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 | ₩12,798 | ₩13,354 | ₩12,690 | ₩13,187 | +3.04% | 13.1만 |
| 2026.10.08 | ₩12,851 | ₩12,932 | ₩12,704 | ₩12,771 | -0.63% | 18.9만 |
| 2026.10.07 | ₩12,999 | ₩13,026 | ₩12,704 | ₩12,771 | -1.75% | 21.9만 |
| 2026.10.06 | ₩12,959 | ₩13,173 | ₩12,824 | ₩13,066 | +0.83% | 28.7만 |
| 2026.10.05 | ₩13,133 | ₩13,227 | ₩12,985 | ₩13,026 | -0.82% | 13.5만 |
| 2026.10.02 | ₩13,254 | ₩13,415 | ₩13,086 | ₩13,200 | -0.40% | 16.4만 |
| 2026.10.01 | ₩13,415 | ₩13,529 | ₩13,267 | ₩13,361 | -0.40% | 6만 |
| 2026.09.30 | ₩13,710 | ₩13,750 | ₩13,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,361 |
| -2.54% |
| 9.3만 |
| 2026.09.29 | ₩13,616 | ₩13,871 | ₩13,576 | ₩13,670 | +0.39% | 3.6만 |
|---|
| 2026.09.28 | ₩13,643 | ₩13,750 | ₩13,616 | ₩13,616 | -0.20% | 6.9만 |
|---|
| 2026.09.25 | ₩13,763 | ₩13,763 | ₩13,616 | ₩13,683 | -0.58% | 5.2만 |
|---|
| 2026.09.24 | ₩13,670 | ₩13,931 | ₩13,643 | ₩13,763 | +0.69% | 3.1만 |
|---|
| 2026.09.23 | ₩13,871 | ₩13,871 | ₩13,556 | ₩13,603 | -1.93% | 1.6만 |
|---|
| 2026.09.22 | ₩13,589 | ₩13,869 | ₩13,576 | ₩13,804 | +1.58% | 2.7만 |
|---|
| 2026.09.21 | ₩13,616 | ₩13,723 | ₩13,415 | ₩13,710 | +0.69% | 8.2만 |
|---|
| 2026.09.18 | ₩13,790 | ₩13,817 | ₩13,455 | ₩13,549 | -1.75% | 8.5만 |
|---|
| 2026.09.17 | ₩13,522 | ₩13,871 | ₩13,522 | ₩13,750 | +1.69% | 3.9만 |
|---|
| 2026.09.16 | ₩13,629 | ₩13,710 | ₩13,374 | ₩13,442 | -1.38% | 6.1만 |
|---|
| 2026.09.15 | ₩14,206 | ₩14,307 | ₩13,576 | ₩13,696 | -3.59% | 9.3만 |
|---|
| 2026.09.14 | ₩14,099 | ₩14,260 | ₩14,072 | ₩14,126 | +0.19% | 15.1만 |
|---|
| 2026.09.11 | ₩14,193 | ₩14,246 | ₩13,924 | ₩14,018 | -1.23% | 3.5만 |
|---|
| 2026.09.10 | ₩14,260 | ₩14,387 | ₩14,018 | ₩14,166 | -0.66% | 6.2만 |
|---|
| 2026.09.09 | ₩14,313 | ₩14,421 | ₩14,085 | ₩14,220 | -0.66% | 11.7만 |
|---|
| 2026.09.08 | ₩13,978 | ₩14,481 | ₩13,978 | ₩14,260 | +2.02% | 9만 |
|---|
| 2026.09.04 | ₩14,501 | ₩14,501 | ₩13,951 | ₩13,978 | -3.61% | 8.7만 |
|---|
| 2026.09.03 | ₩14,622 | ₩14,689 | ₩14,448 | ₩14,568 | -0.37% | 5.8만 |
|---|
| 2026.09.02 | ₩14,461 | ₩14,803 | ₩14,440 | ₩14,622 | +1.11% | 17.3만 |
|---|
| 2026.09.01 | ₩14,635 | ₩14,796 | ₩14,468 | ₩14,474 | -1.10% | 13.2만 |
|---|
| 2026.08.31 | ₩14,796 | ₩14,998 | ₩14,588 | ₩14,595 | -1.36% | 7.8만 |
|---|
| 2026.08.28 | ₩15,293 | ₩15,293 | ₩15,051 | ₩15,132 | -1.05% | 11.6만 |
|---|
| 2026.08.27 | ₩15,092 | ₩15,333 | ₩14,984 | ₩15,239 | +0.98% | 6.6만 |
|---|
| 2026.08.26 | ₩15,159 | ₩15,387 | ₩15,145 | ₩15,253 | +0.62% | 7.6만 |
|---|
| 2026.08.25 | ₩15,199 | ₩15,313 | ₩15,092 | ₩15,159 | -0.26% | 6.6만 |
|---|
| 2026.08.24 | ₩15,762 | ₩15,768 | ₩15,293 | ₩15,293 | -2.98% | 9.2만 |
|---|
| 2026.08.21 | ₩15,373 | ₩15,749 | ₩15,293 | ₩15,682 | +2.01% | 7만 |
|---|
| 2026.08.20 | ₩15,534 | ₩15,749 | ₩15,279 | ₩15,333 | -1.30% | 6.1만 |
|---|
| 2026.08.19 | ₩15,185 | ₩15,762 | ₩15,132 | ₩15,454 | +1.77% | 24.7만 |
|---|
| 2026.08.18 | ₩15,159 | ₩15,232 | ₩14,998 | ₩15,145 | -0.09% | 9.8만 |
|---|
| 2026.08.17 | ₩15,092 | ₩15,192 | ₩14,850 | ₩15,172 | +0.53% | 15.2만 |
|---|
| 2026.08.14 | ₩15,092 | ₩15,214 | ₩14,865 | ₩15,051 | -0.27% | 12.2만 |
|---|
| 2026.08.13 | ₩15,279 | ₩15,293 | ₩14,971 | ₩15,038 | -1.58% | 14.3만 |
|---|
| 2026.08.12 | ₩15,279 | ₩15,371 | ₩15,172 | ₩15,279 | 0.00% | 5.1만 |
|---|
| 2026.08.11 | ₩15,360 | ₩15,373 | ₩15,226 | ₩15,279 | -0.52% | 7만 |
|---|
| 2026.08.10 | ₩15,239 | ₩15,976 | ₩15,105 | ₩15,279 | +0.26% | 8.1만 |
|---|
| 2026.08.07 | ₩15,346 | ₩15,387 | ₩15,239 | ₩15,279 | -0.44% | 3.8만 |
|---|
| 2026.08.06 | ₩15,360 | ₩15,467 | ₩15,172 | ₩15,346 | -0.09% | 6.1만 |
|---|
| 2026.08.05 | ₩15,548 | ₩15,548 | ₩15,212 | ₩15,279 | -1.73% | 8.9만 |
|---|
| 2026.08.04 | ₩15,266 | ₩15,467 | ₩15,253 | ₩15,400 | +0.88% | 6.5만 |
|---|
| 2026.08.03 | ₩15,427 | ₩15,454 | ₩15,192 | ₩15,346 | -0.52% | 5.5만 |
|---|
| 2026.07.31 | ₩15,239 | ₩15,454 | ₩14,971 | ₩15,279 | +0.26% | 9.3만 |
|---|
| 2026.07.30 | ₩15,360 | ₩15,360 | ₩14,917 | ₩15,226 | -0.87% | 15.1만 |
|---|
| 2026.07.29 | ₩15,239 | ₩15,695 | ₩15,185 | ₩15,440 | +1.32% | 19만 |
|---|
| 2026.07.28 | ₩15,454 | ₩15,648 | ₩15,212 | ₩15,226 | -1.48% | 18만 |
|---|
| 2026.07.27 | ₩15,870 | ₩16,010 | ₩15,481 | ₩15,574 | -1.86% | 13.7만 |
|---|
| 2026.07.24 | ₩15,977 | ₩16,178 | ₩15,910 | ₩16,031 | +0.34% | 10.9만 |
|---|
| 2026.07.23 | ₩16,192 | ₩16,312 | ₩15,977 | ₩16,071 | -0.75% | 5.1만 |
|---|
| 2026.07.22 | ₩16,433 | ₩16,433 | ₩16,057 | ₩16,124 | -1.88% | 7.2만 |
|---|
| 2026.07.21 | ₩16,232 | ₩16,433 | ₩16,111 | ₩16,138 | -0.58% | 21.4만 |
|---|
| 2026.07.20 | ₩16,353 | ₩16,433 | ₩16,124 | ₩16,205 | -0.90% | 5.4만 |
|---|
| 2026.07.17 | ₩16,366 | ₩16,480 | ₩16,151 | ₩16,339 | -0.16% | 5.6만 |
|---|
| 2026.07.16 | ₩16,339 | ₩16,507 | ₩16,285 | ₩16,285 | -0.33% | 4.4만 |
|---|
| 2026.07.15 | ₩16,433 | ₩16,701 | ₩16,272 | ₩16,312 | -0.73% | 7.6만 |
|---|
| 2026.07.14 | ₩16,232 | ₩16,433 | ₩16,218 | ₩16,326 | +0.58% | 4.1만 |
|---|
| 2026.07.13 | ₩16,192 | ₩16,339 | ₩16,124 | ₩16,218 | +0.17% | 3.3만 |
|---|
| 2026.07.10 | ₩16,272 | ₩16,366 | ₩16,098 | ₩16,138 | -0.82% | 3.2만 |
|---|
| 2026.07.09 | ₩16,084 | ₩16,366 | ₩16,084 | ₩16,285 | +1.25% | 2.8만 |
|---|
| 2026.07.08 | ₩16,339 | ₩16,366 | ₩16,111 | ₩16,138 | -1.23% | 4.8만 |
|---|
| 2026.07.07 | ₩16,205 | ₩16,446 | ₩16,031 | ₩16,138 | -0.41% | 4.8만 |
|---|
| 2026.07.06 | ₩16,232 | ₩16,232 | ₩15,749 | ₩16,151 | -0.50% | 10.5만 |
|---|
| 2026.07.02 | ₩16,111 | ₩16,339 | ₩15,843 | ₩16,057 | -0.33% | 6.3만 |
|---|
| 2026.07.01 | ₩16,326 | ₩16,446 | ₩16,178 | ₩16,178 | -0.90% | 2.3만 |
|---|
| 2026.06.30 | ₩16,245 | ₩16,648 | ₩16,111 | ₩16,312 | +0.41% | 4만 |
|---|
| 2026.06.29 | ₩16,071 | ₩16,399 | ₩16,071 | ₩16,111 | +0.25% | 6.2만 |
|---|
| 2026.06.26 | ₩15,963 | ₩16,393 | ₩15,963 | ₩16,245 | +1.76% | 6.1만 |
|---|
| 2026.06.25 | ₩16,192 | ₩16,433 | ₩16,071 | ₩16,272 | +0.50% | 5.4만 |
|---|
| 2026.06.24 | ₩16,594 | ₩16,594 | ₩16,205 | ₩16,218 | -2.26% | 2.9만 |
|---|
| 2026.06.23 | ₩16,446 | ₩16,446 | ₩16,031 | ₩16,218 | -1.39% | 4.9만 |
|---|
| 2026.06.22 | ₩17,037 | ₩17,426 | ₩16,406 | ₩16,406 | -3.70% | 19.2만 |
|---|
| 2026.06.18 | ₩16,460 | ₩16,862 | ₩16,460 | ₩16,862 | +2.44% | 88만 |
|---|
| 2026.06.17 | ₩16,581 | ₩16,755 | ₩16,487 | ₩16,621 | +0.24% | 8.1만 |
|---|
| 2026.06.16 | ₩16,527 | ₩16,587 | ₩16,366 | ₩16,513 | -0.08% | 4.6만 |
|---|
| 2026.06.15 | ₩16,621 | ₩16,715 | ₩16,420 | ₩16,446 | -1.05% | 7.1만 |
|---|
| 2026.06.12 | ₩16,581 | ₩16,768 | ₩16,507 | ₩16,621 | +0.24% | 4.6만 |
|---|
| 2026.06.11 | ₩16,701 | ₩16,768 | ₩16,500 | ₩16,621 | -0.48% | 7.3만 |
|---|
| 2026.06.10 | ₩16,594 | ₩16,849 | ₩16,285 | ₩16,674 | +0.49% | 6.4만 |
|---|
| 2026.06.09 | ₩16,688 | ₩16,903 | ₩16,366 | ₩16,634 | -0.32% | 6.3만 |
|---|
| 2026.06.08 | ₩16,849 | ₩16,996 | ₩16,554 | ₩16,742 | -0.64% | 8.9만 |
|---|
| 2026.06.05 | ₩16,768 | ₩16,983 | ₩16,433 | ₩16,621 | -0.88% | 33.5만 |
|---|
| 2026.06.04 | ₩16,621 | ₩17,023 | ₩16,621 | ₩16,929 | +1.86% | 8.9만 |
|---|
| 2026.06.03 | ₩16,688 | ₩16,768 | ₩16,487 | ₩16,728 | +0.24% | 11.5만 |
|---|
| 2026.06.02 | ₩16,420 | ₩16,527 | ₩16,272 | ₩16,420 | 0.00% | 9.4만 |
|---|
| 2026.06.01 | ₩16,326 | ₩16,444 | ₩15,896 | ₩16,299 | -0.16% | 13.9만 |
|---|
| 2026.05.29 | ₩16,138 | ₩16,285 | ₩16,057 | ₩16,071 | -0.42% | 30.7만 |
|---|
| 2026.05.28 | ₩16,218 | ₩16,245 | ₩15,856 | ₩16,084 | -0.83% | 12.8만 |
|---|
| 2026.05.27 | ₩15,695 | ₩16,084 | ₩15,695 | ₩15,843 | +0.94% | 3.2만 |
|---|
| 2026.05.26 | ₩16,232 | ₩16,353 | ₩15,715 | ₩15,722 | -3.14% | 21.1만 |
|---|
| 2026.05.22 | ₩16,232 | ₩16,567 | ₩16,232 | ₩16,379 | +0.91% | 3.8만 |
|---|
| 2026.05.21 | ₩16,339 | ₩16,513 | ₩16,232 | ₩16,393 | +0.33% | 4.1만 |
|---|
| 2026.05.20 | ₩16,299 | ₩16,634 | ₩16,084 | ₩16,393 | +0.58% | 11.9만 |
|---|
| 2026.05.19 | ₩16,017 | ₩16,540 | ₩15,963 | ₩16,192 | +1.09% | 15.2만 |
|---|
| 2026.05.18 | ₩16,205 | ₩16,554 | ₩15,709 | ₩15,977 | -1.41% | 13.3만 |
|---|
| 2026.05.15 | ₩15,092 | ₩16,218 | ₩14,783 | ₩15,910 | +5.42% | 21.3만 |
|---|
| 2026.05.14 | ₩14,917 | ₩15,709 | ₩14,823 | ₩15,092 | +1.17% | 10.9만 |
|---|
| 2026.05.13 | ₩14,957 | ₩15,279 | ₩14,837 | ₩14,917 | -0.27% | 2.4만 |
|---|
| 2026.05.12 | ₩14,957 | ₩15,212 | ₩14,783 | ₩14,957 | 0.00% | 3.4만 |
|---|
| 2026.05.11 | ₩14,770 | ₩15,360 | ₩14,736 | ₩14,743 | -0.18% | 10.4만 |
|---|
| 2026.05.08 | ₩14,367 | ₩15,092 | ₩14,367 | ₩14,756 | +2.71% | 9.4만 |
|---|
| 2026.05.07 | ₩14,340 | ₩14,568 | ₩14,193 | ₩14,246 | -0.65% | 3만 |
|---|
| 2026.05.06 | ₩14,542 | ₩14,668 | ₩14,448 | ₩14,542 | 0.00% | 1.4만 |
|---|
| 2026.05.05 | ₩14,635 | ₩14,635 | ₩14,354 | ₩14,488 | -1.01% | 3.1만 |
|---|
| 2026.05.04 | ₩14,313 | ₩14,622 | ₩14,313 | ₩14,488 | +1.22% | 2.2만 |
|---|
| 2026.05.01 | ₩14,233 | ₩14,488 | ₩14,233 | ₩14,421 | +1.32% | 3.3만 |
|---|
| 2026.04.30 | ₩14,153 | ₩14,421 | ₩14,099 | ₩14,340 | +1.33% | 3.3만 |
|---|
| 2026.04.29 | ₩14,099 | ₩14,340 | ₩14,099 | ₩14,112 | +0.10% | 7.1만 |
|---|
| 2026.04.28 | ₩14,153 | ₩14,304 | ₩13,992 | ₩14,179 | +0.19% | 6.5만 |
|---|
| 2026.04.27 | ₩14,206 | ₩14,434 | ₩14,099 | ₩14,099 | -0.76% | 7.1만 |
|---|
| 2026.04.24 | ₩14,166 | ₩14,609 | ₩14,112 | ₩14,206 | +0.28% | 4.6만 |
|---|
| 2026.04.23 | ₩14,206 | ₩14,488 | ₩14,099 | ₩14,099 | -0.76% | 4.7만 |
|---|
| 2026.04.22 | ₩14,421 | ₩14,595 | ₩14,287 | ₩14,340 | -0.56% | 3.8만 |
|---|
| 2026.04.21 | ₩14,716 | ₩14,716 | ₩14,153 | ₩14,354 | -2.46% | 6.1만 |
|---|
| 2026.04.20 | ₩14,488 | ₩14,542 | ₩14,193 | ₩14,367 | -0.83% | 6.9만 |
|---|
| 2026.04.17 | ₩14,327 | ₩14,817 | ₩14,233 | ₩14,381 | +0.37% | 6.6만 |
|---|
| 2026.04.16 | ₩14,488 | ₩14,823 | ₩14,354 | ₩14,635 | +1.02% | 14.6만 |
|---|
| 2026.04.15 | ₩14,917 | ₩14,917 | ₩14,099 | ₩14,354 | -3.78% | 15.5만 |
|---|
| 2026.04.14 | ₩13,884 | ₩13,945 | ₩13,509 | ₩13,643 | -1.74% | 7.3만 |
|---|
| 2026.04.13 | ₩13,817 | ₩14,756 | ₩13,558 | ₩13,777 | -0.29% | 8.8만 |
|---|
| 2026.04.10 | ₩13,656 | ₩13,945 | ₩13,428 | ₩13,871 | +1.57% | 9.7만 |
|---|
| 2026.04.09 | ₩13,884 | ₩14,273 | ₩13,616 | ₩13,616 | -1.93% | 7.6만 |
|---|
| 2026.04.08 | ₩13,857 | ₩14,421 | ₩13,683 | ₩13,804 | -0.39% | 8.6만 |
|---|
| 2026.04.07 | ₩14,126 | ₩14,474 | ₩13,844 | ₩14,166 | +0.28% | 11.4만 |
|---|
| 2026.04.06 | ₩14,609 | ₩14,716 | ₩14,085 | ₩14,260 | -2.39% | 12.3만 |
|---|
| 2026.04.02 | ₩14,568 | ₩14,897 | ₩14,488 | ₩14,582 | +0.09% | 15.7만 |
|---|
| 2026.04.01 | ₩14,555 | ₩15,024 | ₩14,555 | ₩14,568 | +0.09% | 20.2만 |
|---|
| 2026.03.31 | ₩14,890 | ₩15,447 | ₩14,689 | ₩14,783 | -0.72% | 9.3만 |
|---|
| 2026.03.30 | ₩14,904 | ₩15,481 | ₩14,515 | ₩14,783 | -0.81% | 10.2만 |
|---|
| 2026.03.27 | ₩15,427 | ₩15,756 | ₩14,595 | ₩14,729 | -4.52% | 18.4만 |
|---|
| 2026.03.26 | ₩15,212 | ₩15,827 | ₩14,850 | ₩15,078 | -0.88% | 20.5만 |
|---|
| 2026.03.25 | ₩16,326 | ₩16,621 | ₩15,320 | ₩15,320 | -6.16% | 10만 |
|---|
| 2026.03.24 | ₩17,265 | ₩17,399 | ₩16,232 | ₩16,674 | -3.42% | 40.3만 |
|---|
| 2026.03.23 | ₩16,701 | ₩18,553 | ₩16,245 | ₩17,117 | +2.49% | 12.4만 |
|---|
| 2026.03.20 | ₩16,312 | ₩17,332 | ₩15,963 | ₩17,332 | +6.25% | 12.1만 |
|---|
| 2026.03.19 | ₩16,232 | ₩16,701 | ₩15,726 | ₩16,487 | +1.57% | 8.1만 |
|---|
| 2026.03.18 | ₩16,151 | ₩16,433 | ₩15,494 | ₩16,433 | +1.74% | 2.2만 |
|---|
| 2026.03.17 | ₩15,977 | ₩16,433 | ₩15,427 | ₩16,245 | +1.68% | 3.7만 |
|---|
| 2026.03.16 | ₩15,937 | ₩16,366 | ₩15,138 | ₩16,111 | +1.09% | 7.7만 |
|---|
| 2026.03.13 | ₩14,622 | ₩16,017 | ₩14,501 | ₩15,628 | +6.88% | 5.3만 |
|---|
| 2026.03.12 | ₩15,642 | ₩15,829 | ₩14,421 | ₩14,622 | -6.52% | 17.3만 |
|---|
| 2026.03.11 | ₩15,963 | ₩16,433 | ₩15,024 | ₩15,749 | -1.34% | 8.5만 |
|---|
| 2026.03.10 | ₩17,453 | ₩18,781 | ₩15,937 | ₩16,245 | -6.92% | 15.7만 |
|---|
| 2026.03.09 | ₩19,921 | ₩20,122 | ₩17,573 | ₩17,922 | -10.03% | 20.5만 |
|---|
| 2026.03.06 | ₩18,512 | ₩22,335 | ₩17,774 | ₩18,673 | +0.87% | 39만 |
|---|
| 2026.03.05 | ₩14,904 | ₩23,073 | ₩12,744 | ₩17,439 | +17.01% | 14.8만 |
|---|
| 2026.03.04 | ₩15,239 | ₩18,110 | ₩14,823 | ₩14,823 | -2.73% | 6.1만 |
|---|
| 2026.03.03 | ₩16,379 | ₩16,513 | ₩14,837 | ₩14,837 | -9.42% | 5.3만 |
|---|
| 2026.03.02 | ₩16,420 | ₩18,382 | ₩15,931 | ₩16,634 | +1.31% | 4.2만 |
|---|
| 2026.02.27 | ₩14,971 | ₩18,445 | ₩14,971 | ₩16,366 | +9.32% | 2.4만 |
|---|
| 2026.02.26 | ₩16,353 | ₩16,936 | ₩14,434 | ₩15,118 | -7.55% | 4.3만 |
|---|
| 2026.02.25 | ₩14,257 | ₩16,581 | ₩14,153 | ₩16,004 | +12.25% | 1.5만 |
|---|
| 2026.02.24 | ₩14,171 | ₩14,354 | ₩14,166 | ₩14,260 | +0.62% | 9.1만 |
|---|
| 2026.02.23 | ₩14,153 | ₩14,179 | ₩14,153 | ₩14,166 | +0.09% | 6.1만 |
|---|
| 2026.02.20 | ₩14,193 | ₩14,193 | ₩14,153 | ₩14,166 | -0.19% | 3.9만 |
|---|
| 2026.02.19 | ₩14,193 | ₩14,193 | ₩14,153 | ₩14,166 | -0.19% | 8.1만 |
|---|
| 2026.02.18 | ₩14,206 | ₩14,206 | ₩14,166 | ₩14,198 | -0.06% | 7.4천 |
|---|
| 2026.02.17 | ₩14,206 | ₩14,206 | ₩14,166 | ₩14,166 | -0.28% | 7.5천 |
|---|
| 2026.02.13 | ₩14,153 | ₩14,179 | ₩14,153 | ₩14,179 | +0.19% | 1.1만 |
|---|
| 2026.02.12 | ₩14,166 | ₩14,179 | ₩14,166 | ₩14,166 | 0.00% | 52.5만 |
|---|
| 2026.02.11 | ₩14,206 | ₩14,206 | ₩14,153 | ₩14,153 | -0.38% | 16.3만 |
|---|
| 2026.02.10 | ₩14,166 | ₩14,246 | ₩14,166 | ₩14,179 | +0.09% | 2.5만 |
|---|
| 2026.02.09 | ₩14,166 | ₩14,206 | ₩14,166 | ₩14,166 | 0.00% | 1.9만 |
|---|
| 2026.02.06 | ₩14,206 | ₩14,206 | ₩14,166 | ₩14,166 | -0.28% | 6.9천 |
|---|
| 2026.02.05 | ₩14,153 | ₩14,193 | ₩14,153 | ₩14,166 | +0.09% | 37만 |
|---|
| 2026.02.04 | ₩14,153 | ₩14,193 | ₩14,153 | ₩14,193 | +0.28% | 1.8천 |
|---|
| 2026.02.03 | ₩14,153 | ₩14,179 | ₩14,153 | ₩14,166 | +0.09% | 4.7천 |
|---|
| 2026.02.02 | ₩14,233 | ₩14,233 | ₩14,166 | ₩14,179 | -0.38% | 23.5만 |
|---|
| 2026.01.30 | ₩14,166 | ₩14,206 | ₩14,166 | ₩14,179 | +0.09% | 2.2만 |
|---|
| 2026.01.29 | ₩14,206 | ₩14,206 | ₩14,166 | ₩14,166 | -0.28% | 1.3만 |
|---|
| 2026.01.28 | ₩14,153 | ₩14,193 | ₩14,153 | ₩14,193 | +0.28% | 7.8천 |
|---|
| 2026.01.27 | ₩14,157 | ₩14,166 | ₩14,139 | ₩14,153 | -0.03% | 53.3만 |
|---|
| 2026.01.26 | ₩14,153 | ₩14,193 | ₩14,153 | ₩14,153 | 0.00% | 3.5천 |
|---|
| 2026.01.23 | ₩14,166 | ₩14,166 | ₩14,153 | ₩14,153 | -0.09% | 12.8만 |
|---|
| 2026.01.22 | ₩14,193 | ₩14,193 | ₩14,153 | ₩14,153 | -0.28% | 4.9천 |
|---|
| 2026.01.21 | ₩14,206 | ₩14,206 | ₩14,139 | ₩14,139 | -0.47% | 8.3천 |
|---|
| 2026.01.20 | ₩14,153 | ₩14,166 | ₩14,139 | ₩14,139 | -0.09% | 16.6만 |
|---|
| 2026.01.16 | ₩14,166 | ₩14,166 | ₩14,139 | ₩14,153 | -0.09% | 8.8만 |
|---|
| 2026.01.15 | ₩14,166 | ₩14,166 | ₩14,126 | ₩14,153 | -0.09% | 2.1만 |
|---|
| 2026.01.14 | ₩14,112 | ₩14,206 | ₩14,112 | ₩14,126 | +0.10% | 8.7만 |
|---|
| 2026.01.13 | ₩14,112 | ₩14,119 | ₩14,112 | ₩14,112 | 0.00% | 4.9천 |
|---|
| 2026.01.12 | ₩14,139 | ₩14,139 | ₩14,112 | ₩14,112 | -0.19% | 1.6만 |
|---|
| 2026.01.09 | ₩14,139 | ₩14,139 | ₩14,112 | ₩14,112 | -0.19% | 2.6만 |
|---|
| 2026.01.08 | ₩14,085 | ₩14,099 | ₩14,085 | ₩14,099 | +0.10% | 1.5만 |
|---|
| 2026.01.07 | ₩14,085 | ₩14,112 | ₩14,085 | ₩14,085 | 0.00% | 2.4만 |
|---|
| 2026.01.06 | ₩14,085 | ₩14,112 | ₩14,085 | ₩14,085 | 0.00% | 2.4만 |
|---|
| 2026.01.05 | ₩14,072 | ₩14,112 | ₩14,072 | ₩14,085 | +0.10% | 5.8만 |
|---|
| 2026.01.02 | ₩14,139 | ₩14,139 | ₩14,072 | ₩14,072 | -0.47% | 1.8만 |
|---|
| 2025.12.31 | ₩14,153 | ₩14,153 | ₩14,072 | ₩14,072 | -0.57% | 1.8만 |
|---|
| 2025.12.30 | ₩14,059 | ₩14,085 | ₩14,059 | ₩14,059 | 0.00% | 6.3만 |
|---|
| 2025.12.29 | ₩14,059 | ₩14,065 | ₩14,059 | ₩14,059 | 0.00% | 1.9만 |
|---|
| 2025.12.26 | ₩14,126 | ₩14,126 | ₩14,059 | ₩14,059 | -0.47% | 2.4만 |
|---|
| 2025.12.24 | ₩14,059 | ₩14,059 | ₩14,059 | ₩14,059 | 0.00% | 2.5만 |
|---|
| 2025.12.23 | ₩14,059 | ₩14,071 | ₩14,059 | ₩14,059 | 0.00% | 4.1만 |
|---|
| 2025.12.22 | ₩14,059 | ₩14,126 | ₩14,059 | ₩14,059 | 0.00% | 3.7만 |
|---|
| 2025.12.19 | ₩14,045 | ₩14,075 | ₩14,045 | ₩14,059 | +0.10% | 2만 |
|---|
| 2025.12.18 | ₩14,085 | ₩14,085 | ₩14,059 | ₩14,059 | -0.19% | 2.4만 |
|---|
| 2025.12.17 | ₩14,032 | ₩14,085 | ₩14,032 | ₩14,059 | +0.19% | 12만 |
|---|
| 2025.12.16 | ₩14,032 | ₩14,085 | ₩14,032 | ₩14,038 | +0.05% | 2.1만 |
|---|
| 2025.12.15 | ₩14,032 | ₩14,063 | ₩14,032 | ₩14,032 | 0.00% | 2.9만 |
|---|
| 2025.12.12 | ₩14,032 | ₩14,038 | ₩14,032 | ₩14,032 | 0.00% | 2.2만 |
|---|
| 2025.12.11 | ₩14,032 | ₩14,059 | ₩14,018 | ₩14,032 | 0.00% | 2.5만 |
|---|
| 2025.12.10 | ₩14,005 | ₩14,072 | ₩14,005 | ₩14,032 | +0.19% | 4.3만 |
|---|
| 2025.12.09 | ₩14,005 | ₩14,018 | ₩14,005 | ₩14,018 | +0.10% | 7.4만 |
|---|
| 2025.12.08 | ₩14,018 | ₩14,032 | ₩14,005 | ₩14,032 | +0.10% | 5.1만 |
|---|
| 2025.12.05 | ₩14,005 | ₩14,012 | ₩14,005 | ₩14,005 | 0.00% | 4.1만 |
|---|
| 2025.12.04 | ₩14,005 | ₩14,010 | ₩14,005 | ₩14,005 | 0.00% | 8.4만 |
|---|
| 2025.12.03 | ₩14,005 | ₩14,045 | ₩14,005 | ₩14,005 | 0.00% | 2.8만 |
|---|
| 2025.12.02 | ₩14,005 | ₩14,045 | ₩14,005 | ₩14,045 | +0.29% | 8.7만 |
|---|
| 2025.12.01 | ₩14,005 | ₩14,045 | ₩14,005 | ₩14,045 | +0.29% | 18.4만 |
|---|
| 2025.11.28 | ₩14,005 | ₩14,005 | ₩14,005 | ₩14,005 | 0.00% | 2.5만 |
|---|
| 2025.11.26 | ₩14,005 | ₩14,032 | ₩14,005 | ₩14,032 | +0.19% | 2.9만 |
|---|
| 2025.11.25 | ₩14,005 | ₩14,045 | ₩14,005 | ₩14,045 | +0.29% | 6.8만 |
|---|
| 2025.11.24 | ₩13,992 | ₩14,045 | ₩13,992 | ₩14,045 | +0.38% | 4.2만 |
|---|
| 2025.11.21 | ₩13,992 | ₩14,032 | ₩13,992 | ₩14,018 | +0.19% | 4.3만 |
|---|
| 2025.11.20 | ₩14,059 | ₩14,059 | ₩13,951 | ₩13,951 | -0.76% | 5.2만 |
|---|
| 2025.11.19 | ₩13,951 | ₩14,032 | ₩13,951 | ₩13,992 | +0.29% | 5.6만 |
|---|
| 2025.11.18 | ₩14,045 | ₩14,045 | ₩13,951 | ₩14,005 | -0.29% | 34.4만 |
|---|
| 2025.11.17 | ₩14,018 | ₩14,030 | ₩14,005 | ₩14,018 | 0.00% | 11.1만 |
|---|
| 2025.11.14 | ₩14,018 | ₩14,032 | ₩14,018 | ₩14,018 | 0.00% | 8만 |
|---|
| 2025.11.13 | ₩14,018 | ₩14,032 | ₩14,018 | ₩14,018 | 0.00% | 4.6만 |
|---|
| 2025.11.12 | ₩14,018 | ₩14,032 | ₩14,018 | ₩14,018 | 0.00% | 4.4만 |
|---|
| 2025.11.11 | ₩14,018 | ₩14,028 | ₩14,018 | ₩14,018 | 0.00% | 4.2만 |
|---|
| 2025.11.10 | ₩14,018 | ₩14,032 | ₩14,018 | ₩14,018 | 0.00% | 4.3만 |
|---|
| 2025.11.07 | ₩14,018 | ₩14,038 | ₩14,018 | ₩14,018 | 0.00% | 3.7만 |
|---|
| 2025.11.06 | ₩14,018 | ₩14,032 | ₩14,018 | ₩14,032 | +0.10% | 2.5만 |
|---|
| 2025.11.05 | ₩14,018 | ₩14,025 | ₩14,018 | ₩14,018 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩14,018 | ₩14,025 | ₩14,018 | ₩14,025 | +0.05% | 5.3만 |
|---|
| 2025.11.03 | ₩13,965 | ₩14,085 | ₩13,965 | ₩14,018 | +0.38% | 9.8만 |
|---|
| 2025.10.31 | ₩13,992 | ₩14,025 | ₩13,992 | ₩14,025 | +0.24% | 25.8만 |
|---|
| 2025.10.30 | ₩13,978 | ₩14,059 | ₩13,978 | ₩14,018 | +0.29% | 19.8만 |
|---|
| 2025.10.29 | ₩14,059 | ₩14,059 | ₩13,992 | ₩14,018 | -0.29% | 3.8만 |
|---|
| 2025.10.28 | ₩14,005 | ₩14,032 | ₩14,005 | ₩14,018 | +0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩14,018 | ₩14,025 | ₩13,992 | ₩14,018 | 0.00% | 2.3만 |
|---|
| 2025.10.24 | ₩14,018 | ₩14,018 | ₩13,981 | ₩13,998 | -0.14% | 1.9만 |
|---|
| 2025.10.23 | ₩13,965 | ₩14,005 | ₩13,965 | ₩13,998 | +0.24% | 3.6만 |
|---|
| 2025.10.22 | ₩13,965 | ₩13,978 | ₩13,965 | ₩13,978 | +0.10% | 1.6천 |
|---|
| 2025.10.21 | ₩13,965 | ₩13,988 | ₩13,965 | ₩13,978 | +0.10% | 10.4만 |
|---|
| 2025.10.20 | ₩13,965 | ₩13,985 | ₩13,965 | ₩13,978 | +0.10% | 3.2만 |
|---|
| 2025.10.17 | ₩13,965 | ₩13,992 | ₩13,965 | ₩13,978 | +0.10% | 2.3만 |
|---|
| 2025.10.16 | ₩13,951 | ₩14,005 | ₩13,951 | ₩13,978 | +0.19% | 6.6만 |
|---|
| 2025.10.15 | ₩13,992 | ₩14,005 | ₩13,965 | ₩13,992 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩13,965 | ₩13,992 | ₩13,965 | ₩13,965 | 0.00% | 2.6만 |
|---|
| 2025.10.13 | ₩13,951 | ₩14,005 | ₩13,951 | ₩13,965 | +0.10% | 2천 |
|---|
| 2025.10.10 | ₩13,951 | ₩14,018 | ₩13,951 | ₩13,965 | +0.10% | 2.4만 |
|---|