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 | ₩32,852 | ₩34,160 | ₩32,839 | ₩33,760 | +2.76% | 2620.2만 |
| 2026.10.08 | ₩32,559 | ₩33,159 | ₩32,372 | ₩32,946 | +1.19% | 3040.1만 |
| 2026.10.07 | ₩31,785 | ₩32,345 | ₩31,505 | ₩32,012 | +0.71% | 3032.3만 |
| 2026.10.06 | ₩32,092 | ₩32,172 | ₩31,651 | ₩31,758 | -1.04% | 3927만 |
| 2026.10.05 | ₩31,998 | ₩33,039 | ₩31,411 | ₩32,212 | +0.67% | 7026.5만 |
| 2026.10.02 | ₩27,782 | ₩28,889 | ₩27,715 | ₩28,889 | +3.99% | 2106.7만 |
| 2026.10.01 | ₩27,808 | ₩28,169 | ₩27,662 | ₩27,995 | +0.67% | 2042.7만 |
| 2026.09.30 | ₩28,009 | ₩28,476 | ₩27,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,849 |
| -0.57% |
| 2528.8만 |
| 2026.09.29 | ₩27,075 | ₩27,568 | ₩27,008 | ₩27,555 | +1.77% | 1685만 |
|---|
| 2026.09.28 | ₩27,488 | ₩27,915 | ₩27,381 | ₩27,555 | +0.24% | 1848.5만 |
|---|
| 2026.09.25 | ₩27,368 | ₩27,462 | ₩26,954 | ₩27,181 | -0.68% | 1492.4만 |
|---|
| 2026.09.24 | ₩28,209 | ₩28,582 | ₩27,795 | ₩27,808 | -1.42% | 1594만 |
|---|
| 2026.09.23 | ₩28,222 | ₩28,596 | ₩27,995 | ₩28,209 | -0.05% | 2753만 |
|---|
| 2026.09.22 | ₩27,195 | ₩27,782 | ₩27,008 | ₩27,702 | +1.86% | 2092.2만 |
|---|
| 2026.09.21 | ₩27,675 | ₩27,942 | ₩27,408 | ₩27,528 | -0.53% | 2240.2만 |
|---|
| 2026.09.18 | ₩27,688 | ₩27,889 | ₩27,595 | ₩27,755 | +0.24% | 1500.2만 |
|---|
| 2026.09.17 | ₩27,728 | ₩28,142 | ₩27,462 | ₩27,942 | +0.77% | 1277.8만 |
|---|
| 2026.09.16 | ₩28,582 | ₩28,596 | ₩27,768 | ₩27,902 | -2.38% | 2461.8만 |
|---|
| 2026.09.15 | ₩28,262 | ₩29,343 | ₩28,262 | ₩29,049 | +2.79% | 2383.9만 |
|---|
| 2026.09.14 | ₩28,329 | ₩28,462 | ₩27,995 | ₩28,222 | -0.38% | 1363.9만 |
|---|
| 2026.09.11 | ₩28,302 | ₩28,489 | ₩27,929 | ₩28,289 | -0.05% | 1824만 |
|---|
| 2026.09.10 | ₩28,209 | ₩28,809 | ₩27,795 | ₩28,529 | +1.14% | 3456만 |
|---|
| 2026.09.09 | ₩28,169 | ₩28,356 | ₩27,755 | ₩27,929 | -0.85% | 2718.3만 |
|---|
| 2026.09.08 | ₩27,568 | ₩28,062 | ₩27,422 | ₩27,795 | +0.82% | 2880.9만 |
|---|
| 2026.09.04 | ₩27,021 | ₩27,301 | ₩26,848 | ₩26,848 | -0.64% | 1878만 |
|---|
| 2026.09.03 | ₩28,262 | ₩28,369 | ₩27,315 | ₩27,368 | -3.16% | 2796.4만 |
|---|
| 2026.09.02 | ₩26,968 | ₩28,035 | ₩26,848 | ₩27,835 | +3.22% | 2430.7만 |
|---|
| 2026.09.01 | ₩26,261 | ₩27,141 | ₩26,221 | ₩27,128 | +3.30% | 3112.3만 |
|---|
| 2026.08.31 | ₩25,593 | ₩26,007 | ₩25,287 | ₩25,820 | +0.89% | 2121.7만 |
|---|
| 2026.08.28 | ₩24,432 | ₩24,739 | ₩24,259 | ₩24,726 | +1.20% | 2208.5만 |
|---|
| 2026.08.27 | ₩23,739 | ₩24,539 | ₩23,405 | ₩24,352 | +2.59% | 1963.7만 |
|---|
| 2026.08.26 | ₩23,659 | ₩24,166 | ₩23,432 | ₩23,699 | +0.17% | 2899.3만 |
|---|
| 2026.08.25 | ₩24,126 | ₩24,192 | ₩23,619 | ₩23,819 | -1.27% | 2875.4만 |
|---|
| 2026.08.24 | ₩24,953 | ₩24,993 | ₩24,566 | ₩24,819 | -0.53% | 1989.8만 |
|---|
| 2026.08.21 | ₩25,540 | ₩25,727 | ₩25,393 | ₩25,553 | +0.05% | 1748.6만 |
|---|
| 2026.08.20 | ₩25,073 | ₩25,700 | ₩25,033 | ₩25,367 | +1.17% | 2688.5만 |
|---|
| 2026.08.19 | ₩24,940 | ₩25,287 | ₩24,686 | ₩24,739 | -0.80% | 1768.1만 |
|---|
| 2026.08.18 | ₩24,673 | ₩24,739 | ₩24,166 | ₩24,259 | -1.68% | 1290.9만 |
|---|
| 2026.08.17 | ₩24,272 | ₩24,392 | ₩23,925 | ₩24,352 | +0.33% | 1981.2만 |
|---|
| 2026.08.14 | ₩24,019 | ₩24,152 | ₩23,779 | ₩23,859 | -0.67% | 1087.2만 |
|---|
| 2026.08.13 | ₩23,552 | ₩23,992 | ₩23,485 | ₩23,872 | +1.36% | 1391.4만 |
|---|
| 2026.08.12 | ₩23,725 | ₩24,099 | ₩23,672 | ₩23,699 | -0.11% | 1509.4만 |
|---|
| 2026.08.11 | ₩24,526 | ₩24,526 | ₩23,752 | ₩23,925 | -2.45% | 1863.1만 |
|---|
| 2026.08.10 | ₩24,206 | ₩24,739 | ₩24,019 | ₩24,459 | +1.05% | 1234.3만 |
|---|
| 2026.08.07 | ₩25,006 | ₩25,033 | ₩23,925 | ₩23,965 | -4.16% | 2853만 |
|---|
| 2026.08.06 | ₩24,900 | ₩24,913 | ₩24,633 | ₩24,713 | -0.75% | 1319.3만 |
|---|
| 2026.08.05 | ₩25,313 | ₩25,327 | ₩24,419 | ₩24,499 | -3.22% | 1492.1만 |
|---|
| 2026.08.04 | ₩25,086 | ₩25,220 | ₩24,699 | ₩24,980 | -0.43% | 1467.5만 |
|---|
| 2026.08.03 | ₩25,353 | ₩25,647 | ₩25,246 | ₩25,433 | +0.32% | 1112.6만 |
|---|
| 2026.07.31 | ₩25,620 | ₩25,967 | ₩25,233 | ₩25,887 | +1.04% | 1162만 |
|---|
| 2026.07.30 | ₩24,739 | ₩25,553 | ₩24,739 | ₩25,513 | +3.13% | 1456.5만 |
|---|
| 2026.07.29 | ₩24,940 | ₩24,953 | ₩24,593 | ₩24,806 | -0.54% | 1397만 |
|---|
| 2026.07.28 | ₩24,086 | ₩24,619 | ₩24,019 | ₩24,112 | +0.11% | 1910.9만 |
|---|
| 2026.07.27 | ₩24,246 | ₩24,419 | ₩23,965 | ₩24,019 | -0.94% | 1514만 |
|---|
| 2026.07.24 | ₩25,206 | ₩25,540 | ₩24,966 | ₩25,046 | -0.64% | 1388.8만 |
|---|
| 2026.07.23 | ₩25,660 | ₩25,767 | ₩25,300 | ₩25,353 | -1.20% | 1314만 |
|---|
| 2026.07.22 | ₩25,046 | ₩25,513 | ₩25,033 | ₩25,206 | +0.64% | 1320.7만 |
|---|
| 2026.07.21 | ₩24,446 | ₩24,753 | ₩24,272 | ₩24,739 | +1.20% | 1435.1만 |
|---|
| 2026.07.20 | ₩23,845 | ₩24,432 | ₩23,725 | ₩24,272 | +1.79% | 1307.1만 |
|---|
| 2026.07.17 | ₩23,685 | ₩24,019 | ₩23,619 | ₩23,979 | +1.24% | 1567.2만 |
|---|
| 2026.07.16 | ₩23,845 | ₩23,885 | ₩23,272 | ₩23,312 | -2.24% | 1373.3만 |
|---|
| 2026.07.15 | ₩23,979 | ₩24,032 | ₩23,592 | ₩23,832 | -0.61% | 1138.9만 |
|---|
| 2026.07.14 | ₩24,112 | ₩24,232 | ₩23,739 | ₩23,912 | -0.83% | 1302.8만 |
|---|
| 2026.07.13 | ₩23,512 | ₩23,912 | ₩23,445 | ₩23,859 | +1.48% | 2056.2만 |
|---|
| 2026.07.10 | ₩22,871 | ₩23,151 | ₩22,818 | ₩23,111 | +1.05% | 1395.4만 |
|---|
| 2026.07.09 | ₩23,031 | ₩23,058 | ₩22,524 | ₩22,724 | -1.33% | 2003.1만 |
|---|
| 2026.07.08 | ₩22,885 | ₩23,071 | ₩22,431 | ₩23,005 | +0.52% | 2595.6만 |
|---|
| 2026.07.07 | ₩21,884 | ₩22,418 | ₩21,804 | ₩22,231 | +1.59% | 2083.2만 |
|---|
| 2026.07.06 | ₩21,577 | ₩21,724 | ₩21,524 | ₩21,697 | +0.56% | 1362.7만 |
|---|
| 2026.07.02 | ₩21,577 | ₩21,951 | ₩21,350 | ₩21,497 | -0.37% | 1217.6만 |
|---|
| 2026.07.01 | ₩21,257 | ₩21,564 | ₩21,163 | ₩21,337 | +0.38% | 1293.1만 |
|---|
| 2026.06.30 | ₩21,724 | ₩21,804 | ₩21,510 | ₩21,564 | -0.74% | 1525.1만 |
|---|
| 2026.06.29 | ₩21,857 | ₩21,924 | ₩21,644 | ₩21,724 | -0.61% | 909.6만 |
|---|
| 2026.06.26 | ₩21,884 | ₩21,911 | ₩21,684 | ₩21,737 | -0.67% | 1218.3만 |
|---|
| 2026.06.25 | ₩21,857 | ₩22,137 | ₩21,604 | ₩22,044 | +0.85% | 915만 |
|---|
| 2026.06.24 | ₩22,031 | ₩22,071 | ₩21,724 | ₩21,951 | -0.36% | 1412.2만 |
|---|
| 2026.06.23 | ₩22,404 | ₩22,818 | ₩22,351 | ₩22,724 | +1.43% | 1025.6만 |
|---|
| 2026.06.22 | ₩22,471 | ₩22,698 | ₩22,191 | ₩22,698 | +1.01% | 1322.9만 |
|---|
| 2026.06.18 | ₩22,057 | ₩22,378 | ₩21,644 | ₩22,351 | +1.33% | 2185.6만 |
|---|
| 2026.06.17 | ₩22,831 | ₩23,058 | ₩22,378 | ₩22,404 | -1.87% | 1323.6만 |
|---|
| 2026.06.16 | ₩22,631 | ₩22,925 | ₩22,591 | ₩22,751 | +0.53% | 2365.8만 |
|---|
| 2026.06.15 | ₩23,605 | ₩23,725 | ₩23,071 | ₩23,138 | -1.98% | 2104.6만 |
|---|
| 2026.06.12 | ₩24,019 | ₩24,553 | ₩23,925 | ₩24,526 | +2.11% | 1052.8만 |
|---|
| 2026.06.11 | ₩24,379 | ₩24,699 | ₩24,152 | ₩24,339 | -0.16% | 1538만 |
|---|
| 2026.06.10 | ₩23,792 | ₩24,486 | ₩23,792 | ₩24,166 | +1.57% | 1828.8만 |
|---|
| 2026.06.09 | ₩23,805 | ₩23,939 | ₩23,578 | ₩23,779 | -0.11% | 1529.6만 |
|---|
| 2026.06.08 | ₩23,752 | ₩23,979 | ₩23,525 | ₩23,685 | -0.28% | 1252.7만 |
|---|
| 2026.06.05 | ₩23,925 | ₩24,099 | ₩23,605 | ₩23,685 | -1.00% | 1336.2만 |
|---|
| 2026.06.04 | ₩23,992 | ₩24,206 | ₩23,832 | ₩24,099 | +0.44% | 906.3만 |
|---|
| 2026.06.03 | ₩24,699 | ₩24,779 | ₩24,272 | ₩24,272 | -1.73% | 1548.7만 |
|---|
| 2026.06.02 | ₩25,046 | ₩25,220 | ₩24,940 | ₩24,980 | -0.27% | 1466.8만 |
|---|
| 2026.06.01 | ₩25,340 | ₩25,620 | ₩25,020 | ₩25,166 | -0.68% | 1540.3만 |
|---|
| 2026.05.29 | ₩24,913 | ₩25,086 | ₩24,699 | ₩25,046 | +0.54% | 1661.5만 |
|---|
| 2026.05.28 | ₩25,553 | ₩25,593 | ₩25,100 | ₩25,126 | -1.67% | 1156.1만 |
|---|
| 2026.05.27 | ₩25,220 | ₩25,567 | ₩25,073 | ₩25,300 | +0.32% | 1799.3만 |
|---|
| 2026.05.26 | ₩26,060 | ₩26,234 | ₩25,820 | ₩25,887 | -0.67% | 1722.2만 |
|---|
| 2026.05.22 | ₩26,327 | ₩26,661 | ₩26,181 | ₩26,554 | +0.86% | 1082.6만 |
|---|
| 2026.05.21 | ₩26,968 | ₩27,328 | ₩26,648 | ₩26,728 | -0.89% | 1624.7만 |
|---|
| 2026.05.20 | ₩27,141 | ₩27,568 | ₩26,461 | ₩26,461 | -2.51% | 1786.8만 |
|---|
| 2026.05.19 | ₩27,128 | ₩27,435 | ₩26,848 | ₩27,235 | +0.39% | 2226만 |
|---|
| 2026.05.18 | ₩26,301 | ₩27,635 | ₩26,100 | ₩27,622 | +5.02% | 2249.3만 |
|---|
| 2026.05.15 | ₩26,247 | ₩26,634 | ₩26,114 | ₩26,594 | +1.32% | 1368.5만 |
|---|
| 2026.05.14 | ₩26,154 | ₩26,688 | ₩26,141 | ₩26,394 | +0.92% | 1415.3만 |
|---|
| 2026.05.13 | ₩27,115 | ₩27,195 | ₩26,020 | ₩26,141 | -3.59% | 1982.4만 |
|---|
| 2026.05.12 | ₩27,061 | ₩27,622 | ₩26,901 | ₩27,355 | +1.08% | 2255.5만 |
|---|
| 2026.05.11 | ₩27,435 | ₩27,875 | ₩27,115 | ₩27,688 | +0.92% | 2095만 |
|---|
| 2026.05.08 | ₩27,488 | ₩27,542 | ₩27,101 | ₩27,128 | -1.31% | 1462.3만 |
|---|
| 2026.05.07 | ₩27,381 | ₩27,395 | ₩26,581 | ₩27,181 | -0.73% | 2811.6만 |
|---|
| 2026.05.06 | ₩28,062 | ₩28,235 | ₩27,728 | ₩27,902 | -0.57% | 2851.1만 |
|---|
| 2026.05.05 | ₩29,049 | ₩29,423 | ₩28,863 | ₩29,049 | 0.00% | 1346.6만 |
|---|
| 2026.05.04 | ₩29,543 | ₩29,677 | ₩29,156 | ₩29,370 | -0.59% | 1228.4만 |
|---|
| 2026.05.01 | ₩29,156 | ₩29,383 | ₩28,582 | ₩29,223 | +0.23% | 926만 |
|---|
| 2026.04.30 | ₩28,903 | ₩29,476 | ₩28,703 | ₩29,396 | +1.71% | 1486.1만 |
|---|
| 2026.04.29 | ₩28,676 | ₩29,316 | ₩28,569 | ₩29,156 | +1.68% | 2068.2만 |
|---|
| 2026.04.28 | ₩28,222 | ₩28,556 | ₩28,009 | ₩28,329 | +0.38% | 1760.2만 |
|---|
| 2026.04.27 | ₩28,289 | ₩28,689 | ₩27,942 | ₩27,969 | -1.13% | 1963.6만 |
|---|
| 2026.04.24 | ₩27,915 | ₩27,915 | ₩27,328 | ₩27,849 | -0.24% | 1534.8만 |
|---|
| 2026.04.23 | ₩28,422 | ₩28,622 | ₩28,182 | ₩28,382 | -0.14% | 1227만 |
|---|
| 2026.04.22 | ₩28,316 | ₩28,449 | ₩27,929 | ₩28,262 | -0.19% | 1652.4만 |
|---|
| 2026.04.21 | ₩27,728 | ₩28,409 | ₩27,715 | ₩28,222 | +1.78% | 1358만 |
|---|
| 2026.04.20 | ₩27,568 | ₩27,782 | ₩27,422 | ₩27,702 | +0.48% | 1859.1만 |
|---|
| 2026.04.17 | ₩27,061 | ₩27,408 | ₩26,367 | ₩27,288 | +0.84% | 4247.6만 |
|---|
| 2026.04.16 | ₩27,422 | ₩28,823 | ₩27,328 | ₩28,689 | +4.62% | 3194.8만 |
|---|
| 2026.04.15 | ₩27,782 | ₩28,062 | ₩27,288 | ₩27,408 | -1.34% | 1989.4만 |
|---|
| 2026.04.14 | ₩28,809 | ₩28,889 | ₩27,835 | ₩28,035 | -2.69% | 3027.6만 |
|---|
| 2026.04.13 | ₩29,156 | ₩29,423 | ₩28,943 | ₩29,316 | +0.55% | 2766.6만 |
|---|
| 2026.04.10 | ₩27,768 | ₩28,743 | ₩27,768 | ₩28,703 | +3.36% | 2751.7만 |
|---|
| 2026.04.09 | ₩27,181 | ₩27,982 | ₩27,101 | ₩27,608 | +1.57% | 3071.9만 |
|---|
| 2026.04.08 | ₩25,607 | ₩26,754 | ₩25,500 | ₩26,661 | +4.12% | 5136.5만 |
|---|
| 2026.04.07 | ₩27,955 | ₩28,169 | ₩27,475 | ₩27,635 | -1.15% | 1515.9만 |
|---|
| 2026.04.06 | ₩27,595 | ₩27,875 | ₩27,315 | ₩27,835 | +0.87% | 1517.3만 |
|---|
| 2026.04.02 | ₩27,608 | ₩28,049 | ₩27,288 | ₩27,435 | -0.63% | 3049만 |
|---|
| 2026.04.01 | ₩27,168 | ₩27,435 | ₩26,394 | ₩26,794 | -1.38% | 5805.1만 |
|---|
| 2026.03.31 | ₩27,835 | ₩28,462 | ₩27,008 | ₩27,688 | -0.53% | 5131.5만 |
|---|
| 2026.03.30 | ₩27,795 | ₩28,556 | ₩27,488 | ₩27,768 | -0.10% | 5045.9만 |
|---|
| 2026.03.27 | ₩27,195 | ₩27,742 | ₩27,061 | ₩27,715 | +1.91% | 2982.8만 |
|---|
| 2026.03.26 | ₩26,648 | ₩27,502 | ₩26,608 | ₩27,128 | +1.80% | 3373.5만 |
|---|
| 2026.03.25 | ₩25,954 | ₩26,701 | ₩25,954 | ₩26,447 | +1.90% | 2301.2만 |
|---|
| 2026.03.24 | ₩25,914 | ₩26,688 | ₩25,834 | ₩26,354 | +1.70% | 2999.9만 |
|---|
| 2026.03.23 | ₩25,006 | ₩25,914 | ₩24,726 | ₩25,714 | +2.83% | 5300.4만 |
|---|
| 2026.03.20 | ₩25,914 | ₩25,927 | ₩24,940 | ₩25,086 | -3.19% | 4099.2만 |
|---|
| 2026.03.19 | ₩26,367 | ₩27,061 | ₩26,274 | ₩26,394 | +0.10% | 4076.4만 |
|---|
| 2026.03.18 | ₩26,167 | ₩26,527 | ₩26,167 | ₩26,381 | +0.82% | 2882.3만 |
|---|
| 2026.03.17 | ₩26,047 | ₩26,541 | ₩25,820 | ₩26,034 | -0.05% | 2726.4만 |
|---|
| 2026.03.16 | ₩25,126 | ₩25,740 | ₩24,953 | ₩25,580 | +1.81% | 2874만 |
|---|
| 2026.03.13 | ₩25,180 | ₩25,313 | ₩24,753 | ₩24,779 | -1.59% | 3424.5만 |
|---|
| 2026.03.12 | ₩25,567 | ₩25,740 | ₩24,713 | ₩25,313 | -0.99% | 5428.4만 |
|---|
| 2026.03.11 | ₩24,419 | ₩25,380 | ₩24,406 | ₩25,340 | +3.77% | 4365.9만 |
|---|
| 2026.03.10 | ₩23,899 | ₩24,299 | ₩23,645 | ₩24,005 | +0.45% | 3425만 |
|---|
| 2026.03.09 | ₩24,046 | ₩24,766 | ₩23,979 | ₩24,232 | +0.78% | 7718.5만 |
|---|
| 2026.03.06 | ₩23,018 | ₩23,792 | ₩22,911 | ₩23,485 | +2.03% | 4213.1만 |
|---|
| 2026.03.05 | ₩22,244 | ₩22,418 | ₩21,964 | ₩22,324 | +0.36% | 3001.4만 |
|---|
| 2026.03.04 | ₩22,444 | ₩22,698 | ₩22,164 | ₩22,378 | -0.30% | 1968.8만 |
|---|
| 2026.03.03 | ₩22,684 | ₩23,085 | ₩22,257 | ₩22,631 | -0.24% | 4812.6만 |
|---|
| 2026.03.02 | ₩22,818 | ₩23,138 | ₩22,538 | ₩23,111 | +1.29% | 4427.3만 |
|---|
| 2026.02.27 | ₩22,364 | ₩22,578 | ₩22,071 | ₩22,191 | -0.78% | 1992.8만 |
|---|
| 2026.02.26 | ₩22,044 | ₩22,297 | ₩21,804 | ₩22,164 | +0.54% | 1743.7만 |
|---|
| 2026.02.25 | ₩22,084 | ₩22,324 | ₩21,830 | ₩22,297 | +0.97% | 1898.8만 |
|---|
| 2026.02.24 | ₩21,750 | ₩22,124 | ₩21,617 | ₩22,071 | +1.47% | 2669.4만 |
|---|
| 2026.02.23 | ₩21,257 | ₩21,991 | ₩21,217 | ₩21,537 | +1.32% | 2563.8만 |
|---|
| 2026.02.20 | ₩21,057 | ₩21,163 | ₩20,723 | ₩21,070 | +0.06% | 1424만 |
|---|
| 2026.02.19 | ₩20,790 | ₩21,137 | ₩20,710 | ₩21,030 | +1.16% | 2022.6만 |
|---|
| 2026.02.18 | ₩20,243 | ₩20,563 | ₩20,189 | ₩20,403 | +0.79% | 1837.6만 |
|---|
| 2026.02.17 | ₩20,136 | ₩20,229 | ₩19,762 | ₩20,042 | -0.46% | 1319.3만 |
|---|
| 2026.02.13 | ₩20,122 | ₩20,309 | ₩19,949 | ₩20,269 | +0.73% | 1743.7만 |
|---|
| 2026.02.12 | ₩20,936 | ₩20,990 | ₩20,189 | ₩20,349 | -2.80% | 2770.6만 |
|---|
| 2026.02.11 | ₩20,830 | ₩21,390 | ₩20,803 | ₩21,123 | +1.41% | 3347.1만 |
|---|
| 2026.02.10 | ₩20,283 | ₩20,536 | ₩20,082 | ₩20,456 | +0.86% | 1594.3만 |
|---|
| 2026.02.09 | ₩19,869 | ₩20,416 | ₩19,856 | ₩20,376 | +2.55% | 1744.7만 |
|---|
| 2026.02.06 | ₩19,976 | ₩20,136 | ₩19,762 | ₩19,842 | -0.67% | 1638.7만 |
|---|
| 2026.02.05 | ₩20,109 | ₩20,376 | ₩19,789 | ₩19,882 | -1.13% | 2141.4만 |
|---|
| 2026.02.04 | ₩20,336 | ₩20,443 | ₩19,989 | ₩20,203 | -0.66% | 2471.2만 |
|---|
| 2026.02.03 | ₩20,576 | ₩20,750 | ₩20,042 | ₩20,389 | -0.91% | 3386.7만 |
|---|
| 2026.02.02 | ₩19,936 | ₩20,069 | ₩19,349 | ₩20,056 | +0.60% | 3921.7만 |
|---|
| 2026.01.30 | ₩20,656 | ₩20,723 | ₩20,109 | ₩20,469 | -0.90% | 3767.3만 |
|---|
| 2026.01.29 | ₩21,083 | ₩21,270 | ₩20,496 | ₩20,710 | -1.77% | 4041.9만 |
|---|
| 2026.01.28 | ₩20,376 | ₩20,549 | ₩20,109 | ₩20,523 | +0.72% | 3794.1만 |
|---|
| 2026.01.27 | ₩19,655 | ₩20,069 | ₩19,642 | ₩20,042 | +1.97% | 3716.1만 |
|---|
| 2026.01.26 | ₩19,242 | ₩19,429 | ₩19,028 | ₩19,135 | -0.55% | 2581.8만 |
|---|
| 2026.01.23 | ₩18,788 | ₩19,202 | ₩18,628 | ₩19,055 | +1.42% | 3211.1만 |
|---|
| 2026.01.22 | ₩18,148 | ₩18,588 | ₩18,148 | ₩18,374 | +1.25% | 4152.6만 |
|---|
| 2026.01.21 | ₩17,347 | ₩18,148 | ₩17,347 | ₩18,027 | +3.92% | 5150.7만 |
|---|
| 2026.01.20 | ₩16,933 | ₩17,267 | ₩16,933 | ₩17,120 | +1.10% | 1456.4만 |
|---|
| 2026.01.16 | ₩16,853 | ₩17,013 | ₩16,773 | ₩16,933 | +0.48% | 1185.2만 |
|---|
| 2026.01.15 | ₩16,706 | ₩16,933 | ₩16,586 | ₩16,827 | +0.72% | 1846.6만 |
|---|
| 2026.01.14 | ₩16,466 | ₩17,294 | ₩16,426 | ₩16,893 | +2.59% | 5482.2만 |
|---|
| 2026.01.13 | ₩15,999 | ₩16,506 | ₩15,999 | ₩16,413 | +2.59% | 3294.4만 |
|---|
| 2026.01.12 | ₩15,906 | ₩16,066 | ₩15,839 | ₩15,839 | -0.42% | 1186.5만 |
|---|
| 2026.01.09 | ₩15,812 | ₩16,106 | ₩15,812 | ₩15,852 | +0.25% | 1343.8만 |
|---|
| 2026.01.08 | ₩15,465 | ₩15,826 | ₩15,465 | ₩15,746 | +1.81% | 1703.5만 |
|---|
| 2026.01.07 | ₩15,399 | ₩15,465 | ₩15,319 | ₩15,399 | 0.00% | 1530.2만 |
|---|
| 2026.01.06 | ₩15,772 | ₩15,866 | ₩15,412 | ₩15,439 | -2.12% | 2117.8만 |
|---|
| 2026.01.05 | ₩15,786 | ₩15,866 | ₩15,332 | ₩15,666 | -0.76% | 2816.7만 |
|---|
| 2026.01.02 | ₩15,852 | ₩15,946 | ₩15,652 | ₩15,906 | +0.34% | 1000.2만 |
|---|
| 2025.12.31 | ₩15,799 | ₩15,866 | ₩15,746 | ₩15,812 | +0.08% | 726.9만 |
|---|
| 2025.12.30 | ₩15,679 | ₩15,906 | ₩15,666 | ₩15,826 | +0.94% | 1339.9만 |
|---|
| 2025.12.29 | ₩15,425 | ₩15,559 | ₩15,372 | ₩15,465 | +0.26% | 1341.9만 |
|---|
| 2025.12.26 | ₩15,359 | ₩15,505 | ₩15,252 | ₩15,412 | +0.35% | 1149.3만 |
|---|
| 2025.12.24 | ₩15,799 | ₩15,839 | ₩15,706 | ₩15,786 | -0.08% | 592만 |
|---|
| 2025.12.23 | ₩15,706 | ₩15,826 | ₩15,692 | ₩15,786 | +0.51% | 1089.6만 |
|---|
| 2025.12.22 | ₩15,799 | ₩15,879 | ₩15,612 | ₩15,639 | -1.01% | 1655.9만 |
|---|
| 2025.12.19 | ₩15,679 | ₩15,826 | ₩15,639 | ₩15,679 | 0.00% | 1645.7만 |
|---|
| 2025.12.18 | ₩15,706 | ₩15,839 | ₩15,546 | ₩15,639 | -0.42% | 1927.2만 |
|---|
| 2025.12.17 | ₩15,732 | ₩15,786 | ₩15,586 | ₩15,706 | -0.17% | 2409.4만 |
|---|
| 2025.12.16 | ₩15,999 | ₩16,013 | ₩15,572 | ₩15,732 | -1.67% | 3166.7만 |
|---|
| 2025.12.15 | ₩16,453 | ₩16,480 | ₩16,239 | ₩16,253 | -1.22% | 1599.8만 |
|---|
| 2025.12.12 | ₩16,413 | ₩16,493 | ₩16,173 | ₩16,253 | -0.98% | 1972만 |
|---|
| 2025.12.11 | ₩16,279 | ₩16,346 | ₩16,173 | ₩16,213 | -0.41% | 1272.8만 |
|---|
| 2025.12.10 | ₩16,346 | ₩16,400 | ₩16,146 | ₩16,319 | -0.16% | 1210만 |
|---|
| 2025.12.09 | ₩16,146 | ₩16,466 | ₩16,119 | ₩16,440 | +1.82% | 1625.1만 |
|---|
| 2025.12.08 | ₩16,359 | ₩16,546 | ₩16,253 | ₩16,333 | -0.16% | 2481.7만 |
|---|
| 2025.12.05 | ₩17,107 | ₩17,294 | ₩16,133 | ₩16,186 | -5.38% | 4117.7만 |
|---|
| 2025.12.04 | ₩17,320 | ₩17,360 | ₩17,107 | ₩17,187 | -0.77% | 1226만 |
|---|
| 2025.12.03 | ₩17,013 | ₩17,254 | ₩17,013 | ₩17,080 | +0.39% | 1089.4만 |
|---|
| 2025.12.02 | ₩16,773 | ₩16,853 | ₩16,493 | ₩16,827 | +0.32% | 1590.6만 |
|---|
| 2025.12.01 | ₩16,626 | ₩17,000 | ₩16,600 | ₩16,746 | +0.72% | 1372.5만 |
|---|
| 2025.11.28 | ₩16,653 | ₩16,733 | ₩16,586 | ₩16,733 | +0.48% | 1281.2만 |
|---|
| 2025.11.26 | ₩16,893 | ₩17,053 | ₩16,787 | ₩16,893 | 0.00% | 1529.2만 |
|---|
| 2025.11.25 | ₩16,947 | ₩16,960 | ₩16,693 | ₩16,840 | -0.63% | 1176.8만 |
|---|
| 2025.11.24 | ₩17,067 | ₩17,173 | ₩16,920 | ₩17,013 | -0.31% | 1241.7만 |
|---|
| 2025.11.21 | ₩17,133 | ₩17,173 | ₩16,907 | ₩17,027 | -0.62% | 1653.6만 |
|---|
| 2025.11.20 | ₩17,454 | ₩17,507 | ₩17,013 | ₩17,053 | -2.29% | 1623.1만 |
|---|
| 2025.11.19 | ₩17,254 | ₩17,520 | ₩17,200 | ₩17,374 | +0.70% | 1389.8만 |
|---|
| 2025.11.18 | ₩17,400 | ₩17,614 | ₩17,307 | ₩17,520 | +0.69% | 1316.9만 |
|---|
| 2025.11.17 | ₩17,600 | ₩17,694 | ₩17,400 | ₩17,507 | -0.53% | 1229.4만 |
|---|
| 2025.11.14 | ₩17,427 | ₩17,814 | ₩17,427 | ₩17,587 | +0.92% | 1613.8만 |
|---|
| 2025.11.13 | ₩17,400 | ₩17,667 | ₩17,320 | ₩17,387 | -0.08% | 1652.1만 |
|---|
| 2025.11.12 | ₩17,654 | ₩17,747 | ₩17,107 | ₩17,320 | -1.89% | 2674.4만 |
|---|
| 2025.11.11 | ₩17,641 | ₩18,174 | ₩17,641 | ₩17,974 | +1.89% | 2908.9만 |
|---|
| 2025.11.10 | ₩17,307 | ₩17,520 | ₩17,040 | ₩17,360 | +0.31% | 2417.5만 |
|---|
| 2025.11.07 | ₩16,266 | ₩17,173 | ₩16,173 | ₩17,160 | +5.50% | 5366.2만 |
|---|
| 2025.11.06 | ₩16,346 | ₩16,373 | ₩16,159 | ₩16,199 | -0.90% | 2342.3만 |
|---|
| 2025.11.05 | ₩15,919 | ₩16,346 | ₩15,906 | ₩16,199 | +1.76% | 2652만 |
|---|
| 2025.11.04 | ₩15,626 | ₩15,826 | ₩15,532 | ₩15,786 | +1.02% | 1887만 |
|---|
| 2025.11.03 | ₩15,746 | ₩16,079 | ₩15,692 | ₩15,772 | +0.17% | 3496.9만 |
|---|
| 2025.10.31 | ₩15,732 | ₩15,759 | ₩15,465 | ₩15,532 | -1.27% | 1922.5만 |
|---|
| 2025.10.30 | ₩15,692 | ₩15,879 | ₩15,572 | ₩15,639 | -0.34% | 2419.4만 |
|---|
| 2025.10.29 | ₩15,879 | ₩15,946 | ₩15,812 | ₩15,852 | -0.17% | 2317.1만 |
|---|
| 2025.10.28 | ₩15,799 | ₩16,039 | ₩15,746 | ₩15,839 | +0.25% | 2860.3만 |
|---|
| 2025.10.27 | ₩15,839 | ₩15,866 | ₩15,612 | ₩15,826 | -0.08% | 2391.4만 |
|---|
| 2025.10.24 | ₩15,946 | ₩16,026 | ₩15,639 | ₩15,666 | -1.76% | 2954.2만 |
|---|
| 2025.10.23 | ₩16,119 | ₩16,146 | ₩15,772 | ₩15,799 | -1.99% | 3068만 |
|---|
| 2025.10.22 | ₩15,505 | ₩15,759 | ₩15,412 | ₩15,652 | +0.95% | 3088만 |
|---|
| 2025.10.21 | ₩15,639 | ₩15,666 | ₩15,292 | ₩15,425 | -1.37% | 3266.4만 |
|---|
| 2025.10.20 | ₩15,559 | ₩15,746 | ₩15,452 | ₩15,599 | +0.26% | 2904.7만 |
|---|
| 2025.10.17 | ₩15,399 | ₩15,706 | ₩15,345 | ₩15,532 | +0.87% | 2327.9만 |
|---|
| 2025.10.16 | ₩15,479 | ₩15,599 | ₩15,359 | ₩15,425 | -0.34% | 1774.3만 |
|---|
| 2025.10.15 | ₩15,746 | ₩15,892 | ₩15,479 | ₩15,532 | -1.36% | 3019.9만 |
|---|
| 2025.10.14 | ₩15,546 | ₩15,879 | ₩15,546 | ₩15,732 | +1.20% | 2164.5만 |
|---|
| 2025.10.13 | ₩15,639 | ₩15,826 | ₩15,546 | ₩15,772 | +0.85% | 1964.9만 |
|---|
| 2025.10.10 | ₩15,799 | ₩15,799 | ₩15,425 | ₩15,479 | -2.03% | 3083.2만 |
|---|