시장 데이터를 불러오는 중
전체 종목
프레시디오 프로덕션 과거 주가
Presidio Production Company Class A Common Stock · FTW · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Presidio Production Company Class A Common Stock · FTW · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,796 | ₩13,353 | ₩12,689 | ₩13,185 | +3.04% | 13.1만 |
| 2026.10.08 | ₩12,850 | ₩12,930 | ₩12,702 | ₩12,769 | -0.63% | 18.9만 |
| 2026.10.07 | ₩12,997 | ₩13,024 | ₩12,702 | ₩12,769 | -1.75% | 21.9만 |
| 2026.10.06 | ₩12,957 | ₩13,172 | ₩12,823 | ₩13,064 | +0.83% | 28.7만 |
| 2026.10.05 | ₩13,131 | ₩13,225 | ₩12,984 | ₩13,024 | -0.82% | 13.5만 |
| 2026.10.02 | ₩13,252 | ₩13,413 | ₩13,084 | ₩13,198 | -0.40% | 16.4만 |
| 2026.10.01 | ₩13,413 | ₩13,527 | ₩13,266 | ₩13,359 | -0.40% | 6만 |
| 2026.09.30 | ₩13,708 | ₩13,748 | ₩13,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,359 |
| -2.54% |
| 9.3만 |
| 2026.09.29 | ₩13,614 | ₩13,869 | ₩13,574 | ₩13,668 | +0.39% | 3.6만 |
|---|
| 2026.09.28 | ₩13,641 | ₩13,748 | ₩13,614 | ₩13,614 | -0.20% | 6.9만 |
|---|
| 2026.09.25 | ₩13,762 | ₩13,762 | ₩13,614 | ₩13,681 | -0.58% | 5.2만 |
|---|
| 2026.09.24 | ₩13,668 | ₩13,930 | ₩13,641 | ₩13,762 | +0.69% | 3.1만 |
|---|
| 2026.09.23 | ₩13,869 | ₩13,869 | ₩13,554 | ₩13,601 | -1.93% | 1.6만 |
|---|
| 2026.09.22 | ₩13,587 | ₩13,868 | ₩13,574 | ₩13,802 | +1.58% | 2.7만 |
|---|
| 2026.09.21 | ₩13,614 | ₩13,722 | ₩13,413 | ₩13,708 | +0.69% | 8.2만 |
|---|
| 2026.09.18 | ₩13,789 | ₩13,815 | ₩13,453 | ₩13,547 | -1.75% | 8.5만 |
|---|
| 2026.09.17 | ₩13,520 | ₩13,869 | ₩13,520 | ₩13,748 | +1.69% | 3.9만 |
|---|
| 2026.09.16 | ₩13,628 | ₩13,708 | ₩13,373 | ₩13,440 | -1.38% | 6.1만 |
|---|
| 2026.09.15 | ₩14,204 | ₩14,305 | ₩13,574 | ₩13,695 | -3.59% | 9.3만 |
|---|
| 2026.09.14 | ₩14,097 | ₩14,258 | ₩14,070 | ₩14,124 | +0.19% | 15.1만 |
|---|
| 2026.09.11 | ₩14,191 | ₩14,245 | ₩13,923 | ₩14,017 | -1.23% | 3.5만 |
|---|
| 2026.09.10 | ₩14,258 | ₩14,386 | ₩14,017 | ₩14,164 | -0.66% | 6.2만 |
|---|
| 2026.09.09 | ₩14,312 | ₩14,419 | ₩14,084 | ₩14,218 | -0.66% | 11.7만 |
|---|
| 2026.09.08 | ₩13,976 | ₩14,479 | ₩13,976 | ₩14,258 | +2.02% | 9만 |
|---|
| 2026.09.04 | ₩14,500 | ₩14,500 | ₩13,950 | ₩13,976 | -3.61% | 8.7만 |
|---|
| 2026.09.03 | ₩14,620 | ₩14,687 | ₩14,446 | ₩14,567 | -0.37% | 5.8만 |
|---|
| 2026.09.02 | ₩14,459 | ₩14,801 | ₩14,438 | ₩14,620 | +1.11% | 17.3만 |
|---|
| 2026.09.01 | ₩14,634 | ₩14,795 | ₩14,466 | ₩14,473 | -1.10% | 13.2만 |
|---|
| 2026.08.31 | ₩14,795 | ₩14,996 | ₩14,587 | ₩14,593 | -1.36% | 7.8만 |
|---|
| 2026.08.28 | ₩15,291 | ₩15,291 | ₩15,049 | ₩15,130 | -1.05% | 11.6만 |
|---|
| 2026.08.27 | ₩15,090 | ₩15,331 | ₩14,982 | ₩15,237 | +0.98% | 6.6만 |
|---|
| 2026.08.26 | ₩15,157 | ₩15,385 | ₩15,143 | ₩15,251 | +0.62% | 7.6만 |
|---|
| 2026.08.25 | ₩15,197 | ₩15,311 | ₩15,090 | ₩15,157 | -0.26% | 6.6만 |
|---|
| 2026.08.24 | ₩15,760 | ₩15,766 | ₩15,291 | ₩15,291 | -2.98% | 9.2만 |
|---|
| 2026.08.21 | ₩15,371 | ₩15,747 | ₩15,291 | ₩15,680 | +2.01% | 7만 |
|---|
| 2026.08.20 | ₩15,532 | ₩15,747 | ₩15,278 | ₩15,331 | -1.30% | 6.1만 |
|---|
| 2026.08.19 | ₩15,184 | ₩15,760 | ₩15,130 | ₩15,452 | +1.77% | 24.7만 |
|---|
| 2026.08.18 | ₩15,157 | ₩15,231 | ₩14,996 | ₩15,143 | -0.09% | 9.8만 |
|---|
| 2026.08.17 | ₩15,090 | ₩15,190 | ₩14,848 | ₩15,170 | +0.53% | 15.2만 |
|---|
| 2026.08.14 | ₩15,090 | ₩15,212 | ₩14,863 | ₩15,049 | -0.27% | 12.2만 |
|---|
| 2026.08.13 | ₩15,278 | ₩15,291 | ₩14,969 | ₩15,036 | -1.58% | 14.3만 |
|---|
| 2026.08.12 | ₩15,278 | ₩15,369 | ₩15,170 | ₩15,278 | 0.00% | 5.1만 |
|---|
| 2026.08.11 | ₩15,358 | ₩15,371 | ₩15,224 | ₩15,278 | -0.52% | 7만 |
|---|
| 2026.08.10 | ₩15,237 | ₩15,974 | ₩15,103 | ₩15,278 | +0.26% | 8.1만 |
|---|
| 2026.08.07 | ₩15,345 | ₩15,385 | ₩15,237 | ₩15,278 | -0.44% | 3.8만 |
|---|
| 2026.08.06 | ₩15,358 | ₩15,465 | ₩15,170 | ₩15,345 | -0.09% | 6.1만 |
|---|
| 2026.08.05 | ₩15,546 | ₩15,546 | ₩15,210 | ₩15,278 | -1.73% | 8.9만 |
|---|
| 2026.08.04 | ₩15,264 | ₩15,465 | ₩15,251 | ₩15,398 | +0.88% | 6.5만 |
|---|
| 2026.08.03 | ₩15,425 | ₩15,452 | ₩15,190 | ₩15,345 | -0.52% | 5.5만 |
|---|
| 2026.07.31 | ₩15,237 | ₩15,452 | ₩14,969 | ₩15,278 | +0.26% | 9.3만 |
|---|
| 2026.07.30 | ₩15,358 | ₩15,358 | ₩14,915 | ₩15,224 | -0.87% | 15.1만 |
|---|
| 2026.07.29 | ₩15,237 | ₩15,693 | ₩15,184 | ₩15,438 | +1.32% | 19만 |
|---|
| 2026.07.28 | ₩15,452 | ₩15,646 | ₩15,210 | ₩15,224 | -1.48% | 18만 |
|---|
| 2026.07.27 | ₩15,868 | ₩16,009 | ₩15,479 | ₩15,573 | -1.86% | 13.7만 |
|---|
| 2026.07.24 | ₩15,975 | ₩16,176 | ₩15,908 | ₩16,029 | +0.34% | 10.9만 |
|---|
| 2026.07.23 | ₩16,190 | ₩16,310 | ₩15,975 | ₩16,069 | -0.75% | 5.1만 |
|---|
| 2026.07.22 | ₩16,431 | ₩16,431 | ₩16,055 | ₩16,123 | -1.88% | 7.2만 |
|---|
| 2026.07.21 | ₩16,230 | ₩16,431 | ₩16,109 | ₩16,136 | -0.58% | 21.4만 |
|---|
| 2026.07.20 | ₩16,351 | ₩16,431 | ₩16,123 | ₩16,203 | -0.90% | 5.4만 |
|---|
| 2026.07.17 | ₩16,364 | ₩16,478 | ₩16,149 | ₩16,337 | -0.16% | 5.6만 |
|---|
| 2026.07.16 | ₩16,337 | ₩16,505 | ₩16,284 | ₩16,284 | -0.33% | 4.4만 |
|---|
| 2026.07.15 | ₩16,431 | ₩16,699 | ₩16,270 | ₩16,310 | -0.73% | 7.6만 |
|---|
| 2026.07.14 | ₩16,230 | ₩16,431 | ₩16,216 | ₩16,324 | +0.58% | 4.1만 |
|---|
| 2026.07.13 | ₩16,190 | ₩16,337 | ₩16,123 | ₩16,216 | +0.17% | 3.3만 |
|---|
| 2026.07.10 | ₩16,270 | ₩16,364 | ₩16,096 | ₩16,136 | -0.82% | 3.2만 |
|---|
| 2026.07.09 | ₩16,082 | ₩16,364 | ₩16,082 | ₩16,284 | +1.25% | 2.8만 |
|---|
| 2026.07.08 | ₩16,337 | ₩16,364 | ₩16,109 | ₩16,136 | -1.23% | 4.8만 |
|---|
| 2026.07.07 | ₩16,203 | ₩16,444 | ₩16,029 | ₩16,136 | -0.41% | 4.8만 |
|---|
| 2026.07.06 | ₩16,230 | ₩16,230 | ₩15,747 | ₩16,149 | -0.50% | 10.5만 |
|---|
| 2026.07.02 | ₩16,109 | ₩16,337 | ₩15,841 | ₩16,055 | -0.33% | 6.3만 |
|---|
| 2026.07.01 | ₩16,324 | ₩16,444 | ₩16,176 | ₩16,176 | -0.90% | 2.3만 |
|---|
| 2026.06.30 | ₩16,243 | ₩16,646 | ₩16,109 | ₩16,310 | +0.41% | 4만 |
|---|
| 2026.06.29 | ₩16,069 | ₩16,398 | ₩16,069 | ₩16,109 | +0.25% | 6.2만 |
|---|
| 2026.06.26 | ₩15,962 | ₩16,391 | ₩15,962 | ₩16,243 | +1.76% | 6.1만 |
|---|
| 2026.06.25 | ₩16,190 | ₩16,431 | ₩16,069 | ₩16,270 | +0.50% | 5.4만 |
|---|
| 2026.06.24 | ₩16,592 | ₩16,592 | ₩16,203 | ₩16,216 | -2.26% | 2.9만 |
|---|
| 2026.06.23 | ₩16,444 | ₩16,444 | ₩16,029 | ₩16,216 | -1.39% | 4.9만 |
|---|
| 2026.06.22 | ₩17,035 | ₩17,424 | ₩16,404 | ₩16,404 | -3.70% | 19.2만 |
|---|
| 2026.06.18 | ₩16,458 | ₩16,860 | ₩16,458 | ₩16,860 | +2.44% | 88만 |
|---|
| 2026.06.17 | ₩16,579 | ₩16,753 | ₩16,485 | ₩16,619 | +0.24% | 8.1만 |
|---|
| 2026.06.16 | ₩16,525 | ₩16,585 | ₩16,364 | ₩16,512 | -0.08% | 4.6만 |
|---|
| 2026.06.15 | ₩16,619 | ₩16,713 | ₩16,418 | ₩16,444 | -1.05% | 7.1만 |
|---|
| 2026.06.12 | ₩16,579 | ₩16,766 | ₩16,505 | ₩16,619 | +0.24% | 4.6만 |
|---|
| 2026.06.11 | ₩16,699 | ₩16,766 | ₩16,498 | ₩16,619 | -0.48% | 7.3만 |
|---|
| 2026.06.10 | ₩16,592 | ₩16,847 | ₩16,284 | ₩16,672 | +0.49% | 6.4만 |
|---|
| 2026.06.09 | ₩16,686 | ₩16,901 | ₩16,364 | ₩16,632 | -0.32% | 6.3만 |
|---|
| 2026.06.08 | ₩16,847 | ₩16,994 | ₩16,552 | ₩16,740 | -0.64% | 8.9만 |
|---|
| 2026.06.05 | ₩16,766 | ₩16,981 | ₩16,431 | ₩16,619 | -0.88% | 33.5만 |
|---|
| 2026.06.04 | ₩16,619 | ₩17,021 | ₩16,619 | ₩16,927 | +1.86% | 8.9만 |
|---|
| 2026.06.03 | ₩16,686 | ₩16,766 | ₩16,485 | ₩16,726 | +0.24% | 11.5만 |
|---|
| 2026.06.02 | ₩16,418 | ₩16,525 | ₩16,270 | ₩16,418 | 0.00% | 9.4만 |
|---|
| 2026.06.01 | ₩16,324 | ₩16,442 | ₩15,895 | ₩16,297 | -0.16% | 13.9만 |
|---|
| 2026.05.29 | ₩16,136 | ₩16,284 | ₩16,055 | ₩16,069 | -0.42% | 30.7만 |
|---|
| 2026.05.28 | ₩16,216 | ₩16,243 | ₩15,854 | ₩16,082 | -0.83% | 12.8만 |
|---|
| 2026.05.27 | ₩15,693 | ₩16,082 | ₩15,693 | ₩15,841 | +0.94% | 3.2만 |
|---|
| 2026.05.26 | ₩16,230 | ₩16,351 | ₩15,713 | ₩15,720 | -3.14% | 21.1만 |
|---|
| 2026.05.22 | ₩16,230 | ₩16,565 | ₩16,230 | ₩16,377 | +0.91% | 3.8만 |
|---|
| 2026.05.21 | ₩16,337 | ₩16,512 | ₩16,230 | ₩16,391 | +0.33% | 4.1만 |
|---|
| 2026.05.20 | ₩16,297 | ₩16,632 | ₩16,082 | ₩16,391 | +0.58% | 11.9만 |
|---|
| 2026.05.19 | ₩16,015 | ₩16,538 | ₩15,962 | ₩16,190 | +1.09% | 15.2만 |
|---|
| 2026.05.18 | ₩16,203 | ₩16,552 | ₩15,707 | ₩15,975 | -1.41% | 13.3만 |
|---|
| 2026.05.15 | ₩15,090 | ₩16,216 | ₩14,781 | ₩15,908 | +5.42% | 21.3만 |
|---|
| 2026.05.14 | ₩14,915 | ₩15,707 | ₩14,821 | ₩15,090 | +1.17% | 10.9만 |
|---|
| 2026.05.13 | ₩14,956 | ₩15,278 | ₩14,835 | ₩14,915 | -0.27% | 2.4만 |
|---|
| 2026.05.12 | ₩14,956 | ₩15,210 | ₩14,781 | ₩14,956 | 0.00% | 3.4만 |
|---|
| 2026.05.11 | ₩14,768 | ₩15,358 | ₩14,734 | ₩14,741 | -0.18% | 10.4만 |
|---|
| 2026.05.08 | ₩14,365 | ₩15,090 | ₩14,365 | ₩14,754 | +2.71% | 9.4만 |
|---|
| 2026.05.07 | ₩14,339 | ₩14,567 | ₩14,191 | ₩14,245 | -0.65% | 3만 |
|---|
| 2026.05.06 | ₩14,540 | ₩14,666 | ₩14,446 | ₩14,540 | 0.00% | 1.4만 |
|---|
| 2026.05.05 | ₩14,634 | ₩14,634 | ₩14,352 | ₩14,486 | -1.01% | 3.1만 |
|---|
| 2026.05.04 | ₩14,312 | ₩14,620 | ₩14,312 | ₩14,486 | +1.22% | 2.2만 |
|---|
| 2026.05.01 | ₩14,231 | ₩14,486 | ₩14,231 | ₩14,419 | +1.32% | 3.3만 |
|---|
| 2026.04.30 | ₩14,151 | ₩14,419 | ₩14,097 | ₩14,339 | +1.33% | 3.3만 |
|---|
| 2026.04.29 | ₩14,097 | ₩14,339 | ₩14,097 | ₩14,111 | +0.10% | 7.1만 |
|---|
| 2026.04.28 | ₩14,151 | ₩14,302 | ₩13,990 | ₩14,178 | +0.19% | 6.5만 |
|---|
| 2026.04.27 | ₩14,204 | ₩14,432 | ₩14,097 | ₩14,097 | -0.76% | 7.1만 |
|---|
| 2026.04.24 | ₩14,164 | ₩14,607 | ₩14,111 | ₩14,204 | +0.28% | 4.6만 |
|---|
| 2026.04.23 | ₩14,204 | ₩14,486 | ₩14,097 | ₩14,097 | -0.76% | 4.7만 |
|---|
| 2026.04.22 | ₩14,419 | ₩14,593 | ₩14,285 | ₩14,339 | -0.56% | 3.8만 |
|---|
| 2026.04.21 | ₩14,714 | ₩14,714 | ₩14,151 | ₩14,352 | -2.46% | 6.1만 |
|---|
| 2026.04.20 | ₩14,486 | ₩14,540 | ₩14,191 | ₩14,365 | -0.83% | 6.9만 |
|---|
| 2026.04.17 | ₩14,325 | ₩14,815 | ₩14,231 | ₩14,379 | +0.37% | 6.6만 |
|---|
| 2026.04.16 | ₩14,486 | ₩14,821 | ₩14,352 | ₩14,634 | +1.02% | 14.6만 |
|---|
| 2026.04.15 | ₩14,915 | ₩14,915 | ₩14,097 | ₩14,352 | -3.78% | 15.5만 |
|---|
| 2026.04.14 | ₩13,883 | ₩13,943 | ₩13,507 | ₩13,641 | -1.74% | 7.3만 |
|---|
| 2026.04.13 | ₩13,815 | ₩14,754 | ₩13,557 | ₩13,775 | -0.29% | 8.8만 |
|---|
| 2026.04.10 | ₩13,655 | ₩13,943 | ₩13,427 | ₩13,869 | +1.57% | 9.7만 |
|---|
| 2026.04.09 | ₩13,883 | ₩14,272 | ₩13,614 | ₩13,614 | -1.93% | 7.6만 |
|---|
| 2026.04.08 | ₩13,856 | ₩14,419 | ₩13,681 | ₩13,802 | -0.39% | 8.6만 |
|---|
| 2026.04.07 | ₩14,124 | ₩14,473 | ₩13,842 | ₩14,164 | +0.28% | 11.4만 |
|---|
| 2026.04.06 | ₩14,607 | ₩14,714 | ₩14,084 | ₩14,258 | -2.39% | 12.3만 |
|---|
| 2026.04.02 | ₩14,567 | ₩14,895 | ₩14,486 | ₩14,580 | +0.09% | 15.7만 |
|---|
| 2026.04.01 | ₩14,553 | ₩15,023 | ₩14,553 | ₩14,567 | +0.09% | 20.2만 |
|---|
| 2026.03.31 | ₩14,889 | ₩15,445 | ₩14,687 | ₩14,781 | -0.72% | 9.3만 |
|---|
| 2026.03.30 | ₩14,902 | ₩15,479 | ₩14,513 | ₩14,781 | -0.81% | 10.2만 |
|---|
| 2026.03.27 | ₩15,425 | ₩15,754 | ₩14,593 | ₩14,728 | -4.52% | 18.4만 |
|---|
| 2026.03.26 | ₩15,210 | ₩15,825 | ₩14,848 | ₩15,076 | -0.88% | 20.5만 |
|---|
| 2026.03.25 | ₩16,324 | ₩16,619 | ₩15,318 | ₩15,318 | -6.16% | 10만 |
|---|
| 2026.03.24 | ₩17,263 | ₩17,397 | ₩16,230 | ₩16,672 | -3.42% | 40.3만 |
|---|
| 2026.03.23 | ₩16,699 | ₩18,550 | ₩16,243 | ₩17,115 | +2.49% | 12.4만 |
|---|
| 2026.03.20 | ₩16,310 | ₩17,330 | ₩15,962 | ₩17,330 | +6.25% | 12.1만 |
|---|
| 2026.03.19 | ₩16,230 | ₩16,699 | ₩15,724 | ₩16,485 | +1.57% | 8.1만 |
|---|
| 2026.03.18 | ₩16,149 | ₩16,431 | ₩15,492 | ₩16,431 | +1.74% | 2.2만 |
|---|
| 2026.03.17 | ₩15,975 | ₩16,431 | ₩15,425 | ₩16,243 | +1.68% | 3.7만 |
|---|
| 2026.03.16 | ₩15,935 | ₩16,364 | ₩15,137 | ₩16,109 | +1.09% | 7.7만 |
|---|
| 2026.03.13 | ₩14,620 | ₩16,015 | ₩14,500 | ₩15,626 | +6.88% | 5.3만 |
|---|
| 2026.03.12 | ₩15,640 | ₩15,827 | ₩14,419 | ₩14,620 | -6.52% | 17.3만 |
|---|
| 2026.03.11 | ₩15,962 | ₩16,431 | ₩15,023 | ₩15,747 | -1.34% | 8.5만 |
|---|
| 2026.03.10 | ₩17,450 | ₩18,778 | ₩15,935 | ₩16,243 | -6.92% | 15.7만 |
|---|
| 2026.03.09 | ₩19,918 | ₩20,120 | ₩17,571 | ₩17,920 | -10.03% | 20.5만 |
|---|
| 2026.03.06 | ₩18,510 | ₩22,333 | ₩17,772 | ₩18,671 | +0.87% | 39만 |
|---|
| 2026.03.05 | ₩14,902 | ₩23,071 | ₩12,742 | ₩17,437 | +17.01% | 14.8만 |
|---|
| 2026.03.04 | ₩15,237 | ₩18,108 | ₩14,821 | ₩14,821 | -2.73% | 6.1만 |
|---|
| 2026.03.03 | ₩16,377 | ₩16,512 | ₩14,835 | ₩14,835 | -9.42% | 5.3만 |
|---|
| 2026.03.02 | ₩16,418 | ₩18,380 | ₩15,929 | ₩16,632 | +1.31% | 4.2만 |
|---|
| 2026.02.27 | ₩14,969 | ₩18,443 | ₩14,969 | ₩16,364 | +9.32% | 2.4만 |
|---|
| 2026.02.26 | ₩16,351 | ₩16,934 | ₩14,432 | ₩15,117 | -7.55% | 4.3만 |
|---|
| 2026.02.25 | ₩14,255 | ₩16,579 | ₩14,151 | ₩16,002 | +12.25% | 1.5만 |
|---|
| 2026.02.24 | ₩14,170 | ₩14,352 | ₩14,164 | ₩14,258 | +0.62% | 9.1만 |
|---|
| 2026.02.23 | ₩14,151 | ₩14,178 | ₩14,151 | ₩14,164 | +0.09% | 6.1만 |
|---|
| 2026.02.20 | ₩14,191 | ₩14,191 | ₩14,151 | ₩14,164 | -0.19% | 3.9만 |
|---|
| 2026.02.19 | ₩14,191 | ₩14,191 | ₩14,151 | ₩14,164 | -0.19% | 8.1만 |
|---|
| 2026.02.18 | ₩14,204 | ₩14,204 | ₩14,164 | ₩14,196 | -0.06% | 7.4천 |
|---|
| 2026.02.17 | ₩14,204 | ₩14,204 | ₩14,164 | ₩14,164 | -0.28% | 7.5천 |
|---|
| 2026.02.13 | ₩14,151 | ₩14,178 | ₩14,151 | ₩14,178 | +0.19% | 1.1만 |
|---|
| 2026.02.12 | ₩14,164 | ₩14,178 | ₩14,164 | ₩14,164 | 0.00% | 52.5만 |
|---|
| 2026.02.11 | ₩14,204 | ₩14,204 | ₩14,151 | ₩14,151 | -0.38% | 16.3만 |
|---|
| 2026.02.10 | ₩14,164 | ₩14,245 | ₩14,164 | ₩14,178 | +0.09% | 2.5만 |
|---|
| 2026.02.09 | ₩14,164 | ₩14,204 | ₩14,164 | ₩14,164 | 0.00% | 1.9만 |
|---|
| 2026.02.06 | ₩14,204 | ₩14,204 | ₩14,164 | ₩14,164 | -0.28% | 6.9천 |
|---|
| 2026.02.05 | ₩14,151 | ₩14,191 | ₩14,151 | ₩14,164 | +0.09% | 37만 |
|---|
| 2026.02.04 | ₩14,151 | ₩14,191 | ₩14,151 | ₩14,191 | +0.28% | 1.8천 |
|---|
| 2026.02.03 | ₩14,151 | ₩14,178 | ₩14,151 | ₩14,164 | +0.09% | 4.7천 |
|---|
| 2026.02.02 | ₩14,231 | ₩14,231 | ₩14,164 | ₩14,178 | -0.38% | 23.5만 |
|---|
| 2026.01.30 | ₩14,164 | ₩14,204 | ₩14,164 | ₩14,178 | +0.09% | 2.2만 |
|---|
| 2026.01.29 | ₩14,204 | ₩14,204 | ₩14,164 | ₩14,164 | -0.28% | 1.3만 |
|---|
| 2026.01.28 | ₩14,151 | ₩14,191 | ₩14,151 | ₩14,191 | +0.28% | 7.8천 |
|---|
| 2026.01.27 | ₩14,155 | ₩14,164 | ₩14,137 | ₩14,151 | -0.03% | 53.3만 |
|---|
| 2026.01.26 | ₩14,151 | ₩14,191 | ₩14,151 | ₩14,151 | 0.00% | 3.5천 |
|---|
| 2026.01.23 | ₩14,164 | ₩14,164 | ₩14,151 | ₩14,151 | -0.09% | 12.8만 |
|---|
| 2026.01.22 | ₩14,191 | ₩14,191 | ₩14,151 | ₩14,151 | -0.28% | 4.9천 |
|---|
| 2026.01.21 | ₩14,204 | ₩14,204 | ₩14,137 | ₩14,137 | -0.47% | 8.3천 |
|---|
| 2026.01.20 | ₩14,151 | ₩14,164 | ₩14,137 | ₩14,137 | -0.09% | 16.6만 |
|---|
| 2026.01.16 | ₩14,164 | ₩14,164 | ₩14,137 | ₩14,151 | -0.09% | 8.8만 |
|---|
| 2026.01.15 | ₩14,164 | ₩14,164 | ₩14,124 | ₩14,151 | -0.09% | 2.1만 |
|---|
| 2026.01.14 | ₩14,111 | ₩14,204 | ₩14,111 | ₩14,124 | +0.10% | 8.7만 |
|---|
| 2026.01.13 | ₩14,111 | ₩14,117 | ₩14,111 | ₩14,111 | 0.00% | 4.9천 |
|---|
| 2026.01.12 | ₩14,137 | ₩14,137 | ₩14,111 | ₩14,111 | -0.19% | 1.6만 |
|---|
| 2026.01.09 | ₩14,137 | ₩14,137 | ₩14,111 | ₩14,111 | -0.19% | 2.6만 |
|---|
| 2026.01.08 | ₩14,084 | ₩14,097 | ₩14,084 | ₩14,097 | +0.10% | 1.5만 |
|---|
| 2026.01.07 | ₩14,084 | ₩14,111 | ₩14,084 | ₩14,084 | 0.00% | 2.4만 |
|---|
| 2026.01.06 | ₩14,084 | ₩14,111 | ₩14,084 | ₩14,084 | 0.00% | 2.4만 |
|---|
| 2026.01.05 | ₩14,070 | ₩14,111 | ₩14,070 | ₩14,084 | +0.10% | 5.8만 |
|---|
| 2026.01.02 | ₩14,137 | ₩14,137 | ₩14,070 | ₩14,070 | -0.47% | 1.8만 |
|---|
| 2025.12.31 | ₩14,151 | ₩14,151 | ₩14,070 | ₩14,070 | -0.57% | 1.8만 |
|---|
| 2025.12.30 | ₩14,057 | ₩14,084 | ₩14,057 | ₩14,057 | 0.00% | 6.3만 |
|---|
| 2025.12.29 | ₩14,057 | ₩14,064 | ₩14,057 | ₩14,057 | 0.00% | 1.9만 |
|---|
| 2025.12.26 | ₩14,124 | ₩14,124 | ₩14,057 | ₩14,057 | -0.47% | 2.4만 |
|---|
| 2025.12.24 | ₩14,057 | ₩14,057 | ₩14,057 | ₩14,057 | 0.00% | 2.5만 |
|---|
| 2025.12.23 | ₩14,057 | ₩14,069 | ₩14,057 | ₩14,057 | 0.00% | 4.1만 |
|---|
| 2025.12.22 | ₩14,057 | ₩14,124 | ₩14,057 | ₩14,057 | 0.00% | 3.7만 |
|---|
| 2025.12.19 | ₩14,044 | ₩14,073 | ₩14,044 | ₩14,057 | +0.10% | 2만 |
|---|
| 2025.12.18 | ₩14,084 | ₩14,084 | ₩14,057 | ₩14,057 | -0.19% | 2.4만 |
|---|
| 2025.12.17 | ₩14,030 | ₩14,084 | ₩14,030 | ₩14,057 | +0.19% | 12만 |
|---|
| 2025.12.16 | ₩14,030 | ₩14,084 | ₩14,030 | ₩14,037 | +0.05% | 2.1만 |
|---|
| 2025.12.15 | ₩14,030 | ₩14,061 | ₩14,030 | ₩14,030 | 0.00% | 2.9만 |
|---|
| 2025.12.12 | ₩14,030 | ₩14,037 | ₩14,030 | ₩14,030 | 0.00% | 2.2만 |
|---|
| 2025.12.11 | ₩14,030 | ₩14,057 | ₩14,017 | ₩14,030 | 0.00% | 2.5만 |
|---|
| 2025.12.10 | ₩14,003 | ₩14,070 | ₩14,003 | ₩14,030 | +0.19% | 4.3만 |
|---|
| 2025.12.09 | ₩14,003 | ₩14,017 | ₩14,003 | ₩14,017 | +0.10% | 7.4만 |
|---|
| 2025.12.08 | ₩14,017 | ₩14,030 | ₩14,003 | ₩14,030 | +0.10% | 5.1만 |
|---|
| 2025.12.05 | ₩14,003 | ₩14,010 | ₩14,003 | ₩14,003 | 0.00% | 4.1만 |
|---|
| 2025.12.04 | ₩14,003 | ₩14,009 | ₩14,003 | ₩14,003 | 0.00% | 8.4만 |
|---|
| 2025.12.03 | ₩14,003 | ₩14,044 | ₩14,003 | ₩14,003 | 0.00% | 2.8만 |
|---|
| 2025.12.02 | ₩14,003 | ₩14,044 | ₩14,003 | ₩14,044 | +0.29% | 8.7만 |
|---|
| 2025.12.01 | ₩14,003 | ₩14,044 | ₩14,003 | ₩14,044 | +0.29% | 18.4만 |
|---|
| 2025.11.28 | ₩14,003 | ₩14,003 | ₩14,003 | ₩14,003 | 0.00% | 2.5만 |
|---|
| 2025.11.26 | ₩14,003 | ₩14,030 | ₩14,003 | ₩14,030 | +0.19% | 2.9만 |
|---|
| 2025.11.25 | ₩14,003 | ₩14,044 | ₩14,003 | ₩14,044 | +0.29% | 6.8만 |
|---|
| 2025.11.24 | ₩13,990 | ₩14,044 | ₩13,990 | ₩14,044 | +0.38% | 4.2만 |
|---|
| 2025.11.21 | ₩13,990 | ₩14,030 | ₩13,990 | ₩14,017 | +0.19% | 4.3만 |
|---|
| 2025.11.20 | ₩14,057 | ₩14,057 | ₩13,950 | ₩13,950 | -0.76% | 5.2만 |
|---|
| 2025.11.19 | ₩13,950 | ₩14,030 | ₩13,950 | ₩13,990 | +0.29% | 5.6만 |
|---|
| 2025.11.18 | ₩14,044 | ₩14,044 | ₩13,950 | ₩14,003 | -0.29% | 34.4만 |
|---|
| 2025.11.17 | ₩14,017 | ₩14,029 | ₩14,003 | ₩14,017 | 0.00% | 11.1만 |
|---|
| 2025.11.14 | ₩14,017 | ₩14,030 | ₩14,017 | ₩14,017 | 0.00% | 8만 |
|---|
| 2025.11.13 | ₩14,017 | ₩14,030 | ₩14,017 | ₩14,017 | 0.00% | 4.6만 |
|---|
| 2025.11.12 | ₩14,017 | ₩14,030 | ₩14,017 | ₩14,017 | 0.00% | 4.4만 |
|---|
| 2025.11.11 | ₩14,017 | ₩14,026 | ₩14,017 | ₩14,017 | 0.00% | 4.2만 |
|---|
| 2025.11.10 | ₩14,017 | ₩14,030 | ₩14,017 | ₩14,017 | 0.00% | 4.3만 |
|---|
| 2025.11.07 | ₩14,017 | ₩14,037 | ₩14,017 | ₩14,017 | 0.00% | 3.7만 |
|---|
| 2025.11.06 | ₩14,017 | ₩14,030 | ₩14,017 | ₩14,030 | +0.10% | 2.5만 |
|---|
| 2025.11.05 | ₩14,017 | ₩14,023 | ₩14,017 | ₩14,017 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩14,017 | ₩14,023 | ₩14,017 | ₩14,023 | +0.05% | 5.3만 |
|---|
| 2025.11.03 | ₩13,963 | ₩14,084 | ₩13,963 | ₩14,017 | +0.38% | 9.8만 |
|---|
| 2025.10.31 | ₩13,990 | ₩14,023 | ₩13,990 | ₩14,023 | +0.24% | 25.8만 |
|---|
| 2025.10.30 | ₩13,976 | ₩14,057 | ₩13,976 | ₩14,017 | +0.29% | 19.8만 |
|---|
| 2025.10.29 | ₩14,057 | ₩14,057 | ₩13,990 | ₩14,017 | -0.29% | 3.8만 |
|---|
| 2025.10.28 | ₩14,003 | ₩14,030 | ₩14,003 | ₩14,017 | +0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩14,017 | ₩14,023 | ₩13,990 | ₩14,017 | 0.00% | 2.3만 |
|---|
| 2025.10.24 | ₩14,017 | ₩14,017 | ₩13,979 | ₩13,997 | -0.14% | 1.9만 |
|---|
| 2025.10.23 | ₩13,963 | ₩14,003 | ₩13,963 | ₩13,997 | +0.24% | 3.6만 |
|---|
| 2025.10.22 | ₩13,963 | ₩13,976 | ₩13,963 | ₩13,976 | +0.10% | 1.6천 |
|---|
| 2025.10.21 | ₩13,963 | ₩13,986 | ₩13,963 | ₩13,976 | +0.10% | 10.4만 |
|---|
| 2025.10.20 | ₩13,963 | ₩13,983 | ₩13,963 | ₩13,976 | +0.10% | 3.2만 |
|---|
| 2025.10.17 | ₩13,963 | ₩13,990 | ₩13,963 | ₩13,976 | +0.10% | 2.3만 |
|---|
| 2025.10.16 | ₩13,950 | ₩14,003 | ₩13,950 | ₩13,976 | +0.19% | 6.6만 |
|---|
| 2025.10.15 | ₩13,990 | ₩14,003 | ₩13,963 | ₩13,990 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩13,963 | ₩13,990 | ₩13,963 | ₩13,963 | 0.00% | 2.6만 |
|---|
| 2025.10.13 | ₩13,950 | ₩14,003 | ₩13,950 | ₩13,963 | +0.10% | 2천 |
|---|
| 2025.10.10 | ₩13,950 | ₩14,017 | ₩13,950 | ₩13,963 | +0.10% | 2.4만 |
|---|