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 | ₩13,132 | ₩13,353 | ₩12,689 | ₩13,185 | +0.41% | 96.1만 |
| 2026.09.28–2026.10.02 | ₩13,641 | ₩13,869 | ₩13,085 | ₩13,199 | -3.24% | 42.1만 |
| 2026.09.21–2026.09.25 | ₩13,614 | ₩13,930 | ₩13,413 | ₩13,681 | +0.49% | 20.8만 |
| 2026.09.14–2026.09.18 | ₩14,097 | ₩14,305 | ₩13,373 | ₩13,547 | -3.90% | 42.8만 |
| 2026.09.08–2026.09.11 | ₩13,977 | ₩14,480 | ₩13,923 | ₩14,017 | +0.29% | 30.3만 |
| 2026.08.31–2026.09.04 | ₩14,795 | ₩14,996 | ₩13,950 | ₩13,977 | -5.53% | 52.9만 |
| 2026.08.24–2026.08.28 | ₩15,761 | ₩15,766 | ₩14,983 | ₩15,130 | -4.00% | 41.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,761 |
| ₩14,848 |
| ₩15,680 |
| +3.91% |
| 62.7만 |
| 2026.08.10–2026.08.14 | ₩15,237 | ₩15,974 | ₩14,863 | ₩15,050 | -1.23% | 46.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,425 | ₩15,546 | ₩15,170 | ₩15,278 | -0.96% | 30.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,868 | ₩16,009 | ₩14,915 | ₩15,278 | -3.72% | 75.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,351 | ₩16,431 | ₩15,908 | ₩16,029 | -1.97% | 50만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,190 | ₩16,699 | ₩16,123 | ₩16,337 | +0.91% | 25.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,230 | ₩16,445 | ₩15,747 | ₩16,136 | -0.58% | 26만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,069 | ₩16,646 | ₩15,841 | ₩16,056 | -0.08% | 18.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,035 | ₩17,424 | ₩15,962 | ₩16,243 | -4.65% | 38.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,619 | ₩16,860 | ₩16,364 | ₩16,860 | +1.45% | 107.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,847 | ₩16,995 | ₩16,284 | ₩16,619 | -1.35% | 33.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,324 | ₩17,021 | ₩15,895 | ₩16,619 | +1.81% | 77.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,230 | ₩16,351 | ₩15,693 | ₩16,069 | -0.99% | 67.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,203 | ₩16,632 | ₩15,707 | ₩16,378 | +1.08% | 48.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,768 | ₩16,217 | ₩14,734 | ₩15,908 | +7.72% | 48.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,312 | ₩15,090 | ₩14,191 | ₩14,755 | +3.09% | 19만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,205 | ₩14,486 | ₩13,990 | ₩14,419 | +1.51% | 27.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,486 | ₩14,714 | ₩14,097 | ₩14,205 | -1.94% | 25.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,816 | ₩14,915 | ₩13,507 | ₩14,379 | +4.08% | 52.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,607 | ₩14,714 | ₩13,427 | ₩13,869 | -5.05% | 49.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,902 | ₩15,479 | ₩14,486 | ₩14,580 | -2.16% | 55.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,699 | ₩18,550 | ₩14,594 | ₩14,728 | -11.81% | 101.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,935 | ₩17,330 | ₩15,137 | ₩17,330 | +8.75% | 33.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,919 | ₩20,120 | ₩14,419 | ₩15,626 | -21.55% | 67.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,418 | ₩23,071 | ₩12,743 | ₩18,671 | +13.73% | 69.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,151 | ₩18,443 | ₩14,151 | ₩16,364 | +15.64% | 23.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,205 | ₩14,205 | ₩14,151 | ₩14,164 | -0.28% | 13.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,164 | ₩14,245 | ₩14,151 | ₩14,178 | +0.09% | 74.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,231 | ₩14,231 | ₩14,151 | ₩14,164 | -0.47% | 61.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,151 | ₩14,205 | ₩14,138 | ₩14,178 | +0.19% | 57.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,151 | ₩14,205 | ₩14,138 | ₩14,151 | 0.00% | 30.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,138 | ₩14,205 | ₩14,111 | ₩14,151 | +0.09% | 21.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,070 | ₩14,138 | ₩14,070 | ₩14,111 | +0.29% | 14.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,057 | ₩14,151 | ₩14,057 | ₩14,070 | +0.10% | 11.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,057 | ₩14,124 | ₩14,057 | ₩14,057 | 0.00% | 12.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,030 | ₩14,084 | ₩14,030 | ₩14,057 | +0.19% | 21.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,017 | ₩14,070 | ₩14,003 | ₩14,030 | +0.10% | 21.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,003 | ₩14,044 | ₩14,003 | ₩14,003 | 0.00% | 42.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,990 | ₩14,044 | ₩13,990 | ₩14,003 | +0.10% | 16.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,017 | ₩14,057 | ₩13,950 | ₩14,017 | 0.00% | 60.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,017 | ₩14,030 | ₩14,017 | ₩14,017 | 0.00% | 25.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,963 | ₩14,084 | ₩13,963 | ₩14,017 | +0.38% | 24.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,017 | ₩14,057 | ₩13,977 | ₩14,024 | +0.05% | 53.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,963 | ₩14,017 | ₩13,963 | ₩13,997 | +0.24% | 19.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,950 | ₩14,003 | ₩13,950 | ₩13,977 | +0.19% | 13만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,950 | ₩14,017 | ₩13,950 | ₩13,963 | +0.10% | 2.4만 |
|---|