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 | ₩13,350 | ₩12,687 | ₩13,183 | +3.04% | 13.1만 |
| 2026.10.08 | ₩12,847 | ₩12,928 | ₩12,700 | ₩12,767 | -0.63% | 18.9만 |
| 2026.10.07 | ₩12,995 | ₩13,022 | ₩12,700 | ₩12,767 | -1.75% | 21.9만 |
| 2026.10.06 | ₩12,955 | ₩13,169 | ₩12,821 | ₩13,062 | +0.83% | 28.7만 |
| 2026.10.05 | ₩13,129 | ₩13,223 | ₩12,982 | ₩13,022 | -0.82% | 13.5만 |
| 2026.10.02 | ₩13,250 | ₩13,411 | ₩13,082 | ₩13,196 | -0.40% | 16.4만 |
| 2026.10.01 | ₩13,411 | ₩13,525 | ₩13,263 | ₩13,357 | -0.40% | 6만 |
| 2026.09.30 | ₩13,706 | ₩13,746 | ₩13,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,357 |
| -2.54% |
| 9.3만 |
| 2026.09.29 | ₩13,612 | ₩13,867 | ₩13,572 | ₩13,666 | +0.39% | 3.6만 |
|---|
| 2026.09.28 | ₩13,639 | ₩13,746 | ₩13,612 | ₩13,612 | -0.20% | 6.9만 |
|---|
| 2026.09.25 | ₩13,759 | ₩13,759 | ₩13,612 | ₩13,679 | -0.58% | 5.2만 |
|---|
| 2026.09.24 | ₩13,666 | ₩13,927 | ₩13,639 | ₩13,759 | +0.69% | 3.1만 |
|---|
| 2026.09.23 | ₩13,867 | ₩13,867 | ₩13,552 | ₩13,598 | -1.93% | 1.6만 |
|---|
| 2026.09.22 | ₩13,585 | ₩13,865 | ₩13,572 | ₩13,800 | +1.58% | 2.7만 |
|---|
| 2026.09.21 | ₩13,612 | ₩13,719 | ₩13,411 | ₩13,706 | +0.69% | 8.2만 |
|---|
| 2026.09.18 | ₩13,786 | ₩13,813 | ₩13,451 | ₩13,545 | -1.75% | 8.5만 |
|---|
| 2026.09.17 | ₩13,518 | ₩13,867 | ₩13,518 | ₩13,746 | +1.69% | 3.9만 |
|---|
| 2026.09.16 | ₩13,625 | ₩13,706 | ₩13,370 | ₩13,438 | -1.38% | 6.1만 |
|---|
| 2026.09.15 | ₩14,202 | ₩14,303 | ₩13,572 | ₩13,692 | -3.59% | 9.3만 |
|---|
| 2026.09.14 | ₩14,095 | ₩14,256 | ₩14,068 | ₩14,121 | +0.19% | 15.1만 |
|---|
| 2026.09.11 | ₩14,189 | ₩14,242 | ₩13,920 | ₩14,014 | -1.23% | 3.5만 |
|---|
| 2026.09.10 | ₩14,256 | ₩14,383 | ₩14,014 | ₩14,162 | -0.66% | 6.2만 |
|---|
| 2026.09.09 | ₩14,309 | ₩14,417 | ₩14,081 | ₩14,215 | -0.66% | 11.7만 |
|---|
| 2026.09.08 | ₩13,974 | ₩14,477 | ₩13,974 | ₩14,256 | +2.02% | 9만 |
|---|
| 2026.09.04 | ₩14,497 | ₩14,497 | ₩13,947 | ₩13,974 | -3.61% | 8.7만 |
|---|
| 2026.09.03 | ₩14,618 | ₩14,685 | ₩14,443 | ₩14,564 | -0.37% | 5.8만 |
|---|
| 2026.09.02 | ₩14,457 | ₩14,799 | ₩14,435 | ₩14,618 | +1.11% | 17.3만 |
|---|
| 2026.09.01 | ₩14,631 | ₩14,792 | ₩14,463 | ₩14,470 | -1.10% | 13.2만 |
|---|
| 2026.08.31 | ₩14,792 | ₩14,993 | ₩14,584 | ₩14,591 | -1.36% | 7.8만 |
|---|
| 2026.08.28 | ₩15,288 | ₩15,288 | ₩15,047 | ₩15,127 | -1.05% | 11.6만 |
|---|
| 2026.08.27 | ₩15,087 | ₩15,328 | ₩14,980 | ₩15,235 | +0.98% | 6.6만 |
|---|
| 2026.08.26 | ₩15,154 | ₩15,382 | ₩15,141 | ₩15,248 | +0.62% | 7.6만 |
|---|
| 2026.08.25 | ₩15,194 | ₩15,308 | ₩15,087 | ₩15,154 | -0.26% | 6.6만 |
|---|
| 2026.08.24 | ₩15,758 | ₩15,763 | ₩15,288 | ₩15,288 | -2.98% | 9.2만 |
|---|
| 2026.08.21 | ₩15,369 | ₩15,744 | ₩15,288 | ₩15,677 | +2.01% | 7만 |
|---|
| 2026.08.20 | ₩15,530 | ₩15,744 | ₩15,275 | ₩15,328 | -1.30% | 6.1만 |
|---|
| 2026.08.19 | ₩15,181 | ₩15,758 | ₩15,127 | ₩15,449 | +1.77% | 24.7만 |
|---|
| 2026.08.18 | ₩15,154 | ₩15,228 | ₩14,993 | ₩15,141 | -0.09% | 9.8만 |
|---|
| 2026.08.17 | ₩15,087 | ₩15,188 | ₩14,846 | ₩15,168 | +0.53% | 15.2만 |
|---|
| 2026.08.14 | ₩15,087 | ₩15,209 | ₩14,860 | ₩15,047 | -0.27% | 12.2만 |
|---|
| 2026.08.13 | ₩15,275 | ₩15,288 | ₩14,966 | ₩15,033 | -1.58% | 14.3만 |
|---|
| 2026.08.12 | ₩15,275 | ₩15,366 | ₩15,168 | ₩15,275 | 0.00% | 5.1만 |
|---|
| 2026.08.11 | ₩15,355 | ₩15,369 | ₩15,221 | ₩15,275 | -0.52% | 7만 |
|---|
| 2026.08.10 | ₩15,235 | ₩15,971 | ₩15,100 | ₩15,275 | +0.26% | 8.1만 |
|---|
| 2026.08.07 | ₩15,342 | ₩15,382 | ₩15,235 | ₩15,275 | -0.44% | 3.8만 |
|---|
| 2026.08.06 | ₩15,355 | ₩15,463 | ₩15,168 | ₩15,342 | -0.09% | 6.1만 |
|---|
| 2026.08.05 | ₩15,543 | ₩15,543 | ₩15,208 | ₩15,275 | -1.73% | 8.9만 |
|---|
| 2026.08.04 | ₩15,261 | ₩15,463 | ₩15,248 | ₩15,395 | +0.88% | 6.5만 |
|---|
| 2026.08.03 | ₩15,422 | ₩15,449 | ₩15,188 | ₩15,342 | -0.52% | 5.5만 |
|---|
| 2026.07.31 | ₩15,235 | ₩15,449 | ₩14,966 | ₩15,275 | +0.26% | 9.3만 |
|---|
| 2026.07.30 | ₩15,355 | ₩15,355 | ₩14,913 | ₩15,221 | -0.87% | 15.1만 |
|---|
| 2026.07.29 | ₩15,235 | ₩15,691 | ₩15,181 | ₩15,436 | +1.32% | 19만 |
|---|
| 2026.07.28 | ₩15,449 | ₩15,644 | ₩15,208 | ₩15,221 | -1.48% | 18만 |
|---|
| 2026.07.27 | ₩15,865 | ₩16,006 | ₩15,476 | ₩15,570 | -1.86% | 13.7만 |
|---|
| 2026.07.24 | ₩15,972 | ₩16,173 | ₩15,905 | ₩16,026 | +0.34% | 10.9만 |
|---|
| 2026.07.23 | ₩16,187 | ₩16,307 | ₩15,972 | ₩16,066 | -0.75% | 5.1만 |
|---|
| 2026.07.22 | ₩16,428 | ₩16,428 | ₩16,053 | ₩16,120 | -1.88% | 7.2만 |
|---|
| 2026.07.21 | ₩16,227 | ₩16,428 | ₩16,106 | ₩16,133 | -0.58% | 21.4만 |
|---|
| 2026.07.20 | ₩16,348 | ₩16,428 | ₩16,120 | ₩16,200 | -0.90% | 5.4만 |
|---|
| 2026.07.17 | ₩16,361 | ₩16,475 | ₩16,146 | ₩16,334 | -0.16% | 5.6만 |
|---|
| 2026.07.16 | ₩16,334 | ₩16,502 | ₩16,281 | ₩16,281 | -0.33% | 4.4만 |
|---|
| 2026.07.15 | ₩16,428 | ₩16,696 | ₩16,267 | ₩16,307 | -0.73% | 7.6만 |
|---|
| 2026.07.14 | ₩16,227 | ₩16,428 | ₩16,214 | ₩16,321 | +0.58% | 4.1만 |
|---|
| 2026.07.13 | ₩16,187 | ₩16,334 | ₩16,120 | ₩16,214 | +0.17% | 3.3만 |
|---|
| 2026.07.10 | ₩16,267 | ₩16,361 | ₩16,093 | ₩16,133 | -0.82% | 3.2만 |
|---|
| 2026.07.09 | ₩16,079 | ₩16,361 | ₩16,079 | ₩16,281 | +1.25% | 2.8만 |
|---|
| 2026.07.08 | ₩16,334 | ₩16,361 | ₩16,106 | ₩16,133 | -1.23% | 4.8만 |
|---|
| 2026.07.07 | ₩16,200 | ₩16,442 | ₩16,026 | ₩16,133 | -0.41% | 4.8만 |
|---|
| 2026.07.06 | ₩16,227 | ₩16,227 | ₩15,744 | ₩16,146 | -0.50% | 10.5만 |
|---|
| 2026.07.02 | ₩16,106 | ₩16,334 | ₩15,838 | ₩16,053 | -0.33% | 6.3만 |
|---|
| 2026.07.01 | ₩16,321 | ₩16,442 | ₩16,173 | ₩16,173 | -0.90% | 2.3만 |
|---|
| 2026.06.30 | ₩16,240 | ₩16,643 | ₩16,106 | ₩16,307 | +0.41% | 4만 |
|---|
| 2026.06.29 | ₩16,066 | ₩16,395 | ₩16,066 | ₩16,106 | +0.25% | 6.2만 |
|---|
| 2026.06.26 | ₩15,959 | ₩16,388 | ₩15,959 | ₩16,240 | +1.76% | 6.1만 |
|---|
| 2026.06.25 | ₩16,187 | ₩16,428 | ₩16,066 | ₩16,267 | +0.50% | 5.4만 |
|---|
| 2026.06.24 | ₩16,589 | ₩16,589 | ₩16,200 | ₩16,214 | -2.26% | 2.9만 |
|---|
| 2026.06.23 | ₩16,442 | ₩16,442 | ₩16,026 | ₩16,214 | -1.39% | 4.9만 |
|---|
| 2026.06.22 | ₩17,032 | ₩17,420 | ₩16,401 | ₩16,401 | -3.70% | 19.2만 |
|---|
| 2026.06.18 | ₩16,455 | ₩16,857 | ₩16,455 | ₩16,857 | +2.44% | 88만 |
|---|
| 2026.06.17 | ₩16,576 | ₩16,750 | ₩16,482 | ₩16,616 | +0.24% | 8.1만 |
|---|
| 2026.06.16 | ₩16,522 | ₩16,582 | ₩16,361 | ₩16,509 | -0.08% | 4.6만 |
|---|
| 2026.06.15 | ₩16,616 | ₩16,710 | ₩16,415 | ₩16,442 | -1.05% | 7.1만 |
|---|
| 2026.06.12 | ₩16,576 | ₩16,763 | ₩16,502 | ₩16,616 | +0.24% | 4.6만 |
|---|
| 2026.06.11 | ₩16,696 | ₩16,763 | ₩16,495 | ₩16,616 | -0.48% | 7.3만 |
|---|
| 2026.06.10 | ₩16,589 | ₩16,844 | ₩16,281 | ₩16,670 | +0.49% | 6.4만 |
|---|
| 2026.06.09 | ₩16,683 | ₩16,897 | ₩16,361 | ₩16,629 | -0.32% | 6.3만 |
|---|
| 2026.06.08 | ₩16,844 | ₩16,991 | ₩16,549 | ₩16,737 | -0.64% | 8.9만 |
|---|
| 2026.06.05 | ₩16,763 | ₩16,978 | ₩16,428 | ₩16,616 | -0.88% | 33.5만 |
|---|
| 2026.06.04 | ₩16,616 | ₩17,018 | ₩16,616 | ₩16,924 | +1.86% | 8.9만 |
|---|
| 2026.06.03 | ₩16,683 | ₩16,763 | ₩16,482 | ₩16,723 | +0.24% | 11.5만 |
|---|
| 2026.06.02 | ₩16,415 | ₩16,522 | ₩16,267 | ₩16,415 | 0.00% | 9.4만 |
|---|
| 2026.06.01 | ₩16,321 | ₩16,439 | ₩15,892 | ₩16,294 | -0.16% | 13.9만 |
|---|
| 2026.05.29 | ₩16,133 | ₩16,281 | ₩16,053 | ₩16,066 | -0.42% | 30.7만 |
|---|
| 2026.05.28 | ₩16,214 | ₩16,240 | ₩15,851 | ₩16,079 | -0.83% | 12.8만 |
|---|
| 2026.05.27 | ₩15,691 | ₩16,079 | ₩15,691 | ₩15,838 | +0.94% | 3.2만 |
|---|
| 2026.05.26 | ₩16,227 | ₩16,348 | ₩15,711 | ₩15,717 | -3.14% | 21.1만 |
|---|
| 2026.05.22 | ₩16,227 | ₩16,562 | ₩16,227 | ₩16,374 | +0.91% | 3.8만 |
|---|
| 2026.05.21 | ₩16,334 | ₩16,509 | ₩16,227 | ₩16,388 | +0.33% | 4.1만 |
|---|
| 2026.05.20 | ₩16,294 | ₩16,629 | ₩16,079 | ₩16,388 | +0.58% | 11.9만 |
|---|
| 2026.05.19 | ₩16,012 | ₩16,535 | ₩15,959 | ₩16,187 | +1.09% | 15.2만 |
|---|
| 2026.05.18 | ₩16,200 | ₩16,549 | ₩15,704 | ₩15,972 | -1.41% | 13.3만 |
|---|
| 2026.05.15 | ₩15,087 | ₩16,214 | ₩14,779 | ₩15,905 | +5.42% | 21.3만 |
|---|
| 2026.05.14 | ₩14,913 | ₩15,704 | ₩14,819 | ₩15,087 | +1.17% | 10.9만 |
|---|
| 2026.05.13 | ₩14,953 | ₩15,275 | ₩14,832 | ₩14,913 | -0.27% | 2.4만 |
|---|
| 2026.05.12 | ₩14,953 | ₩15,208 | ₩14,779 | ₩14,953 | 0.00% | 3.4만 |
|---|
| 2026.05.11 | ₩14,765 | ₩15,355 | ₩14,732 | ₩14,738 | -0.18% | 10.4만 |
|---|
| 2026.05.08 | ₩14,363 | ₩15,087 | ₩14,363 | ₩14,752 | +2.71% | 9.4만 |
|---|
| 2026.05.07 | ₩14,336 | ₩14,564 | ₩14,189 | ₩14,242 | -0.65% | 3만 |
|---|
| 2026.05.06 | ₩14,537 | ₩14,663 | ₩14,443 | ₩14,537 | 0.00% | 1.4만 |
|---|
| 2026.05.05 | ₩14,631 | ₩14,631 | ₩14,349 | ₩14,484 | -1.01% | 3.1만 |
|---|
| 2026.05.04 | ₩14,309 | ₩14,618 | ₩14,309 | ₩14,484 | +1.22% | 2.2만 |
|---|
| 2026.05.01 | ₩14,229 | ₩14,484 | ₩14,229 | ₩14,417 | +1.32% | 3.3만 |
|---|
| 2026.04.30 | ₩14,148 | ₩14,417 | ₩14,095 | ₩14,336 | +1.33% | 3.3만 |
|---|
| 2026.04.29 | ₩14,095 | ₩14,336 | ₩14,095 | ₩14,108 | +0.10% | 7.1만 |
|---|
| 2026.04.28 | ₩14,148 | ₩14,300 | ₩13,987 | ₩14,175 | +0.19% | 6.5만 |
|---|
| 2026.04.27 | ₩14,202 | ₩14,430 | ₩14,095 | ₩14,095 | -0.76% | 7.1만 |
|---|
| 2026.04.24 | ₩14,162 | ₩14,604 | ₩14,108 | ₩14,202 | +0.28% | 4.6만 |
|---|
| 2026.04.23 | ₩14,202 | ₩14,484 | ₩14,095 | ₩14,095 | -0.76% | 4.7만 |
|---|
| 2026.04.22 | ₩14,417 | ₩14,591 | ₩14,282 | ₩14,336 | -0.56% | 3.8만 |
|---|
| 2026.04.21 | ₩14,712 | ₩14,712 | ₩14,148 | ₩14,349 | -2.46% | 6.1만 |
|---|
| 2026.04.20 | ₩14,484 | ₩14,537 | ₩14,189 | ₩14,363 | -0.83% | 6.9만 |
|---|
| 2026.04.17 | ₩14,323 | ₩14,812 | ₩14,229 | ₩14,376 | +0.37% | 6.6만 |
|---|
| 2026.04.16 | ₩14,484 | ₩14,819 | ₩14,349 | ₩14,631 | +1.02% | 14.6만 |
|---|
| 2026.04.15 | ₩14,913 | ₩14,913 | ₩14,095 | ₩14,349 | -3.78% | 15.5만 |
|---|
| 2026.04.14 | ₩13,880 | ₩13,940 | ₩13,505 | ₩13,639 | -1.74% | 7.3만 |
|---|
| 2026.04.13 | ₩13,813 | ₩14,752 | ₩13,554 | ₩13,773 | -0.29% | 8.8만 |
|---|
| 2026.04.10 | ₩13,652 | ₩13,940 | ₩13,424 | ₩13,867 | +1.57% | 9.7만 |
|---|
| 2026.04.09 | ₩13,880 | ₩14,269 | ₩13,612 | ₩13,612 | -1.93% | 7.6만 |
|---|
| 2026.04.08 | ₩13,853 | ₩14,417 | ₩13,679 | ₩13,800 | -0.39% | 8.6만 |
|---|
| 2026.04.07 | ₩14,121 | ₩14,470 | ₩13,840 | ₩14,162 | +0.28% | 11.4만 |
|---|
| 2026.04.06 | ₩14,604 | ₩14,712 | ₩14,081 | ₩14,256 | -2.39% | 12.3만 |
|---|
| 2026.04.02 | ₩14,564 | ₩14,893 | ₩14,484 | ₩14,577 | +0.09% | 15.7만 |
|---|
| 2026.04.01 | ₩14,551 | ₩15,020 | ₩14,551 | ₩14,564 | +0.09% | 20.2만 |
|---|
| 2026.03.31 | ₩14,886 | ₩15,442 | ₩14,685 | ₩14,779 | -0.72% | 9.3만 |
|---|
| 2026.03.30 | ₩14,899 | ₩15,476 | ₩14,510 | ₩14,779 | -0.81% | 10.2만 |
|---|
| 2026.03.27 | ₩15,422 | ₩15,751 | ₩14,591 | ₩14,725 | -4.52% | 18.4만 |
|---|
| 2026.03.26 | ₩15,208 | ₩15,822 | ₩14,846 | ₩15,074 | -0.88% | 20.5만 |
|---|
| 2026.03.25 | ₩16,321 | ₩16,616 | ₩15,315 | ₩15,315 | -6.16% | 10만 |
|---|
| 2026.03.24 | ₩17,260 | ₩17,394 | ₩16,227 | ₩16,670 | -3.42% | 40.3만 |
|---|
| 2026.03.23 | ₩16,696 | ₩18,547 | ₩16,240 | ₩17,112 | +2.49% | 12.4만 |
|---|
| 2026.03.20 | ₩16,307 | ₩17,327 | ₩15,959 | ₩17,327 | +6.25% | 12.1만 |
|---|
| 2026.03.19 | ₩16,227 | ₩16,696 | ₩15,721 | ₩16,482 | +1.57% | 8.1만 |
|---|
| 2026.03.18 | ₩16,146 | ₩16,428 | ₩15,489 | ₩16,428 | +1.74% | 2.2만 |
|---|
| 2026.03.17 | ₩15,972 | ₩16,428 | ₩15,422 | ₩16,240 | +1.68% | 3.7만 |
|---|
| 2026.03.16 | ₩15,932 | ₩16,361 | ₩15,134 | ₩16,106 | +1.09% | 7.7만 |
|---|
| 2026.03.13 | ₩14,618 | ₩16,012 | ₩14,497 | ₩15,623 | +6.88% | 5.3만 |
|---|
| 2026.03.12 | ₩15,637 | ₩15,825 | ₩14,417 | ₩14,618 | -6.52% | 17.3만 |
|---|
| 2026.03.11 | ₩15,959 | ₩16,428 | ₩15,020 | ₩15,744 | -1.34% | 8.5만 |
|---|
| 2026.03.10 | ₩17,447 | ₩18,775 | ₩15,932 | ₩16,240 | -6.92% | 15.7만 |
|---|
| 2026.03.09 | ₩19,915 | ₩20,116 | ₩17,568 | ₩17,917 | -10.03% | 20.5만 |
|---|
| 2026.03.06 | ₩18,507 | ₩22,329 | ₩17,769 | ₩18,668 | +0.87% | 39만 |
|---|
| 2026.03.05 | ₩14,899 | ₩23,066 | ₩12,740 | ₩17,434 | +17.01% | 14.8만 |
|---|
| 2026.03.04 | ₩15,235 | ₩18,104 | ₩14,819 | ₩14,819 | -2.73% | 6.1만 |
|---|
| 2026.03.03 | ₩16,374 | ₩16,509 | ₩14,832 | ₩14,832 | -9.42% | 5.3만 |
|---|
| 2026.03.02 | ₩16,415 | ₩18,377 | ₩15,927 | ₩16,629 | +1.31% | 4.2만 |
|---|
| 2026.02.27 | ₩14,966 | ₩18,440 | ₩14,966 | ₩16,361 | +9.32% | 2.4만 |
|---|
| 2026.02.26 | ₩16,348 | ₩16,931 | ₩14,430 | ₩15,114 | -7.55% | 4.3만 |
|---|
| 2026.02.25 | ₩14,253 | ₩16,576 | ₩14,148 | ₩15,999 | +12.25% | 1.5만 |
|---|
| 2026.02.24 | ₩14,167 | ₩14,349 | ₩14,162 | ₩14,256 | +0.62% | 9.1만 |
|---|
| 2026.02.23 | ₩14,148 | ₩14,175 | ₩14,148 | ₩14,162 | +0.09% | 6.1만 |
|---|
| 2026.02.20 | ₩14,189 | ₩14,189 | ₩14,148 | ₩14,162 | -0.19% | 3.9만 |
|---|
| 2026.02.19 | ₩14,189 | ₩14,189 | ₩14,148 | ₩14,162 | -0.19% | 8.1만 |
|---|
| 2026.02.18 | ₩14,202 | ₩14,202 | ₩14,162 | ₩14,194 | -0.06% | 7.4천 |
|---|
| 2026.02.17 | ₩14,202 | ₩14,202 | ₩14,162 | ₩14,162 | -0.28% | 7.5천 |
|---|
| 2026.02.13 | ₩14,148 | ₩14,175 | ₩14,148 | ₩14,175 | +0.19% | 1.1만 |
|---|
| 2026.02.12 | ₩14,162 | ₩14,175 | ₩14,162 | ₩14,162 | 0.00% | 52.5만 |
|---|
| 2026.02.11 | ₩14,202 | ₩14,202 | ₩14,148 | ₩14,148 | -0.38% | 16.3만 |
|---|
| 2026.02.10 | ₩14,162 | ₩14,242 | ₩14,162 | ₩14,175 | +0.09% | 2.5만 |
|---|
| 2026.02.09 | ₩14,162 | ₩14,202 | ₩14,162 | ₩14,162 | 0.00% | 1.9만 |
|---|
| 2026.02.06 | ₩14,202 | ₩14,202 | ₩14,162 | ₩14,162 | -0.28% | 6.9천 |
|---|
| 2026.02.05 | ₩14,148 | ₩14,189 | ₩14,148 | ₩14,162 | +0.09% | 37만 |
|---|
| 2026.02.04 | ₩14,148 | ₩14,189 | ₩14,148 | ₩14,189 | +0.28% | 1.8천 |
|---|
| 2026.02.03 | ₩14,148 | ₩14,175 | ₩14,148 | ₩14,162 | +0.09% | 4.7천 |
|---|
| 2026.02.02 | ₩14,229 | ₩14,229 | ₩14,162 | ₩14,175 | -0.38% | 23.5만 |
|---|
| 2026.01.30 | ₩14,162 | ₩14,202 | ₩14,162 | ₩14,175 | +0.09% | 2.2만 |
|---|
| 2026.01.29 | ₩14,202 | ₩14,202 | ₩14,162 | ₩14,162 | -0.28% | 1.3만 |
|---|
| 2026.01.28 | ₩14,148 | ₩14,189 | ₩14,148 | ₩14,189 | +0.28% | 7.8천 |
|---|
| 2026.01.27 | ₩14,152 | ₩14,162 | ₩14,135 | ₩14,148 | -0.03% | 53.3만 |
|---|
| 2026.01.26 | ₩14,148 | ₩14,189 | ₩14,148 | ₩14,148 | 0.00% | 3.5천 |
|---|
| 2026.01.23 | ₩14,162 | ₩14,162 | ₩14,148 | ₩14,148 | -0.09% | 12.8만 |
|---|
| 2026.01.22 | ₩14,189 | ₩14,189 | ₩14,148 | ₩14,148 | -0.28% | 4.9천 |
|---|
| 2026.01.21 | ₩14,202 | ₩14,202 | ₩14,135 | ₩14,135 | -0.47% | 8.3천 |
|---|
| 2026.01.20 | ₩14,148 | ₩14,162 | ₩14,135 | ₩14,135 | -0.09% | 16.6만 |
|---|
| 2026.01.16 | ₩14,162 | ₩14,162 | ₩14,135 | ₩14,148 | -0.09% | 8.8만 |
|---|
| 2026.01.15 | ₩14,162 | ₩14,162 | ₩14,121 | ₩14,148 | -0.09% | 2.1만 |
|---|
| 2026.01.14 | ₩14,108 | ₩14,202 | ₩14,108 | ₩14,121 | +0.10% | 8.7만 |
|---|
| 2026.01.13 | ₩14,108 | ₩14,115 | ₩14,108 | ₩14,108 | 0.00% | 4.9천 |
|---|
| 2026.01.12 | ₩14,135 | ₩14,135 | ₩14,108 | ₩14,108 | -0.19% | 1.6만 |
|---|
| 2026.01.09 | ₩14,135 | ₩14,135 | ₩14,108 | ₩14,108 | -0.19% | 2.6만 |
|---|
| 2026.01.08 | ₩14,081 | ₩14,095 | ₩14,081 | ₩14,095 | +0.10% | 1.5만 |
|---|
| 2026.01.07 | ₩14,081 | ₩14,108 | ₩14,081 | ₩14,081 | 0.00% | 2.4만 |
|---|
| 2026.01.06 | ₩14,081 | ₩14,108 | ₩14,081 | ₩14,081 | 0.00% | 2.4만 |
|---|
| 2026.01.05 | ₩14,068 | ₩14,108 | ₩14,068 | ₩14,081 | +0.10% | 5.8만 |
|---|
| 2026.01.02 | ₩14,135 | ₩14,135 | ₩14,068 | ₩14,068 | -0.47% | 1.8만 |
|---|
| 2025.12.31 | ₩14,148 | ₩14,148 | ₩14,068 | ₩14,068 | -0.57% | 1.8만 |
|---|
| 2025.12.30 | ₩14,054 | ₩14,081 | ₩14,054 | ₩14,054 | 0.00% | 6.3만 |
|---|
| 2025.12.29 | ₩14,054 | ₩14,061 | ₩14,054 | ₩14,054 | 0.00% | 1.9만 |
|---|
| 2025.12.26 | ₩14,121 | ₩14,121 | ₩14,054 | ₩14,054 | -0.47% | 2.4만 |
|---|
| 2025.12.24 | ₩14,054 | ₩14,054 | ₩14,054 | ₩14,054 | 0.00% | 2.5만 |
|---|
| 2025.12.23 | ₩14,054 | ₩14,066 | ₩14,054 | ₩14,054 | 0.00% | 4.1만 |
|---|
| 2025.12.22 | ₩14,054 | ₩14,121 | ₩14,054 | ₩14,054 | 0.00% | 3.7만 |
|---|
| 2025.12.19 | ₩14,041 | ₩14,071 | ₩14,041 | ₩14,054 | +0.10% | 2만 |
|---|
| 2025.12.18 | ₩14,081 | ₩14,081 | ₩14,054 | ₩14,054 | -0.19% | 2.4만 |
|---|
| 2025.12.17 | ₩14,028 | ₩14,081 | ₩14,028 | ₩14,054 | +0.19% | 12만 |
|---|
| 2025.12.16 | ₩14,028 | ₩14,081 | ₩14,028 | ₩14,034 | +0.05% | 2.1만 |
|---|
| 2025.12.15 | ₩14,028 | ₩14,058 | ₩14,028 | ₩14,028 | 0.00% | 2.9만 |
|---|
| 2025.12.12 | ₩14,028 | ₩14,034 | ₩14,028 | ₩14,028 | 0.00% | 2.2만 |
|---|
| 2025.12.11 | ₩14,028 | ₩14,054 | ₩14,014 | ₩14,028 | 0.00% | 2.5만 |
|---|
| 2025.12.10 | ₩14,001 | ₩14,068 | ₩14,001 | ₩14,028 | +0.19% | 4.3만 |
|---|
| 2025.12.09 | ₩14,001 | ₩14,014 | ₩14,001 | ₩14,014 | +0.10% | 7.4만 |
|---|
| 2025.12.08 | ₩14,014 | ₩14,028 | ₩14,001 | ₩14,028 | +0.10% | 5.1만 |
|---|
| 2025.12.05 | ₩14,001 | ₩14,007 | ₩14,001 | ₩14,001 | 0.00% | 4.1만 |
|---|
| 2025.12.04 | ₩14,001 | ₩14,006 | ₩14,001 | ₩14,001 | 0.00% | 8.4만 |
|---|
| 2025.12.03 | ₩14,001 | ₩14,041 | ₩14,001 | ₩14,001 | 0.00% | 2.8만 |
|---|
| 2025.12.02 | ₩14,001 | ₩14,041 | ₩14,001 | ₩14,041 | +0.29% | 8.7만 |
|---|
| 2025.12.01 | ₩14,001 | ₩14,041 | ₩14,001 | ₩14,041 | +0.29% | 18.4만 |
|---|
| 2025.11.28 | ₩14,001 | ₩14,001 | ₩14,001 | ₩14,001 | 0.00% | 2.5만 |
|---|
| 2025.11.26 | ₩14,001 | ₩14,028 | ₩14,001 | ₩14,028 | +0.19% | 2.9만 |
|---|
| 2025.11.25 | ₩14,001 | ₩14,041 | ₩14,001 | ₩14,041 | +0.29% | 6.8만 |
|---|
| 2025.11.24 | ₩13,987 | ₩14,041 | ₩13,987 | ₩14,041 | +0.38% | 4.2만 |
|---|
| 2025.11.21 | ₩13,987 | ₩14,028 | ₩13,987 | ₩14,014 | +0.19% | 4.3만 |
|---|
| 2025.11.20 | ₩14,054 | ₩14,054 | ₩13,947 | ₩13,947 | -0.76% | 5.2만 |
|---|
| 2025.11.19 | ₩13,947 | ₩14,028 | ₩13,947 | ₩13,987 | +0.29% | 5.6만 |
|---|
| 2025.11.18 | ₩14,041 | ₩14,041 | ₩13,947 | ₩14,001 | -0.29% | 34.4만 |
|---|
| 2025.11.17 | ₩14,014 | ₩14,026 | ₩14,001 | ₩14,014 | 0.00% | 11.1만 |
|---|
| 2025.11.14 | ₩14,014 | ₩14,028 | ₩14,014 | ₩14,014 | 0.00% | 8만 |
|---|
| 2025.11.13 | ₩14,014 | ₩14,028 | ₩14,014 | ₩14,014 | 0.00% | 4.6만 |
|---|
| 2025.11.12 | ₩14,014 | ₩14,028 | ₩14,014 | ₩14,014 | 0.00% | 4.4만 |
|---|
| 2025.11.11 | ₩14,014 | ₩14,024 | ₩14,014 | ₩14,014 | 0.00% | 4.2만 |
|---|
| 2025.11.10 | ₩14,014 | ₩14,028 | ₩14,014 | ₩14,014 | 0.00% | 4.3만 |
|---|
| 2025.11.07 | ₩14,014 | ₩14,034 | ₩14,014 | ₩14,014 | 0.00% | 3.7만 |
|---|
| 2025.11.06 | ₩14,014 | ₩14,028 | ₩14,014 | ₩14,028 | +0.10% | 2.5만 |
|---|
| 2025.11.05 | ₩14,014 | ₩14,021 | ₩14,014 | ₩14,014 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩14,014 | ₩14,021 | ₩14,014 | ₩14,021 | +0.05% | 5.3만 |
|---|
| 2025.11.03 | ₩13,961 | ₩14,081 | ₩13,961 | ₩14,014 | +0.38% | 9.8만 |
|---|
| 2025.10.31 | ₩13,987 | ₩14,021 | ₩13,987 | ₩14,021 | +0.24% | 25.8만 |
|---|
| 2025.10.30 | ₩13,974 | ₩14,054 | ₩13,974 | ₩14,014 | +0.29% | 19.8만 |
|---|
| 2025.10.29 | ₩14,054 | ₩14,054 | ₩13,987 | ₩14,014 | -0.29% | 3.8만 |
|---|
| 2025.10.28 | ₩14,001 | ₩14,028 | ₩14,001 | ₩14,014 | +0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩14,014 | ₩14,021 | ₩13,987 | ₩14,014 | 0.00% | 2.3만 |
|---|
| 2025.10.24 | ₩14,014 | ₩14,014 | ₩13,977 | ₩13,994 | -0.14% | 1.9만 |
|---|
| 2025.10.23 | ₩13,961 | ₩14,001 | ₩13,961 | ₩13,994 | +0.24% | 3.6만 |
|---|
| 2025.10.22 | ₩13,961 | ₩13,974 | ₩13,961 | ₩13,974 | +0.10% | 1.6천 |
|---|
| 2025.10.21 | ₩13,961 | ₩13,983 | ₩13,961 | ₩13,974 | +0.10% | 10.4만 |
|---|
| 2025.10.20 | ₩13,961 | ₩13,981 | ₩13,961 | ₩13,974 | +0.10% | 3.2만 |
|---|
| 2025.10.17 | ₩13,961 | ₩13,987 | ₩13,961 | ₩13,974 | +0.10% | 2.3만 |
|---|
| 2025.10.16 | ₩13,947 | ₩14,001 | ₩13,947 | ₩13,974 | +0.19% | 6.6만 |
|---|
| 2025.10.15 | ₩13,987 | ₩14,001 | ₩13,961 | ₩13,987 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩13,961 | ₩13,987 | ₩13,961 | ₩13,961 | 0.00% | 2.6만 |
|---|
| 2025.10.13 | ₩13,947 | ₩14,001 | ₩13,947 | ₩13,961 | +0.10% | 2천 |
|---|
| 2025.10.10 | ₩13,947 | ₩14,014 | ₩13,947 | ₩13,961 | +0.10% | 2.4만 |
|---|