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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,119 | ₩13,340 | ₩12,677 | ₩13,172 | +0.41% | 96.1만 |
| 2026.09.28–2026.10.02 | ₩13,628 | ₩13,856 | ₩13,072 | ₩13,186 | -3.24% | 42.1만 |
| 2026.09.21–2026.09.25 | ₩13,601 | ₩13,916 | ₩13,400 | ₩13,668 | +0.49% | 20.8만 |
| 2026.09.14–2026.09.18 | ₩14,084 | ₩14,291 | ₩13,360 | ₩13,534 | -3.90% | 42.8만 |
| 2026.09.08–2026.09.11 | ₩13,963 | ₩14,466 | ₩13,909 | ₩14,003 | +0.29% | 30.3만 |
| 2026.08.31–2026.09.04 | ₩14,780 | ₩14,981 | ₩13,936 | ₩13,963 | -5.53% | 52.9만 |
| 2026.08.24–2026.08.28 | ₩15,745 | ₩15,751 | ₩14,968 | ₩15,115 | -4.00% | 41.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,745 |
| ₩14,834 |
| ₩15,665 |
| +3.91% |
| 62.7만 |
| 2026.08.10–2026.08.14 | ₩15,223 | ₩15,958 | ₩14,849 | ₩15,035 | -1.23% | 46.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,410 | ₩15,531 | ₩15,156 | ₩15,263 | -0.96% | 30.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,852 | ₩15,993 | ₩14,901 | ₩15,263 | -3.72% | 75.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,335 | ₩16,415 | ₩15,893 | ₩16,013 | -1.97% | 50만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,174 | ₩16,683 | ₩16,107 | ₩16,321 | +0.91% | 25.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,214 | ₩16,429 | ₩15,732 | ₩16,120 | -0.58% | 26만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,053 | ₩16,630 | ₩15,826 | ₩16,040 | -0.08% | 18.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,018 | ₩17,407 | ₩15,946 | ₩16,228 | -4.65% | 38.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,603 | ₩16,844 | ₩16,348 | ₩16,844 | +1.45% | 107.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,831 | ₩16,978 | ₩16,268 | ₩16,603 | -1.35% | 33.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,308 | ₩17,005 | ₩15,879 | ₩16,603 | +1.81% | 77.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,214 | ₩16,335 | ₩15,678 | ₩16,053 | -0.99% | 67.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,187 | ₩16,616 | ₩15,692 | ₩16,362 | +1.08% | 48.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,754 | ₩16,201 | ₩14,720 | ₩15,893 | +7.72% | 48.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,298 | ₩15,075 | ₩14,177 | ₩14,740 | +3.09% | 19만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,191 | ₩14,472 | ₩13,976 | ₩14,405 | +1.51% | 27.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,472 | ₩14,700 | ₩14,084 | ₩14,191 | -1.94% | 25.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,802 | ₩14,901 | ₩13,494 | ₩14,365 | +4.08% | 52.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,593 | ₩14,700 | ₩13,414 | ₩13,856 | -5.05% | 49.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,888 | ₩15,464 | ₩14,472 | ₩14,566 | -2.16% | 55.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,683 | ₩18,532 | ₩14,579 | ₩14,713 | -11.81% | 101.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,919 | ₩17,313 | ₩15,122 | ₩17,313 | +8.75% | 33.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,899 | ₩20,100 | ₩14,405 | ₩15,611 | -21.55% | 67.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,402 | ₩23,048 | ₩12,730 | ₩18,653 | +13.73% | 69.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,137 | ₩18,425 | ₩14,137 | ₩16,348 | +15.64% | 23.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,191 | ₩14,191 | ₩14,137 | ₩14,151 | -0.28% | 13.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,151 | ₩14,231 | ₩14,137 | ₩14,164 | +0.09% | 74.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,218 | ₩14,218 | ₩14,137 | ₩14,151 | -0.47% | 61.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,137 | ₩14,191 | ₩14,124 | ₩14,164 | +0.19% | 57.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,137 | ₩14,191 | ₩14,124 | ₩14,137 | 0.00% | 30.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,124 | ₩14,191 | ₩14,097 | ₩14,137 | +0.09% | 21.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,057 | ₩14,124 | ₩14,057 | ₩14,097 | +0.29% | 14.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,043 | ₩14,137 | ₩14,043 | ₩14,057 | +0.10% | 11.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,043 | ₩14,110 | ₩14,043 | ₩14,043 | 0.00% | 12.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,017 | ₩14,070 | ₩14,017 | ₩14,043 | +0.19% | 21.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,003 | ₩14,057 | ₩13,990 | ₩14,017 | +0.10% | 21.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,990 | ₩14,030 | ₩13,990 | ₩13,990 | 0.00% | 42.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,976 | ₩14,030 | ₩13,976 | ₩13,990 | +0.10% | 16.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,003 | ₩14,043 | ₩13,936 | ₩14,003 | 0.00% | 60.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,003 | ₩14,017 | ₩14,003 | ₩14,003 | 0.00% | 25.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,950 | ₩14,070 | ₩13,950 | ₩14,003 | +0.38% | 24.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,003 | ₩14,043 | ₩13,963 | ₩14,010 | +0.05% | 53.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,950 | ₩14,003 | ₩13,950 | ₩13,983 | +0.24% | 19.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,936 | ₩13,990 | ₩13,936 | ₩13,963 | +0.19% | 13만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,936 | ₩14,003 | ₩13,936 | ₩13,950 | +0.10% | 2.4만 |
|---|