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 | ₩12,795 | ₩13,352 | ₩12,688 | ₩13,184 | +3.04% | 13.1만 |
| 2026.10.08 | ₩12,849 | ₩12,930 | ₩12,702 | ₩12,769 | -0.63% | 18.9만 |
| 2026.10.07 | ₩12,997 | ₩13,023 | ₩12,702 | ₩12,769 | -1.75% | 21.9만 |
| 2026.10.06 | ₩12,956 | ₩13,171 | ₩12,822 | ₩13,064 | +0.83% | 28.7만 |
| 2026.10.05 | ₩13,131 | ₩13,225 | ₩12,983 | ₩13,023 | -0.82% | 13.5만 |
| 2026.10.02 | ₩13,251 | ₩13,412 | ₩13,084 | ₩13,198 | -0.40% | 16.4만 |
| 2026.10.01 | ₩13,412 | ₩13,526 | ₩13,265 | ₩13,359 | -0.40% | 6만 |
| 2026.09.30 | ₩13,707 | ₩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 | ₩13,868 | ₩13,573 | ₩13,667 | +0.39% | 3.6만 |
|---|
| 2026.09.28 | ₩13,640 | ₩13,748 | ₩13,614 | ₩13,614 | -0.20% | 6.9만 |
|---|
| 2026.09.25 | ₩13,761 | ₩13,761 | ₩13,614 | ₩13,681 | -0.58% | 5.2만 |
|---|
| 2026.09.24 | ₩13,667 | ₩13,929 | ₩13,640 | ₩13,761 | +0.69% | 3.1만 |
|---|
| 2026.09.23 | ₩13,868 | ₩13,868 | ₩13,553 | ₩13,600 | -1.93% | 1.6만 |
|---|
| 2026.09.22 | ₩13,587 | ₩13,867 | ₩13,573 | ₩13,801 | +1.58% | 2.7만 |
|---|
| 2026.09.21 | ₩13,614 | ₩13,721 | ₩13,412 | ₩13,707 | +0.69% | 8.2만 |
|---|
| 2026.09.18 | ₩13,788 | ₩13,815 | ₩13,453 | ₩13,547 | -1.75% | 8.5만 |
|---|
| 2026.09.17 | ₩13,520 | ₩13,868 | ₩13,520 | ₩13,748 | +1.69% | 3.9만 |
|---|
| 2026.09.16 | ₩13,627 | ₩13,707 | ₩13,372 | ₩13,439 | -1.38% | 6.1만 |
|---|
| 2026.09.15 | ₩14,204 | ₩14,304 | ₩13,573 | ₩13,694 | -3.59% | 9.3만 |
|---|
| 2026.09.14 | ₩14,096 | ₩14,257 | ₩14,070 | ₩14,123 | +0.19% | 15.1만 |
|---|
| 2026.09.11 | ₩14,190 | ₩14,244 | ₩13,922 | ₩14,016 | -1.23% | 3.5만 |
|---|
| 2026.09.10 | ₩14,257 | ₩14,385 | ₩14,016 | ₩14,163 | -0.66% | 6.2만 |
|---|
| 2026.09.09 | ₩14,311 | ₩14,418 | ₩14,083 | ₩14,217 | -0.66% | 11.7만 |
|---|
| 2026.09.08 | ₩13,976 | ₩14,479 | ₩13,976 | ₩14,257 | +2.02% | 9만 |
|---|
| 2026.09.04 | ₩14,499 | ₩14,499 | ₩13,949 | ₩13,976 | -3.61% | 8.7만 |
|---|
| 2026.09.03 | ₩14,620 | ₩14,687 | ₩14,445 | ₩14,566 | -0.37% | 5.8만 |
|---|
| 2026.09.02 | ₩14,459 | ₩14,801 | ₩14,437 | ₩14,620 | +1.11% | 17.3만 |
|---|
| 2026.09.01 | ₩14,633 | ₩14,794 | ₩14,465 | ₩14,472 | -1.10% | 13.2만 |
|---|
| 2026.08.31 | ₩14,794 | ₩14,995 | ₩14,586 | ₩14,593 | -1.36% | 7.8만 |
|---|
| 2026.08.28 | ₩15,290 | ₩15,290 | ₩15,049 | ₩15,129 | -1.05% | 11.6만 |
|---|
| 2026.08.27 | ₩15,089 | ₩15,330 | ₩14,982 | ₩15,236 | +0.98% | 6.6만 |
|---|
| 2026.08.26 | ₩15,156 | ₩15,384 | ₩15,143 | ₩15,250 | +0.62% | 7.6만 |
|---|
| 2026.08.25 | ₩15,196 | ₩15,310 | ₩15,089 | ₩15,156 | -0.26% | 6.6만 |
|---|
| 2026.08.24 | ₩15,760 | ₩15,765 | ₩15,290 | ₩15,290 | -2.98% | 9.2만 |
|---|
| 2026.08.21 | ₩15,371 | ₩15,746 | ₩15,290 | ₩15,679 | +2.01% | 7만 |
|---|
| 2026.08.20 | ₩15,532 | ₩15,746 | ₩15,277 | ₩15,330 | -1.30% | 6.1만 |
|---|
| 2026.08.19 | ₩15,183 | ₩15,760 | ₩15,129 | ₩15,451 | +1.77% | 24.7만 |
|---|
| 2026.08.18 | ₩15,156 | ₩15,230 | ₩14,995 | ₩15,143 | -0.09% | 9.8만 |
|---|
| 2026.08.17 | ₩15,089 | ₩15,190 | ₩14,848 | ₩15,169 | +0.53% | 15.2만 |
|---|
| 2026.08.14 | ₩15,089 | ₩15,211 | ₩14,862 | ₩15,049 | -0.27% | 12.2만 |
|---|
| 2026.08.13 | ₩15,277 | ₩15,290 | ₩14,968 | ₩15,035 | -1.58% | 14.3만 |
|---|
| 2026.08.12 | ₩15,277 | ₩15,368 | ₩15,169 | ₩15,277 | 0.00% | 5.1만 |
|---|
| 2026.08.11 | ₩15,357 | ₩15,371 | ₩15,223 | ₩15,277 | -0.52% | 7만 |
|---|
| 2026.08.10 | ₩15,236 | ₩15,973 | ₩15,102 | ₩15,277 | +0.26% | 8.1만 |
|---|
| 2026.08.07 | ₩15,344 | ₩15,384 | ₩15,236 | ₩15,277 | -0.44% | 3.8만 |
|---|
| 2026.08.06 | ₩15,357 | ₩15,464 | ₩15,169 | ₩15,344 | -0.09% | 6.1만 |
|---|
| 2026.08.05 | ₩15,545 | ₩15,545 | ₩15,210 | ₩15,277 | -1.73% | 8.9만 |
|---|
| 2026.08.04 | ₩15,263 | ₩15,464 | ₩15,250 | ₩15,397 | +0.88% | 6.5만 |
|---|
| 2026.08.03 | ₩15,424 | ₩15,451 | ₩15,190 | ₩15,344 | -0.52% | 5.5만 |
|---|
| 2026.07.31 | ₩15,236 | ₩15,451 | ₩14,968 | ₩15,277 | +0.26% | 9.3만 |
|---|
| 2026.07.30 | ₩15,357 | ₩15,357 | ₩14,915 | ₩15,223 | -0.87% | 15.1만 |
|---|
| 2026.07.29 | ₩15,236 | ₩15,693 | ₩15,183 | ₩15,438 | +1.32% | 19만 |
|---|
| 2026.07.28 | ₩15,451 | ₩15,646 | ₩15,210 | ₩15,223 | -1.48% | 18만 |
|---|
| 2026.07.27 | ₩15,867 | ₩16,008 | ₩15,478 | ₩15,572 | -1.86% | 13.7만 |
|---|
| 2026.07.24 | ₩15,974 | ₩16,175 | ₩15,907 | ₩16,028 | +0.34% | 10.9만 |
|---|
| 2026.07.23 | ₩16,189 | ₩16,309 | ₩15,974 | ₩16,068 | -0.75% | 5.1만 |
|---|
| 2026.07.22 | ₩16,430 | ₩16,430 | ₩16,055 | ₩16,122 | -1.88% | 7.2만 |
|---|
| 2026.07.21 | ₩16,229 | ₩16,430 | ₩16,108 | ₩16,135 | -0.58% | 21.4만 |
|---|
| 2026.07.20 | ₩16,350 | ₩16,430 | ₩16,122 | ₩16,202 | -0.90% | 5.4만 |
|---|
| 2026.07.17 | ₩16,363 | ₩16,477 | ₩16,149 | ₩16,336 | -0.16% | 5.6만 |
|---|
| 2026.07.16 | ₩16,336 | ₩16,504 | ₩16,283 | ₩16,283 | -0.33% | 4.4만 |
|---|
| 2026.07.15 | ₩16,430 | ₩16,698 | ₩16,269 | ₩16,309 | -0.73% | 7.6만 |
|---|
| 2026.07.14 | ₩16,229 | ₩16,430 | ₩16,216 | ₩16,323 | +0.58% | 4.1만 |
|---|
| 2026.07.13 | ₩16,189 | ₩16,336 | ₩16,122 | ₩16,216 | +0.17% | 3.3만 |
|---|
| 2026.07.10 | ₩16,269 | ₩16,363 | ₩16,095 | ₩16,135 | -0.82% | 3.2만 |
|---|
| 2026.07.09 | ₩16,081 | ₩16,363 | ₩16,081 | ₩16,283 | +1.25% | 2.8만 |
|---|
| 2026.07.08 | ₩16,336 | ₩16,363 | ₩16,108 | ₩16,135 | -1.23% | 4.8만 |
|---|
| 2026.07.07 | ₩16,202 | ₩16,444 | ₩16,028 | ₩16,135 | -0.41% | 4.8만 |
|---|
| 2026.07.06 | ₩16,229 | ₩16,229 | ₩15,746 | ₩16,149 | -0.50% | 10.5만 |
|---|
| 2026.07.02 | ₩16,108 | ₩16,336 | ₩15,840 | ₩16,055 | -0.33% | 6.3만 |
|---|
| 2026.07.01 | ₩16,323 | ₩16,444 | ₩16,175 | ₩16,175 | -0.90% | 2.3만 |
|---|
| 2026.06.30 | ₩16,242 | ₩16,645 | ₩16,108 | ₩16,309 | +0.41% | 4만 |
|---|
| 2026.06.29 | ₩16,068 | ₩16,397 | ₩16,068 | ₩16,108 | +0.25% | 6.2만 |
|---|
| 2026.06.26 | ₩15,961 | ₩16,390 | ₩15,961 | ₩16,242 | +1.76% | 6.1만 |
|---|
| 2026.06.25 | ₩16,189 | ₩16,430 | ₩16,068 | ₩16,269 | +0.50% | 5.4만 |
|---|
| 2026.06.24 | ₩16,591 | ₩16,591 | ₩16,202 | ₩16,216 | -2.26% | 2.9만 |
|---|
| 2026.06.23 | ₩16,444 | ₩16,444 | ₩16,028 | ₩16,216 | -1.39% | 4.9만 |
|---|
| 2026.06.22 | ₩17,034 | ₩17,423 | ₩16,403 | ₩16,403 | -3.70% | 19.2만 |
|---|
| 2026.06.18 | ₩16,457 | ₩16,859 | ₩16,457 | ₩16,859 | +2.44% | 88만 |
|---|
| 2026.06.17 | ₩16,578 | ₩16,752 | ₩16,484 | ₩16,618 | +0.24% | 8.1만 |
|---|
| 2026.06.16 | ₩16,524 | ₩16,584 | ₩16,363 | ₩16,511 | -0.08% | 4.6만 |
|---|
| 2026.06.15 | ₩16,618 | ₩16,712 | ₩16,417 | ₩16,444 | -1.05% | 7.1만 |
|---|
| 2026.06.12 | ₩16,578 | ₩16,766 | ₩16,504 | ₩16,618 | +0.24% | 4.6만 |
|---|
| 2026.06.11 | ₩16,698 | ₩16,766 | ₩16,497 | ₩16,618 | -0.48% | 7.3만 |
|---|
| 2026.06.10 | ₩16,591 | ₩16,846 | ₩16,283 | ₩16,672 | +0.49% | 6.4만 |
|---|
| 2026.06.09 | ₩16,685 | ₩16,900 | ₩16,363 | ₩16,631 | -0.32% | 6.3만 |
|---|
| 2026.06.08 | ₩16,846 | ₩16,994 | ₩16,551 | ₩16,739 | -0.64% | 8.9만 |
|---|
| 2026.06.05 | ₩16,766 | ₩16,980 | ₩16,430 | ₩16,618 | -0.88% | 33.5만 |
|---|
| 2026.06.04 | ₩16,618 | ₩17,020 | ₩16,618 | ₩16,926 | +1.86% | 8.9만 |
|---|
| 2026.06.03 | ₩16,685 | ₩16,766 | ₩16,484 | ₩16,725 | +0.24% | 11.5만 |
|---|
| 2026.06.02 | ₩16,417 | ₩16,524 | ₩16,269 | ₩16,417 | 0.00% | 9.4만 |
|---|
| 2026.06.01 | ₩16,323 | ₩16,441 | ₩15,894 | ₩16,296 | -0.16% | 13.9만 |
|---|
| 2026.05.29 | ₩16,135 | ₩16,283 | ₩16,055 | ₩16,068 | -0.42% | 30.7만 |
|---|
| 2026.05.28 | ₩16,216 | ₩16,242 | ₩15,853 | ₩16,081 | -0.83% | 12.8만 |
|---|
| 2026.05.27 | ₩15,693 | ₩16,081 | ₩15,693 | ₩15,840 | +0.94% | 3.2만 |
|---|
| 2026.05.26 | ₩16,229 | ₩16,350 | ₩15,713 | ₩15,719 | -3.14% | 21.1만 |
|---|
| 2026.05.22 | ₩16,229 | ₩16,564 | ₩16,229 | ₩16,377 | +0.91% | 3.8만 |
|---|
| 2026.05.21 | ₩16,336 | ₩16,511 | ₩16,229 | ₩16,390 | +0.33% | 4.1만 |
|---|
| 2026.05.20 | ₩16,296 | ₩16,631 | ₩16,081 | ₩16,390 | +0.58% | 11.9만 |
|---|
| 2026.05.19 | ₩16,014 | ₩16,537 | ₩15,961 | ₩16,189 | +1.09% | 15.2만 |
|---|
| 2026.05.18 | ₩16,202 | ₩16,551 | ₩15,706 | ₩15,974 | -1.41% | 13.3만 |
|---|
| 2026.05.15 | ₩15,089 | ₩16,216 | ₩14,780 | ₩15,907 | +5.42% | 21.3만 |
|---|
| 2026.05.14 | ₩14,915 | ₩15,706 | ₩14,821 | ₩15,089 | +1.17% | 10.9만 |
|---|
| 2026.05.13 | ₩14,955 | ₩15,277 | ₩14,834 | ₩14,915 | -0.27% | 2.4만 |
|---|
| 2026.05.12 | ₩14,955 | ₩15,210 | ₩14,780 | ₩14,955 | 0.00% | 3.4만 |
|---|
| 2026.05.11 | ₩14,767 | ₩15,357 | ₩14,734 | ₩14,740 | -0.18% | 10.4만 |
|---|
| 2026.05.08 | ₩14,365 | ₩15,089 | ₩14,365 | ₩14,754 | +2.71% | 9.4만 |
|---|
| 2026.05.07 | ₩14,338 | ₩14,566 | ₩14,190 | ₩14,244 | -0.65% | 3만 |
|---|
| 2026.05.06 | ₩14,539 | ₩14,665 | ₩14,445 | ₩14,539 | 0.00% | 1.4만 |
|---|
| 2026.05.05 | ₩14,633 | ₩14,633 | ₩14,351 | ₩14,485 | -1.01% | 3.1만 |
|---|
| 2026.05.04 | ₩14,311 | ₩14,620 | ₩14,311 | ₩14,485 | +1.22% | 2.2만 |
|---|
| 2026.05.01 | ₩14,231 | ₩14,485 | ₩14,231 | ₩14,418 | +1.32% | 3.3만 |
|---|
| 2026.04.30 | ₩14,150 | ₩14,418 | ₩14,096 | ₩14,338 | +1.33% | 3.3만 |
|---|
| 2026.04.29 | ₩14,096 | ₩14,338 | ₩14,096 | ₩14,110 | +0.10% | 7.1만 |
|---|
| 2026.04.28 | ₩14,150 | ₩14,302 | ₩13,989 | ₩14,177 | +0.19% | 6.5만 |
|---|
| 2026.04.27 | ₩14,204 | ₩14,432 | ₩14,096 | ₩14,096 | -0.76% | 7.1만 |
|---|
| 2026.04.24 | ₩14,163 | ₩14,606 | ₩14,110 | ₩14,204 | +0.28% | 4.6만 |
|---|
| 2026.04.23 | ₩14,204 | ₩14,485 | ₩14,096 | ₩14,096 | -0.76% | 4.7만 |
|---|
| 2026.04.22 | ₩14,418 | ₩14,593 | ₩14,284 | ₩14,338 | -0.56% | 3.8만 |
|---|
| 2026.04.21 | ₩14,713 | ₩14,713 | ₩14,150 | ₩14,351 | -2.46% | 6.1만 |
|---|
| 2026.04.20 | ₩14,485 | ₩14,539 | ₩14,190 | ₩14,365 | -0.83% | 6.9만 |
|---|
| 2026.04.17 | ₩14,324 | ₩14,814 | ₩14,231 | ₩14,378 | +0.37% | 6.6만 |
|---|
| 2026.04.16 | ₩14,485 | ₩14,821 | ₩14,351 | ₩14,633 | +1.02% | 14.6만 |
|---|
| 2026.04.15 | ₩14,915 | ₩14,915 | ₩14,096 | ₩14,351 | -3.78% | 15.5만 |
|---|
| 2026.04.14 | ₩13,882 | ₩13,942 | ₩13,506 | ₩13,640 | -1.74% | 7.3만 |
|---|
| 2026.04.13 | ₩13,815 | ₩14,754 | ₩13,556 | ₩13,775 | -0.29% | 8.8만 |
|---|
| 2026.04.10 | ₩13,654 | ₩13,942 | ₩13,426 | ₩13,868 | +1.57% | 9.7만 |
|---|
| 2026.04.09 | ₩13,882 | ₩14,271 | ₩13,614 | ₩13,614 | -1.93% | 7.6만 |
|---|
| 2026.04.08 | ₩13,855 | ₩14,418 | ₩13,681 | ₩13,801 | -0.39% | 8.6만 |
|---|
| 2026.04.07 | ₩14,123 | ₩14,472 | ₩13,842 | ₩14,163 | +0.28% | 11.4만 |
|---|
| 2026.04.06 | ₩14,606 | ₩14,713 | ₩14,083 | ₩14,257 | -2.39% | 12.3만 |
|---|
| 2026.04.02 | ₩14,566 | ₩14,894 | ₩14,485 | ₩14,579 | +0.09% | 15.7만 |
|---|
| 2026.04.01 | ₩14,552 | ₩15,022 | ₩14,552 | ₩14,566 | +0.09% | 20.2만 |
|---|
| 2026.03.31 | ₩14,888 | ₩15,444 | ₩14,687 | ₩14,780 | -0.72% | 9.3만 |
|---|
| 2026.03.30 | ₩14,901 | ₩15,478 | ₩14,512 | ₩14,780 | -0.81% | 10.2만 |
|---|
| 2026.03.27 | ₩15,424 | ₩15,753 | ₩14,593 | ₩14,727 | -4.52% | 18.4만 |
|---|
| 2026.03.26 | ₩15,210 | ₩15,824 | ₩14,848 | ₩15,076 | -0.88% | 20.5만 |
|---|
| 2026.03.25 | ₩16,323 | ₩16,618 | ₩15,317 | ₩15,317 | -6.16% | 10만 |
|---|
| 2026.03.24 | ₩17,262 | ₩17,396 | ₩16,229 | ₩16,672 | -3.42% | 40.3만 |
|---|
| 2026.03.23 | ₩16,698 | ₩18,549 | ₩16,242 | ₩17,114 | +2.49% | 12.4만 |
|---|
| 2026.03.20 | ₩16,309 | ₩17,329 | ₩15,961 | ₩17,329 | +6.25% | 12.1만 |
|---|
| 2026.03.19 | ₩16,229 | ₩16,698 | ₩15,723 | ₩16,484 | +1.57% | 8.1만 |
|---|
| 2026.03.18 | ₩16,149 | ₩16,430 | ₩15,491 | ₩16,430 | +1.74% | 2.2만 |
|---|
| 2026.03.17 | ₩15,974 | ₩16,430 | ₩15,424 | ₩16,242 | +1.68% | 3.7만 |
|---|
| 2026.03.16 | ₩15,934 | ₩16,363 | ₩15,136 | ₩16,108 | +1.09% | 7.7만 |
|---|
| 2026.03.13 | ₩14,620 | ₩16,014 | ₩14,499 | ₩15,625 | +6.88% | 5.3만 |
|---|
| 2026.03.12 | ₩15,639 | ₩15,827 | ₩14,418 | ₩14,620 | -6.52% | 17.3만 |
|---|
| 2026.03.11 | ₩15,961 | ₩16,430 | ₩15,022 | ₩15,746 | -1.34% | 8.5만 |
|---|
| 2026.03.10 | ₩17,450 | ₩18,777 | ₩15,934 | ₩16,242 | -6.92% | 15.7만 |
|---|
| 2026.03.09 | ₩19,917 | ₩20,119 | ₩17,570 | ₩17,919 | -10.03% | 20.5만 |
|---|
| 2026.03.06 | ₩18,509 | ₩22,332 | ₩17,771 | ₩18,670 | +0.87% | 39만 |
|---|
| 2026.03.05 | ₩14,901 | ₩23,069 | ₩12,742 | ₩17,436 | +17.01% | 14.8만 |
|---|
| 2026.03.04 | ₩15,236 | ₩18,107 | ₩14,821 | ₩14,821 | -2.73% | 6.1만 |
|---|
| 2026.03.03 | ₩16,377 | ₩16,511 | ₩14,834 | ₩14,834 | -9.42% | 5.3만 |
|---|
| 2026.03.02 | ₩16,417 | ₩18,379 | ₩15,929 | ₩16,631 | +1.31% | 4.2만 |
|---|
| 2026.02.27 | ₩14,968 | ₩18,442 | ₩14,968 | ₩16,363 | +9.32% | 2.4만 |
|---|
| 2026.02.26 | ₩16,350 | ₩16,933 | ₩14,432 | ₩15,116 | -7.55% | 4.3만 |
|---|
| 2026.02.25 | ₩14,255 | ₩16,578 | ₩14,150 | ₩16,001 | +12.25% | 1.5만 |
|---|
| 2026.02.24 | ₩14,169 | ₩14,351 | ₩14,163 | ₩14,257 | +0.62% | 9.1만 |
|---|
| 2026.02.23 | ₩14,150 | ₩14,177 | ₩14,150 | ₩14,163 | +0.09% | 6.1만 |
|---|
| 2026.02.20 | ₩14,190 | ₩14,190 | ₩14,150 | ₩14,163 | -0.19% | 3.9만 |
|---|
| 2026.02.19 | ₩14,190 | ₩14,190 | ₩14,150 | ₩14,163 | -0.19% | 8.1만 |
|---|
| 2026.02.18 | ₩14,204 | ₩14,204 | ₩14,163 | ₩14,196 | -0.06% | 7.4천 |
|---|
| 2026.02.17 | ₩14,204 | ₩14,204 | ₩14,163 | ₩14,163 | -0.28% | 7.5천 |
|---|
| 2026.02.13 | ₩14,150 | ₩14,177 | ₩14,150 | ₩14,177 | +0.19% | 1.1만 |
|---|
| 2026.02.12 | ₩14,163 | ₩14,177 | ₩14,163 | ₩14,163 | 0.00% | 52.5만 |
|---|
| 2026.02.11 | ₩14,204 | ₩14,204 | ₩14,150 | ₩14,150 | -0.38% | 16.3만 |
|---|
| 2026.02.10 | ₩14,163 | ₩14,244 | ₩14,163 | ₩14,177 | +0.09% | 2.5만 |
|---|
| 2026.02.09 | ₩14,163 | ₩14,204 | ₩14,163 | ₩14,163 | 0.00% | 1.9만 |
|---|
| 2026.02.06 | ₩14,204 | ₩14,204 | ₩14,163 | ₩14,163 | -0.28% | 6.9천 |
|---|
| 2026.02.05 | ₩14,150 | ₩14,190 | ₩14,150 | ₩14,163 | +0.09% | 37만 |
|---|
| 2026.02.04 | ₩14,150 | ₩14,190 | ₩14,150 | ₩14,190 | +0.28% | 1.8천 |
|---|
| 2026.02.03 | ₩14,150 | ₩14,177 | ₩14,150 | ₩14,163 | +0.09% | 4.7천 |
|---|
| 2026.02.02 | ₩14,231 | ₩14,231 | ₩14,163 | ₩14,177 | -0.38% | 23.5만 |
|---|
| 2026.01.30 | ₩14,163 | ₩14,204 | ₩14,163 | ₩14,177 | +0.09% | 2.2만 |
|---|
| 2026.01.29 | ₩14,204 | ₩14,204 | ₩14,163 | ₩14,163 | -0.28% | 1.3만 |
|---|
| 2026.01.28 | ₩14,150 | ₩14,190 | ₩14,150 | ₩14,190 | +0.28% | 7.8천 |
|---|
| 2026.01.27 | ₩14,154 | ₩14,163 | ₩14,137 | ₩14,150 | -0.03% | 53.3만 |
|---|
| 2026.01.26 | ₩14,150 | ₩14,190 | ₩14,150 | ₩14,150 | 0.00% | 3.5천 |
|---|
| 2026.01.23 | ₩14,163 | ₩14,163 | ₩14,150 | ₩14,150 | -0.09% | 12.8만 |
|---|
| 2026.01.22 | ₩14,190 | ₩14,190 | ₩14,150 | ₩14,150 | -0.28% | 4.9천 |
|---|
| 2026.01.21 | ₩14,204 | ₩14,204 | ₩14,137 | ₩14,137 | -0.47% | 8.3천 |
|---|
| 2026.01.20 | ₩14,150 | ₩14,163 | ₩14,137 | ₩14,137 | -0.09% | 16.6만 |
|---|
| 2026.01.16 | ₩14,163 | ₩14,163 | ₩14,137 | ₩14,150 | -0.09% | 8.8만 |
|---|
| 2026.01.15 | ₩14,163 | ₩14,163 | ₩14,123 | ₩14,150 | -0.09% | 2.1만 |
|---|
| 2026.01.14 | ₩14,110 | ₩14,204 | ₩14,110 | ₩14,123 | +0.10% | 8.7만 |
|---|
| 2026.01.13 | ₩14,110 | ₩14,117 | ₩14,110 | ₩14,110 | 0.00% | 4.9천 |
|---|
| 2026.01.12 | ₩14,137 | ₩14,137 | ₩14,110 | ₩14,110 | -0.19% | 1.6만 |
|---|
| 2026.01.09 | ₩14,137 | ₩14,137 | ₩14,110 | ₩14,110 | -0.19% | 2.6만 |
|---|
| 2026.01.08 | ₩14,083 | ₩14,096 | ₩14,083 | ₩14,096 | +0.10% | 1.5만 |
|---|
| 2026.01.07 | ₩14,083 | ₩14,110 | ₩14,083 | ₩14,083 | 0.00% | 2.4만 |
|---|
| 2026.01.06 | ₩14,083 | ₩14,110 | ₩14,083 | ₩14,083 | 0.00% | 2.4만 |
|---|
| 2026.01.05 | ₩14,070 | ₩14,110 | ₩14,070 | ₩14,083 | +0.10% | 5.8만 |
|---|
| 2026.01.02 | ₩14,137 | ₩14,137 | ₩14,070 | ₩14,070 | -0.47% | 1.8만 |
|---|
| 2025.12.31 | ₩14,150 | ₩14,150 | ₩14,070 | ₩14,070 | -0.57% | 1.8만 |
|---|
| 2025.12.30 | ₩14,056 | ₩14,083 | ₩14,056 | ₩14,056 | 0.00% | 6.3만 |
|---|
| 2025.12.29 | ₩14,056 | ₩14,063 | ₩14,056 | ₩14,056 | 0.00% | 1.9만 |
|---|
| 2025.12.26 | ₩14,123 | ₩14,123 | ₩14,056 | ₩14,056 | -0.47% | 2.4만 |
|---|
| 2025.12.24 | ₩14,056 | ₩14,056 | ₩14,056 | ₩14,056 | 0.00% | 2.5만 |
|---|
| 2025.12.23 | ₩14,056 | ₩14,068 | ₩14,056 | ₩14,056 | 0.00% | 4.1만 |
|---|
| 2025.12.22 | ₩14,056 | ₩14,123 | ₩14,056 | ₩14,056 | 0.00% | 3.7만 |
|---|
| 2025.12.19 | ₩14,043 | ₩14,072 | ₩14,043 | ₩14,056 | +0.10% | 2만 |
|---|
| 2025.12.18 | ₩14,083 | ₩14,083 | ₩14,056 | ₩14,056 | -0.19% | 2.4만 |
|---|
| 2025.12.17 | ₩14,029 | ₩14,083 | ₩14,029 | ₩14,056 | +0.19% | 12만 |
|---|
| 2025.12.16 | ₩14,029 | ₩14,083 | ₩14,029 | ₩14,036 | +0.05% | 2.1만 |
|---|
| 2025.12.15 | ₩14,029 | ₩14,060 | ₩14,029 | ₩14,029 | 0.00% | 2.9만 |
|---|
| 2025.12.12 | ₩14,029 | ₩14,036 | ₩14,029 | ₩14,029 | 0.00% | 2.2만 |
|---|
| 2025.12.11 | ₩14,029 | ₩14,056 | ₩14,016 | ₩14,029 | 0.00% | 2.5만 |
|---|
| 2025.12.10 | ₩14,003 | ₩14,070 | ₩14,003 | ₩14,029 | +0.19% | 4.3만 |
|---|
| 2025.12.09 | ₩14,003 | ₩14,016 | ₩14,003 | ₩14,016 | +0.10% | 7.4만 |
|---|
| 2025.12.08 | ₩14,016 | ₩14,029 | ₩14,003 | ₩14,029 | +0.10% | 5.1만 |
|---|
| 2025.12.05 | ₩14,003 | ₩14,009 | ₩14,003 | ₩14,003 | 0.00% | 4.1만 |
|---|
| 2025.12.04 | ₩14,003 | ₩14,008 | ₩14,003 | ₩14,003 | 0.00% | 8.4만 |
|---|
| 2025.12.03 | ₩14,003 | ₩14,043 | ₩14,003 | ₩14,003 | 0.00% | 2.8만 |
|---|
| 2025.12.02 | ₩14,003 | ₩14,043 | ₩14,003 | ₩14,043 | +0.29% | 8.7만 |
|---|
| 2025.12.01 | ₩14,003 | ₩14,043 | ₩14,003 | ₩14,043 | +0.29% | 18.4만 |
|---|
| 2025.11.28 | ₩14,003 | ₩14,003 | ₩14,003 | ₩14,003 | 0.00% | 2.5만 |
|---|
| 2025.11.26 | ₩14,003 | ₩14,029 | ₩14,003 | ₩14,029 | +0.19% | 2.9만 |
|---|
| 2025.11.25 | ₩14,003 | ₩14,043 | ₩14,003 | ₩14,043 | +0.29% | 6.8만 |
|---|
| 2025.11.24 | ₩13,989 | ₩14,043 | ₩13,989 | ₩14,043 | +0.38% | 4.2만 |
|---|
| 2025.11.21 | ₩13,989 | ₩14,029 | ₩13,989 | ₩14,016 | +0.19% | 4.3만 |
|---|
| 2025.11.20 | ₩14,056 | ₩14,056 | ₩13,949 | ₩13,949 | -0.76% | 5.2만 |
|---|
| 2025.11.19 | ₩13,949 | ₩14,029 | ₩13,949 | ₩13,989 | +0.29% | 5.6만 |
|---|
| 2025.11.18 | ₩14,043 | ₩14,043 | ₩13,949 | ₩14,003 | -0.29% | 34.4만 |
|---|
| 2025.11.17 | ₩14,016 | ₩14,028 | ₩14,003 | ₩14,016 | 0.00% | 11.1만 |
|---|
| 2025.11.14 | ₩14,016 | ₩14,029 | ₩14,016 | ₩14,016 | 0.00% | 8만 |
|---|
| 2025.11.13 | ₩14,016 | ₩14,029 | ₩14,016 | ₩14,016 | 0.00% | 4.6만 |
|---|
| 2025.11.12 | ₩14,016 | ₩14,029 | ₩14,016 | ₩14,016 | 0.00% | 4.4만 |
|---|
| 2025.11.11 | ₩14,016 | ₩14,025 | ₩14,016 | ₩14,016 | 0.00% | 4.2만 |
|---|
| 2025.11.10 | ₩14,016 | ₩14,029 | ₩14,016 | ₩14,016 | 0.00% | 4.3만 |
|---|
| 2025.11.07 | ₩14,016 | ₩14,036 | ₩14,016 | ₩14,016 | 0.00% | 3.7만 |
|---|
| 2025.11.06 | ₩14,016 | ₩14,029 | ₩14,016 | ₩14,029 | +0.10% | 2.5만 |
|---|
| 2025.11.05 | ₩14,016 | ₩14,023 | ₩14,016 | ₩14,016 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩14,016 | ₩14,023 | ₩14,016 | ₩14,023 | +0.05% | 5.3만 |
|---|
| 2025.11.03 | ₩13,962 | ₩14,083 | ₩13,962 | ₩14,016 | +0.38% | 9.8만 |
|---|
| 2025.10.31 | ₩13,989 | ₩14,023 | ₩13,989 | ₩14,023 | +0.24% | 25.8만 |
|---|
| 2025.10.30 | ₩13,976 | ₩14,056 | ₩13,976 | ₩14,016 | +0.29% | 19.8만 |
|---|
| 2025.10.29 | ₩14,056 | ₩14,056 | ₩13,989 | ₩14,016 | -0.29% | 3.8만 |
|---|
| 2025.10.28 | ₩14,003 | ₩14,029 | ₩14,003 | ₩14,016 | +0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩14,016 | ₩14,023 | ₩13,989 | ₩14,016 | 0.00% | 2.3만 |
|---|
| 2025.10.24 | ₩14,016 | ₩14,016 | ₩13,978 | ₩13,996 | -0.14% | 1.9만 |
|---|
| 2025.10.23 | ₩13,962 | ₩14,003 | ₩13,962 | ₩13,996 | +0.24% | 3.6만 |
|---|
| 2025.10.22 | ₩13,962 | ₩13,976 | ₩13,962 | ₩13,976 | +0.10% | 1.6천 |
|---|
| 2025.10.21 | ₩13,962 | ₩13,985 | ₩13,962 | ₩13,976 | +0.10% | 10.4만 |
|---|
| 2025.10.20 | ₩13,962 | ₩13,982 | ₩13,962 | ₩13,976 | +0.10% | 3.2만 |
|---|
| 2025.10.17 | ₩13,962 | ₩13,989 | ₩13,962 | ₩13,976 | +0.10% | 2.3만 |
|---|
| 2025.10.16 | ₩13,949 | ₩14,003 | ₩13,949 | ₩13,976 | +0.19% | 6.6만 |
|---|
| 2025.10.15 | ₩13,989 | ₩14,003 | ₩13,962 | ₩13,989 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩13,962 | ₩13,989 | ₩13,962 | ₩13,962 | 0.00% | 2.6만 |
|---|
| 2025.10.13 | ₩13,949 | ₩14,003 | ₩13,949 | ₩13,962 | +0.10% | 2천 |
|---|
| 2025.10.10 | ₩13,949 | ₩14,016 | ₩13,949 | ₩13,962 | +0.10% | 2.4만 |
|---|