% | 1878만 |
|---|
| 2026.09.03 | ₩28,355 | ₩28,462 | ₩27,404 | ₩27,458 | -3.16% | 2796.4만 |
|---|
| 2026.09.02 | ₩27,056 | ₩28,127 | ₩26,936 | ₩27,927 | +3.22% | 2430.7만 |
|---|
| 2026.09.01 | ₩26,347 | ₩27,230 | ₩26,307 | ₩27,217 | +3.30% | 3112.3만 |
|---|
| 2026.08.31 | ₩25,677 | ₩26,092 | ₩25,370 | ₩25,905 | +0.89% | 2121.7만 |
|---|
| 2026.08.28 | ₩24,513 | ₩24,821 | ₩24,339 | ₩24,807 | +1.20% | 2208.5만 |
|---|
| 2026.08.27 | ₩23,817 | ₩24,620 | ₩23,482 | ₩24,432 | +2.59% | 1963.7만 |
|---|
| 2026.08.26 | ₩23,736 | ₩24,245 | ₩23,509 | ₩23,776 | +0.17% | 2899.3만 |
|---|
| 2026.08.25 | ₩24,205 | ₩24,272 | ₩23,696 | ₩23,897 | -1.27% | 2875.4만 |
|---|
| 2026.08.24 | ₩25,035 | ₩25,075 | ₩24,647 | ₩24,901 | -0.53% | 1989.8만 |
|---|
| 2026.08.21 | ₩25,624 | ₩25,811 | ₩25,477 | ₩25,637 | +0.05% | 1748.6만 |
|---|
| 2026.08.20 | ₩25,155 | ₩25,785 | ₩25,115 | ₩25,450 | +1.17% | 2688.5만 |
|---|
| 2026.08.19 | ₩25,021 | ₩25,370 | ₩24,767 | ₩24,821 | -0.80% | 1768.1만 |
|---|
| 2026.08.18 | ₩24,754 | ₩24,821 | ₩24,245 | ₩24,339 | -1.68% | 1290.9만 |
|---|
| 2026.08.17 | ₩24,352 | ₩24,473 | ₩24,004 | ₩24,432 | +0.33% | 1981.2만 |
|---|
| 2026.08.14 | ₩24,098 | ₩24,232 | ₩23,857 | ₩23,937 | -0.67% | 1087.2만 |
|---|
| 2026.08.13 | ₩23,629 | ₩24,071 | ₩23,562 | ₩23,950 | +1.36% | 1391.4만 |
|---|
| 2026.08.12 | ₩23,803 | ₩24,178 | ₩23,750 | ₩23,776 | -0.11% | 1509.4만 |
|---|
| 2026.08.11 | ₩24,606 | ₩24,606 | ₩23,830 | ₩24,004 | -2.45% | 1863.1만 |
|---|
| 2026.08.10 | ₩24,285 | ₩24,821 | ₩24,098 | ₩24,539 | +1.05% | 1234.3만 |
|---|
| 2026.08.07 | ₩25,088 | ₩25,115 | ₩24,004 | ₩24,044 | -4.16% | 2853만 |
|---|
| 2026.08.06 | ₩24,981 | ₩24,995 | ₩24,714 | ₩24,794 | -0.75% | 1319.3만 |
|---|
| 2026.08.05 | ₩25,396 | ₩25,410 | ₩24,499 | ₩24,580 | -3.22% | 1492.1만 |
|---|
| 2026.08.04 | ₩25,169 | ₩25,303 | ₩24,780 | ₩25,062 | -0.43% | 1467.5만 |
|---|
| 2026.08.03 | ₩25,436 | ₩25,731 | ₩25,329 | ₩25,517 | +0.32% | 1112.6만 |
|---|
| 2026.07.31 | ₩25,704 | ₩26,052 | ₩25,316 | ₩25,972 | +1.04% | 1162만 |
|---|
| 2026.07.30 | ₩24,821 | ₩25,637 | ₩24,821 | ₩25,597 | +3.13% | 1456.5만 |
|---|
| 2026.07.29 | ₩25,021 | ₩25,035 | ₩24,673 | ₩24,888 | -0.54% | 1397만 |
|---|
| 2026.07.28 | ₩24,165 | ₩24,700 | ₩24,098 | ₩24,191 | +0.11% | 1910.9만 |
|---|
| 2026.07.27 | ₩24,325 | ₩24,499 | ₩24,044 | ₩24,098 | -0.94% | 1514만 |
|---|
| 2026.07.24 | ₩25,289 | ₩25,624 | ₩25,048 | ₩25,129 | -0.64% | 1388.8만 |
|---|
| 2026.07.23 | ₩25,744 | ₩25,851 | ₩25,383 | ₩25,436 | -1.20% | 1314만 |
|---|
| 2026.07.22 | ₩25,129 | ₩25,597 | ₩25,115 | ₩25,289 | +0.64% | 1320.7만 |
|---|
| 2026.07.21 | ₩24,526 | ₩24,834 | ₩24,352 | ₩24,821 | +1.20% | 1435.1만 |
|---|
| 2026.07.20 | ₩23,924 | ₩24,513 | ₩23,803 | ₩24,352 | +1.79% | 1307.1만 |
|---|
| 2026.07.17 | ₩23,763 | ₩24,098 | ₩23,696 | ₩24,058 | +1.24% | 1567.2만 |
|---|
| 2026.07.16 | ₩23,924 | ₩23,964 | ₩23,348 | ₩23,388 | -2.24% | 1373.3만 |
|---|
| 2026.07.15 | ₩24,058 | ₩24,111 | ₩23,669 | ₩23,910 | -0.61% | 1138.9만 |
|---|
| 2026.07.14 | ₩24,191 | ₩24,312 | ₩23,817 | ₩23,991 | -0.83% | 1302.8만 |
|---|
| 2026.07.13 | ₩23,589 | ₩23,991 | ₩23,522 | ₩23,937 | +1.48% | 2056.2만 |
|---|
| 2026.07.10 | ₩22,946 | ₩23,227 | ₩22,893 | ₩23,187 | +1.05% | 1395.4만 |
|---|
| 2026.07.09 | ₩23,107 | ₩23,134 | ₩22,598 | ₩22,799 | -1.33% | 2003.1만 |
|---|
| 2026.07.08 | ₩22,960 | ₩23,147 | ₩22,505 | ₩23,080 | +0.52% | 2595.6만 |
|---|
| 2026.07.07 | ₩21,956 | ₩22,491 | ₩21,875 | ₩22,304 | +1.59% | 2083.2만 |
|---|
| 2026.07.06 | ₩21,648 | ₩21,795 | ₩21,594 | ₩21,768 | +0.56% | 1362.7만 |
|---|
| 2026.07.02 | ₩21,648 | ₩22,023 | ₩21,420 | ₩21,567 | -0.37% | 1217.6만 |
|---|
| 2026.07.01 | ₩21,326 | ₩21,634 | ₩21,233 | ₩21,407 | +0.38% | 1293.1만 |
|---|
| 2026.06.30 | ₩21,795 | ₩21,875 | ₩21,581 | ₩21,634 | -0.74% | 1525.1만 |
|---|
| 2026.06.29 | ₩21,929 | ₩21,996 | ₩21,715 | ₩21,795 | -0.61% | 909.6만 |
|---|
| 2026.06.26 | ₩21,956 | ₩21,982 | ₩21,755 | ₩21,808 | -0.67% | 1218.3만 |
|---|
| 2026.06.25 | ₩21,929 | ₩22,210 | ₩21,675 | ₩22,116 | +0.85% | 915만 |
|---|
| 2026.06.24 | ₩22,103 | ₩22,143 | ₩21,795 | ₩22,023 | -0.36% | 1412.2만 |
|---|
| 2026.06.23 | ₩22,478 | ₩22,893 | ₩22,424 | ₩22,799 | +1.43% | 1025.6만 |
|---|
| 2026.06.22 | ₩22,545 | ₩22,772 | ₩22,264 | ₩22,772 | +1.01% | 1322.9만 |
|---|
| 2026.06.18 | ₩22,130 | ₩22,451 | ₩21,715 | ₩22,424 | +1.33% | 2185.6만 |
|---|
| 2026.06.17 | ₩22,906 | ₩23,134 | ₩22,451 | ₩22,478 | -1.87% | 1323.6만 |
|---|
| 2026.06.16 | ₩22,705 | ₩23,000 | ₩22,665 | ₩22,826 | +0.53% | 2365.8만 |
|---|
| 2026.06.15 | ₩23,683 | ₩23,803 | ₩23,147 | ₩23,214 | -1.98% | 2104.6만 |
|---|
| 2026.06.12 | ₩24,098 | ₩24,633 | ₩24,004 | ₩24,606 | +2.11% | 1052.8만 |
|---|
| 2026.06.11 | ₩24,459 | ₩24,780 | ₩24,232 | ₩24,419 | -0.16% | 1538만 |
|---|
| 2026.06.10 | ₩23,870 | ₩24,566 | ₩23,870 | ₩24,245 | +1.57% | 1828.8만 |
|---|
| 2026.06.09 | ₩23,883 | ₩24,017 | ₩23,656 | ₩23,857 | -0.11% | 1529.6만 |
|---|
| 2026.06.08 | ₩23,830 | ₩24,058 | ₩23,602 | ₩23,763 | -0.28% | 1252.7만 |
|---|
| 2026.06.05 | ₩24,004 | ₩24,178 | ₩23,683 | ₩23,763 | -1.00% | 1336.2만 |
|---|
| 2026.06.04 | ₩24,071 | ₩24,285 | ₩23,910 | ₩24,178 | +0.44% | 906.3만 |
|---|
| 2026.06.03 | ₩24,780 | ₩24,861 | ₩24,352 | ₩24,352 | -1.73% | 1548.7만 |
|---|
| 2026.06.02 | ₩25,129 | ₩25,303 | ₩25,021 | ₩25,062 | -0.27% | 1466.8만 |
|---|
| 2026.06.01 | ₩25,423 | ₩25,704 | ₩25,102 | ₩25,249 | -0.68% | 1540.3만 |
|---|
| 2026.05.29 | ₩24,995 | ₩25,169 | ₩24,780 | ₩25,129 | +0.54% | 1661.5만 |
|---|
| 2026.05.28 | ₩25,637 | ₩25,677 | ₩25,182 | ₩25,209 | -1.67% | 1156.1만 |
|---|
| 2026.05.27 | ₩25,303 | ₩25,651 | ₩25,155 | ₩25,383 | +0.32% | 1799.3만 |
|---|
| 2026.05.26 | ₩26,146 | ₩26,320 | ₩25,905 | ₩25,972 | -0.67% | 1722.2만 |
|---|
| 2026.05.22 | ₩26,414 | ₩26,748 | ₩26,266 | ₩26,641 | +0.86% | 1082.6만 |
|---|
| 2026.05.21 | ₩27,056 | ₩27,418 | ₩26,735 | ₩26,815 | -0.89% | 1624.7만 |
|---|
| 2026.05.20 | ₩27,230 | ₩27,659 | ₩26,548 | ₩26,548 | -2.51% | 1786.8만 |
|---|
| 2026.05.19 | ₩27,217 | ₩27,525 | ₩26,936 | ₩27,324 | +0.39% | 2226만 |
|---|
| 2026.05.18 | ₩26,387 | ₩27,726 | ₩26,186 | ₩27,712 | +5.02% | 2249.3만 |
|---|
| 2026.05.15 | ₩26,333 | ₩26,722 | ₩26,200 | ₩26,681 | +1.32% | 1368.5만 |
|---|
| 2026.05.14 | ₩26,240 | ₩26,775 | ₩26,226 | ₩26,481 | +0.92% | 1415.3만 |
|---|
| 2026.05.13 | ₩27,204 | ₩27,284 | ₩26,106 | ₩26,226 | -3.59% | 1982.4만 |
|---|
| 2026.05.12 | ₩27,150 | ₩27,712 | ₩26,989 | ₩27,445 | +1.08% | 2255.5만 |
|---|
| 2026.05.11 | ₩27,525 | ₩27,967 | ₩27,204 | ₩27,779 | +0.92% | 2095만 |
|---|
| 2026.05.08 | ₩27,578 | ₩27,632 | ₩27,190 | ₩27,217 | -1.31% | 1462.3만 |
|---|
| 2026.05.07 | ₩27,471 | ₩27,485 | ₩26,668 | ₩27,271 | -0.73% | 2811.6만 |
|---|
| 2026.05.06 | ₩28,154 | ₩28,328 | ₩27,819 | ₩27,993 | -0.57% | 2851.1만 |
|---|
| 2026.05.05 | ₩29,145 | ₩29,520 | ₩28,957 | ₩29,145 | 0.00% | 1346.6만 |
|---|
| 2026.05.04 | ₩29,640 | ₩29,774 | ₩29,252 | ₩29,466 | -0.59% | 1228.4만 |
|---|
| 2026.05.01 | ₩29,252 | ₩29,479 | ₩28,676 | ₩29,319 | +0.23% | 926만 |
|---|
| 2026.04.30 | ₩28,998 | ₩29,573 | ₩28,797 | ₩29,493 | +1.71% | 1486.1만 |
|---|
| 2026.04.29 | ₩28,770 | ₩29,413 | ₩28,663 | ₩29,252 | +1.68% | 2068.2만 |
|---|
| 2026.04.28 | ₩28,315 | ₩28,649 | ₩28,101 | ₩28,422 | +0.38% | 1760.2만 |
|---|
| 2026.04.27 | ₩28,382 | ₩28,783 | ₩28,034 | ₩28,060 | -1.13% | 1963.6만 |
|---|
| 2026.04.24 | ₩28,007 | ₩28,007 | ₩27,418 | ₩27,940 | -0.24% | 1534.8만 |
|---|
| 2026.04.23 | ₩28,516 | ₩28,716 | ₩28,275 | ₩28,475 | -0.14% | 1227만 |
|---|
| 2026.04.22 | ₩28,408 | ₩28,542 | ₩28,020 | ₩28,355 | -0.19% | 1652.4만 |
|---|
| 2026.04.21 | ₩27,819 | ₩28,502 | ₩27,806 | ₩28,315 | +1.78% | 1358만 |
|---|
| 2026.04.20 | ₩27,659 | ₩27,873 | ₩27,512 | ₩27,793 | +0.48% | 1859.1만 |
|---|
| 2026.04.17 | ₩27,150 | ₩27,498 | ₩26,454 | ₩27,378 | +0.84% | 4247.6만 |
|---|
| 2026.04.16 | ₩27,512 | ₩28,917 | ₩27,418 | ₩28,783 | +4.62% | 3194.8만 |
|---|
| 2026.04.15 | ₩27,873 | ₩28,154 | ₩27,378 | ₩27,498 | -1.34% | 1989.4만 |
|---|
| 2026.04.14 | ₩28,904 | ₩28,984 | ₩27,927 | ₩28,127 | -2.69% | 3027.6만 |
|---|
| 2026.04.13 | ₩29,252 | ₩29,520 | ₩29,038 | ₩29,413 | +0.55% | 2766.6만 |
|---|
| 2026.04.10 | ₩27,860 | ₩28,837 | ₩27,860 | ₩28,797 | +3.36% | 2751.7만 |
|---|
| 2026.04.09 | ₩27,271 | ₩28,074 | ₩27,190 | ₩27,699 | +1.57% | 3071.9만 |
|---|
| 2026.04.08 | ₩25,691 | ₩26,842 | ₩25,584 | ₩26,748 | +4.12% | 5136.5만 |
|---|
| 2026.04.07 | ₩28,047 | ₩28,261 | ₩27,565 | ₩27,726 | -1.15% | 1515.9만 |
|---|
| 2026.04.06 | ₩27,686 | ₩27,967 | ₩27,404 | ₩27,927 | +0.87% | 1517.3만 |
|---|
| 2026.04.02 | ₩27,699 | ₩28,141 | ₩27,378 | ₩27,525 | -0.63% | 3049만 |
|---|
| 2026.04.01 | ₩27,257 | ₩27,525 | ₩26,481 | ₩26,882 | -1.38% | 5805.1만 |
|---|
| 2026.03.31 | ₩27,927 | ₩28,556 | ₩27,097 | ₩27,779 | -0.53% | 5131.5만 |
|---|
| 2026.03.30 | ₩27,886 | ₩28,649 | ₩27,578 | ₩27,860 | -0.10% | 5045.9만 |
|---|
| 2026.03.27 | ₩27,284 | ₩27,833 | ₩27,150 | ₩27,806 | +1.91% | 2982.8만 |
|---|
| 2026.03.26 | ₩26,735 | ₩27,592 | ₩26,695 | ₩27,217 | +1.80% | 3373.5만 |
|---|
| 2026.03.25 | ₩26,039 | ₩26,789 | ₩26,039 | ₩26,534 | +1.90% | 2301.2만 |
|---|
| 2026.03.24 | ₩25,999 | ₩26,775 | ₩25,918 | ₩26,441 | +1.70% | 2999.9만 |
|---|
| 2026.03.23 | ₩25,088 | ₩25,999 | ₩24,807 | ₩25,798 | +2.83% | 5300.4만 |
|---|
| 2026.03.20 | ₩25,999 | ₩26,012 | ₩25,021 | ₩25,169 | -3.19% | 4099.2만 |
|---|
| 2026.03.19 | ₩26,454 | ₩27,150 | ₩26,360 | ₩26,481 | +0.10% | 4076.4만 |
|---|
| 2026.03.18 | ₩26,253 | ₩26,615 | ₩26,253 | ₩26,467 | +0.82% | 2882.3만 |
|---|
| 2026.03.17 | ₩26,133 | ₩26,628 | ₩25,905 | ₩26,119 | -0.05% | 2726.4만 |
|---|
| 2026.03.16 | ₩25,209 | ₩25,825 | ₩25,035 | ₩25,664 | +1.81% | 2874만 |
|---|
| 2026.03.13 | ₩25,262 | ₩25,396 | ₩24,834 | ₩24,861 | -1.59% | 3424.5만 |
|---|
| 2026.03.12 | ₩25,651 | ₩25,825 | ₩24,794 | ₩25,396 | -0.99% | 5428.4만 |
|---|
| 2026.03.11 | ₩24,499 | ₩25,463 | ₩24,486 | ₩25,423 | +3.77% | 4365.9만 |
|---|
| 2026.03.10 | ₩23,977 | ₩24,379 | ₩23,723 | ₩24,084 | +0.45% | 3425만 |
|---|
| 2026.03.09 | ₩24,124 | ₩24,847 | ₩24,058 | ₩24,312 | +0.78% | 7718.5만 |
|---|
| 2026.03.06 | ₩23,094 | ₩23,870 | ₩22,987 | ₩23,562 | +2.03% | 4213.1만 |
|---|
| 2026.03.05 | ₩22,317 | ₩22,491 | ₩22,036 | ₩22,397 | +0.36% | 3001.4만 |
|---|
| 2026.03.04 | ₩22,518 | ₩22,772 | ₩22,237 | ₩22,451 | -0.30% | 1968.8만 |
|---|
| 2026.03.03 | ₩22,759 | ₩23,161 | ₩22,331 | ₩22,705 | -0.24% | 4812.6만 |
|---|
| 2026.03.02 | ₩22,893 | ₩23,214 | ₩22,612 | ₩23,187 | +1.29% | 4427.3만 |
|---|
| 2026.02.27 | ₩22,438 | ₩22,652 | ₩22,143 | ₩22,264 | -0.78% | 1992.8만 |
|---|
| 2026.02.26 | ₩22,116 | ₩22,371 | ₩21,875 | ₩22,237 | +0.54% | 1743.7만 |
|---|
| 2026.02.25 | ₩22,156 | ₩22,397 | ₩21,902 | ₩22,371 | +0.97% | 1898.8만 |
|---|
| 2026.02.24 | ₩21,822 | ₩22,197 | ₩21,688 | ₩22,143 | +1.47% | 2669.4만 |
|---|
| 2026.02.23 | ₩21,326 | ₩22,063 | ₩21,286 | ₩21,608 | +1.32% | 2563.8만 |
|---|
| 2026.02.20 | ₩21,126 | ₩21,233 | ₩20,791 | ₩21,139 | +0.06% | 1424만 |
|---|
| 2026.02.19 | ₩20,858 | ₩21,206 | ₩20,778 | ₩21,099 | +1.16% | 2022.6만 |
|---|
| 2026.02.18 | ₩20,309 | ₩20,630 | ₩20,255 | ₩20,470 | +0.79% | 1837.6만 |
|---|
| 2026.02.17 | ₩20,202 | ₩20,296 | ₩19,827 | ₩20,108 | -0.46% | 1319.3만 |
|---|
| 2026.02.13 | ₩20,189 | ₩20,376 | ₩20,014 | ₩20,336 | +0.73% | 1743.7만 |
|---|
| 2026.02.12 | ₩21,005 | ₩21,059 | ₩20,255 | ₩20,416 | -2.80% | 2770.6만 |
|---|
| 2026.02.11 | ₩20,898 | ₩21,460 | ₩20,871 | ₩21,193 | +1.41% | 3347.1만 |
|---|
| 2026.02.10 | ₩20,349 | ₩20,604 | ₩20,148 | ₩20,523 | +0.86% | 1594.3만 |
|---|
| 2026.02.09 | ₩19,934 | ₩20,483 | ₩19,921 | ₩20,443 | +2.55% | 1744.7만 |
|---|
| 2026.02.06 | ₩20,041 | ₩20,202 | ₩19,827 | ₩19,907 | -0.67% | 1638.7만 |
|---|
| 2026.02.05 | ₩20,175 | ₩20,443 | ₩19,854 | ₩19,948 | -1.13% | 2141.4만 |
|---|
| 2026.02.04 | ₩20,403 | ₩20,510 | ₩20,055 | ₩20,269 | -0.66% | 2471.2만 |
|---|
| 2026.02.03 | ₩20,644 | ₩20,818 | ₩20,108 | ₩20,456 | -0.91% | 3386.7만 |
|---|
| 2026.02.02 | ₩20,001 | ₩20,135 | ₩19,412 | ₩20,122 | +0.60% | 3921.7만 |
|---|
| 2026.01.30 | ₩20,724 | ₩20,791 | ₩20,175 | ₩20,537 | -0.90% | 3767.3만 |
|---|
| 2026.01.29 | ₩21,152 | ₩21,340 | ₩20,563 | ₩20,778 | -1.77% | 4041.9만 |
|---|
| 2026.01.28 | ₩20,443 | ₩20,617 | ₩20,175 | ₩20,590 | +0.72% | 3794.1만 |
|---|
| 2026.01.27 | ₩19,720 | ₩20,135 | ₩19,707 | ₩20,108 | +1.97% | 3716.1만 |
|---|
| 2026.01.26 | ₩19,305 | ₩19,492 | ₩19,091 | ₩19,198 | -0.55% | 2581.8만 |
|---|
| 2026.01.23 | ₩18,850 | ₩19,265 | ₩18,689 | ₩19,117 | +1.42% | 3211.1만 |
|---|
| 2026.01.22 | ₩18,207 | ₩18,649 | ₩18,207 | ₩18,435 | +1.25% | 4152.6만 |
|---|
| 2026.01.21 | ₩17,404 | ₩18,207 | ₩17,404 | ₩18,087 | +3.92% | 5150.7만 |
|---|
| 2026.01.20 | ₩16,989 | ₩17,324 | ₩16,989 | ₩17,176 | +1.10% | 1456.4만 |
|---|
| 2026.01.16 | ₩16,909 | ₩17,069 | ₩16,828 | ₩16,989 | +0.48% | 1185.2만 |
|---|
| 2026.01.15 | ₩16,761 | ₩16,989 | ₩16,641 | ₩16,882 | +0.72% | 1846.6만 |
|---|
| 2026.01.14 | ₩16,520 | ₩17,350 | ₩16,480 | ₩16,949 | +2.59% | 5482.2만 |
|---|
| 2026.01.13 | ₩16,052 | ₩16,560 | ₩16,052 | ₩16,467 | +2.59% | 3294.4만 |
|---|
| 2026.01.12 | ₩15,958 | ₩16,119 | ₩15,891 | ₩15,891 | -0.42% | 1186.5만 |
|---|
| 2026.01.09 | ₩15,864 | ₩16,159 | ₩15,864 | ₩15,904 | +0.25% | 1343.8만 |
|---|
| 2026.01.08 | ₩15,516 | ₩15,878 | ₩15,516 | ₩15,797 | +1.81% | 1703.5만 |
|---|
| 2026.01.07 | ₩15,449 | ₩15,516 | ₩15,369 | ₩15,449 | 0.00% | 1530.2만 |
|---|
| 2026.01.06 | ₩15,824 | ₩15,918 | ₩15,463 | ₩15,489 | -2.12% | 2117.8만 |
|---|
| 2026.01.05 | ₩15,838 | ₩15,918 | ₩15,382 | ₩15,717 | -0.76% | 2816.7만 |
|---|
| 2026.01.02 | ₩15,904 | ₩15,998 | ₩15,704 | ₩15,958 | +0.34% | 1000.2만 |
|---|
| 2025.12.31 | ₩15,851 | ₩15,918 | ₩15,797 | ₩15,864 | +0.08% | 726.9만 |
|---|
| 2025.12.30 | ₩15,730 | ₩15,958 | ₩15,717 | ₩15,878 | +0.94% | 1339.9만 |
|---|
| 2025.12.29 | ₩15,476 | ₩15,610 | ₩15,423 | ₩15,516 | +0.26% | 1341.9만 |
|---|
| 2025.12.26 | ₩15,409 | ₩15,556 | ₩15,302 | ₩15,463 | +0.35% | 1149.3만 |
|---|
| 2025.12.24 | ₩15,851 | ₩15,891 | ₩15,757 | ₩15,838 | -0.08% | 592만 |
|---|
| 2025.12.23 | ₩15,757 | ₩15,878 | ₩15,744 | ₩15,838 | +0.51% | 1089.6만 |
|---|
| 2025.12.22 | ₩15,851 | ₩15,931 | ₩15,663 | ₩15,690 | -1.01% | 1655.9만 |
|---|
| 2025.12.19 | ₩15,730 | ₩15,878 | ₩15,690 | ₩15,730 | 0.00% | 1645.7만 |
|---|
| 2025.12.18 | ₩15,757 | ₩15,891 | ₩15,597 | ₩15,690 | -0.42% | 1927.2만 |
|---|
| 2025.12.17 | ₩15,784 | ₩15,838 | ₩15,637 | ₩15,757 | -0.17% | 2409.4만 |
|---|
| 2025.12.16 | ₩16,052 | ₩16,065 | ₩15,623 | ₩15,784 | -1.67% | 3166.7만 |
|---|
| 2025.12.15 | ₩16,507 | ₩16,534 | ₩16,293 | ₩16,306 | -1.22% | 1599.8만 |
|---|
| 2025.12.12 | ₩16,467 | ₩16,547 | ₩16,226 | ₩16,306 | -0.98% | 1972만 |
|---|
| 2025.12.11 | ₩16,333 | ₩16,400 | ₩16,226 | ₩16,266 | -0.41% | 1272.8만 |
|---|
| 2025.12.10 | ₩16,400 | ₩16,453 | ₩16,199 | ₩16,373 | -0.16% | 1210만 |
|---|
| 2025.12.09 | ₩16,199 | ₩16,520 | ₩16,172 | ₩16,494 | +1.82% | 1625.1만 |
|---|
| 2025.12.08 | ₩16,413 | ₩16,601 | ₩16,306 | ₩16,386 | -0.16% | 2481.7만 |
|---|
| 2025.12.05 | ₩17,163 | ₩17,350 | ₩16,186 | ₩16,239 | -5.38% | 4117.7만 |
|---|
| 2025.12.04 | ₩17,377 | ₩17,417 | ₩17,163 | ₩17,243 | -0.77% | 1226만 |
|---|
| 2025.12.03 | ₩17,069 | ₩17,310 | ₩17,069 | ₩17,136 | +0.39% | 1089.4만 |
|---|
| 2025.12.02 | ₩16,828 | ₩16,909 | ₩16,547 | ₩16,882 | +0.32% | 1590.6만 |
|---|
| 2025.12.01 | ₩16,681 | ₩17,056 | ₩16,654 | ₩16,801 | +0.72% | 1372.5만 |
|---|
| 2025.11.28 | ₩16,708 | ₩16,788 | ₩16,641 | ₩16,788 | +0.48% | 1281.2만 |
|---|
| 2025.11.26 | ₩16,949 | ₩17,109 | ₩16,842 | ₩16,949 | 0.00% | 1529.2만 |
|---|
| 2025.11.25 | ₩17,002 | ₩17,016 | ₩16,748 | ₩16,895 | -0.63% | 1176.8만 |
|---|
| 2025.11.24 | ₩17,123 | ₩17,230 | ₩16,975 | ₩17,069 | -0.31% | 1241.7만 |
|---|
| 2025.11.21 | ₩17,190 | ₩17,230 | ₩16,962 | ₩17,083 | -0.62% | 1653.6만 |
|---|
| 2025.11.20 | ₩17,511 | ₩17,565 | ₩17,069 | ₩17,109 | -2.29% | 1623.1만 |
|---|
| 2025.11.19 | ₩17,310 | ₩17,578 | ₩17,257 | ₩17,431 | +0.70% | 1389.8만 |
|---|
| 2025.11.18 | ₩17,457 | ₩17,672 | ₩17,364 | ₩17,578 | +0.69% | 1316.9만 |
|---|
| 2025.11.17 | ₩17,658 | ₩17,752 | ₩17,457 | ₩17,565 | -0.53% | 1229.4만 |
|---|
| 2025.11.14 | ₩17,484 | ₩17,872 | ₩17,484 | ₩17,645 | +0.92% | 1613.8만 |
|---|
| 2025.11.13 | ₩17,457 | ₩17,725 | ₩17,377 | ₩17,444 | -0.08% | 1652.1만 |
|---|
| 2025.11.12 | ₩17,712 | ₩17,806 | ₩17,163 | ₩17,377 | -1.89% | 2674.4만 |
|---|
| 2025.11.11 | ₩17,698 | ₩18,234 | ₩17,698 | ₩18,033 | +1.89% | 2908.9만 |
|---|
| 2025.11.10 | ₩17,364 | ₩17,578 | ₩17,096 | ₩17,417 | +0.31% | 2417.5만 |
|---|
| 2025.11.07 | ₩16,319 | ₩17,230 | ₩16,226 | ₩17,216 | +5.50% | 5366.2만 |
|---|
| 2025.11.06 | ₩16,400 | ₩16,427 | ₩16,212 | ₩16,253 | -0.90% | 2342.3만 |
|---|
| 2025.11.05 | ₩15,971 | ₩16,400 | ₩15,958 | ₩16,253 | +1.76% | 2652만 |
|---|
| 2025.11.04 | ₩15,677 | ₩15,878 | ₩15,583 | ₩15,838 | +1.02% | 1887만 |
|---|
| 2025.11.03 | ₩15,797 | ₩16,132 | ₩15,744 | ₩15,824 | +0.17% | 3496.9만 |
|---|
| 2025.10.31 | ₩15,784 | ₩15,811 | ₩15,516 | ₩15,583 | -1.27% | 1922.5만 |
|---|
| 2025.10.30 | ₩15,744 | ₩15,931 | ₩15,623 | ₩15,690 | -0.34% | 2419.4만 |
|---|
| 2025.10.29 | ₩15,931 | ₩15,998 | ₩15,864 | ₩15,904 | -0.17% | 2317.1만 |
|---|
| 2025.10.28 | ₩15,851 | ₩16,092 | ₩15,797 | ₩15,891 | +0.25% | 2860.3만 |
|---|
| 2025.10.27 | ₩15,891 | ₩15,918 | ₩15,663 | ₩15,878 | -0.08% | 2391.4만 |
|---|
| 2025.10.24 | ₩15,998 | ₩16,079 | ₩15,690 | ₩15,717 | -1.76% | 2954.2만 |
|---|
| 2025.10.23 | ₩16,172 | ₩16,199 | ₩15,824 | ₩15,851 | -1.99% | 3068만 |
|---|
| 2025.10.22 | ₩15,556 | ₩15,811 | ₩15,463 | ₩15,704 | +0.95% | 3088만 |
|---|
| 2025.10.21 | ₩15,690 | ₩15,717 | ₩15,342 | ₩15,476 | -1.37% | 3266.4만 |
|---|
| 2025.10.20 | ₩15,610 | ₩15,797 | ₩15,503 | ₩15,650 | +0.26% | 2904.7만 |
|---|
| 2025.10.17 | ₩15,449 | ₩15,757 | ₩15,396 | ₩15,583 | +0.87% | 2327.9만 |
|---|
| 2025.10.16 | ₩15,530 | ₩15,650 | ₩15,409 | ₩15,476 | -0.34% | 1774.3만 |
|---|
| 2025.10.15 | ₩15,797 | ₩15,945 | ₩15,530 | ₩15,583 | -1.36% | 3019.9만 |
|---|
| 2025.10.14 | ₩15,597 | ₩15,931 | ₩15,597 | ₩15,784 | +1.20% | 2164.5만 |
|---|
| 2025.10.13 | ₩15,690 | ₩15,878 | ₩15,597 | ₩15,824 | +0.85% | 1964.9만 |
|---|
| 2025.10.10 | ₩15,851 | ₩15,851 | ₩15,476 | ₩15,530 | -2.03% | 3083.2만 |
|---|