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 | ₩32,934 | ₩34,245 | ₩32,920 | ₩33,843 | +2.76% | 2620.2만 |
| 2026.10.08 | ₩32,639 | ₩33,241 | ₩32,452 | ₩33,027 | +1.19% | 3040.1만 |
| 2026.10.07 | ₩31,864 | ₩32,425 | ₩31,583 | ₩32,091 | +0.71% | 3032.3만 |
| 2026.10.06 | ₩32,171 | ₩32,251 | ₩31,730 | ₩31,837 | -1.04% | 3927만 |
| 2026.10.05 | ₩32,078 | ₩33,121 | ₩31,489 | ₩32,292 | +0.67% | 7026.5만 |
| 2026.10.02 | ₩27,850 | ₩28,961 | ₩27,784 | ₩28,961 | +3.99% | 2106.7만 |
| 2026.10.01 | ₩27,877 | ₩28,238 | ₩27,730 | ₩28,065 | +0.67% | 2042.7만 |
| 2026.09.30 | ₩28,078 | ₩28,546 | ₩27,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,917 |
| -0.57% |
| 2528.8만 |
| 2026.09.29 | ₩27,142 | ₩27,636 | ₩27,075 | ₩27,623 | +1.77% | 1685만 |
|---|
| 2026.09.28 | ₩27,556 | ₩27,984 | ₩27,449 | ₩27,623 | +0.24% | 1848.5만 |
|---|
| 2026.09.25 | ₩27,436 | ₩27,529 | ₩27,021 | ₩27,249 | -0.68% | 1492.4만 |
|---|
| 2026.09.24 | ₩28,279 | ₩28,653 | ₩27,864 | ₩27,877 | -1.42% | 1594만 |
|---|
| 2026.09.23 | ₩28,292 | ₩28,666 | ₩28,065 | ₩28,279 | -0.05% | 2753만 |
|---|
| 2026.09.22 | ₩27,262 | ₩27,850 | ₩27,075 | ₩27,770 | +1.86% | 2092.2만 |
|---|
| 2026.09.21 | ₩27,743 | ₩28,011 | ₩27,476 | ₩27,596 | -0.53% | 2240.2만 |
|---|
| 2026.09.18 | ₩27,757 | ₩27,958 | ₩27,663 | ₩27,824 | +0.24% | 1500.2만 |
|---|
| 2026.09.17 | ₩27,797 | ₩28,212 | ₩27,529 | ₩28,011 | +0.77% | 1277.8만 |
|---|
| 2026.09.16 | ₩28,653 | ₩28,666 | ₩27,837 | ₩27,971 | -2.38% | 2461.8만 |
|---|
| 2026.09.15 | ₩28,332 | ₩29,416 | ₩28,332 | ₩29,121 | +2.79% | 2383.9만 |
|---|
| 2026.09.14 | ₩28,399 | ₩28,533 | ₩28,065 | ₩28,292 | -0.38% | 1363.9만 |
|---|
| 2026.09.11 | ₩28,372 | ₩28,559 | ₩27,998 | ₩28,359 | -0.05% | 1824만 |
|---|
| 2026.09.10 | ₩28,279 | ₩28,881 | ₩27,864 | ₩28,600 | +1.14% | 3456만 |
|---|
| 2026.09.09 | ₩28,238 | ₩28,426 | ₩27,824 | ₩27,998 | -0.85% | 2718.3만 |
|---|
| 2026.09.08 | ₩27,636 | ₩28,131 | ₩27,489 | ₩27,864 | +0.82% | 2880.9만 |
|---|
| 2026.09.04 | ₩27,088 | ₩27,369 | ₩26,914 | ₩26,914 | -0.64% | 1878만 |
|---|
| 2026.09.03 | ₩28,332 | ₩28,439 | ₩27,382 | ₩27,436 | -3.16% | 2796.4만 |
|---|
| 2026.09.02 | ₩27,035 | ₩28,105 | ₩26,914 | ₩27,904 | +3.22% | 2430.7만 |
|---|
| 2026.09.01 | ₩26,326 | ₩27,208 | ₩26,285 | ₩27,195 | +3.30% | 3112.3만 |
|---|
| 2026.08.31 | ₩25,657 | ₩26,071 | ₩25,349 | ₩25,884 | +0.89% | 2121.7만 |
|---|
| 2026.08.28 | ₩24,493 | ₩24,801 | ₩24,319 | ₩24,787 | +1.20% | 2208.5만 |
|---|
| 2026.08.27 | ₩23,797 | ₩24,600 | ₩23,463 | ₩24,413 | +2.59% | 1963.7만 |
|---|
| 2026.08.26 | ₩23,717 | ₩24,225 | ₩23,490 | ₩23,757 | +0.17% | 2899.3만 |
|---|
| 2026.08.25 | ₩24,185 | ₩24,252 | ₩23,677 | ₩23,878 | -1.27% | 2875.4만 |
|---|
| 2026.08.24 | ₩25,015 | ₩25,055 | ₩24,627 | ₩24,881 | -0.53% | 1989.8만 |
|---|
| 2026.08.21 | ₩25,603 | ₩25,790 | ₩25,456 | ₩25,617 | +0.05% | 1748.6만 |
|---|
| 2026.08.20 | ₩25,135 | ₩25,764 | ₩25,095 | ₩25,429 | +1.17% | 2688.5만 |
|---|
| 2026.08.19 | ₩25,001 | ₩25,349 | ₩24,747 | ₩24,801 | -0.80% | 1768.1만 |
|---|
| 2026.08.18 | ₩24,734 | ₩24,801 | ₩24,225 | ₩24,319 | -1.68% | 1290.9만 |
|---|
| 2026.08.17 | ₩24,332 | ₩24,453 | ₩23,985 | ₩24,413 | +0.33% | 1981.2만 |
|---|
| 2026.08.14 | ₩24,078 | ₩24,212 | ₩23,837 | ₩23,918 | -0.67% | 1087.2만 |
|---|
| 2026.08.13 | ₩23,610 | ₩24,051 | ₩23,543 | ₩23,931 | +1.36% | 1391.4만 |
|---|
| 2026.08.12 | ₩23,784 | ₩24,159 | ₩23,730 | ₩23,757 | -0.11% | 1509.4만 |
|---|
| 2026.08.11 | ₩24,587 | ₩24,587 | ₩23,811 | ₩23,985 | -2.45% | 1863.1만 |
|---|
| 2026.08.10 | ₩24,266 | ₩24,801 | ₩24,078 | ₩24,520 | +1.05% | 1234.3만 |
|---|
| 2026.08.07 | ₩25,068 | ₩25,095 | ₩23,985 | ₩24,025 | -4.16% | 2853만 |
|---|
| 2026.08.06 | ₩24,961 | ₩24,974 | ₩24,694 | ₩24,774 | -0.75% | 1319.3만 |
|---|
| 2026.08.05 | ₩25,376 | ₩25,389 | ₩24,480 | ₩24,560 | -3.22% | 1492.1만 |
|---|
| 2026.08.04 | ₩25,148 | ₩25,282 | ₩24,760 | ₩25,041 | -0.43% | 1467.5만 |
|---|
| 2026.08.03 | ₩25,416 | ₩25,710 | ₩25,309 | ₩25,496 | +0.32% | 1112.6만 |
|---|
| 2026.07.31 | ₩25,683 | ₩26,031 | ₩25,296 | ₩25,951 | +1.04% | 1162만 |
|---|
| 2026.07.30 | ₩24,801 | ₩25,617 | ₩24,801 | ₩25,576 | +3.13% | 1456.5만 |
|---|
| 2026.07.29 | ₩25,001 | ₩25,015 | ₩24,653 | ₩24,867 | -0.54% | 1397만 |
|---|
| 2026.07.28 | ₩24,145 | ₩24,680 | ₩24,078 | ₩24,172 | +0.11% | 1910.9만 |
|---|
| 2026.07.27 | ₩24,306 | ₩24,480 | ₩24,025 | ₩24,078 | -0.94% | 1514만 |
|---|
| 2026.07.24 | ₩25,269 | ₩25,603 | ₩25,028 | ₩25,108 | -0.64% | 1388.8만 |
|---|
| 2026.07.23 | ₩25,724 | ₩25,831 | ₩25,362 | ₩25,416 | -1.20% | 1314만 |
|---|
| 2026.07.22 | ₩25,108 | ₩25,576 | ₩25,095 | ₩25,269 | +0.64% | 1320.7만 |
|---|
| 2026.07.21 | ₩24,506 | ₩24,814 | ₩24,332 | ₩24,801 | +1.20% | 1435.1만 |
|---|
| 2026.07.20 | ₩23,904 | ₩24,493 | ₩23,784 | ₩24,332 | +1.79% | 1307.1만 |
|---|
| 2026.07.17 | ₩23,744 | ₩24,078 | ₩23,677 | ₩24,038 | +1.24% | 1567.2만 |
|---|
| 2026.07.16 | ₩23,904 | ₩23,944 | ₩23,329 | ₩23,369 | -2.24% | 1373.3만 |
|---|
| 2026.07.15 | ₩24,038 | ₩24,092 | ₩23,650 | ₩23,891 | -0.61% | 1138.9만 |
|---|
| 2026.07.14 | ₩24,172 | ₩24,292 | ₩23,797 | ₩23,971 | -0.83% | 1302.8만 |
|---|
| 2026.07.13 | ₩23,570 | ₩23,971 | ₩23,503 | ₩23,918 | +1.48% | 2056.2만 |
|---|
| 2026.07.10 | ₩22,928 | ₩23,209 | ₩22,874 | ₩23,169 | +1.05% | 1395.4만 |
|---|
| 2026.07.09 | ₩23,088 | ₩23,115 | ₩22,580 | ₩22,781 | -1.33% | 2003.1만 |
|---|
| 2026.07.08 | ₩22,941 | ₩23,128 | ₩22,486 | ₩23,062 | +0.52% | 2595.6만 |
|---|
| 2026.07.07 | ₩21,938 | ₩22,473 | ₩21,858 | ₩22,286 | +1.59% | 2083.2만 |
|---|
| 2026.07.06 | ₩21,630 | ₩21,777 | ₩21,577 | ₩21,751 | +0.56% | 1362.7만 |
|---|
| 2026.07.02 | ₩21,630 | ₩22,005 | ₩21,403 | ₩21,550 | -0.37% | 1217.6만 |
|---|
| 2026.07.01 | ₩21,309 | ₩21,617 | ₩21,216 | ₩21,390 | +0.38% | 1293.1만 |
|---|
| 2026.06.30 | ₩21,777 | ₩21,858 | ₩21,563 | ₩21,617 | -0.74% | 1525.1만 |
|---|
| 2026.06.29 | ₩21,911 | ₩21,978 | ₩21,697 | ₩21,777 | -0.61% | 909.6만 |
|---|
| 2026.06.26 | ₩21,938 | ₩21,965 | ₩21,737 | ₩21,791 | -0.67% | 1218.3만 |
|---|
| 2026.06.25 | ₩21,911 | ₩22,192 | ₩21,657 | ₩22,098 | +0.85% | 915만 |
|---|
| 2026.06.24 | ₩22,085 | ₩22,125 | ₩21,777 | ₩22,005 | -0.36% | 1412.2만 |
|---|
| 2026.06.23 | ₩22,460 | ₩22,874 | ₩22,406 | ₩22,781 | +1.43% | 1025.6만 |
|---|
| 2026.06.22 | ₩22,527 | ₩22,754 | ₩22,246 | ₩22,754 | +1.01% | 1322.9만 |
|---|
| 2026.06.18 | ₩22,112 | ₩22,433 | ₩21,697 | ₩22,406 | +1.33% | 2185.6만 |
|---|
| 2026.06.17 | ₩22,888 | ₩23,115 | ₩22,433 | ₩22,460 | -1.87% | 1323.6만 |
|---|
| 2026.06.16 | ₩22,687 | ₩22,981 | ₩22,647 | ₩22,807 | +0.53% | 2365.8만 |
|---|
| 2026.06.15 | ₩23,664 | ₩23,784 | ₩23,128 | ₩23,195 | -1.98% | 2104.6만 |
|---|
| 2026.06.12 | ₩24,078 | ₩24,613 | ₩23,985 | ₩24,587 | +2.11% | 1052.8만 |
|---|
| 2026.06.11 | ₩24,439 | ₩24,760 | ₩24,212 | ₩24,399 | -0.16% | 1538만 |
|---|
| 2026.06.10 | ₩23,851 | ₩24,546 | ₩23,851 | ₩24,225 | +1.57% | 1828.8만 |
|---|
| 2026.06.09 | ₩23,864 | ₩23,998 | ₩23,637 | ₩23,837 | -0.11% | 1529.6만 |
|---|
| 2026.06.08 | ₩23,811 | ₩24,038 | ₩23,583 | ₩23,744 | -0.28% | 1252.7만 |
|---|
| 2026.06.05 | ₩23,985 | ₩24,159 | ₩23,664 | ₩23,744 | -1.00% | 1336.2만 |
|---|
| 2026.06.04 | ₩24,051 | ₩24,266 | ₩23,891 | ₩24,159 | +0.44% | 906.3만 |
|---|
| 2026.06.03 | ₩24,760 | ₩24,841 | ₩24,332 | ₩24,332 | -1.73% | 1548.7만 |
|---|
| 2026.06.02 | ₩25,108 | ₩25,282 | ₩25,001 | ₩25,041 | -0.27% | 1466.8만 |
|---|
| 2026.06.01 | ₩25,403 | ₩25,683 | ₩25,082 | ₩25,229 | -0.68% | 1540.3만 |
|---|
| 2026.05.29 | ₩24,974 | ₩25,148 | ₩24,760 | ₩25,108 | +0.54% | 1661.5만 |
|---|
| 2026.05.28 | ₩25,617 | ₩25,657 | ₩25,162 | ₩25,189 | -1.67% | 1156.1만 |
|---|
| 2026.05.27 | ₩25,282 | ₩25,630 | ₩25,135 | ₩25,362 | +0.32% | 1799.3만 |
|---|
| 2026.05.26 | ₩26,125 | ₩26,299 | ₩25,884 | ₩25,951 | -0.67% | 1722.2만 |
|---|
| 2026.05.22 | ₩26,392 | ₩26,727 | ₩26,245 | ₩26,620 | +0.86% | 1082.6만 |
|---|
| 2026.05.21 | ₩27,035 | ₩27,396 | ₩26,713 | ₩26,794 | -0.89% | 1624.7만 |
|---|
| 2026.05.20 | ₩27,208 | ₩27,636 | ₩26,526 | ₩26,526 | -2.51% | 1786.8만 |
|---|
| 2026.05.19 | ₩27,195 | ₩27,503 | ₩26,914 | ₩27,302 | +0.39% | 2226만 |
|---|
| 2026.05.18 | ₩26,366 | ₩27,703 | ₩26,165 | ₩27,690 | +5.02% | 2249.3만 |
|---|
| 2026.05.15 | ₩26,312 | ₩26,700 | ₩26,178 | ₩26,660 | +1.32% | 1368.5만 |
|---|
| 2026.05.14 | ₩26,219 | ₩26,754 | ₩26,205 | ₩26,459 | +0.92% | 1415.3만 |
|---|
| 2026.05.13 | ₩27,182 | ₩27,262 | ₩26,085 | ₩26,205 | -3.59% | 1982.4만 |
|---|
| 2026.05.12 | ₩27,128 | ₩27,690 | ₩26,968 | ₩27,422 | +1.08% | 2255.5만 |
|---|
| 2026.05.11 | ₩27,503 | ₩27,944 | ₩27,182 | ₩27,757 | +0.92% | 2095만 |
|---|
| 2026.05.08 | ₩27,556 | ₩27,610 | ₩27,168 | ₩27,195 | -1.31% | 1462.3만 |
|---|
| 2026.05.07 | ₩27,449 | ₩27,463 | ₩26,647 | ₩27,249 | -0.73% | 2811.6만 |
|---|
| 2026.05.06 | ₩28,131 | ₩28,305 | ₩27,797 | ₩27,971 | -0.57% | 2851.1만 |
|---|
| 2026.05.05 | ₩29,121 | ₩29,496 | ₩28,934 | ₩29,121 | 0.00% | 1346.6만 |
|---|
| 2026.05.04 | ₩29,616 | ₩29,750 | ₩29,228 | ₩29,442 | -0.59% | 1228.4만 |
|---|
| 2026.05.01 | ₩29,228 | ₩29,456 | ₩28,653 | ₩29,295 | +0.23% | 926만 |
|---|
| 2026.04.30 | ₩28,974 | ₩29,549 | ₩28,773 | ₩29,469 | +1.71% | 1486.1만 |
|---|
| 2026.04.29 | ₩28,747 | ₩29,389 | ₩28,640 | ₩29,228 | +1.68% | 2068.2만 |
|---|
| 2026.04.28 | ₩28,292 | ₩28,626 | ₩28,078 | ₩28,399 | +0.38% | 1760.2만 |
|---|
| 2026.04.27 | ₩28,359 | ₩28,760 | ₩28,011 | ₩28,038 | -1.13% | 1963.6만 |
|---|
| 2026.04.24 | ₩27,984 | ₩27,984 | ₩27,396 | ₩27,917 | -0.24% | 1534.8만 |
|---|
| 2026.04.23 | ₩28,493 | ₩28,693 | ₩28,252 | ₩28,452 | -0.14% | 1227만 |
|---|
| 2026.04.22 | ₩28,386 | ₩28,519 | ₩27,998 | ₩28,332 | -0.19% | 1652.4만 |
|---|
| 2026.04.21 | ₩27,797 | ₩28,479 | ₩27,784 | ₩28,292 | +1.78% | 1358만 |
|---|
| 2026.04.20 | ₩27,636 | ₩27,850 | ₩27,489 | ₩27,770 | +0.48% | 1859.1만 |
|---|
| 2026.04.17 | ₩27,128 | ₩27,476 | ₩26,433 | ₩27,356 | +0.84% | 4247.6만 |
|---|
| 2026.04.16 | ₩27,489 | ₩28,894 | ₩27,396 | ₩28,760 | +4.62% | 3194.8만 |
|---|
| 2026.04.15 | ₩27,850 | ₩28,131 | ₩27,356 | ₩27,476 | -1.34% | 1989.4만 |
|---|
| 2026.04.14 | ₩28,881 | ₩28,961 | ₩27,904 | ₩28,105 | -2.69% | 3027.6만 |
|---|
| 2026.04.13 | ₩29,228 | ₩29,496 | ₩29,014 | ₩29,389 | +0.55% | 2766.6만 |
|---|
| 2026.04.10 | ₩27,837 | ₩28,814 | ₩27,837 | ₩28,773 | +3.36% | 2751.7만 |
|---|
| 2026.04.09 | ₩27,249 | ₩28,051 | ₩27,168 | ₩27,677 | +1.57% | 3071.9만 |
|---|
| 2026.04.08 | ₩25,670 | ₩26,820 | ₩25,563 | ₩26,727 | +4.12% | 5136.5만 |
|---|
| 2026.04.07 | ₩28,024 | ₩28,238 | ₩27,543 | ₩27,703 | -1.15% | 1515.9만 |
|---|
| 2026.04.06 | ₩27,663 | ₩27,944 | ₩27,382 | ₩27,904 | +0.87% | 1517.3만 |
|---|
| 2026.04.02 | ₩27,677 | ₩28,118 | ₩27,356 | ₩27,503 | -0.63% | 3049만 |
|---|
| 2026.04.01 | ₩27,235 | ₩27,503 | ₩26,459 | ₩26,861 | -1.38% | 5805.1만 |
|---|
| 2026.03.31 | ₩27,904 | ₩28,533 | ₩27,075 | ₩27,757 | -0.53% | 5131.5만 |
|---|
| 2026.03.30 | ₩27,864 | ₩28,626 | ₩27,556 | ₩27,837 | -0.10% | 5045.9만 |
|---|
| 2026.03.27 | ₩27,262 | ₩27,810 | ₩27,128 | ₩27,784 | +1.91% | 2982.8만 |
|---|
| 2026.03.26 | ₩26,713 | ₩27,570 | ₩26,673 | ₩27,195 | +1.80% | 3373.5만 |
|---|
| 2026.03.25 | ₩26,018 | ₩26,767 | ₩26,018 | ₩26,513 | +1.90% | 2301.2만 |
|---|
| 2026.03.24 | ₩25,978 | ₩26,754 | ₩25,897 | ₩26,419 | +1.70% | 2999.9만 |
|---|
| 2026.03.23 | ₩25,068 | ₩25,978 | ₩24,787 | ₩25,777 | +2.83% | 5300.4만 |
|---|
| 2026.03.20 | ₩25,978 | ₩25,991 | ₩25,001 | ₩25,148 | -3.19% | 4099.2만 |
|---|
| 2026.03.19 | ₩26,433 | ₩27,128 | ₩26,339 | ₩26,459 | +0.10% | 4076.4만 |
|---|
| 2026.03.18 | ₩26,232 | ₩26,593 | ₩26,232 | ₩26,446 | +0.82% | 2882.3만 |
|---|
| 2026.03.17 | ₩26,112 | ₩26,606 | ₩25,884 | ₩26,098 | -0.05% | 2726.4만 |
|---|
| 2026.03.16 | ₩25,189 | ₩25,804 | ₩25,015 | ₩25,643 | +1.81% | 2874만 |
|---|
| 2026.03.13 | ₩25,242 | ₩25,376 | ₩24,814 | ₩24,841 | -1.59% | 3424.5만 |
|---|
| 2026.03.12 | ₩25,630 | ₩25,804 | ₩24,774 | ₩25,376 | -0.99% | 5428.4만 |
|---|
| 2026.03.11 | ₩24,480 | ₩25,443 | ₩24,466 | ₩25,403 | +3.77% | 4365.9만 |
|---|
| 2026.03.10 | ₩23,958 | ₩24,359 | ₩23,704 | ₩24,065 | +0.45% | 3425만 |
|---|
| 2026.03.09 | ₩24,105 | ₩24,827 | ₩24,038 | ₩24,292 | +0.78% | 7718.5만 |
|---|
| 2026.03.06 | ₩23,075 | ₩23,851 | ₩22,968 | ₩23,543 | +2.03% | 4213.1만 |
|---|
| 2026.03.05 | ₩22,299 | ₩22,473 | ₩22,018 | ₩22,379 | +0.36% | 3001.4만 |
|---|
| 2026.03.04 | ₩22,500 | ₩22,754 | ₩22,219 | ₩22,433 | -0.30% | 1968.8만 |
|---|
| 2026.03.03 | ₩22,741 | ₩23,142 | ₩22,313 | ₩22,687 | -0.24% | 4812.6만 |
|---|
| 2026.03.02 | ₩22,874 | ₩23,195 | ₩22,593 | ₩23,169 | +1.29% | 4427.3만 |
|---|
| 2026.02.27 | ₩22,420 | ₩22,634 | ₩22,125 | ₩22,246 | -0.78% | 1992.8만 |
|---|
| 2026.02.26 | ₩22,098 | ₩22,353 | ₩21,858 | ₩22,219 | +0.54% | 1743.7만 |
|---|
| 2026.02.25 | ₩22,139 | ₩22,379 | ₩21,884 | ₩22,353 | +0.97% | 1898.8만 |
|---|
| 2026.02.24 | ₩21,804 | ₩22,179 | ₩21,670 | ₩22,125 | +1.47% | 2669.4만 |
|---|
| 2026.02.23 | ₩21,309 | ₩22,045 | ₩21,269 | ₩21,590 | +1.32% | 2563.8만 |
|---|
| 2026.02.20 | ₩21,109 | ₩21,216 | ₩20,774 | ₩21,122 | +0.06% | 1424만 |
|---|
| 2026.02.19 | ₩20,841 | ₩21,189 | ₩20,761 | ₩21,082 | +1.16% | 2022.6만 |
|---|
| 2026.02.18 | ₩20,293 | ₩20,614 | ₩20,239 | ₩20,453 | +0.79% | 1837.6만 |
|---|
| 2026.02.17 | ₩20,186 | ₩20,279 | ₩19,811 | ₩20,092 | -0.46% | 1319.3만 |
|---|
| 2026.02.13 | ₩20,172 | ₩20,359 | ₩19,998 | ₩20,319 | +0.73% | 1743.7만 |
|---|
| 2026.02.12 | ₩20,988 | ₩21,042 | ₩20,239 | ₩20,400 | -2.80% | 2770.6만 |
|---|
| 2026.02.11 | ₩20,881 | ₩21,443 | ₩20,854 | ₩21,175 | +1.41% | 3347.1만 |
|---|
| 2026.02.10 | ₩20,333 | ₩20,587 | ₩20,132 | ₩20,507 | +0.86% | 1594.3만 |
|---|
| 2026.02.09 | ₩19,918 | ₩20,467 | ₩19,905 | ₩20,426 | +2.55% | 1744.7만 |
|---|
| 2026.02.06 | ₩20,025 | ₩20,186 | ₩19,811 | ₩19,891 | -0.67% | 1638.7만 |
|---|
| 2026.02.05 | ₩20,159 | ₩20,426 | ₩19,838 | ₩19,931 | -1.13% | 2141.4만 |
|---|
| 2026.02.04 | ₩20,386 | ₩20,493 | ₩20,038 | ₩20,252 | -0.66% | 2471.2만 |
|---|
| 2026.02.03 | ₩20,627 | ₩20,801 | ₩20,092 | ₩20,440 | -0.91% | 3386.7만 |
|---|
| 2026.02.02 | ₩19,985 | ₩20,119 | ₩19,396 | ₩20,105 | +0.60% | 3921.7만 |
|---|
| 2026.01.30 | ₩20,707 | ₩20,774 | ₩20,159 | ₩20,520 | -0.90% | 3767.3만 |
|---|
| 2026.01.29 | ₩21,135 | ₩21,323 | ₩20,547 | ₩20,761 | -1.77% | 4041.9만 |
|---|
| 2026.01.28 | ₩20,426 | ₩20,600 | ₩20,159 | ₩20,574 | +0.72% | 3794.1만 |
|---|
| 2026.01.27 | ₩19,704 | ₩20,119 | ₩19,691 | ₩20,092 | +1.97% | 3716.1만 |
|---|
| 2026.01.26 | ₩19,289 | ₩19,477 | ₩19,075 | ₩19,182 | -0.55% | 2581.8만 |
|---|
| 2026.01.23 | ₩18,835 | ₩19,249 | ₩18,674 | ₩19,102 | +1.42% | 3211.1만 |
|---|
| 2026.01.22 | ₩18,192 | ₩18,634 | ₩18,192 | ₩18,420 | +1.25% | 4152.6만 |
|---|
| 2026.01.21 | ₩17,390 | ₩18,192 | ₩17,390 | ₩18,072 | +3.92% | 5150.7만 |
|---|
| 2026.01.20 | ₩16,975 | ₩17,310 | ₩16,975 | ₩17,162 | +1.10% | 1456.4만 |
|---|
| 2026.01.16 | ₩16,895 | ₩17,055 | ₩16,815 | ₩16,975 | +0.48% | 1185.2만 |
|---|
| 2026.01.15 | ₩16,748 | ₩16,975 | ₩16,627 | ₩16,868 | +0.72% | 1846.6만 |
|---|
| 2026.01.14 | ₩16,507 | ₩17,336 | ₩16,467 | ₩16,935 | +2.59% | 5482.2만 |
|---|
| 2026.01.13 | ₩16,039 | ₩16,547 | ₩16,039 | ₩16,453 | +2.59% | 3294.4만 |
|---|
| 2026.01.12 | ₩15,945 | ₩16,106 | ₩15,878 | ₩15,878 | -0.42% | 1186.5만 |
|---|
| 2026.01.09 | ₩15,852 | ₩16,146 | ₩15,852 | ₩15,892 | +0.25% | 1343.8만 |
|---|
| 2026.01.08 | ₩15,504 | ₩15,865 | ₩15,504 | ₩15,785 | +1.81% | 1703.5만 |
|---|
| 2026.01.07 | ₩15,437 | ₩15,504 | ₩15,357 | ₩15,437 | 0.00% | 1530.2만 |
|---|
| 2026.01.06 | ₩15,811 | ₩15,905 | ₩15,450 | ₩15,477 | -2.12% | 2117.8만 |
|---|
| 2026.01.05 | ₩15,825 | ₩15,905 | ₩15,370 | ₩15,704 | -0.76% | 2816.7만 |
|---|
| 2026.01.02 | ₩15,892 | ₩15,985 | ₩15,691 | ₩15,945 | +0.34% | 1000.2만 |
|---|
| 2025.12.31 | ₩15,838 | ₩15,905 | ₩15,785 | ₩15,852 | +0.08% | 726.9만 |
|---|
| 2025.12.30 | ₩15,718 | ₩15,945 | ₩15,704 | ₩15,865 | +0.94% | 1339.9만 |
|---|
| 2025.12.29 | ₩15,464 | ₩15,597 | ₩15,410 | ₩15,504 | +0.26% | 1341.9만 |
|---|
| 2025.12.26 | ₩15,397 | ₩15,544 | ₩15,290 | ₩15,450 | +0.35% | 1149.3만 |
|---|
| 2025.12.24 | ₩15,838 | ₩15,878 | ₩15,744 | ₩15,825 | -0.08% | 592만 |
|---|
| 2025.12.23 | ₩15,744 | ₩15,865 | ₩15,731 | ₩15,825 | +0.51% | 1089.6만 |
|---|
| 2025.12.22 | ₩15,838 | ₩15,918 | ₩15,651 | ₩15,678 | -1.01% | 1655.9만 |
|---|
| 2025.12.19 | ₩15,718 | ₩15,865 | ₩15,678 | ₩15,718 | 0.00% | 1645.7만 |
|---|
| 2025.12.18 | ₩15,744 | ₩15,878 | ₩15,584 | ₩15,678 | -0.42% | 1927.2만 |
|---|
| 2025.12.17 | ₩15,771 | ₩15,825 | ₩15,624 | ₩15,744 | -0.17% | 2409.4만 |
|---|
| 2025.12.16 | ₩16,039 | ₩16,052 | ₩15,611 | ₩15,771 | -1.67% | 3166.7만 |
|---|
| 2025.12.15 | ₩16,494 | ₩16,520 | ₩16,280 | ₩16,293 | -1.22% | 1599.8만 |
|---|
| 2025.12.12 | ₩16,453 | ₩16,534 | ₩16,213 | ₩16,293 | -0.98% | 1972만 |
|---|
| 2025.12.11 | ₩16,320 | ₩16,387 | ₩16,213 | ₩16,253 | -0.41% | 1272.8만 |
|---|
| 2025.12.10 | ₩16,387 | ₩16,440 | ₩16,186 | ₩16,360 | -0.16% | 1210만 |
|---|
| 2025.12.09 | ₩16,186 | ₩16,507 | ₩16,159 | ₩16,480 | +1.82% | 1625.1만 |
|---|
| 2025.12.08 | ₩16,400 | ₩16,587 | ₩16,293 | ₩16,373 | -0.16% | 2481.7만 |
|---|
| 2025.12.05 | ₩17,149 | ₩17,336 | ₩16,173 | ₩16,226 | -5.38% | 4117.7만 |
|---|
| 2025.12.04 | ₩17,363 | ₩17,403 | ₩17,149 | ₩17,229 | -0.77% | 1226만 |
|---|
| 2025.12.03 | ₩17,055 | ₩17,296 | ₩17,055 | ₩17,122 | +0.39% | 1089.4만 |
|---|
| 2025.12.02 | ₩16,815 | ₩16,895 | ₩16,534 | ₩16,868 | +0.32% | 1590.6만 |
|---|
| 2025.12.01 | ₩16,667 | ₩17,042 | ₩16,641 | ₩16,788 | +0.72% | 1372.5만 |
|---|
| 2025.11.28 | ₩16,694 | ₩16,775 | ₩16,627 | ₩16,775 | +0.48% | 1281.2만 |
|---|
| 2025.11.26 | ₩16,935 | ₩17,096 | ₩16,828 | ₩16,935 | 0.00% | 1529.2만 |
|---|
| 2025.11.25 | ₩16,989 | ₩17,002 | ₩16,734 | ₩16,882 | -0.63% | 1176.8만 |
|---|
| 2025.11.24 | ₩17,109 | ₩17,216 | ₩16,962 | ₩17,055 | -0.31% | 1241.7만 |
|---|
| 2025.11.21 | ₩17,176 | ₩17,216 | ₩16,948 | ₩17,069 | -0.62% | 1653.6만 |
|---|
| 2025.11.20 | ₩17,497 | ₩17,550 | ₩17,055 | ₩17,096 | -2.29% | 1623.1만 |
|---|
| 2025.11.19 | ₩17,296 | ₩17,564 | ₩17,243 | ₩17,417 | +0.70% | 1389.8만 |
|---|
| 2025.11.18 | ₩17,443 | ₩17,657 | ₩17,350 | ₩17,564 | +0.69% | 1316.9만 |
|---|
| 2025.11.17 | ₩17,644 | ₩17,738 | ₩17,443 | ₩17,550 | -0.53% | 1229.4만 |
|---|
| 2025.11.14 | ₩17,470 | ₩17,858 | ₩17,470 | ₩17,631 | +0.92% | 1613.8만 |
|---|
| 2025.11.13 | ₩17,443 | ₩17,711 | ₩17,363 | ₩17,430 | -0.08% | 1652.1만 |
|---|
| 2025.11.12 | ₩17,698 | ₩17,791 | ₩17,149 | ₩17,363 | -1.89% | 2674.4만 |
|---|
| 2025.11.11 | ₩17,684 | ₩18,219 | ₩17,684 | ₩18,019 | +1.89% | 2908.9만 |
|---|
| 2025.11.10 | ₩17,350 | ₩17,564 | ₩17,082 | ₩17,403 | +0.31% | 2417.5만 |
|---|
| 2025.11.07 | ₩16,306 | ₩17,216 | ₩16,213 | ₩17,203 | +5.50% | 5366.2만 |
|---|
| 2025.11.06 | ₩16,387 | ₩16,413 | ₩16,199 | ₩16,239 | -0.90% | 2342.3만 |
|---|
| 2025.11.05 | ₩15,959 | ₩16,387 | ₩15,945 | ₩16,239 | +1.76% | 2652만 |
|---|
| 2025.11.04 | ₩15,664 | ₩15,865 | ₩15,571 | ₩15,825 | +1.02% | 1887만 |
|---|
| 2025.11.03 | ₩15,785 | ₩16,119 | ₩15,731 | ₩15,811 | +0.17% | 3496.9만 |
|---|
| 2025.10.31 | ₩15,771 | ₩15,798 | ₩15,504 | ₩15,571 | -1.27% | 1922.5만 |
|---|
| 2025.10.30 | ₩15,731 | ₩15,918 | ₩15,611 | ₩15,678 | -0.34% | 2419.4만 |
|---|
| 2025.10.29 | ₩15,918 | ₩15,985 | ₩15,852 | ₩15,892 | -0.17% | 2317.1만 |
|---|
| 2025.10.28 | ₩15,838 | ₩16,079 | ₩15,785 | ₩15,878 | +0.25% | 2860.3만 |
|---|
| 2025.10.27 | ₩15,878 | ₩15,905 | ₩15,651 | ₩15,865 | -0.08% | 2391.4만 |
|---|
| 2025.10.24 | ₩15,985 | ₩16,066 | ₩15,678 | ₩15,704 | -1.76% | 2954.2만 |
|---|
| 2025.10.23 | ₩16,159 | ₩16,186 | ₩15,811 | ₩15,838 | -1.99% | 3068만 |
|---|
| 2025.10.22 | ₩15,544 | ₩15,798 | ₩15,450 | ₩15,691 | +0.95% | 3088만 |
|---|
| 2025.10.21 | ₩15,678 | ₩15,704 | ₩15,330 | ₩15,464 | -1.37% | 3266.4만 |
|---|
| 2025.10.20 | ₩15,597 | ₩15,785 | ₩15,490 | ₩15,637 | +0.26% | 2904.7만 |
|---|
| 2025.10.17 | ₩15,437 | ₩15,744 | ₩15,383 | ₩15,571 | +0.87% | 2327.9만 |
|---|
| 2025.10.16 | ₩15,517 | ₩15,637 | ₩15,397 | ₩15,464 | -0.34% | 1774.3만 |
|---|
| 2025.10.15 | ₩15,785 | ₩15,932 | ₩15,517 | ₩15,571 | -1.36% | 3019.9만 |
|---|
| 2025.10.14 | ₩15,584 | ₩15,918 | ₩15,584 | ₩15,771 | +1.20% | 2164.5만 |
|---|
| 2025.10.13 | ₩15,678 | ₩15,865 | ₩15,584 | ₩15,811 | +0.85% | 1964.9만 |
|---|
| 2025.10.10 | ₩15,838 | ₩15,838 | ₩15,464 | ₩15,517 | -2.03% | 3083.2만 |
|---|