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 | ₩13,129 | ₩13,350 | ₩12,687 | ₩13,183 | +0.41% | 96.1만 |
| 2026.09.28–2026.10.02 | ₩13,639 | ₩13,867 | ₩13,082 | ₩13,196 | -3.24% | 42.1만 |
| 2026.09.21–2026.09.25 | ₩13,612 | ₩13,927 | ₩13,411 | ₩13,679 | +0.49% | 20.8만 |
| 2026.09.14–2026.09.18 | ₩14,095 | ₩14,303 | ₩13,370 | ₩13,545 | -3.90% | 42.8만 |
| 2026.09.08–2026.09.11 | ₩13,974 | ₩14,477 | ₩13,920 | ₩14,014 | +0.29% | 30.3만 |
| 2026.08.31–2026.09.04 | ₩14,792 | ₩14,993 | ₩13,947 | ₩13,974 | -5.53% | 52.9만 |
| 2026.08.24–2026.08.28 | ₩15,758 | ₩15,763 | ₩14,980 | ₩15,127 | -4.00% | 41.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,758 |
| ₩14,846 |
| ₩15,677 |
| +3.91% |
| 62.7만 |
| 2026.08.10–2026.08.14 | ₩15,235 | ₩15,971 | ₩14,860 | ₩15,047 | -1.23% | 46.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,422 | ₩15,543 | ₩15,168 | ₩15,275 | -0.96% | 30.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,865 | ₩16,006 | ₩14,913 | ₩15,275 | -3.72% | 75.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,348 | ₩16,428 | ₩15,905 | ₩16,026 | -1.97% | 50만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,187 | ₩16,696 | ₩16,120 | ₩16,334 | +0.91% | 25.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,227 | ₩16,442 | ₩15,744 | ₩16,133 | -0.58% | 26만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,066 | ₩16,643 | ₩15,838 | ₩16,053 | -0.08% | 18.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,032 | ₩17,420 | ₩15,959 | ₩16,240 | -4.65% | 38.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,616 | ₩16,857 | ₩16,361 | ₩16,857 | +1.45% | 107.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,844 | ₩16,991 | ₩16,281 | ₩16,616 | -1.35% | 33.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,321 | ₩17,018 | ₩15,892 | ₩16,616 | +1.81% | 77.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,227 | ₩16,348 | ₩15,691 | ₩16,066 | -0.99% | 67.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,200 | ₩16,629 | ₩15,704 | ₩16,374 | +1.08% | 48.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,765 | ₩16,214 | ₩14,732 | ₩15,905 | +7.72% | 48.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,309 | ₩15,087 | ₩14,189 | ₩14,752 | +3.09% | 19만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,202 | ₩14,484 | ₩13,987 | ₩14,417 | +1.51% | 27.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,484 | ₩14,712 | ₩14,095 | ₩14,202 | -1.94% | 25.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,813 | ₩14,913 | ₩13,505 | ₩14,376 | +4.08% | 52.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,604 | ₩14,712 | ₩13,424 | ₩13,867 | -5.05% | 49.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,899 | ₩15,476 | ₩14,484 | ₩14,577 | -2.16% | 55.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,696 | ₩18,547 | ₩14,591 | ₩14,725 | -11.81% | 101.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,932 | ₩17,327 | ₩15,134 | ₩17,327 | +8.75% | 33.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,915 | ₩20,116 | ₩14,417 | ₩15,623 | -21.55% | 67.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,415 | ₩23,066 | ₩12,740 | ₩18,668 | +13.73% | 69.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,148 | ₩18,440 | ₩14,148 | ₩16,361 | +15.64% | 23.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,202 | ₩14,202 | ₩14,148 | ₩14,162 | -0.28% | 13.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,162 | ₩14,242 | ₩14,148 | ₩14,175 | +0.09% | 74.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,229 | ₩14,229 | ₩14,148 | ₩14,162 | -0.47% | 61.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,148 | ₩14,202 | ₩14,135 | ₩14,175 | +0.19% | 57.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,148 | ₩14,202 | ₩14,135 | ₩14,148 | 0.00% | 30.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,135 | ₩14,202 | ₩14,108 | ₩14,148 | +0.09% | 21.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,068 | ₩14,135 | ₩14,068 | ₩14,108 | +0.29% | 14.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,054 | ₩14,148 | ₩14,054 | ₩14,068 | +0.10% | 11.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,054 | ₩14,121 | ₩14,054 | ₩14,054 | 0.00% | 12.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,028 | ₩14,081 | ₩14,028 | ₩14,054 | +0.19% | 21.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,014 | ₩14,068 | ₩14,001 | ₩14,028 | +0.10% | 21.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,001 | ₩14,041 | ₩14,001 | ₩14,001 | 0.00% | 42.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,987 | ₩14,041 | ₩13,987 | ₩14,001 | +0.10% | 16.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,014 | ₩14,054 | ₩13,947 | ₩14,014 | 0.00% | 60.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,014 | ₩14,028 | ₩14,014 | ₩14,014 | 0.00% | 25.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,961 | ₩14,081 | ₩13,961 | ₩14,014 | +0.38% | 24.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,014 | ₩14,054 | ₩13,974 | ₩14,021 | +0.05% | 53.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,961 | ₩14,014 | ₩13,961 | ₩13,994 | +0.24% | 19.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,947 | ₩14,001 | ₩13,947 | ₩13,974 | +0.19% | 13만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,947 | ₩14,014 | ₩13,947 | ₩13,961 | +0.10% | 2.4만 |
|---|