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 | ₩12,784 | ₩13,340 | ₩12,677 | ₩13,172 | +3.04% | 13.1만 |
| 2026.10.08 | ₩12,837 | ₩12,918 | ₩12,690 | ₩12,757 | -0.63% | 18.9만 |
| 2026.10.07 | ₩12,985 | ₩13,012 | ₩12,690 | ₩12,757 | -1.75% | 21.9만 |
| 2026.10.06 | ₩12,945 | ₩13,159 | ₩12,811 | ₩13,052 | +0.83% | 28.7만 |
| 2026.10.05 | ₩13,119 | ₩13,213 | ₩12,971 | ₩13,012 | -0.82% | 13.5만 |
| 2026.10.02 | ₩13,239 | ₩13,400 | ₩13,072 | ₩13,186 | -0.40% | 16.4만 |
| 2026.10.01 | ₩13,400 | ₩13,514 | ₩13,253 | ₩13,347 | -0.40% | 6만 |
| 2026.09.30 | ₩13,695 | ₩13,735 | ₩13,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,347 |
| -2.54% |
| 9.3만 |
| 2026.09.29 | ₩13,601 | ₩13,856 | ₩13,561 | ₩13,655 | +0.39% | 3.6만 |
|---|
| 2026.09.28 | ₩13,628 | ₩13,735 | ₩13,601 | ₩13,601 | -0.20% | 6.9만 |
|---|
| 2026.09.25 | ₩13,749 | ₩13,749 | ₩13,601 | ₩13,668 | -0.58% | 5.2만 |
|---|
| 2026.09.24 | ₩13,655 | ₩13,916 | ₩13,628 | ₩13,749 | +0.69% | 3.1만 |
|---|
| 2026.09.23 | ₩13,856 | ₩13,856 | ₩13,541 | ₩13,588 | -1.93% | 1.6만 |
|---|
| 2026.09.22 | ₩13,574 | ₩13,854 | ₩13,561 | ₩13,789 | +1.58% | 2.7만 |
|---|
| 2026.09.21 | ₩13,601 | ₩13,708 | ₩13,400 | ₩13,695 | +0.69% | 8.2만 |
|---|
| 2026.09.18 | ₩13,775 | ₩13,802 | ₩13,440 | ₩13,534 | -1.75% | 8.5만 |
|---|
| 2026.09.17 | ₩13,507 | ₩13,856 | ₩13,507 | ₩13,735 | +1.69% | 3.9만 |
|---|
| 2026.09.16 | ₩13,615 | ₩13,695 | ₩13,360 | ₩13,427 | -1.38% | 6.1만 |
|---|
| 2026.09.15 | ₩14,191 | ₩14,291 | ₩13,561 | ₩13,682 | -3.59% | 9.3만 |
|---|
| 2026.09.14 | ₩14,084 | ₩14,244 | ₩14,057 | ₩14,110 | +0.19% | 15.1만 |
|---|
| 2026.09.11 | ₩14,177 | ₩14,231 | ₩13,909 | ₩14,003 | -1.23% | 3.5만 |
|---|
| 2026.09.10 | ₩14,244 | ₩14,372 | ₩14,003 | ₩14,151 | -0.66% | 6.2만 |
|---|
| 2026.09.09 | ₩14,298 | ₩14,405 | ₩14,070 | ₩14,204 | -0.66% | 11.7만 |
|---|
| 2026.09.08 | ₩13,963 | ₩14,466 | ₩13,963 | ₩14,244 | +2.02% | 9만 |
|---|
| 2026.09.04 | ₩14,486 | ₩14,486 | ₩13,936 | ₩13,963 | -3.61% | 8.7만 |
|---|
| 2026.09.03 | ₩14,606 | ₩14,673 | ₩14,432 | ₩14,553 | -0.37% | 5.8만 |
|---|
| 2026.09.02 | ₩14,445 | ₩14,787 | ₩14,424 | ₩14,606 | +1.11% | 17.3만 |
|---|
| 2026.09.01 | ₩14,620 | ₩14,780 | ₩14,452 | ₩14,459 | -1.10% | 13.2만 |
|---|
| 2026.08.31 | ₩14,780 | ₩14,981 | ₩14,573 | ₩14,579 | -1.36% | 7.8만 |
|---|
| 2026.08.28 | ₩15,276 | ₩15,276 | ₩15,035 | ₩15,115 | -1.05% | 11.6만 |
|---|
| 2026.08.27 | ₩15,075 | ₩15,316 | ₩14,968 | ₩15,223 | +0.98% | 6.6만 |
|---|
| 2026.08.26 | ₩15,142 | ₩15,370 | ₩15,129 | ₩15,236 | +0.62% | 7.6만 |
|---|
| 2026.08.25 | ₩15,182 | ₩15,296 | ₩15,075 | ₩15,142 | -0.26% | 6.6만 |
|---|
| 2026.08.24 | ₩15,745 | ₩15,751 | ₩15,276 | ₩15,276 | -2.98% | 9.2만 |
|---|
| 2026.08.21 | ₩15,357 | ₩15,732 | ₩15,276 | ₩15,665 | +2.01% | 7만 |
|---|
| 2026.08.20 | ₩15,517 | ₩15,732 | ₩15,263 | ₩15,316 | -1.30% | 6.1만 |
|---|
| 2026.08.19 | ₩15,169 | ₩15,745 | ₩15,115 | ₩15,437 | +1.77% | 24.7만 |
|---|
| 2026.08.18 | ₩15,142 | ₩15,216 | ₩14,981 | ₩15,129 | -0.09% | 9.8만 |
|---|
| 2026.08.17 | ₩15,075 | ₩15,176 | ₩14,834 | ₩15,156 | +0.53% | 15.2만 |
|---|
| 2026.08.14 | ₩15,075 | ₩15,197 | ₩14,849 | ₩15,035 | -0.27% | 12.2만 |
|---|
| 2026.08.13 | ₩15,263 | ₩15,276 | ₩14,955 | ₩15,022 | -1.58% | 14.3만 |
|---|
| 2026.08.12 | ₩15,263 | ₩15,354 | ₩15,156 | ₩15,263 | 0.00% | 5.1만 |
|---|
| 2026.08.11 | ₩15,343 | ₩15,357 | ₩15,209 | ₩15,263 | -0.52% | 7만 |
|---|
| 2026.08.10 | ₩15,223 | ₩15,958 | ₩15,089 | ₩15,263 | +0.26% | 8.1만 |
|---|
| 2026.08.07 | ₩15,330 | ₩15,370 | ₩15,223 | ₩15,263 | -0.44% | 3.8만 |
|---|
| 2026.08.06 | ₩15,343 | ₩15,450 | ₩15,156 | ₩15,330 | -0.09% | 6.1만 |
|---|
| 2026.08.05 | ₩15,531 | ₩15,531 | ₩15,196 | ₩15,263 | -1.73% | 8.9만 |
|---|
| 2026.08.04 | ₩15,249 | ₩15,450 | ₩15,236 | ₩15,383 | +0.88% | 6.5만 |
|---|
| 2026.08.03 | ₩15,410 | ₩15,437 | ₩15,176 | ₩15,330 | -0.52% | 5.5만 |
|---|
| 2026.07.31 | ₩15,223 | ₩15,437 | ₩14,955 | ₩15,263 | +0.26% | 9.3만 |
|---|
| 2026.07.30 | ₩15,343 | ₩15,343 | ₩14,901 | ₩15,209 | -0.87% | 15.1만 |
|---|
| 2026.07.29 | ₩15,223 | ₩15,678 | ₩15,169 | ₩15,424 | +1.32% | 19만 |
|---|
| 2026.07.28 | ₩15,437 | ₩15,631 | ₩15,196 | ₩15,209 | -1.48% | 18만 |
|---|
| 2026.07.27 | ₩15,852 | ₩15,993 | ₩15,464 | ₩15,558 | -1.86% | 13.7만 |
|---|
| 2026.07.24 | ₩15,960 | ₩16,161 | ₩15,893 | ₩16,013 | +0.34% | 10.9만 |
|---|
| 2026.07.23 | ₩16,174 | ₩16,295 | ₩15,960 | ₩16,053 | -0.75% | 5.1만 |
|---|
| 2026.07.22 | ₩16,415 | ₩16,415 | ₩16,040 | ₩16,107 | -1.88% | 7.2만 |
|---|
| 2026.07.21 | ₩16,214 | ₩16,415 | ₩16,094 | ₩16,120 | -0.58% | 21.4만 |
|---|
| 2026.07.20 | ₩16,335 | ₩16,415 | ₩16,107 | ₩16,187 | -0.90% | 5.4만 |
|---|
| 2026.07.17 | ₩16,348 | ₩16,462 | ₩16,134 | ₩16,321 | -0.16% | 5.6만 |
|---|
| 2026.07.16 | ₩16,321 | ₩16,489 | ₩16,268 | ₩16,268 | -0.33% | 4.4만 |
|---|
| 2026.07.15 | ₩16,415 | ₩16,683 | ₩16,254 | ₩16,295 | -0.73% | 7.6만 |
|---|
| 2026.07.14 | ₩16,214 | ₩16,415 | ₩16,201 | ₩16,308 | +0.58% | 4.1만 |
|---|
| 2026.07.13 | ₩16,174 | ₩16,321 | ₩16,107 | ₩16,201 | +0.17% | 3.3만 |
|---|
| 2026.07.10 | ₩16,254 | ₩16,348 | ₩16,080 | ₩16,120 | -0.82% | 3.2만 |
|---|
| 2026.07.09 | ₩16,067 | ₩16,348 | ₩16,067 | ₩16,268 | +1.25% | 2.8만 |
|---|
| 2026.07.08 | ₩16,321 | ₩16,348 | ₩16,094 | ₩16,120 | -1.23% | 4.8만 |
|---|
| 2026.07.07 | ₩16,187 | ₩16,429 | ₩16,013 | ₩16,120 | -0.41% | 4.8만 |
|---|
| 2026.07.06 | ₩16,214 | ₩16,214 | ₩15,732 | ₩16,134 | -0.50% | 10.5만 |
|---|
| 2026.07.02 | ₩16,094 | ₩16,321 | ₩15,826 | ₩16,040 | -0.33% | 6.3만 |
|---|
| 2026.07.01 | ₩16,308 | ₩16,429 | ₩16,161 | ₩16,161 | -0.90% | 2.3만 |
|---|
| 2026.06.30 | ₩16,228 | ₩16,630 | ₩16,094 | ₩16,295 | +0.41% | 4만 |
|---|
| 2026.06.29 | ₩16,053 | ₩16,382 | ₩16,053 | ₩16,094 | +0.25% | 6.2만 |
|---|
| 2026.06.26 | ₩15,946 | ₩16,375 | ₩15,946 | ₩16,228 | +1.76% | 6.1만 |
|---|
| 2026.06.25 | ₩16,174 | ₩16,415 | ₩16,053 | ₩16,254 | +0.50% | 5.4만 |
|---|
| 2026.06.24 | ₩16,576 | ₩16,576 | ₩16,187 | ₩16,201 | -2.26% | 2.9만 |
|---|
| 2026.06.23 | ₩16,429 | ₩16,429 | ₩16,013 | ₩16,201 | -1.39% | 4.9만 |
|---|
| 2026.06.22 | ₩17,018 | ₩17,407 | ₩16,388 | ₩16,388 | -3.70% | 19.2만 |
|---|
| 2026.06.18 | ₩16,442 | ₩16,844 | ₩16,442 | ₩16,844 | +2.44% | 88만 |
|---|
| 2026.06.17 | ₩16,563 | ₩16,737 | ₩16,469 | ₩16,603 | +0.24% | 8.1만 |
|---|
| 2026.06.16 | ₩16,509 | ₩16,569 | ₩16,348 | ₩16,496 | -0.08% | 4.6만 |
|---|
| 2026.06.15 | ₩16,603 | ₩16,697 | ₩16,402 | ₩16,429 | -1.05% | 7.1만 |
|---|
| 2026.06.12 | ₩16,563 | ₩16,750 | ₩16,489 | ₩16,603 | +0.24% | 4.6만 |
|---|
| 2026.06.11 | ₩16,683 | ₩16,750 | ₩16,482 | ₩16,603 | -0.48% | 7.3만 |
|---|
| 2026.06.10 | ₩16,576 | ₩16,831 | ₩16,268 | ₩16,656 | +0.49% | 6.4만 |
|---|
| 2026.06.09 | ₩16,670 | ₩16,884 | ₩16,348 | ₩16,616 | -0.32% | 6.3만 |
|---|
| 2026.06.08 | ₩16,831 | ₩16,978 | ₩16,536 | ₩16,723 | -0.64% | 8.9만 |
|---|
| 2026.06.05 | ₩16,750 | ₩16,965 | ₩16,415 | ₩16,603 | -0.88% | 33.5만 |
|---|
| 2026.06.04 | ₩16,603 | ₩17,005 | ₩16,603 | ₩16,911 | +1.86% | 8.9만 |
|---|
| 2026.06.03 | ₩16,670 | ₩16,750 | ₩16,469 | ₩16,710 | +0.24% | 11.5만 |
|---|
| 2026.06.02 | ₩16,402 | ₩16,509 | ₩16,254 | ₩16,402 | 0.00% | 9.4만 |
|---|
| 2026.06.01 | ₩16,308 | ₩16,426 | ₩15,879 | ₩16,281 | -0.16% | 13.9만 |
|---|
| 2026.05.29 | ₩16,120 | ₩16,268 | ₩16,040 | ₩16,053 | -0.42% | 30.7만 |
|---|
| 2026.05.28 | ₩16,201 | ₩16,228 | ₩15,839 | ₩16,067 | -0.83% | 12.8만 |
|---|
| 2026.05.27 | ₩15,678 | ₩16,067 | ₩15,678 | ₩15,826 | +0.94% | 3.2만 |
|---|
| 2026.05.26 | ₩16,214 | ₩16,335 | ₩15,698 | ₩15,705 | -3.14% | 21.1만 |
|---|
| 2026.05.22 | ₩16,214 | ₩16,549 | ₩16,214 | ₩16,362 | +0.91% | 3.8만 |
|---|
| 2026.05.21 | ₩16,321 | ₩16,496 | ₩16,214 | ₩16,375 | +0.33% | 4.1만 |
|---|
| 2026.05.20 | ₩16,281 | ₩16,616 | ₩16,067 | ₩16,375 | +0.58% | 11.9만 |
|---|
| 2026.05.19 | ₩16,000 | ₩16,522 | ₩15,946 | ₩16,174 | +1.09% | 15.2만 |
|---|
| 2026.05.18 | ₩16,187 | ₩16,536 | ₩15,692 | ₩15,960 | -1.41% | 13.3만 |
|---|
| 2026.05.15 | ₩15,075 | ₩16,201 | ₩14,767 | ₩15,893 | +5.42% | 21.3만 |
|---|
| 2026.05.14 | ₩14,901 | ₩15,692 | ₩14,807 | ₩15,075 | +1.17% | 10.9만 |
|---|
| 2026.05.13 | ₩14,941 | ₩15,263 | ₩14,821 | ₩14,901 | -0.27% | 2.4만 |
|---|
| 2026.05.12 | ₩14,941 | ₩15,196 | ₩14,767 | ₩14,941 | 0.00% | 3.4만 |
|---|
| 2026.05.11 | ₩14,754 | ₩15,343 | ₩14,720 | ₩14,727 | -0.18% | 10.4만 |
|---|
| 2026.05.08 | ₩14,352 | ₩15,075 | ₩14,352 | ₩14,740 | +2.71% | 9.4만 |
|---|
| 2026.05.07 | ₩14,325 | ₩14,553 | ₩14,177 | ₩14,231 | -0.65% | 3만 |
|---|
| 2026.05.06 | ₩14,526 | ₩14,652 | ₩14,432 | ₩14,526 | 0.00% | 1.4만 |
|---|
| 2026.05.05 | ₩14,620 | ₩14,620 | ₩14,338 | ₩14,472 | -1.01% | 3.1만 |
|---|
| 2026.05.04 | ₩14,298 | ₩14,606 | ₩14,298 | ₩14,472 | +1.22% | 2.2만 |
|---|
| 2026.05.01 | ₩14,218 | ₩14,472 | ₩14,218 | ₩14,405 | +1.32% | 3.3만 |
|---|
| 2026.04.30 | ₩14,137 | ₩14,405 | ₩14,084 | ₩14,325 | +1.33% | 3.3만 |
|---|
| 2026.04.29 | ₩14,084 | ₩14,325 | ₩14,084 | ₩14,097 | +0.10% | 7.1만 |
|---|
| 2026.04.28 | ₩14,137 | ₩14,289 | ₩13,976 | ₩14,164 | +0.19% | 6.5만 |
|---|
| 2026.04.27 | ₩14,191 | ₩14,419 | ₩14,084 | ₩14,084 | -0.76% | 7.1만 |
|---|
| 2026.04.24 | ₩14,151 | ₩14,593 | ₩14,097 | ₩14,191 | +0.28% | 4.6만 |
|---|
| 2026.04.23 | ₩14,191 | ₩14,472 | ₩14,084 | ₩14,084 | -0.76% | 4.7만 |
|---|
| 2026.04.22 | ₩14,405 | ₩14,579 | ₩14,271 | ₩14,325 | -0.56% | 3.8만 |
|---|
| 2026.04.21 | ₩14,700 | ₩14,700 | ₩14,137 | ₩14,338 | -2.46% | 6.1만 |
|---|
| 2026.04.20 | ₩14,472 | ₩14,526 | ₩14,177 | ₩14,352 | -0.83% | 6.9만 |
|---|
| 2026.04.17 | ₩14,311 | ₩14,801 | ₩14,218 | ₩14,365 | +0.37% | 6.6만 |
|---|
| 2026.04.16 | ₩14,472 | ₩14,807 | ₩14,338 | ₩14,620 | +1.02% | 14.6만 |
|---|
| 2026.04.15 | ₩14,901 | ₩14,901 | ₩14,084 | ₩14,338 | -3.78% | 15.5만 |
|---|
| 2026.04.14 | ₩13,869 | ₩13,930 | ₩13,494 | ₩13,628 | -1.74% | 7.3만 |
|---|
| 2026.04.13 | ₩13,802 | ₩14,740 | ₩13,544 | ₩13,762 | -0.29% | 8.8만 |
|---|
| 2026.04.10 | ₩13,641 | ₩13,930 | ₩13,414 | ₩13,856 | +1.57% | 9.7만 |
|---|
| 2026.04.09 | ₩13,869 | ₩14,258 | ₩13,601 | ₩13,601 | -1.93% | 7.6만 |
|---|
| 2026.04.08 | ₩13,842 | ₩14,405 | ₩13,668 | ₩13,789 | -0.39% | 8.6만 |
|---|
| 2026.04.07 | ₩14,110 | ₩14,459 | ₩13,829 | ₩14,151 | +0.28% | 11.4만 |
|---|
| 2026.04.06 | ₩14,593 | ₩14,700 | ₩14,070 | ₩14,244 | -2.39% | 12.3만 |
|---|
| 2026.04.02 | ₩14,553 | ₩14,881 | ₩14,472 | ₩14,566 | +0.09% | 15.7만 |
|---|
| 2026.04.01 | ₩14,539 | ₩15,008 | ₩14,539 | ₩14,553 | +0.09% | 20.2만 |
|---|
| 2026.03.31 | ₩14,874 | ₩15,430 | ₩14,673 | ₩14,767 | -0.72% | 9.3만 |
|---|
| 2026.03.30 | ₩14,888 | ₩15,464 | ₩14,499 | ₩14,767 | -0.81% | 10.2만 |
|---|
| 2026.03.27 | ₩15,410 | ₩15,739 | ₩14,579 | ₩14,713 | -4.52% | 18.4만 |
|---|
| 2026.03.26 | ₩15,196 | ₩15,810 | ₩14,834 | ₩15,062 | -0.88% | 20.5만 |
|---|
| 2026.03.25 | ₩16,308 | ₩16,603 | ₩15,303 | ₩15,303 | -6.16% | 10만 |
|---|
| 2026.03.24 | ₩17,246 | ₩17,380 | ₩16,214 | ₩16,656 | -3.42% | 40.3만 |
|---|
| 2026.03.23 | ₩16,683 | ₩18,532 | ₩16,228 | ₩17,099 | +2.49% | 12.4만 |
|---|
| 2026.03.20 | ₩16,295 | ₩17,313 | ₩15,946 | ₩17,313 | +6.25% | 12.1만 |
|---|
| 2026.03.19 | ₩16,214 | ₩16,683 | ₩15,709 | ₩16,469 | +1.57% | 8.1만 |
|---|
| 2026.03.18 | ₩16,134 | ₩16,415 | ₩15,477 | ₩16,415 | +1.74% | 2.2만 |
|---|
| 2026.03.17 | ₩15,960 | ₩16,415 | ₩15,410 | ₩16,228 | +1.68% | 3.7만 |
|---|
| 2026.03.16 | ₩15,919 | ₩16,348 | ₩15,122 | ₩16,094 | +1.09% | 7.7만 |
|---|
| 2026.03.13 | ₩14,606 | ₩16,000 | ₩14,486 | ₩15,611 | +6.88% | 5.3만 |
|---|
| 2026.03.12 | ₩15,625 | ₩15,812 | ₩14,405 | ₩14,606 | -6.52% | 17.3만 |
|---|
| 2026.03.11 | ₩15,946 | ₩16,415 | ₩15,008 | ₩15,732 | -1.34% | 8.5만 |
|---|
| 2026.03.10 | ₩17,434 | ₩18,760 | ₩15,919 | ₩16,228 | -6.92% | 15.7만 |
|---|
| 2026.03.09 | ₩19,899 | ₩20,100 | ₩17,554 | ₩17,903 | -10.03% | 20.5만 |
|---|
| 2026.03.06 | ₩18,492 | ₩22,311 | ₩17,755 | ₩18,653 | +0.87% | 39만 |
|---|
| 2026.03.05 | ₩14,888 | ₩23,048 | ₩12,730 | ₩17,420 | +17.01% | 14.8만 |
|---|
| 2026.03.04 | ₩15,223 | ₩18,090 | ₩14,807 | ₩14,807 | -2.73% | 6.1만 |
|---|
| 2026.03.03 | ₩16,362 | ₩16,496 | ₩14,821 | ₩14,821 | -9.42% | 5.3만 |
|---|
| 2026.03.02 | ₩16,402 | ₩18,362 | ₩15,914 | ₩16,616 | +1.31% | 4.2만 |
|---|
| 2026.02.27 | ₩14,955 | ₩18,425 | ₩14,955 | ₩16,348 | +9.32% | 2.4만 |
|---|
| 2026.02.26 | ₩16,335 | ₩16,918 | ₩14,419 | ₩15,102 | -7.55% | 4.3만 |
|---|
| 2026.02.25 | ₩14,242 | ₩16,563 | ₩14,137 | ₩15,986 | +12.25% | 1.5만 |
|---|
| 2026.02.24 | ₩14,156 | ₩14,338 | ₩14,151 | ₩14,244 | +0.62% | 9.1만 |
|---|
| 2026.02.23 | ₩14,137 | ₩14,164 | ₩14,137 | ₩14,151 | +0.09% | 6.1만 |
|---|
| 2026.02.20 | ₩14,177 | ₩14,177 | ₩14,137 | ₩14,151 | -0.19% | 3.9만 |
|---|
| 2026.02.19 | ₩14,177 | ₩14,177 | ₩14,137 | ₩14,151 | -0.19% | 8.1만 |
|---|
| 2026.02.18 | ₩14,191 | ₩14,191 | ₩14,151 | ₩14,183 | -0.06% | 7.4천 |
|---|
| 2026.02.17 | ₩14,191 | ₩14,191 | ₩14,151 | ₩14,151 | -0.28% | 7.5천 |
|---|
| 2026.02.13 | ₩14,137 | ₩14,164 | ₩14,137 | ₩14,164 | +0.19% | 1.1만 |
|---|
| 2026.02.12 | ₩14,151 | ₩14,164 | ₩14,151 | ₩14,151 | 0.00% | 52.5만 |
|---|
| 2026.02.11 | ₩14,191 | ₩14,191 | ₩14,137 | ₩14,137 | -0.38% | 16.3만 |
|---|
| 2026.02.10 | ₩14,151 | ₩14,231 | ₩14,151 | ₩14,164 | +0.09% | 2.5만 |
|---|
| 2026.02.09 | ₩14,151 | ₩14,191 | ₩14,151 | ₩14,151 | 0.00% | 1.9만 |
|---|
| 2026.02.06 | ₩14,191 | ₩14,191 | ₩14,151 | ₩14,151 | -0.28% | 6.9천 |
|---|
| 2026.02.05 | ₩14,137 | ₩14,177 | ₩14,137 | ₩14,151 | +0.09% | 37만 |
|---|
| 2026.02.04 | ₩14,137 | ₩14,177 | ₩14,137 | ₩14,177 | +0.28% | 1.8천 |
|---|
| 2026.02.03 | ₩14,137 | ₩14,164 | ₩14,137 | ₩14,151 | +0.09% | 4.7천 |
|---|
| 2026.02.02 | ₩14,218 | ₩14,218 | ₩14,151 | ₩14,164 | -0.38% | 23.5만 |
|---|
| 2026.01.30 | ₩14,151 | ₩14,191 | ₩14,151 | ₩14,164 | +0.09% | 2.2만 |
|---|
| 2026.01.29 | ₩14,191 | ₩14,191 | ₩14,151 | ₩14,151 | -0.28% | 1.3만 |
|---|
| 2026.01.28 | ₩14,137 | ₩14,177 | ₩14,137 | ₩14,177 | +0.28% | 7.8천 |
|---|
| 2026.01.27 | ₩14,141 | ₩14,151 | ₩14,124 | ₩14,137 | -0.03% | 53.3만 |
|---|
| 2026.01.26 | ₩14,137 | ₩14,177 | ₩14,137 | ₩14,137 | 0.00% | 3.5천 |
|---|
| 2026.01.23 | ₩14,151 | ₩14,151 | ₩14,137 | ₩14,137 | -0.09% | 12.8만 |
|---|
| 2026.01.22 | ₩14,177 | ₩14,177 | ₩14,137 | ₩14,137 | -0.28% | 4.9천 |
|---|
| 2026.01.21 | ₩14,191 | ₩14,191 | ₩14,124 | ₩14,124 | -0.47% | 8.3천 |
|---|
| 2026.01.20 | ₩14,137 | ₩14,151 | ₩14,124 | ₩14,124 | -0.09% | 16.6만 |
|---|
| 2026.01.16 | ₩14,151 | ₩14,151 | ₩14,124 | ₩14,137 | -0.09% | 8.8만 |
|---|
| 2026.01.15 | ₩14,151 | ₩14,151 | ₩14,110 | ₩14,137 | -0.09% | 2.1만 |
|---|
| 2026.01.14 | ₩14,097 | ₩14,191 | ₩14,097 | ₩14,110 | +0.10% | 8.7만 |
|---|
| 2026.01.13 | ₩14,097 | ₩14,104 | ₩14,097 | ₩14,097 | 0.00% | 4.9천 |
|---|
| 2026.01.12 | ₩14,124 | ₩14,124 | ₩14,097 | ₩14,097 | -0.19% | 1.6만 |
|---|
| 2026.01.09 | ₩14,124 | ₩14,124 | ₩14,097 | ₩14,097 | -0.19% | 2.6만 |
|---|
| 2026.01.08 | ₩14,070 | ₩14,084 | ₩14,070 | ₩14,084 | +0.10% | 1.5만 |
|---|
| 2026.01.07 | ₩14,070 | ₩14,097 | ₩14,070 | ₩14,070 | 0.00% | 2.4만 |
|---|
| 2026.01.06 | ₩14,070 | ₩14,097 | ₩14,070 | ₩14,070 | 0.00% | 2.4만 |
|---|
| 2026.01.05 | ₩14,057 | ₩14,097 | ₩14,057 | ₩14,070 | +0.10% | 5.8만 |
|---|
| 2026.01.02 | ₩14,124 | ₩14,124 | ₩14,057 | ₩14,057 | -0.47% | 1.8만 |
|---|
| 2025.12.31 | ₩14,137 | ₩14,137 | ₩14,057 | ₩14,057 | -0.57% | 1.8만 |
|---|
| 2025.12.30 | ₩14,043 | ₩14,070 | ₩14,043 | ₩14,043 | 0.00% | 6.3만 |
|---|
| 2025.12.29 | ₩14,043 | ₩14,050 | ₩14,043 | ₩14,043 | 0.00% | 1.9만 |
|---|
| 2025.12.26 | ₩14,110 | ₩14,110 | ₩14,043 | ₩14,043 | -0.47% | 2.4만 |
|---|
| 2025.12.24 | ₩14,043 | ₩14,043 | ₩14,043 | ₩14,043 | 0.00% | 2.5만 |
|---|
| 2025.12.23 | ₩14,043 | ₩14,055 | ₩14,043 | ₩14,043 | 0.00% | 4.1만 |
|---|
| 2025.12.22 | ₩14,043 | ₩14,110 | ₩14,043 | ₩14,043 | 0.00% | 3.7만 |
|---|
| 2025.12.19 | ₩14,030 | ₩14,059 | ₩14,030 | ₩14,043 | +0.10% | 2만 |
|---|
| 2025.12.18 | ₩14,070 | ₩14,070 | ₩14,043 | ₩14,043 | -0.19% | 2.4만 |
|---|
| 2025.12.17 | ₩14,017 | ₩14,070 | ₩14,017 | ₩14,043 | +0.19% | 12만 |
|---|
| 2025.12.16 | ₩14,017 | ₩14,070 | ₩14,017 | ₩14,023 | +0.05% | 2.1만 |
|---|
| 2025.12.15 | ₩14,017 | ₩14,047 | ₩14,017 | ₩14,017 | 0.00% | 2.9만 |
|---|
| 2025.12.12 | ₩14,017 | ₩14,023 | ₩14,017 | ₩14,017 | 0.00% | 2.2만 |
|---|
| 2025.12.11 | ₩14,017 | ₩14,043 | ₩14,003 | ₩14,017 | 0.00% | 2.5만 |
|---|
| 2025.12.10 | ₩13,990 | ₩14,057 | ₩13,990 | ₩14,017 | +0.19% | 4.3만 |
|---|
| 2025.12.09 | ₩13,990 | ₩14,003 | ₩13,990 | ₩14,003 | +0.10% | 7.4만 |
|---|
| 2025.12.08 | ₩14,003 | ₩14,017 | ₩13,990 | ₩14,017 | +0.10% | 5.1만 |
|---|
| 2025.12.05 | ₩13,990 | ₩13,997 | ₩13,990 | ₩13,990 | 0.00% | 4.1만 |
|---|
| 2025.12.04 | ₩13,990 | ₩13,995 | ₩13,990 | ₩13,990 | 0.00% | 8.4만 |
|---|
| 2025.12.03 | ₩13,990 | ₩14,030 | ₩13,990 | ₩13,990 | 0.00% | 2.8만 |
|---|
| 2025.12.02 | ₩13,990 | ₩14,030 | ₩13,990 | ₩14,030 | +0.29% | 8.7만 |
|---|
| 2025.12.01 | ₩13,990 | ₩14,030 | ₩13,990 | ₩14,030 | +0.29% | 18.4만 |
|---|
| 2025.11.28 | ₩13,990 | ₩13,990 | ₩13,990 | ₩13,990 | 0.00% | 2.5만 |
|---|
| 2025.11.26 | ₩13,990 | ₩14,017 | ₩13,990 | ₩14,017 | +0.19% | 2.9만 |
|---|
| 2025.11.25 | ₩13,990 | ₩14,030 | ₩13,990 | ₩14,030 | +0.29% | 6.8만 |
|---|
| 2025.11.24 | ₩13,976 | ₩14,030 | ₩13,976 | ₩14,030 | +0.38% | 4.2만 |
|---|
| 2025.11.21 | ₩13,976 | ₩14,017 | ₩13,976 | ₩14,003 | +0.19% | 4.3만 |
|---|
| 2025.11.20 | ₩14,043 | ₩14,043 | ₩13,936 | ₩13,936 | -0.76% | 5.2만 |
|---|
| 2025.11.19 | ₩13,936 | ₩14,017 | ₩13,936 | ₩13,976 | +0.29% | 5.6만 |
|---|
| 2025.11.18 | ₩14,030 | ₩14,030 | ₩13,936 | ₩13,990 | -0.29% | 34.4만 |
|---|
| 2025.11.17 | ₩14,003 | ₩14,015 | ₩13,990 | ₩14,003 | 0.00% | 11.1만 |
|---|
| 2025.11.14 | ₩14,003 | ₩14,017 | ₩14,003 | ₩14,003 | 0.00% | 8만 |
|---|
| 2025.11.13 | ₩14,003 | ₩14,017 | ₩14,003 | ₩14,003 | 0.00% | 4.6만 |
|---|
| 2025.11.12 | ₩14,003 | ₩14,017 | ₩14,003 | ₩14,003 | 0.00% | 4.4만 |
|---|
| 2025.11.11 | ₩14,003 | ₩14,013 | ₩14,003 | ₩14,003 | 0.00% | 4.2만 |
|---|
| 2025.11.10 | ₩14,003 | ₩14,017 | ₩14,003 | ₩14,003 | 0.00% | 4.3만 |
|---|
| 2025.11.07 | ₩14,003 | ₩14,023 | ₩14,003 | ₩14,003 | 0.00% | 3.7만 |
|---|
| 2025.11.06 | ₩14,003 | ₩14,017 | ₩14,003 | ₩14,017 | +0.10% | 2.5만 |
|---|
| 2025.11.05 | ₩14,003 | ₩14,010 | ₩14,003 | ₩14,003 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩14,003 | ₩14,010 | ₩14,003 | ₩14,010 | +0.05% | 5.3만 |
|---|
| 2025.11.03 | ₩13,950 | ₩14,070 | ₩13,950 | ₩14,003 | +0.38% | 9.8만 |
|---|
| 2025.10.31 | ₩13,976 | ₩14,010 | ₩13,976 | ₩14,010 | +0.24% | 25.8만 |
|---|
| 2025.10.30 | ₩13,963 | ₩14,043 | ₩13,963 | ₩14,003 | +0.29% | 19.8만 |
|---|
| 2025.10.29 | ₩14,043 | ₩14,043 | ₩13,976 | ₩14,003 | -0.29% | 3.8만 |
|---|
| 2025.10.28 | ₩13,990 | ₩14,017 | ₩13,990 | ₩14,003 | +0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩14,003 | ₩14,010 | ₩13,976 | ₩14,003 | 0.00% | 2.3만 |
|---|
| 2025.10.24 | ₩14,003 | ₩14,003 | ₩13,966 | ₩13,983 | -0.14% | 1.9만 |
|---|
| 2025.10.23 | ₩13,950 | ₩13,990 | ₩13,950 | ₩13,983 | +0.24% | 3.6만 |
|---|
| 2025.10.22 | ₩13,950 | ₩13,963 | ₩13,950 | ₩13,963 | +0.10% | 1.6천 |
|---|
| 2025.10.21 | ₩13,950 | ₩13,972 | ₩13,950 | ₩13,963 | +0.10% | 10.4만 |
|---|
| 2025.10.20 | ₩13,950 | ₩13,970 | ₩13,950 | ₩13,963 | +0.10% | 3.2만 |
|---|
| 2025.10.17 | ₩13,950 | ₩13,976 | ₩13,950 | ₩13,963 | +0.10% | 2.3만 |
|---|
| 2025.10.16 | ₩13,936 | ₩13,990 | ₩13,936 | ₩13,963 | +0.19% | 6.6만 |
|---|
| 2025.10.15 | ₩13,976 | ₩13,990 | ₩13,950 | ₩13,976 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩13,950 | ₩13,976 | ₩13,950 | ₩13,950 | 0.00% | 2.6만 |
|---|
| 2025.10.13 | ₩13,936 | ₩13,990 | ₩13,936 | ₩13,950 | +0.10% | 2천 |
|---|
| 2025.10.10 | ₩13,936 | ₩14,003 | ₩13,936 | ₩13,950 | +0.10% | 2.4만 |
|---|