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 | ₩33,028 | ₩34,343 | ₩33,015 | ₩33,941 | +2.76% | 2620.2만 |
| 2026.10.08 | ₩32,733 | ₩33,337 | ₩32,546 | ₩33,122 | +1.19% | 3040.1만 |
| 2026.10.07 | ₩31,955 | ₩32,519 | ₩31,674 | ₩32,183 | +0.71% | 3032.3만 |
| 2026.10.06 | ₩32,264 | ₩32,344 | ₩31,821 | ₩31,928 | -1.04% | 3927만 |
| 2026.10.05 | ₩32,170 | ₩33,216 | ₩31,580 | ₩32,385 | +0.67% | 7026.5만 |
| 2026.10.02 | ₩27,931 | ₩29,044 | ₩27,864 | ₩29,044 | +3.99% | 2106.7만 |
| 2026.10.01 | ₩27,957 | ₩28,320 | ₩27,810 | ₩28,145 | +0.67% | 2042.7만 |
| 2026.09.30 | ₩28,159 | ₩28,628 | ₩27,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,998 |
| -0.57% |
| 2528.8만 |
| 2026.09.29 | ₩27,220 | ₩27,716 | ₩27,153 | ₩27,703 | +1.77% | 1685만 |
|---|
| 2026.09.28 | ₩27,636 | ₩28,065 | ₩27,528 | ₩27,703 | +0.24% | 1848.5만 |
|---|
| 2026.09.25 | ₩27,515 | ₩27,609 | ₩27,099 | ₩27,327 | -0.68% | 1492.4만 |
|---|
| 2026.09.24 | ₩28,360 | ₩28,736 | ₩27,944 | ₩27,957 | -1.42% | 1594만 |
|---|
| 2026.09.23 | ₩28,373 | ₩28,749 | ₩28,145 | ₩28,360 | -0.05% | 2753만 |
|---|
| 2026.09.22 | ₩27,340 | ₩27,931 | ₩27,153 | ₩27,850 | +1.86% | 2092.2만 |
|---|
| 2026.09.21 | ₩27,823 | ₩28,092 | ₩27,555 | ₩27,676 | -0.53% | 2240.2만 |
|---|
| 2026.09.18 | ₩27,837 | ₩28,038 | ₩27,743 | ₩27,904 | +0.24% | 1500.2만 |
|---|
| 2026.09.17 | ₩27,877 | ₩28,293 | ₩27,609 | ₩28,092 | +0.77% | 1277.8만 |
|---|
| 2026.09.16 | ₩28,736 | ₩28,749 | ₩27,917 | ₩28,051 | -2.38% | 2461.8만 |
|---|
| 2026.09.15 | ₩28,414 | ₩29,500 | ₩28,414 | ₩29,205 | +2.79% | 2383.9만 |
|---|
| 2026.09.14 | ₩28,481 | ₩28,615 | ₩28,145 | ₩28,373 | -0.38% | 1363.9만 |
|---|
| 2026.09.11 | ₩28,454 | ₩28,642 | ₩28,078 | ₩28,440 | -0.05% | 1824만 |
|---|
| 2026.09.10 | ₩28,360 | ₩28,964 | ₩27,944 | ₩28,682 | +1.14% | 3456만 |
|---|
| 2026.09.09 | ₩28,320 | ₩28,508 | ₩27,904 | ₩28,078 | -0.85% | 2718.3만 |
|---|
| 2026.09.08 | ₩27,716 | ₩28,212 | ₩27,568 | ₩27,944 | +0.82% | 2880.9만 |
|---|
| 2026.09.04 | ₩27,166 | ₩27,448 | ₩26,992 | ₩26,992 | -0.64% | 1878만 |
|---|
| 2026.09.03 | ₩28,414 | ₩28,521 | ₩27,461 | ₩27,515 | -3.16% | 2796.4만 |
|---|
| 2026.09.02 | ₩27,112 | ₩28,186 | ₩26,992 | ₩27,984 | +3.22% | 2430.7만 |
|---|
| 2026.09.01 | ₩26,401 | ₩27,287 | ₩26,361 | ₩27,273 | +3.30% | 3112.3만 |
|---|
| 2026.08.31 | ₩25,731 | ₩26,146 | ₩25,422 | ₩25,959 | +0.89% | 2121.7만 |
|---|
| 2026.08.28 | ₩24,563 | ₩24,872 | ₩24,389 | ₩24,859 | +1.20% | 2208.5만 |
|---|
| 2026.08.27 | ₩23,866 | ₩24,671 | ₩23,530 | ₩24,483 | +2.59% | 1963.7만 |
|---|
| 2026.08.26 | ₩23,785 | ₩24,295 | ₩23,557 | ₩23,826 | +0.17% | 2899.3만 |
|---|
| 2026.08.25 | ₩24,255 | ₩24,322 | ₩23,745 | ₩23,946 | -1.27% | 2875.4만 |
|---|
| 2026.08.24 | ₩25,087 | ₩25,127 | ₩24,698 | ₩24,952 | -0.53% | 1989.8만 |
|---|
| 2026.08.21 | ₩25,677 | ₩25,865 | ₩25,529 | ₩25,690 | +0.05% | 1748.6만 |
|---|
| 2026.08.20 | ₩25,207 | ₩25,838 | ₩25,167 | ₩25,502 | +1.17% | 2688.5만 |
|---|
| 2026.08.19 | ₩25,073 | ₩25,422 | ₩24,818 | ₩24,872 | -0.80% | 1768.1만 |
|---|
| 2026.08.18 | ₩24,805 | ₩24,872 | ₩24,295 | ₩24,389 | -1.68% | 1290.9만 |
|---|
| 2026.08.17 | ₩24,402 | ₩24,523 | ₩24,054 | ₩24,483 | +0.33% | 1981.2만 |
|---|
| 2026.08.14 | ₩24,148 | ₩24,282 | ₩23,906 | ₩23,987 | -0.67% | 1087.2만 |
|---|
| 2026.08.13 | ₩23,678 | ₩24,121 | ₩23,611 | ₩24,000 | +1.36% | 1391.4만 |
|---|
| 2026.08.12 | ₩23,852 | ₩24,228 | ₩23,799 | ₩23,826 | -0.11% | 1509.4만 |
|---|
| 2026.08.11 | ₩24,657 | ₩24,657 | ₩23,879 | ₩24,054 | -2.45% | 1863.1만 |
|---|
| 2026.08.10 | ₩24,335 | ₩24,872 | ₩24,148 | ₩24,590 | +1.05% | 1234.3만 |
|---|
| 2026.08.07 | ₩25,140 | ₩25,167 | ₩24,054 | ₩24,094 | -4.16% | 2853만 |
|---|
| 2026.08.06 | ₩25,033 | ₩25,046 | ₩24,765 | ₩24,845 | -0.75% | 1319.3만 |
|---|
| 2026.08.05 | ₩25,449 | ₩25,462 | ₩24,550 | ₩24,630 | -3.22% | 1492.1만 |
|---|
| 2026.08.04 | ₩25,221 | ₩25,355 | ₩24,832 | ₩25,113 | -0.43% | 1467.5만 |
|---|
| 2026.08.03 | ₩25,489 | ₩25,784 | ₩25,382 | ₩25,570 | +0.32% | 1112.6만 |
|---|
| 2026.07.31 | ₩25,757 | ₩26,106 | ₩25,368 | ₩26,026 | +1.04% | 1162만 |
|---|
| 2026.07.30 | ₩24,872 | ₩25,690 | ₩24,872 | ₩25,650 | +3.13% | 1456.5만 |
|---|
| 2026.07.29 | ₩25,073 | ₩25,087 | ₩24,724 | ₩24,939 | -0.54% | 1397만 |
|---|
| 2026.07.28 | ₩24,215 | ₩24,751 | ₩24,148 | ₩24,241 | +0.11% | 1910.9만 |
|---|
| 2026.07.27 | ₩24,376 | ₩24,550 | ₩24,094 | ₩24,148 | -0.94% | 1514만 |
|---|
| 2026.07.24 | ₩25,342 | ₩25,677 | ₩25,100 | ₩25,181 | -0.64% | 1388.8만 |
|---|
| 2026.07.23 | ₩25,798 | ₩25,905 | ₩25,435 | ₩25,489 | -1.20% | 1314만 |
|---|
| 2026.07.22 | ₩25,181 | ₩25,650 | ₩25,167 | ₩25,342 | +0.64% | 1320.7만 |
|---|
| 2026.07.21 | ₩24,577 | ₩24,885 | ₩24,402 | ₩24,872 | +1.20% | 1435.1만 |
|---|
| 2026.07.20 | ₩23,973 | ₩24,563 | ₩23,852 | ₩24,402 | +1.79% | 1307.1만 |
|---|
| 2026.07.17 | ₩23,812 | ₩24,148 | ₩23,745 | ₩24,107 | +1.24% | 1567.2만 |
|---|
| 2026.07.16 | ₩23,973 | ₩24,013 | ₩23,396 | ₩23,437 | -2.24% | 1373.3만 |
|---|
| 2026.07.15 | ₩24,107 | ₩24,161 | ₩23,718 | ₩23,960 | -0.61% | 1138.9만 |
|---|
| 2026.07.14 | ₩24,241 | ₩24,362 | ₩23,866 | ₩24,040 | -0.83% | 1302.8만 |
|---|
| 2026.07.13 | ₩23,638 | ₩24,040 | ₩23,571 | ₩23,987 | +1.48% | 2056.2만 |
|---|
| 2026.07.10 | ₩22,994 | ₩23,276 | ₩22,940 | ₩23,235 | +1.05% | 1395.4만 |
|---|
| 2026.07.09 | ₩23,155 | ₩23,182 | ₩22,645 | ₩22,846 | -1.33% | 2003.1만 |
|---|
| 2026.07.08 | ₩23,007 | ₩23,195 | ₩22,551 | ₩23,128 | +0.52% | 2595.6만 |
|---|
| 2026.07.07 | ₩22,001 | ₩22,538 | ₩21,921 | ₩22,350 | +1.59% | 2083.2만 |
|---|
| 2026.07.06 | ₩21,693 | ₩21,840 | ₩21,639 | ₩21,813 | +0.56% | 1362.7만 |
|---|
| 2026.07.02 | ₩21,693 | ₩22,068 | ₩21,464 | ₩21,612 | -0.37% | 1217.6만 |
|---|
| 2026.07.01 | ₩21,371 | ₩21,679 | ₩21,277 | ₩21,451 | +0.38% | 1293.1만 |
|---|
| 2026.06.30 | ₩21,840 | ₩21,921 | ₩21,625 | ₩21,679 | -0.74% | 1525.1만 |
|---|
| 2026.06.29 | ₩21,974 | ₩22,041 | ₩21,760 | ₩21,840 | -0.61% | 909.6만 |
|---|
| 2026.06.26 | ₩22,001 | ₩22,028 | ₩21,800 | ₩21,854 | -0.67% | 1218.3만 |
|---|
| 2026.06.25 | ₩21,974 | ₩22,256 | ₩21,719 | ₩22,162 | +0.85% | 915만 |
|---|
| 2026.06.24 | ₩22,149 | ₩22,189 | ₩21,840 | ₩22,068 | -0.36% | 1412.2만 |
|---|
| 2026.06.23 | ₩22,524 | ₩22,940 | ₩22,471 | ₩22,846 | +1.43% | 1025.6만 |
|---|
| 2026.06.22 | ₩22,591 | ₩22,819 | ₩22,310 | ₩22,819 | +1.01% | 1322.9만 |
|---|
| 2026.06.18 | ₩22,175 | ₩22,497 | ₩21,760 | ₩22,471 | +1.33% | 2185.6만 |
|---|
| 2026.06.17 | ₩22,954 | ₩23,182 | ₩22,497 | ₩22,524 | -1.87% | 1323.6만 |
|---|
| 2026.06.16 | ₩22,752 | ₩23,047 | ₩22,712 | ₩22,873 | +0.53% | 2365.8만 |
|---|
| 2026.06.15 | ₩23,732 | ₩23,852 | ₩23,195 | ₩23,262 | -1.98% | 2104.6만 |
|---|
| 2026.06.12 | ₩24,148 | ₩24,684 | ₩24,054 | ₩24,657 | +2.11% | 1052.8만 |
|---|
| 2026.06.11 | ₩24,510 | ₩24,832 | ₩24,282 | ₩24,470 | -0.16% | 1538만 |
|---|
| 2026.06.10 | ₩23,919 | ₩24,617 | ₩23,919 | ₩24,295 | +1.57% | 1828.8만 |
|---|
| 2026.06.09 | ₩23,933 | ₩24,067 | ₩23,705 | ₩23,906 | -0.11% | 1529.6만 |
|---|
| 2026.06.08 | ₩23,879 | ₩24,107 | ₩23,651 | ₩23,812 | -0.28% | 1252.7만 |
|---|
| 2026.06.05 | ₩24,054 | ₩24,228 | ₩23,732 | ₩23,812 | -1.00% | 1336.2만 |
|---|
| 2026.06.04 | ₩24,121 | ₩24,335 | ₩23,960 | ₩24,228 | +0.44% | 906.3만 |
|---|
| 2026.06.03 | ₩24,832 | ₩24,912 | ₩24,402 | ₩24,402 | -1.73% | 1548.7만 |
|---|
| 2026.06.02 | ₩25,181 | ₩25,355 | ₩25,073 | ₩25,113 | -0.27% | 1466.8만 |
|---|
| 2026.06.01 | ₩25,476 | ₩25,757 | ₩25,154 | ₩25,301 | -0.68% | 1540.3만 |
|---|
| 2026.05.29 | ₩25,046 | ₩25,221 | ₩24,832 | ₩25,181 | +0.54% | 1661.5만 |
|---|
| 2026.05.28 | ₩25,690 | ₩25,731 | ₩25,234 | ₩25,261 | -1.67% | 1156.1만 |
|---|
| 2026.05.27 | ₩25,355 | ₩25,704 | ₩25,207 | ₩25,435 | +0.32% | 1799.3만 |
|---|
| 2026.05.26 | ₩26,200 | ₩26,374 | ₩25,959 | ₩26,026 | -0.67% | 1722.2만 |
|---|
| 2026.05.22 | ₩26,468 | ₩26,804 | ₩26,321 | ₩26,696 | +0.86% | 1082.6만 |
|---|
| 2026.05.21 | ₩27,112 | ₩27,475 | ₩26,790 | ₩26,871 | -0.89% | 1624.7만 |
|---|
| 2026.05.20 | ₩27,287 | ₩27,716 | ₩26,603 | ₩26,603 | -2.51% | 1786.8만 |
|---|
| 2026.05.19 | ₩27,273 | ₩27,582 | ₩26,992 | ₩27,381 | +0.39% | 2226만 |
|---|
| 2026.05.18 | ₩26,442 | ₩27,783 | ₩26,240 | ₩27,770 | +5.02% | 2249.3만 |
|---|
| 2026.05.15 | ₩26,388 | ₩26,777 | ₩26,254 | ₩26,737 | +1.32% | 1368.5만 |
|---|
| 2026.05.14 | ₩26,294 | ₩26,831 | ₩26,281 | ₩26,535 | +0.92% | 1415.3만 |
|---|
| 2026.05.13 | ₩27,260 | ₩27,340 | ₩26,160 | ₩26,281 | -3.59% | 1982.4만 |
|---|
| 2026.05.12 | ₩27,206 | ₩27,770 | ₩27,045 | ₩27,501 | +1.08% | 2255.5만 |
|---|
| 2026.05.11 | ₩27,582 | ₩28,025 | ₩27,260 | ₩27,837 | +0.92% | 2095만 |
|---|
| 2026.05.08 | ₩27,636 | ₩27,689 | ₩27,246 | ₩27,273 | -1.31% | 1462.3만 |
|---|
| 2026.05.07 | ₩27,528 | ₩27,542 | ₩26,723 | ₩27,327 | -0.73% | 2811.6만 |
|---|
| 2026.05.06 | ₩28,212 | ₩28,387 | ₩27,877 | ₩28,051 | -0.57% | 2851.1만 |
|---|
| 2026.05.05 | ₩29,205 | ₩29,581 | ₩29,017 | ₩29,205 | 0.00% | 1346.6만 |
|---|
| 2026.05.04 | ₩29,701 | ₩29,836 | ₩29,312 | ₩29,527 | -0.59% | 1228.4만 |
|---|
| 2026.05.01 | ₩29,312 | ₩29,540 | ₩28,736 | ₩29,380 | +0.23% | 926만 |
|---|
| 2026.04.30 | ₩29,058 | ₩29,634 | ₩28,856 | ₩29,554 | +1.71% | 1486.1만 |
|---|
| 2026.04.29 | ₩28,829 | ₩29,473 | ₩28,722 | ₩29,312 | +1.68% | 2068.2만 |
|---|
| 2026.04.28 | ₩28,373 | ₩28,709 | ₩28,159 | ₩28,481 | +0.38% | 1760.2만 |
|---|
| 2026.04.27 | ₩28,440 | ₩28,843 | ₩28,092 | ₩28,118 | -1.13% | 1963.6만 |
|---|
| 2026.04.24 | ₩28,065 | ₩28,065 | ₩27,475 | ₩27,998 | -0.24% | 1534.8만 |
|---|
| 2026.04.23 | ₩28,575 | ₩28,776 | ₩28,333 | ₩28,534 | -0.14% | 1227만 |
|---|
| 2026.04.22 | ₩28,467 | ₩28,601 | ₩28,078 | ₩28,414 | -0.19% | 1652.4만 |
|---|
| 2026.04.21 | ₩27,877 | ₩28,561 | ₩27,864 | ₩28,373 | +1.78% | 1358만 |
|---|
| 2026.04.20 | ₩27,716 | ₩27,931 | ₩27,568 | ₩27,850 | +0.48% | 1859.1만 |
|---|
| 2026.04.17 | ₩27,206 | ₩27,555 | ₩26,509 | ₩27,434 | +0.84% | 4247.6만 |
|---|
| 2026.04.16 | ₩27,568 | ₩28,977 | ₩27,475 | ₩28,843 | +4.62% | 3194.8만 |
|---|
| 2026.04.15 | ₩27,931 | ₩28,212 | ₩27,434 | ₩27,555 | -1.34% | 1989.4만 |
|---|
| 2026.04.14 | ₩28,964 | ₩29,044 | ₩27,984 | ₩28,186 | -2.69% | 3027.6만 |
|---|
| 2026.04.13 | ₩29,312 | ₩29,581 | ₩29,098 | ₩29,473 | +0.55% | 2766.6만 |
|---|
| 2026.04.10 | ₩27,917 | ₩28,897 | ₩27,917 | ₩28,856 | +3.36% | 2751.7만 |
|---|
| 2026.04.09 | ₩27,327 | ₩28,132 | ₩27,246 | ₩27,756 | +1.57% | 3071.9만 |
|---|
| 2026.04.08 | ₩25,744 | ₩26,898 | ₩25,637 | ₩26,804 | +4.12% | 5136.5만 |
|---|
| 2026.04.07 | ₩28,105 | ₩28,320 | ₩27,622 | ₩27,783 | -1.15% | 1515.9만 |
|---|
| 2026.04.06 | ₩27,743 | ₩28,025 | ₩27,461 | ₩27,984 | +0.87% | 1517.3만 |
|---|
| 2026.04.02 | ₩27,756 | ₩28,199 | ₩27,434 | ₩27,582 | -0.63% | 3049만 |
|---|
| 2026.04.01 | ₩27,314 | ₩27,582 | ₩26,535 | ₩26,938 | -1.38% | 5805.1만 |
|---|
| 2026.03.31 | ₩27,984 | ₩28,615 | ₩27,153 | ₩27,837 | -0.53% | 5131.5만 |
|---|
| 2026.03.30 | ₩27,944 | ₩28,709 | ₩27,636 | ₩27,917 | -0.10% | 5045.9만 |
|---|
| 2026.03.27 | ₩27,340 | ₩27,890 | ₩27,206 | ₩27,864 | +1.91% | 2982.8만 |
|---|
| 2026.03.26 | ₩26,790 | ₩27,649 | ₩26,750 | ₩27,273 | +1.80% | 3373.5만 |
|---|
| 2026.03.25 | ₩26,093 | ₩26,844 | ₩26,093 | ₩26,589 | +1.90% | 2301.2만 |
|---|
| 2026.03.24 | ₩26,053 | ₩26,831 | ₩25,972 | ₩26,495 | +1.70% | 2999.9만 |
|---|
| 2026.03.23 | ₩25,140 | ₩26,053 | ₩24,859 | ₩25,851 | +2.83% | 5300.4만 |
|---|
| 2026.03.20 | ₩26,053 | ₩26,066 | ₩25,073 | ₩25,221 | -3.19% | 4099.2만 |
|---|
| 2026.03.19 | ₩26,509 | ₩27,206 | ₩26,415 | ₩26,535 | +0.10% | 4076.4만 |
|---|
| 2026.03.18 | ₩26,307 | ₩26,670 | ₩26,307 | ₩26,522 | +0.82% | 2882.3만 |
|---|
| 2026.03.17 | ₩26,187 | ₩26,683 | ₩25,959 | ₩26,173 | -0.05% | 2726.4만 |
|---|
| 2026.03.16 | ₩25,261 | ₩25,878 | ₩25,087 | ₩25,717 | +1.81% | 2874만 |
|---|
| 2026.03.13 | ₩25,315 | ₩25,449 | ₩24,885 | ₩24,912 | -1.59% | 3424.5만 |
|---|
| 2026.03.12 | ₩25,704 | ₩25,878 | ₩24,845 | ₩25,449 | -0.99% | 5428.4만 |
|---|
| 2026.03.11 | ₩24,550 | ₩25,516 | ₩24,537 | ₩25,476 | +3.77% | 4365.9만 |
|---|
| 2026.03.10 | ₩24,027 | ₩24,429 | ₩23,772 | ₩24,134 | +0.45% | 3425만 |
|---|
| 2026.03.09 | ₩24,174 | ₩24,899 | ₩24,107 | ₩24,362 | +0.78% | 7718.5만 |
|---|
| 2026.03.06 | ₩23,141 | ₩23,919 | ₩23,034 | ₩23,611 | +2.03% | 4213.1만 |
|---|
| 2026.03.05 | ₩22,363 | ₩22,538 | ₩22,082 | ₩22,444 | +0.36% | 3001.4만 |
|---|
| 2026.03.04 | ₩22,565 | ₩22,819 | ₩22,283 | ₩22,497 | -0.30% | 1968.8만 |
|---|
| 2026.03.03 | ₩22,806 | ₩23,208 | ₩22,377 | ₩22,752 | -0.24% | 4812.6만 |
|---|
| 2026.03.02 | ₩22,940 | ₩23,262 | ₩22,658 | ₩23,235 | +1.29% | 4427.3만 |
|---|
| 2026.02.27 | ₩22,484 | ₩22,699 | ₩22,189 | ₩22,310 | -0.78% | 1992.8만 |
|---|
| 2026.02.26 | ₩22,162 | ₩22,417 | ₩21,921 | ₩22,283 | +0.54% | 1743.7만 |
|---|
| 2026.02.25 | ₩22,202 | ₩22,444 | ₩21,947 | ₩22,417 | +0.97% | 1898.8만 |
|---|
| 2026.02.24 | ₩21,867 | ₩22,243 | ₩21,733 | ₩22,189 | +1.47% | 2669.4만 |
|---|
| 2026.02.23 | ₩21,371 | ₩22,108 | ₩21,330 | ₩21,652 | +1.32% | 2563.8만 |
|---|
| 2026.02.20 | ₩21,169 | ₩21,277 | ₩20,834 | ₩21,183 | +0.06% | 1424만 |
|---|
| 2026.02.19 | ₩20,901 | ₩21,250 | ₩20,821 | ₩21,143 | +1.16% | 2022.6만 |
|---|
| 2026.02.18 | ₩20,351 | ₩20,673 | ₩20,297 | ₩20,512 | +0.79% | 1837.6만 |
|---|
| 2026.02.17 | ₩20,244 | ₩20,338 | ₩19,868 | ₩20,150 | -0.46% | 1319.3만 |
|---|
| 2026.02.13 | ₩20,230 | ₩20,418 | ₩20,056 | ₩20,378 | +0.73% | 1743.7만 |
|---|
| 2026.02.12 | ₩21,049 | ₩21,102 | ₩20,297 | ₩20,458 | -2.80% | 2770.6만 |
|---|
| 2026.02.11 | ₩20,941 | ₩21,505 | ₩20,914 | ₩21,236 | +1.41% | 3347.1만 |
|---|
| 2026.02.10 | ₩20,391 | ₩20,646 | ₩20,190 | ₩20,566 | +0.86% | 1594.3만 |
|---|
| 2026.02.09 | ₩19,975 | ₩20,525 | ₩19,962 | ₩20,485 | +2.55% | 1744.7만 |
|---|
| 2026.02.06 | ₩20,083 | ₩20,244 | ₩19,868 | ₩19,949 | -0.67% | 1638.7만 |
|---|
| 2026.02.05 | ₩20,217 | ₩20,485 | ₩19,895 | ₩19,989 | -1.13% | 2141.4만 |
|---|
| 2026.02.04 | ₩20,445 | ₩20,552 | ₩20,096 | ₩20,311 | -0.66% | 2471.2만 |
|---|
| 2026.02.03 | ₩20,686 | ₩20,861 | ₩20,150 | ₩20,499 | -0.91% | 3386.7만 |
|---|
| 2026.02.02 | ₩20,042 | ₩20,177 | ₩19,452 | ₩20,163 | +0.60% | 3921.7만 |
|---|
| 2026.01.30 | ₩20,767 | ₩20,834 | ₩20,217 | ₩20,579 | -0.90% | 3767.3만 |
|---|
| 2026.01.29 | ₩21,196 | ₩21,384 | ₩20,606 | ₩20,821 | -1.77% | 4041.9만 |
|---|
| 2026.01.28 | ₩20,485 | ₩20,660 | ₩20,217 | ₩20,633 | +0.72% | 3794.1만 |
|---|
| 2026.01.27 | ₩19,761 | ₩20,177 | ₩19,747 | ₩20,150 | +1.97% | 3716.1만 |
|---|
| 2026.01.26 | ₩19,345 | ₩19,533 | ₩19,130 | ₩19,238 | -0.55% | 2581.8만 |
|---|
| 2026.01.23 | ₩18,889 | ₩19,305 | ₩18,728 | ₩19,157 | +1.42% | 3211.1만 |
|---|
| 2026.01.22 | ₩18,245 | ₩18,688 | ₩18,245 | ₩18,473 | +1.25% | 4152.6만 |
|---|
| 2026.01.21 | ₩17,440 | ₩18,245 | ₩17,440 | ₩18,124 | +3.92% | 5150.7만 |
|---|
| 2026.01.20 | ₩17,024 | ₩17,359 | ₩17,024 | ₩17,212 | +1.10% | 1456.4만 |
|---|
| 2026.01.16 | ₩16,944 | ₩17,105 | ₩16,863 | ₩17,024 | +0.48% | 1185.2만 |
|---|
| 2026.01.15 | ₩16,796 | ₩17,024 | ₩16,675 | ₩16,917 | +0.72% | 1846.6만 |
|---|
| 2026.01.14 | ₩16,554 | ₩17,386 | ₩16,514 | ₩16,984 | +2.59% | 5482.2만 |
|---|
| 2026.01.13 | ₩16,085 | ₩16,595 | ₩16,085 | ₩16,501 | +2.59% | 3294.4만 |
|---|
| 2026.01.12 | ₩15,991 | ₩16,152 | ₩15,924 | ₩15,924 | -0.42% | 1186.5만 |
|---|
| 2026.01.09 | ₩15,897 | ₩16,192 | ₩15,897 | ₩15,937 | +0.25% | 1343.8만 |
|---|
| 2026.01.08 | ₩15,548 | ₩15,911 | ₩15,548 | ₩15,830 | +1.81% | 1703.5만 |
|---|
| 2026.01.07 | ₩15,481 | ₩15,548 | ₩15,401 | ₩15,481 | 0.00% | 1530.2만 |
|---|
| 2026.01.06 | ₩15,857 | ₩15,951 | ₩15,495 | ₩15,522 | -2.12% | 2117.8만 |
|---|
| 2026.01.05 | ₩15,870 | ₩15,951 | ₩15,414 | ₩15,750 | -0.76% | 2816.7만 |
|---|
| 2026.01.02 | ₩15,937 | ₩16,031 | ₩15,736 | ₩15,991 | +0.34% | 1000.2만 |
|---|
| 2025.12.31 | ₩15,884 | ₩15,951 | ₩15,830 | ₩15,897 | +0.08% | 726.9만 |
|---|
| 2025.12.30 | ₩15,763 | ₩15,991 | ₩15,750 | ₩15,911 | +0.94% | 1339.9만 |
|---|
| 2025.12.29 | ₩15,508 | ₩15,642 | ₩15,454 | ₩15,548 | +0.26% | 1341.9만 |
|---|
| 2025.12.26 | ₩15,441 | ₩15,589 | ₩15,334 | ₩15,495 | +0.35% | 1149.3만 |
|---|
| 2025.12.24 | ₩15,884 | ₩15,924 | ₩15,790 | ₩15,870 | -0.08% | 592만 |
|---|
| 2025.12.23 | ₩15,790 | ₩15,911 | ₩15,776 | ₩15,870 | +0.51% | 1089.6만 |
|---|
| 2025.12.22 | ₩15,884 | ₩15,964 | ₩15,696 | ₩15,723 | -1.01% | 1655.9만 |
|---|
| 2025.12.19 | ₩15,763 | ₩15,911 | ₩15,723 | ₩15,763 | 0.00% | 1645.7만 |
|---|
| 2025.12.18 | ₩15,790 | ₩15,924 | ₩15,629 | ₩15,723 | -0.42% | 1927.2만 |
|---|
| 2025.12.17 | ₩15,817 | ₩15,870 | ₩15,669 | ₩15,790 | -0.17% | 2409.4만 |
|---|
| 2025.12.16 | ₩16,085 | ₩16,098 | ₩15,656 | ₩15,817 | -1.67% | 3166.7만 |
|---|
| 2025.12.15 | ₩16,541 | ₩16,568 | ₩16,326 | ₩16,340 | -1.22% | 1599.8만 |
|---|
| 2025.12.12 | ₩16,501 | ₩16,581 | ₩16,259 | ₩16,340 | -0.98% | 1972만 |
|---|
| 2025.12.11 | ₩16,367 | ₩16,434 | ₩16,259 | ₩16,300 | -0.41% | 1272.8만 |
|---|
| 2025.12.10 | ₩16,434 | ₩16,487 | ₩16,233 | ₩16,407 | -0.16% | 1210만 |
|---|
| 2025.12.09 | ₩16,233 | ₩16,554 | ₩16,206 | ₩16,528 | +1.82% | 1625.1만 |
|---|
| 2025.12.08 | ₩16,447 | ₩16,635 | ₩16,340 | ₩16,420 | -0.16% | 2481.7만 |
|---|
| 2025.12.05 | ₩17,198 | ₩17,386 | ₩16,219 | ₩16,273 | -5.38% | 4117.7만 |
|---|
| 2025.12.04 | ₩17,413 | ₩17,453 | ₩17,198 | ₩17,279 | -0.77% | 1226만 |
|---|
| 2025.12.03 | ₩17,105 | ₩17,346 | ₩17,105 | ₩17,172 | +0.39% | 1089.4만 |
|---|
| 2025.12.02 | ₩16,863 | ₩16,944 | ₩16,581 | ₩16,917 | +0.32% | 1590.6만 |
|---|
| 2025.12.01 | ₩16,715 | ₩17,091 | ₩16,689 | ₩16,836 | +0.72% | 1372.5만 |
|---|
| 2025.11.28 | ₩16,742 | ₩16,823 | ₩16,675 | ₩16,823 | +0.48% | 1281.2만 |
|---|
| 2025.11.26 | ₩16,984 | ₩17,145 | ₩16,876 | ₩16,984 | 0.00% | 1529.2만 |
|---|
| 2025.11.25 | ₩17,037 | ₩17,051 | ₩16,783 | ₩16,930 | -0.63% | 1176.8만 |
|---|
| 2025.11.24 | ₩17,158 | ₩17,265 | ₩17,011 | ₩17,105 | -0.31% | 1241.7만 |
|---|
| 2025.11.21 | ₩17,225 | ₩17,265 | ₩16,997 | ₩17,118 | -0.62% | 1653.6만 |
|---|
| 2025.11.20 | ₩17,547 | ₩17,601 | ₩17,105 | ₩17,145 | -2.29% | 1623.1만 |
|---|
| 2025.11.19 | ₩17,346 | ₩17,614 | ₩17,292 | ₩17,467 | +0.70% | 1389.8만 |
|---|
| 2025.11.18 | ₩17,494 | ₩17,708 | ₩17,400 | ₩17,614 | +0.69% | 1316.9만 |
|---|
| 2025.11.17 | ₩17,695 | ₩17,789 | ₩17,494 | ₩17,601 | -0.53% | 1229.4만 |
|---|
| 2025.11.14 | ₩17,520 | ₩17,909 | ₩17,520 | ₩17,681 | +0.92% | 1613.8만 |
|---|
| 2025.11.13 | ₩17,494 | ₩17,762 | ₩17,413 | ₩17,480 | -0.08% | 1652.1만 |
|---|
| 2025.11.12 | ₩17,748 | ₩17,842 | ₩17,198 | ₩17,413 | -1.89% | 2674.4만 |
|---|
| 2025.11.11 | ₩17,735 | ₩18,272 | ₩17,735 | ₩18,070 | +1.89% | 2908.9만 |
|---|
| 2025.11.10 | ₩17,400 | ₩17,614 | ₩17,131 | ₩17,453 | +0.31% | 2417.5만 |
|---|
| 2025.11.07 | ₩16,353 | ₩17,265 | ₩16,259 | ₩17,252 | +5.50% | 5366.2만 |
|---|
| 2025.11.06 | ₩16,434 | ₩16,461 | ₩16,246 | ₩16,286 | -0.90% | 2342.3만 |
|---|
| 2025.11.05 | ₩16,004 | ₩16,434 | ₩15,991 | ₩16,286 | +1.76% | 2652만 |
|---|
| 2025.11.04 | ₩15,709 | ₩15,911 | ₩15,615 | ₩15,870 | +1.02% | 1887만 |
|---|
| 2025.11.03 | ₩15,830 | ₩16,165 | ₩15,776 | ₩15,857 | +0.17% | 3496.9만 |
|---|
| 2025.10.31 | ₩15,817 | ₩15,843 | ₩15,548 | ₩15,615 | -1.27% | 1922.5만 |
|---|
| 2025.10.30 | ₩15,776 | ₩15,964 | ₩15,656 | ₩15,723 | -0.34% | 2419.4만 |
|---|
| 2025.10.29 | ₩15,964 | ₩16,031 | ₩15,897 | ₩15,937 | -0.17% | 2317.1만 |
|---|
| 2025.10.28 | ₩15,884 | ₩16,125 | ₩15,830 | ₩15,924 | +0.25% | 2860.3만 |
|---|
| 2025.10.27 | ₩15,924 | ₩15,951 | ₩15,696 | ₩15,911 | -0.08% | 2391.4만 |
|---|
| 2025.10.24 | ₩16,031 | ₩16,112 | ₩15,723 | ₩15,750 | -1.76% | 2954.2만 |
|---|
| 2025.10.23 | ₩16,206 | ₩16,233 | ₩15,857 | ₩15,884 | -1.99% | 3068만 |
|---|
| 2025.10.22 | ₩15,589 | ₩15,843 | ₩15,495 | ₩15,736 | +0.95% | 3088만 |
|---|
| 2025.10.21 | ₩15,723 | ₩15,750 | ₩15,374 | ₩15,508 | -1.37% | 3266.4만 |
|---|
| 2025.10.20 | ₩15,642 | ₩15,830 | ₩15,535 | ₩15,682 | +0.26% | 2904.7만 |
|---|
| 2025.10.17 | ₩15,481 | ₩15,790 | ₩15,428 | ₩15,615 | +0.87% | 2327.9만 |
|---|
| 2025.10.16 | ₩15,562 | ₩15,682 | ₩15,441 | ₩15,508 | -0.34% | 1774.3만 |
|---|
| 2025.10.15 | ₩15,830 | ₩15,978 | ₩15,562 | ₩15,615 | -1.36% | 3019.9만 |
|---|
| 2025.10.14 | ₩15,629 | ₩15,964 | ₩15,629 | ₩15,817 | +1.20% | 2164.5만 |
|---|
| 2025.10.13 | ₩15,723 | ₩15,911 | ₩15,629 | ₩15,857 | +0.85% | 1964.9만 |
|---|
| 2025.10.10 | ₩15,884 | ₩15,884 | ₩15,508 | ₩15,562 | -2.03% | 3083.2만 |
|---|