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 | ₩12,794 | ₩13,351 | ₩12,687 | ₩13,183 | +3.04% | 13.1만 |
| 2026.10.08 | ₩12,848 | ₩12,929 | ₩12,701 | ₩12,768 | -0.63% | 18.9만 |
| 2026.10.07 | ₩12,996 | ₩13,022 | ₩12,701 | ₩12,768 | -1.75% | 21.9만 |
| 2026.10.06 | ₩12,955 | ₩13,170 | ₩12,821 | ₩13,063 | +0.83% | 28.7만 |
| 2026.10.05 | ₩13,130 | ₩13,224 | ₩12,982 | ₩13,022 | -0.82% | 13.5만 |
| 2026.10.02 | ₩13,250 | ₩13,411 | ₩13,083 | ₩13,197 | -0.40% | 16.4만 |
| 2026.10.01 | ₩13,411 | ₩13,525 | ₩13,264 | ₩13,358 | -0.40% | 6만 |
| 2026.09.30 | ₩13,706 | ₩13,747 | ₩13,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,358 |
| -2.54% |
| 9.3만 |
| 2026.09.29 | ₩13,613 | ₩13,867 | ₩13,572 | ₩13,666 | +0.39% | 3.6만 |
|---|
| 2026.09.28 | ₩13,639 | ₩13,747 | ₩13,613 | ₩13,613 | -0.20% | 6.9만 |
|---|
| 2026.09.25 | ₩13,760 | ₩13,760 | ₩13,613 | ₩13,680 | -0.58% | 5.2만 |
|---|
| 2026.09.24 | ₩13,666 | ₩13,928 | ₩13,639 | ₩13,760 | +0.69% | 3.1만 |
|---|
| 2026.09.23 | ₩13,867 | ₩13,867 | ₩13,552 | ₩13,599 | -1.93% | 1.6만 |
|---|
| 2026.09.22 | ₩13,586 | ₩13,866 | ₩13,572 | ₩13,800 | +1.58% | 2.7만 |
|---|
| 2026.09.21 | ₩13,613 | ₩13,720 | ₩13,411 | ₩13,706 | +0.69% | 8.2만 |
|---|
| 2026.09.18 | ₩13,787 | ₩13,814 | ₩13,452 | ₩13,546 | -1.75% | 8.5만 |
|---|
| 2026.09.17 | ₩13,519 | ₩13,867 | ₩13,519 | ₩13,747 | +1.69% | 3.9만 |
|---|
| 2026.09.16 | ₩13,626 | ₩13,706 | ₩13,371 | ₩13,438 | -1.38% | 6.1만 |
|---|
| 2026.09.15 | ₩14,203 | ₩14,303 | ₩13,572 | ₩13,693 | -3.59% | 9.3만 |
|---|
| 2026.09.14 | ₩14,095 | ₩14,256 | ₩14,069 | ₩14,122 | +0.19% | 15.1만 |
|---|
| 2026.09.11 | ₩14,189 | ₩14,243 | ₩13,921 | ₩14,015 | -1.23% | 3.5만 |
|---|
| 2026.09.10 | ₩14,256 | ₩14,384 | ₩14,015 | ₩14,162 | -0.66% | 6.2만 |
|---|
| 2026.09.09 | ₩14,310 | ₩14,417 | ₩14,082 | ₩14,216 | -0.66% | 11.7만 |
|---|
| 2026.09.08 | ₩13,975 | ₩14,478 | ₩13,975 | ₩14,256 | +2.02% | 9만 |
|---|
| 2026.09.04 | ₩14,498 | ₩14,498 | ₩13,948 | ₩13,975 | -3.61% | 8.7만 |
|---|
| 2026.09.03 | ₩14,618 | ₩14,685 | ₩14,444 | ₩14,565 | -0.37% | 5.8만 |
|---|
| 2026.09.02 | ₩14,457 | ₩14,799 | ₩14,436 | ₩14,618 | +1.11% | 17.3만 |
|---|
| 2026.09.01 | ₩14,632 | ₩14,793 | ₩14,464 | ₩14,471 | -1.10% | 13.2만 |
|---|
| 2026.08.31 | ₩14,793 | ₩14,994 | ₩14,585 | ₩14,592 | -1.36% | 7.8만 |
|---|
| 2026.08.28 | ₩15,289 | ₩15,289 | ₩15,048 | ₩15,128 | -1.05% | 11.6만 |
|---|
| 2026.08.27 | ₩15,088 | ₩15,329 | ₩14,981 | ₩15,235 | +0.98% | 6.6만 |
|---|
| 2026.08.26 | ₩15,155 | ₩15,383 | ₩15,141 | ₩15,249 | +0.62% | 7.6만 |
|---|
| 2026.08.25 | ₩15,195 | ₩15,309 | ₩15,088 | ₩15,155 | -0.26% | 6.6만 |
|---|
| 2026.08.24 | ₩15,758 | ₩15,764 | ₩15,289 | ₩15,289 | -2.98% | 9.2만 |
|---|
| 2026.08.21 | ₩15,369 | ₩15,745 | ₩15,289 | ₩15,678 | +2.01% | 7만 |
|---|
| 2026.08.20 | ₩15,530 | ₩15,745 | ₩15,276 | ₩15,329 | -1.30% | 6.1만 |
|---|
| 2026.08.19 | ₩15,182 | ₩15,758 | ₩15,128 | ₩15,450 | +1.77% | 24.7만 |
|---|
| 2026.08.18 | ₩15,155 | ₩15,229 | ₩14,994 | ₩15,141 | -0.09% | 9.8만 |
|---|
| 2026.08.17 | ₩15,088 | ₩15,188 | ₩14,846 | ₩15,168 | +0.53% | 15.2만 |
|---|
| 2026.08.14 | ₩15,088 | ₩15,210 | ₩14,861 | ₩15,048 | -0.27% | 12.2만 |
|---|
| 2026.08.13 | ₩15,276 | ₩15,289 | ₩14,967 | ₩15,034 | -1.58% | 14.3만 |
|---|
| 2026.08.12 | ₩15,276 | ₩15,367 | ₩15,168 | ₩15,276 | 0.00% | 5.1만 |
|---|
| 2026.08.11 | ₩15,356 | ₩15,369 | ₩15,222 | ₩15,276 | -0.52% | 7만 |
|---|
| 2026.08.10 | ₩15,235 | ₩15,972 | ₩15,101 | ₩15,276 | +0.26% | 8.1만 |
|---|
| 2026.08.07 | ₩15,343 | ₩15,383 | ₩15,235 | ₩15,276 | -0.44% | 3.8만 |
|---|
| 2026.08.06 | ₩15,356 | ₩15,463 | ₩15,168 | ₩15,343 | -0.09% | 6.1만 |
|---|
| 2026.08.05 | ₩15,544 | ₩15,544 | ₩15,209 | ₩15,276 | -1.73% | 8.9만 |
|---|
| 2026.08.04 | ₩15,262 | ₩15,463 | ₩15,249 | ₩15,396 | +0.88% | 6.5만 |
|---|
| 2026.08.03 | ₩15,423 | ₩15,450 | ₩15,188 | ₩15,343 | -0.52% | 5.5만 |
|---|
| 2026.07.31 | ₩15,235 | ₩15,450 | ₩14,967 | ₩15,276 | +0.26% | 9.3만 |
|---|
| 2026.07.30 | ₩15,356 | ₩15,356 | ₩14,913 | ₩15,222 | -0.87% | 15.1만 |
|---|
| 2026.07.29 | ₩15,235 | ₩15,691 | ₩15,182 | ₩15,437 | +1.32% | 19만 |
|---|
| 2026.07.28 | ₩15,450 | ₩15,644 | ₩15,209 | ₩15,222 | -1.48% | 18만 |
|---|
| 2026.07.27 | ₩15,866 | ₩16,007 | ₩15,477 | ₩15,571 | -1.86% | 13.7만 |
|---|
| 2026.07.24 | ₩15,973 | ₩16,174 | ₩15,906 | ₩16,027 | +0.34% | 10.9만 |
|---|
| 2026.07.23 | ₩16,188 | ₩16,308 | ₩15,973 | ₩16,067 | -0.75% | 5.1만 |
|---|
| 2026.07.22 | ₩16,429 | ₩16,429 | ₩16,053 | ₩16,121 | -1.88% | 7.2만 |
|---|
| 2026.07.21 | ₩16,228 | ₩16,429 | ₩16,107 | ₩16,134 | -0.58% | 21.4만 |
|---|
| 2026.07.20 | ₩16,348 | ₩16,429 | ₩16,121 | ₩16,201 | -0.90% | 5.4만 |
|---|
| 2026.07.17 | ₩16,362 | ₩16,476 | ₩16,147 | ₩16,335 | -0.16% | 5.6만 |
|---|
| 2026.07.16 | ₩16,335 | ₩16,503 | ₩16,281 | ₩16,281 | -0.33% | 4.4만 |
|---|
| 2026.07.15 | ₩16,429 | ₩16,697 | ₩16,268 | ₩16,308 | -0.73% | 7.6만 |
|---|
| 2026.07.14 | ₩16,228 | ₩16,429 | ₩16,214 | ₩16,322 | +0.58% | 4.1만 |
|---|
| 2026.07.13 | ₩16,188 | ₩16,335 | ₩16,121 | ₩16,214 | +0.17% | 3.3만 |
|---|
| 2026.07.10 | ₩16,268 | ₩16,362 | ₩16,094 | ₩16,134 | -0.82% | 3.2만 |
|---|
| 2026.07.09 | ₩16,080 | ₩16,362 | ₩16,080 | ₩16,281 | +1.25% | 2.8만 |
|---|
| 2026.07.08 | ₩16,335 | ₩16,362 | ₩16,107 | ₩16,134 | -1.23% | 4.8만 |
|---|
| 2026.07.07 | ₩16,201 | ₩16,442 | ₩16,027 | ₩16,134 | -0.41% | 4.8만 |
|---|
| 2026.07.06 | ₩16,228 | ₩16,228 | ₩15,745 | ₩16,147 | -0.50% | 10.5만 |
|---|
| 2026.07.02 | ₩16,107 | ₩16,335 | ₩15,839 | ₩16,053 | -0.33% | 6.3만 |
|---|
| 2026.07.01 | ₩16,322 | ₩16,442 | ₩16,174 | ₩16,174 | -0.90% | 2.3만 |
|---|
| 2026.06.30 | ₩16,241 | ₩16,644 | ₩16,107 | ₩16,308 | +0.41% | 4만 |
|---|
| 2026.06.29 | ₩16,067 | ₩16,395 | ₩16,067 | ₩16,107 | +0.25% | 6.2만 |
|---|
| 2026.06.26 | ₩15,960 | ₩16,389 | ₩15,960 | ₩16,241 | +1.76% | 6.1만 |
|---|
| 2026.06.25 | ₩16,188 | ₩16,429 | ₩16,067 | ₩16,268 | +0.50% | 5.4만 |
|---|
| 2026.06.24 | ₩16,590 | ₩16,590 | ₩16,201 | ₩16,214 | -2.26% | 2.9만 |
|---|
| 2026.06.23 | ₩16,442 | ₩16,442 | ₩16,027 | ₩16,214 | -1.39% | 4.9만 |
|---|
| 2026.06.22 | ₩17,032 | ₩17,421 | ₩16,402 | ₩16,402 | -3.70% | 19.2만 |
|---|
| 2026.06.18 | ₩16,456 | ₩16,858 | ₩16,456 | ₩16,858 | +2.44% | 88만 |
|---|
| 2026.06.17 | ₩16,576 | ₩16,751 | ₩16,483 | ₩16,617 | +0.24% | 8.1만 |
|---|
| 2026.06.16 | ₩16,523 | ₩16,583 | ₩16,362 | ₩16,509 | -0.08% | 4.6만 |
|---|
| 2026.06.15 | ₩16,617 | ₩16,711 | ₩16,416 | ₩16,442 | -1.05% | 7.1만 |
|---|
| 2026.06.12 | ₩16,576 | ₩16,764 | ₩16,503 | ₩16,617 | +0.24% | 4.6만 |
|---|
| 2026.06.11 | ₩16,697 | ₩16,764 | ₩16,496 | ₩16,617 | -0.48% | 7.3만 |
|---|
| 2026.06.10 | ₩16,590 | ₩16,845 | ₩16,281 | ₩16,670 | +0.49% | 6.4만 |
|---|
| 2026.06.09 | ₩16,684 | ₩16,898 | ₩16,362 | ₩16,630 | -0.32% | 6.3만 |
|---|
| 2026.06.08 | ₩16,845 | ₩16,992 | ₩16,550 | ₩16,737 | -0.64% | 8.9만 |
|---|
| 2026.06.05 | ₩16,764 | ₩16,979 | ₩16,429 | ₩16,617 | -0.88% | 33.5만 |
|---|
| 2026.06.04 | ₩16,617 | ₩17,019 | ₩16,617 | ₩16,925 | +1.86% | 8.9만 |
|---|
| 2026.06.03 | ₩16,684 | ₩16,764 | ₩16,483 | ₩16,724 | +0.24% | 11.5만 |
|---|
| 2026.06.02 | ₩16,416 | ₩16,523 | ₩16,268 | ₩16,416 | 0.00% | 9.4만 |
|---|
| 2026.06.01 | ₩16,322 | ₩16,440 | ₩15,893 | ₩16,295 | -0.16% | 13.9만 |
|---|
| 2026.05.29 | ₩16,134 | ₩16,281 | ₩16,053 | ₩16,067 | -0.42% | 30.7만 |
|---|
| 2026.05.28 | ₩16,214 | ₩16,241 | ₩15,852 | ₩16,080 | -0.83% | 12.8만 |
|---|
| 2026.05.27 | ₩15,691 | ₩16,080 | ₩15,691 | ₩15,839 | +0.94% | 3.2만 |
|---|
| 2026.05.26 | ₩16,228 | ₩16,348 | ₩15,711 | ₩15,718 | -3.14% | 21.1만 |
|---|
| 2026.05.22 | ₩16,228 | ₩16,563 | ₩16,228 | ₩16,375 | +0.91% | 3.8만 |
|---|
| 2026.05.21 | ₩16,335 | ₩16,509 | ₩16,228 | ₩16,389 | +0.33% | 4.1만 |
|---|
| 2026.05.20 | ₩16,295 | ₩16,630 | ₩16,080 | ₩16,389 | +0.58% | 11.9만 |
|---|
| 2026.05.19 | ₩16,013 | ₩16,536 | ₩15,960 | ₩16,188 | +1.09% | 15.2만 |
|---|
| 2026.05.18 | ₩16,201 | ₩16,550 | ₩15,705 | ₩15,973 | -1.41% | 13.3만 |
|---|
| 2026.05.15 | ₩15,088 | ₩16,214 | ₩14,779 | ₩15,906 | +5.42% | 21.3만 |
|---|
| 2026.05.14 | ₩14,913 | ₩15,705 | ₩14,820 | ₩15,088 | +1.17% | 10.9만 |
|---|
| 2026.05.13 | ₩14,954 | ₩15,276 | ₩14,833 | ₩14,913 | -0.27% | 2.4만 |
|---|
| 2026.05.12 | ₩14,954 | ₩15,209 | ₩14,779 | ₩14,954 | 0.00% | 3.4만 |
|---|
| 2026.05.11 | ₩14,766 | ₩15,356 | ₩14,732 | ₩14,739 | -0.18% | 10.4만 |
|---|
| 2026.05.08 | ₩14,364 | ₩15,088 | ₩14,364 | ₩14,753 | +2.71% | 9.4만 |
|---|
| 2026.05.07 | ₩14,337 | ₩14,565 | ₩14,189 | ₩14,243 | -0.65% | 3만 |
|---|
| 2026.05.06 | ₩14,538 | ₩14,664 | ₩14,444 | ₩14,538 | 0.00% | 1.4만 |
|---|
| 2026.05.05 | ₩14,632 | ₩14,632 | ₩14,350 | ₩14,484 | -1.01% | 3.1만 |
|---|
| 2026.05.04 | ₩14,310 | ₩14,618 | ₩14,310 | ₩14,484 | +1.22% | 2.2만 |
|---|
| 2026.05.01 | ₩14,229 | ₩14,484 | ₩14,229 | ₩14,417 | +1.32% | 3.3만 |
|---|
| 2026.04.30 | ₩14,149 | ₩14,417 | ₩14,095 | ₩14,337 | +1.33% | 3.3만 |
|---|
| 2026.04.29 | ₩14,095 | ₩14,337 | ₩14,095 | ₩14,109 | +0.10% | 7.1만 |
|---|
| 2026.04.28 | ₩14,149 | ₩14,301 | ₩13,988 | ₩14,176 | +0.19% | 6.5만 |
|---|
| 2026.04.27 | ₩14,203 | ₩14,431 | ₩14,095 | ₩14,095 | -0.76% | 7.1만 |
|---|
| 2026.04.24 | ₩14,162 | ₩14,605 | ₩14,109 | ₩14,203 | +0.28% | 4.6만 |
|---|
| 2026.04.23 | ₩14,203 | ₩14,484 | ₩14,095 | ₩14,095 | -0.76% | 4.7만 |
|---|
| 2026.04.22 | ₩14,417 | ₩14,592 | ₩14,283 | ₩14,337 | -0.56% | 3.8만 |
|---|
| 2026.04.21 | ₩14,712 | ₩14,712 | ₩14,149 | ₩14,350 | -2.46% | 6.1만 |
|---|
| 2026.04.20 | ₩14,484 | ₩14,538 | ₩14,189 | ₩14,364 | -0.83% | 6.9만 |
|---|
| 2026.04.17 | ₩14,323 | ₩14,813 | ₩14,229 | ₩14,377 | +0.37% | 6.6만 |
|---|
| 2026.04.16 | ₩14,484 | ₩14,820 | ₩14,350 | ₩14,632 | +1.02% | 14.6만 |
|---|
| 2026.04.15 | ₩14,913 | ₩14,913 | ₩14,095 | ₩14,350 | -3.78% | 15.5만 |
|---|
| 2026.04.14 | ₩13,881 | ₩13,941 | ₩13,505 | ₩13,639 | -1.74% | 7.3만 |
|---|
| 2026.04.13 | ₩13,814 | ₩14,753 | ₩13,555 | ₩13,774 | -0.29% | 8.8만 |
|---|
| 2026.04.10 | ₩13,653 | ₩13,941 | ₩13,425 | ₩13,867 | +1.57% | 9.7만 |
|---|
| 2026.04.09 | ₩13,881 | ₩14,270 | ₩13,613 | ₩13,613 | -1.93% | 7.6만 |
|---|
| 2026.04.08 | ₩13,854 | ₩14,417 | ₩13,680 | ₩13,800 | -0.39% | 8.6만 |
|---|
| 2026.04.07 | ₩14,122 | ₩14,471 | ₩13,841 | ₩14,162 | +0.28% | 11.4만 |
|---|
| 2026.04.06 | ₩14,605 | ₩14,712 | ₩14,082 | ₩14,256 | -2.39% | 12.3만 |
|---|
| 2026.04.02 | ₩14,565 | ₩14,893 | ₩14,484 | ₩14,578 | +0.09% | 15.7만 |
|---|
| 2026.04.01 | ₩14,551 | ₩15,021 | ₩14,551 | ₩14,565 | +0.09% | 20.2만 |
|---|
| 2026.03.31 | ₩14,887 | ₩15,443 | ₩14,685 | ₩14,779 | -0.72% | 9.3만 |
|---|
| 2026.03.30 | ₩14,900 | ₩15,477 | ₩14,511 | ₩14,779 | -0.81% | 10.2만 |
|---|
| 2026.03.27 | ₩15,423 | ₩15,752 | ₩14,592 | ₩14,726 | -4.52% | 18.4만 |
|---|
| 2026.03.26 | ₩15,209 | ₩15,823 | ₩14,846 | ₩15,074 | -0.88% | 20.5만 |
|---|
| 2026.03.25 | ₩16,322 | ₩16,617 | ₩15,316 | ₩15,316 | -6.16% | 10만 |
|---|
| 2026.03.24 | ₩17,260 | ₩17,395 | ₩16,228 | ₩16,670 | -3.42% | 40.3만 |
|---|
| 2026.03.23 | ₩16,697 | ₩18,548 | ₩16,241 | ₩17,113 | +2.49% | 12.4만 |
|---|
| 2026.03.20 | ₩16,308 | ₩17,328 | ₩15,960 | ₩17,328 | +6.25% | 12.1만 |
|---|
| 2026.03.19 | ₩16,228 | ₩16,697 | ₩15,722 | ₩16,483 | +1.57% | 8.1만 |
|---|
| 2026.03.18 | ₩16,147 | ₩16,429 | ₩15,490 | ₩16,429 | +1.74% | 2.2만 |
|---|
| 2026.03.17 | ₩15,973 | ₩16,429 | ₩15,423 | ₩16,241 | +1.68% | 3.7만 |
|---|
| 2026.03.16 | ₩15,933 | ₩16,362 | ₩15,135 | ₩16,107 | +1.09% | 7.7만 |
|---|
| 2026.03.13 | ₩14,618 | ₩16,013 | ₩14,498 | ₩15,624 | +6.88% | 5.3만 |
|---|
| 2026.03.12 | ₩15,638 | ₩15,825 | ₩14,417 | ₩14,618 | -6.52% | 17.3만 |
|---|
| 2026.03.11 | ₩15,960 | ₩16,429 | ₩15,021 | ₩15,745 | -1.34% | 8.5만 |
|---|
| 2026.03.10 | ₩17,448 | ₩18,776 | ₩15,933 | ₩16,241 | -6.92% | 15.7만 |
|---|
| 2026.03.09 | ₩19,916 | ₩20,117 | ₩17,569 | ₩17,918 | -10.03% | 20.5만 |
|---|
| 2026.03.06 | ₩18,508 | ₩22,330 | ₩17,770 | ₩18,669 | +0.87% | 39만 |
|---|
| 2026.03.05 | ₩14,900 | ₩23,068 | ₩12,741 | ₩17,435 | +17.01% | 14.8만 |
|---|
| 2026.03.04 | ₩15,235 | ₩18,105 | ₩14,820 | ₩14,820 | -2.73% | 6.1만 |
|---|
| 2026.03.03 | ₩16,375 | ₩16,509 | ₩14,833 | ₩14,833 | -9.42% | 5.3만 |
|---|
| 2026.03.02 | ₩16,416 | ₩18,378 | ₩15,927 | ₩16,630 | +1.31% | 4.2만 |
|---|
| 2026.02.27 | ₩14,967 | ₩18,441 | ₩14,967 | ₩16,362 | +9.32% | 2.4만 |
|---|
| 2026.02.26 | ₩16,348 | ₩16,932 | ₩14,431 | ₩15,115 | -7.55% | 4.3만 |
|---|
| 2026.02.25 | ₩14,254 | ₩16,576 | ₩14,149 | ₩16,000 | +12.25% | 1.5만 |
|---|
| 2026.02.24 | ₩14,168 | ₩14,350 | ₩14,162 | ₩14,256 | +0.62% | 9.1만 |
|---|
| 2026.02.23 | ₩14,149 | ₩14,176 | ₩14,149 | ₩14,162 | +0.09% | 6.1만 |
|---|
| 2026.02.20 | ₩14,189 | ₩14,189 | ₩14,149 | ₩14,162 | -0.19% | 3.9만 |
|---|
| 2026.02.19 | ₩14,189 | ₩14,189 | ₩14,149 | ₩14,162 | -0.19% | 8.1만 |
|---|
| 2026.02.18 | ₩14,203 | ₩14,203 | ₩14,162 | ₩14,195 | -0.06% | 7.4천 |
|---|
| 2026.02.17 | ₩14,203 | ₩14,203 | ₩14,162 | ₩14,162 | -0.28% | 7.5천 |
|---|
| 2026.02.13 | ₩14,149 | ₩14,176 | ₩14,149 | ₩14,176 | +0.19% | 1.1만 |
|---|
| 2026.02.12 | ₩14,162 | ₩14,176 | ₩14,162 | ₩14,162 | 0.00% | 52.5만 |
|---|
| 2026.02.11 | ₩14,203 | ₩14,203 | ₩14,149 | ₩14,149 | -0.38% | 16.3만 |
|---|
| 2026.02.10 | ₩14,162 | ₩14,243 | ₩14,162 | ₩14,176 | +0.09% | 2.5만 |
|---|
| 2026.02.09 | ₩14,162 | ₩14,203 | ₩14,162 | ₩14,162 | 0.00% | 1.9만 |
|---|
| 2026.02.06 | ₩14,203 | ₩14,203 | ₩14,162 | ₩14,162 | -0.28% | 6.9천 |
|---|
| 2026.02.05 | ₩14,149 | ₩14,189 | ₩14,149 | ₩14,162 | +0.09% | 37만 |
|---|
| 2026.02.04 | ₩14,149 | ₩14,189 | ₩14,149 | ₩14,189 | +0.28% | 1.8천 |
|---|
| 2026.02.03 | ₩14,149 | ₩14,176 | ₩14,149 | ₩14,162 | +0.09% | 4.7천 |
|---|
| 2026.02.02 | ₩14,229 | ₩14,229 | ₩14,162 | ₩14,176 | -0.38% | 23.5만 |
|---|
| 2026.01.30 | ₩14,162 | ₩14,203 | ₩14,162 | ₩14,176 | +0.09% | 2.2만 |
|---|
| 2026.01.29 | ₩14,203 | ₩14,203 | ₩14,162 | ₩14,162 | -0.28% | 1.3만 |
|---|
| 2026.01.28 | ₩14,149 | ₩14,189 | ₩14,149 | ₩14,189 | +0.28% | 7.8천 |
|---|
| 2026.01.27 | ₩14,153 | ₩14,162 | ₩14,136 | ₩14,149 | -0.03% | 53.3만 |
|---|
| 2026.01.26 | ₩14,149 | ₩14,189 | ₩14,149 | ₩14,149 | 0.00% | 3.5천 |
|---|
| 2026.01.23 | ₩14,162 | ₩14,162 | ₩14,149 | ₩14,149 | -0.09% | 12.8만 |
|---|
| 2026.01.22 | ₩14,189 | ₩14,189 | ₩14,149 | ₩14,149 | -0.28% | 4.9천 |
|---|
| 2026.01.21 | ₩14,203 | ₩14,203 | ₩14,136 | ₩14,136 | -0.47% | 8.3천 |
|---|
| 2026.01.20 | ₩14,149 | ₩14,162 | ₩14,136 | ₩14,136 | -0.09% | 16.6만 |
|---|
| 2026.01.16 | ₩14,162 | ₩14,162 | ₩14,136 | ₩14,149 | -0.09% | 8.8만 |
|---|
| 2026.01.15 | ₩14,162 | ₩14,162 | ₩14,122 | ₩14,149 | -0.09% | 2.1만 |
|---|
| 2026.01.14 | ₩14,109 | ₩14,203 | ₩14,109 | ₩14,122 | +0.10% | 8.7만 |
|---|
| 2026.01.13 | ₩14,109 | ₩14,115 | ₩14,109 | ₩14,109 | 0.00% | 4.9천 |
|---|
| 2026.01.12 | ₩14,136 | ₩14,136 | ₩14,109 | ₩14,109 | -0.19% | 1.6만 |
|---|
| 2026.01.09 | ₩14,136 | ₩14,136 | ₩14,109 | ₩14,109 | -0.19% | 2.6만 |
|---|
| 2026.01.08 | ₩14,082 | ₩14,095 | ₩14,082 | ₩14,095 | +0.10% | 1.5만 |
|---|
| 2026.01.07 | ₩14,082 | ₩14,109 | ₩14,082 | ₩14,082 | 0.00% | 2.4만 |
|---|
| 2026.01.06 | ₩14,082 | ₩14,109 | ₩14,082 | ₩14,082 | 0.00% | 2.4만 |
|---|
| 2026.01.05 | ₩14,069 | ₩14,109 | ₩14,069 | ₩14,082 | +0.10% | 5.8만 |
|---|
| 2026.01.02 | ₩14,136 | ₩14,136 | ₩14,069 | ₩14,069 | -0.47% | 1.8만 |
|---|
| 2025.12.31 | ₩14,149 | ₩14,149 | ₩14,069 | ₩14,069 | -0.57% | 1.8만 |
|---|
| 2025.12.30 | ₩14,055 | ₩14,082 | ₩14,055 | ₩14,055 | 0.00% | 6.3만 |
|---|
| 2025.12.29 | ₩14,055 | ₩14,062 | ₩14,055 | ₩14,055 | 0.00% | 1.9만 |
|---|
| 2025.12.26 | ₩14,122 | ₩14,122 | ₩14,055 | ₩14,055 | -0.47% | 2.4만 |
|---|
| 2025.12.24 | ₩14,055 | ₩14,055 | ₩14,055 | ₩14,055 | 0.00% | 2.5만 |
|---|
| 2025.12.23 | ₩14,055 | ₩14,067 | ₩14,055 | ₩14,055 | 0.00% | 4.1만 |
|---|
| 2025.12.22 | ₩14,055 | ₩14,122 | ₩14,055 | ₩14,055 | 0.00% | 3.7만 |
|---|
| 2025.12.19 | ₩14,042 | ₩14,071 | ₩14,042 | ₩14,055 | +0.10% | 2만 |
|---|
| 2025.12.18 | ₩14,082 | ₩14,082 | ₩14,055 | ₩14,055 | -0.19% | 2.4만 |
|---|
| 2025.12.17 | ₩14,028 | ₩14,082 | ₩14,028 | ₩14,055 | +0.19% | 12만 |
|---|
| 2025.12.16 | ₩14,028 | ₩14,082 | ₩14,028 | ₩14,035 | +0.05% | 2.1만 |
|---|
| 2025.12.15 | ₩14,028 | ₩14,059 | ₩14,028 | ₩14,028 | 0.00% | 2.9만 |
|---|
| 2025.12.12 | ₩14,028 | ₩14,035 | ₩14,028 | ₩14,028 | 0.00% | 2.2만 |
|---|
| 2025.12.11 | ₩14,028 | ₩14,055 | ₩14,015 | ₩14,028 | 0.00% | 2.5만 |
|---|
| 2025.12.10 | ₩14,002 | ₩14,069 | ₩14,002 | ₩14,028 | +0.19% | 4.3만 |
|---|
| 2025.12.09 | ₩14,002 | ₩14,015 | ₩14,002 | ₩14,015 | +0.10% | 7.4만 |
|---|
| 2025.12.08 | ₩14,015 | ₩14,028 | ₩14,002 | ₩14,028 | +0.10% | 5.1만 |
|---|
| 2025.12.05 | ₩14,002 | ₩14,008 | ₩14,002 | ₩14,002 | 0.00% | 4.1만 |
|---|
| 2025.12.04 | ₩14,002 | ₩14,007 | ₩14,002 | ₩14,002 | 0.00% | 8.4만 |
|---|
| 2025.12.03 | ₩14,002 | ₩14,042 | ₩14,002 | ₩14,002 | 0.00% | 2.8만 |
|---|
| 2025.12.02 | ₩14,002 | ₩14,042 | ₩14,002 | ₩14,042 | +0.29% | 8.7만 |
|---|
| 2025.12.01 | ₩14,002 | ₩14,042 | ₩14,002 | ₩14,042 | +0.29% | 18.4만 |
|---|
| 2025.11.28 | ₩14,002 | ₩14,002 | ₩14,002 | ₩14,002 | 0.00% | 2.5만 |
|---|
| 2025.11.26 | ₩14,002 | ₩14,028 | ₩14,002 | ₩14,028 | +0.19% | 2.9만 |
|---|
| 2025.11.25 | ₩14,002 | ₩14,042 | ₩14,002 | ₩14,042 | +0.29% | 6.8만 |
|---|
| 2025.11.24 | ₩13,988 | ₩14,042 | ₩13,988 | ₩14,042 | +0.38% | 4.2만 |
|---|
| 2025.11.21 | ₩13,988 | ₩14,028 | ₩13,988 | ₩14,015 | +0.19% | 4.3만 |
|---|
| 2025.11.20 | ₩14,055 | ₩14,055 | ₩13,948 | ₩13,948 | -0.76% | 5.2만 |
|---|
| 2025.11.19 | ₩13,948 | ₩14,028 | ₩13,948 | ₩13,988 | +0.29% | 5.6만 |
|---|
| 2025.11.18 | ₩14,042 | ₩14,042 | ₩13,948 | ₩14,002 | -0.29% | 34.4만 |
|---|
| 2025.11.17 | ₩14,015 | ₩14,027 | ₩14,002 | ₩14,015 | 0.00% | 11.1만 |
|---|
| 2025.11.14 | ₩14,015 | ₩14,028 | ₩14,015 | ₩14,015 | 0.00% | 8만 |
|---|
| 2025.11.13 | ₩14,015 | ₩14,028 | ₩14,015 | ₩14,015 | 0.00% | 4.6만 |
|---|
| 2025.11.12 | ₩14,015 | ₩14,028 | ₩14,015 | ₩14,015 | 0.00% | 4.4만 |
|---|
| 2025.11.11 | ₩14,015 | ₩14,024 | ₩14,015 | ₩14,015 | 0.00% | 4.2만 |
|---|
| 2025.11.10 | ₩14,015 | ₩14,028 | ₩14,015 | ₩14,015 | 0.00% | 4.3만 |
|---|
| 2025.11.07 | ₩14,015 | ₩14,035 | ₩14,015 | ₩14,015 | 0.00% | 3.7만 |
|---|
| 2025.11.06 | ₩14,015 | ₩14,028 | ₩14,015 | ₩14,028 | +0.10% | 2.5만 |
|---|
| 2025.11.05 | ₩14,015 | ₩14,022 | ₩14,015 | ₩14,015 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩14,015 | ₩14,022 | ₩14,015 | ₩14,022 | +0.05% | 5.3만 |
|---|
| 2025.11.03 | ₩13,961 | ₩14,082 | ₩13,961 | ₩14,015 | +0.38% | 9.8만 |
|---|
| 2025.10.31 | ₩13,988 | ₩14,022 | ₩13,988 | ₩14,022 | +0.24% | 25.8만 |
|---|
| 2025.10.30 | ₩13,975 | ₩14,055 | ₩13,975 | ₩14,015 | +0.29% | 19.8만 |
|---|
| 2025.10.29 | ₩14,055 | ₩14,055 | ₩13,988 | ₩14,015 | -0.29% | 3.8만 |
|---|
| 2025.10.28 | ₩14,002 | ₩14,028 | ₩14,002 | ₩14,015 | +0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩14,015 | ₩14,022 | ₩13,988 | ₩14,015 | 0.00% | 2.3만 |
|---|
| 2025.10.24 | ₩14,015 | ₩14,015 | ₩13,977 | ₩13,995 | -0.14% | 1.9만 |
|---|
| 2025.10.23 | ₩13,961 | ₩14,002 | ₩13,961 | ₩13,995 | +0.24% | 3.6만 |
|---|
| 2025.10.22 | ₩13,961 | ₩13,975 | ₩13,961 | ₩13,975 | +0.10% | 1.6천 |
|---|
| 2025.10.21 | ₩13,961 | ₩13,984 | ₩13,961 | ₩13,975 | +0.10% | 10.4만 |
|---|
| 2025.10.20 | ₩13,961 | ₩13,981 | ₩13,961 | ₩13,975 | +0.10% | 3.2만 |
|---|
| 2025.10.17 | ₩13,961 | ₩13,988 | ₩13,961 | ₩13,975 | +0.10% | 2.3만 |
|---|
| 2025.10.16 | ₩13,948 | ₩14,002 | ₩13,948 | ₩13,975 | +0.19% | 6.6만 |
|---|
| 2025.10.15 | ₩13,988 | ₩14,002 | ₩13,961 | ₩13,988 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩13,961 | ₩13,988 | ₩13,961 | ₩13,961 | 0.00% | 2.6만 |
|---|
| 2025.10.13 | ₩13,948 | ₩14,002 | ₩13,948 | ₩13,961 | +0.10% | 2천 |
|---|
| 2025.10.10 | ₩13,948 | ₩14,015 | ₩13,948 | ₩13,961 | +0.10% | 2.4만 |
|---|