시장 데이터를 불러오는 중
전체 종목
Presidio Property Trust, Inc. - Class A Common Stock 과거 주가
Presidio Property Trust, Inc. - Class A Common Stock · SQFT · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Presidio Property Trust, Inc. - Class A Common Stock · SQFT · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,123 | ₩1,190 | ₩1,110 | ₩1,159 | +3.21% | 1.2만 |
| 2026.10.08 | ₩1,123 | ₩1,230 | ₩1,058 | ₩1,192 | +6.07% | 8.2만 |
| 2026.10.07 | ₩1,217 | ₩1,257 | ₩970 | ₩1,129 | -7.25% | 18.4만 |
| 2026.10.06 | ₩1,498 | ₩1,525 | ₩1,257 | ₩1,257 | -16.07% | 6.2만 |
| 2026.10.05 | ₩1,661 | ₩1,678 | ₩1,511 | ₩1,511 | -9.02% | 2.8만 |
| 2026.10.02 | ₩1,605 | ₩1,672 | ₩1,578 | ₩1,578 | -1.67% | 2.3만 |
| 2026.10.01 | ₩1,658 | ₩1,738 | ₩1,591 | ₩1,605 | -3.23% | 2.4만 |
| 2026.09.30 | ₩1,765 | ₩1,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,672 |
| -5.30% |
| 3.3만 |
| 2026.09.29 | ₩1,779 | ₩1,792 | ₩1,698 | ₩1,792 | +0.75% | 1.8만 |
|---|
| 2026.09.28 | ₩1,947 | ₩1,947 | ₩1,779 | ₩1,792 | -7.97% | 4.1만 |
|---|
| 2026.09.25 | ₩1,779 | ₩2,059 | ₩1,779 | ₩2,006 | +12.78% | 10.3만 |
|---|
| 2026.09.24 | ₩1,698 | ₩1,898 | ₩1,653 | ₩1,886 | +11.02% | 17.9만 |
|---|
| 2026.09.23 | ₩1,765 | ₩1,912 | ₩1,525 | ₩1,832 | +3.79% | 345.7만 |
|---|
| 2026.09.22 | ₩1,645 | ₩1,672 | ₩1,605 | ₩1,672 | +1.63% | 793만 |
|---|
| 2026.09.21 | ₩1,712 | ₩1,712 | ₩1,565 | ₩1,605 | -6.25% | 1.5만 |
|---|
| 2026.09.18 | ₩1,738 | ₩1,843 | ₩1,672 | ₩1,685 | -3.08% | 5.5만 |
|---|
| 2026.09.17 | ₩1,725 | ₩1,805 | ₩1,712 | ₩1,738 | +0.78% | 2.8천 |
|---|
| 2026.09.16 | ₩1,839 | ₩1,856 | ₩1,712 | ₩1,725 | -6.18% | 1.2만 |
|---|
| 2026.09.15 | ₩1,752 | ₩1,819 | ₩1,752 | ₩1,779 | +1.53% | 7.9천 |
|---|
| 2026.09.14 | ₩1,832 | ₩1,832 | ₩1,752 | ₩1,805 | -1.46% | 3.4천 |
|---|
| 2026.09.11 | ₩1,832 | ₩1,845 | ₩1,738 | ₩1,805 | -1.46% | 6.8천 |
|---|
| 2026.09.10 | ₩1,792 | ₩1,819 | ₩1,752 | ₩1,799 | +0.37% | 5.9천 |
|---|
| 2026.09.09 | ₩1,805 | ₩1,819 | ₩1,779 | ₩1,819 | +0.74% | 8.8천 |
|---|
| 2026.09.08 | ₩1,765 | ₩1,792 | ₩1,709 | ₩1,792 | +1.52% | 3.4천 |
|---|
| 2026.09.04 | ₩1,899 | ₩1,912 | ₩1,591 | ₩1,765 | -7.04% | 8.4만 |
|---|
| 2026.09.03 | ₩1,832 | ₩1,926 | ₩1,805 | ₩1,879 | +2.55% | 6.5만 |
|---|
| 2026.09.02 | ₩2,073 | ₩2,086 | ₩1,872 | ₩1,926 | -7.10% | 6만 |
|---|
| 2026.09.01 | ₩2,394 | ₩2,394 | ₩2,033 | ₩2,059 | -13.97% | 22만 |
|---|
| 2026.08.31 | ₩2,086 | ₩3,129 | ₩1,887 | ₩2,621 | +25.64% | 1089만 |
|---|
| 2026.08.28 | ₩2,126 | ₩2,126 | ₩2,006 | ₩2,019 | -5.03% | 2.5만 |
|---|
| 2026.08.27 | ₩2,100 | ₩2,100 | ₩2,046 | ₩2,046 | -2.55% | 4.9천 |
|---|
| 2026.08.26 | ₩1,939 | ₩2,019 | ₩1,912 | ₩2,019 | +4.14% | 3.2천 |
|---|
| 2026.08.25 | ₩2,026 | ₩2,073 | ₩1,979 | ₩1,979 | -2.31% | 4.1천 |
|---|
| 2026.08.24 | ₩2,126 | ₩2,126 | ₩1,912 | ₩1,966 | -7.55% | 6.7천 |
|---|
| 2026.08.21 | ₩2,086 | ₩2,086 | ₩2,033 | ₩2,059 | -1.28% | 6.2천 |
|---|
| 2026.08.20 | ₩1,986 | ₩2,034 | ₩1,979 | ₩2,033 | +2.36% | 6.1천 |
|---|
| 2026.08.19 | ₩1,926 | ₩1,952 | ₩1,872 | ₩1,952 | +1.39% | 4.1천 |
|---|
| 2026.08.18 | ₩1,952 | ₩1,952 | ₩1,859 | ₩1,912 | -2.05% | 3.6천 |
|---|
| 2026.08.17 | ₩1,886 | ₩2,046 | ₩1,872 | ₩1,939 | +2.84% | 1만 |
|---|
| 2026.08.14 | ₩1,979 | ₩1,979 | ₩1,939 | ₩1,979 | 0.00% | 7.1천 |
|---|
| 2026.08.13 | ₩1,986 | ₩2,059 | ₩1,932 | ₩1,952 | -1.68% | 7.5천 |
|---|
| 2026.08.12 | ₩2,113 | ₩2,113 | ₩1,840 | ₩1,879 | -11.08% | 1.8만 |
|---|
| 2026.08.11 | ₩2,006 | ₩2,153 | ₩2,006 | ₩2,059 | +2.67% | 2.1만 |
|---|
| 2026.08.10 | ₩2,541 | ₩2,600 | ₩1,765 | ₩2,046 | -19.47% | 4.7만 |
|---|
| 2026.08.07 | ₩3,062 | ₩3,062 | ₩3,062 | ₩3,062 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩2,965 | ₩3,062 | ₩2,935 | ₩3,062 | +3.29% | 3.1천 |
|---|
| 2026.08.05 | ₩3,089 | ₩3,089 | ₩3,076 | ₩3,076 | -0.43% | 2.6천 |
|---|
| 2026.08.04 | ₩3,183 | ₩3,183 | ₩2,982 | ₩3,062 | -3.78% | 2.9천 |
|---|
| 2026.08.03 | ₩2,915 | ₩2,955 | ₩2,915 | ₩2,955 | +1.38% | 2천 |
|---|
| 2026.07.31 | ₩2,902 | ₩2,902 | ₩2,902 | ₩2,902 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,875 | ₩3,009 | ₩2,875 | ₩2,902 | +0.93% | 1.1만 |
|---|
| 2026.07.29 | ₩3,076 | ₩3,076 | ₩3,076 | ₩3,076 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩2,955 | ₩3,076 | ₩2,929 | ₩3,076 | +4.07% | 3.4천 |
|---|
| 2026.07.27 | ₩3,036 | ₩3,076 | ₩3,036 | ₩3,076 | +1.32% | 2.7천 |
|---|
| 2026.07.24 | ₩3,076 | ₩3,076 | ₩3,076 | ₩3,076 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩3,156 | ₩3,214 | ₩3,062 | ₩3,076 | -2.54% | 2.6천 |
|---|
| 2026.07.22 | ₩3,062 | ₩3,076 | ₩3,062 | ₩3,076 | +0.44% | 1.1천 |
|---|
| 2026.07.21 | ₩3,076 | ₩3,143 | ₩3,060 | ₩3,076 | 0.00% | 3.1천 |
|---|
| 2026.07.20 | ₩3,012 | ₩3,089 | ₩3,012 | ₩3,062 | +1.69% | 2.7천 |
|---|
| 2026.07.17 | ₩3,076 | ₩3,103 | ₩3,056 | ₩3,103 | +0.87% | 1.6천 |
|---|
| 2026.07.16 | ₩3,169 | ₩3,169 | ₩3,116 | ₩3,169 | 0.00% | 2.6천 |
|---|
| 2026.07.15 | ₩3,129 | ₩3,169 | ₩3,129 | ₩3,129 | 0.00% | 1.4천 |
|---|
| 2026.07.14 | ₩3,116 | ₩3,210 | ₩3,116 | ₩3,156 | +1.29% | 7.9천 |
|---|
| 2026.07.13 | ₩3,036 | ₩3,263 | ₩3,036 | ₩3,250 | +7.05% | 7.2천 |
|---|
| 2026.07.10 | ₩3,169 | ₩3,169 | ₩2,982 | ₩3,036 | -4.22% | 5.7천 |
|---|
| 2026.07.09 | ₩3,183 | ₩3,227 | ₩3,129 | ₩3,196 | +0.42% | 5.2천 |
|---|
| 2026.07.08 | ₩3,361 | ₩3,361 | ₩3,103 | ₩3,155 | -6.13% | 4.8천 |
|---|
| 2026.07.07 | ₩3,317 | ₩3,423 | ₩3,317 | ₩3,423 | +3.23% | 5.3천 |
|---|
| 2026.07.06 | ₩3,386 | ₩3,417 | ₩3,386 | ₩3,417 | +0.91% | 3.8천 |
|---|
| 2026.07.02 | ₩3,530 | ₩3,530 | ₩3,240 | ₩3,444 | -2.46% | 9.5천 |
|---|
| 2026.07.01 | ₩3,544 | ₩3,544 | ₩3,370 | ₩3,370 | -4.91% | 5천 |
|---|
| 2026.06.30 | ₩3,196 | ₩3,363 | ₩3,196 | ₩3,363 | +5.23% | 4.8천 |
|---|
| 2026.06.29 | ₩3,343 | ₩3,343 | ₩3,172 | ₩3,223 | -3.60% | 3천 |
|---|
| 2026.06.26 | ₩3,383 | ₩3,397 | ₩3,255 | ₩3,317 | -1.98% | 4.5천 |
|---|
| 2026.06.25 | ₩3,394 | ₩3,504 | ₩3,382 | ₩3,410 | +0.47% | 4.8천 |
|---|
| 2026.06.24 | ₩3,611 | ₩3,611 | ₩3,611 | ₩3,611 | 0.00% | 3.6천 |
|---|
| 2026.06.23 | ₩3,571 | ₩3,731 | ₩3,551 | ₩3,584 | +0.37% | 9.4천 |
|---|
| 2026.06.22 | ₩3,477 | ₩3,651 | ₩3,477 | ₩3,490 | +0.38% | 9.1천 |
|---|
| 2026.06.18 | ₩3,517 | ₩3,731 | ₩3,517 | ₩3,584 | +1.90% | 1.4만 |
|---|
| 2026.06.17 | ₩3,811 | ₩3,811 | ₩3,510 | ₩3,571 | -6.32% | 1.4만 |
|---|
| 2026.06.16 | ₩3,423 | ₩3,718 | ₩3,423 | ₩3,530 | +3.13% | 6천 |
|---|
| 2026.06.15 | ₩2,927 | ₩3,530 | ₩2,927 | ₩3,530 | +20.60% | 1.3만 |
|---|
| 2026.06.12 | ₩3,196 | ₩3,517 | ₩3,196 | ₩3,263 | +2.09% | 7.9천 |
|---|
| 2026.06.11 | ₩3,611 | ₩3,611 | ₩3,290 | ₩3,296 | -8.70% | 5.3천 |
|---|
| 2026.06.10 | ₩3,009 | ₩3,664 | ₩3,009 | ₩3,517 | +16.89% | 4.6만 |
|---|
| 2026.06.09 | ₩2,969 | ₩3,042 | ₩2,969 | ₩2,969 | 0.00% | 7.1천 |
|---|
| 2026.06.08 | ₩3,089 | ₩3,089 | ₩2,883 | ₩2,962 | -4.11% | 1.4만 |
|---|
| 2026.06.05 | ₩3,089 | ₩3,193 | ₩3,022 | ₩3,022 | -2.16% | 8.8천 |
|---|
| 2026.06.04 | ₩3,378 | ₩3,571 | ₩3,116 | ₩3,116 | -7.76% | 1.3만 |
|---|
| 2026.06.03 | ₩3,504 | ₩3,504 | ₩3,250 | ₩3,250 | -7.25% | 1.4만 |
|---|
| 2026.06.02 | ₩3,611 | ₩3,865 | ₩3,490 | ₩3,517 | -2.59% | 1.2만 |
|---|
| 2026.06.01 | ₩3,718 | ₩3,771 | ₩3,490 | ₩3,490 | -6.12% | 1.4만 |
|---|
| 2026.05.29 | ₩3,718 | ₩4,199 | ₩3,718 | ₩3,718 | 0.00% | 1.4만 |
|---|
| 2026.05.28 | ₩3,758 | ₩4,065 | ₩3,664 | ₩3,758 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩4,079 | ₩4,106 | ₩3,825 | ₩4,012 | -1.64% | 7.7천 |
|---|
| 2026.05.26 | ₩4,212 | ₩4,346 | ₩3,958 | ₩4,226 | +0.32% | 1.1만 |
|---|
| 2026.05.22 | ₩4,319 | ₩4,453 | ₩4,159 | ₩4,413 | +2.17% | 7.6천 |
|---|
| 2026.05.21 | ₩4,186 | ₩4,360 | ₩3,731 | ₩4,333 | +3.51% | 1.3만 |
|---|
| 2026.05.20 | ₩3,945 | ₩4,326 | ₩3,865 | ₩4,025 | +2.03% | 6.1천 |
|---|
| 2026.05.19 | ₩3,905 | ₩4,200 | ₩3,851 | ₩3,865 | -1.03% | 5.6천 |
|---|
| 2026.05.18 | ₩3,811 | ₩3,865 | ₩3,727 | ₩3,851 | +1.05% | 7.5천 |
|---|
| 2026.05.15 | ₩4,079 | ₩4,079 | ₩3,611 | ₩3,791 | -7.05% | 1.7만 |
|---|
| 2026.05.14 | ₩4,025 | ₩4,172 | ₩3,651 | ₩4,039 | +0.33% | 1.7만 |
|---|
| 2026.05.13 | ₩4,119 | ₩4,172 | ₩3,905 | ₩3,918 | -4.87% | 2.1만 |
|---|
| 2026.05.12 | ₩4,172 | ₩4,172 | ₩4,106 | ₩4,106 | -1.60% | 5.4천 |
|---|
| 2026.05.11 | ₩4,801 | ₩4,841 | ₩4,119 | ₩4,159 | -13.37% | 21.3만 |
|---|
| 2026.05.08 | ₩4,667 | ₩4,814 | ₩4,667 | ₩4,814 | +3.15% | 3.8천 |
|---|
| 2026.05.07 | ₩4,667 | ₩4,814 | ₩4,614 | ₩4,707 | +0.86% | 7.3천 |
|---|
| 2026.05.06 | ₩4,493 | ₩5,122 | ₩4,373 | ₩4,614 | +2.68% | 19.4만 |
|---|
| 2026.05.05 | ₩4,667 | ₩5,068 | ₩4,480 | ₩4,868 | +4.30% | 1.1만 |
|---|
| 2026.05.04 | ₩4,614 | ₩4,895 | ₩4,529 | ₩4,801 | +4.06% | 3만 |
|---|
| 2026.05.01 | ₩4,520 | ₩4,734 | ₩4,346 | ₩4,614 | +2.07% | 1.5만 |
|---|
| 2026.04.30 | ₩4,587 | ₩5,082 | ₩4,587 | ₩4,828 | +5.25% | 1.1만 |
|---|
| 2026.04.29 | ₩4,667 | ₩4,960 | ₩4,527 | ₩4,948 | +6.02% | 1.7만 |
|---|
| 2026.04.28 | ₩4,681 | ₩4,734 | ₩4,400 | ₩4,734 | +1.14% | 1.4만 |
|---|
| 2026.04.27 | ₩4,587 | ₩4,854 | ₩4,346 | ₩4,614 | +0.58% | 2.7만 |
|---|
| 2026.04.24 | ₩4,600 | ₩4,707 | ₩4,480 | ₩4,607 | +0.15% | 1.3만 |
|---|
| 2026.04.23 | ₩4,654 | ₩4,654 | ₩4,373 | ₩4,627 | -0.57% | 1.2만 |
|---|
| 2026.04.22 | ₩4,654 | ₩4,788 | ₩4,453 | ₩4,654 | 0.00% | 2.2만 |
|---|
| 2026.04.21 | ₩4,346 | ₩4,761 | ₩4,293 | ₩4,667 | +7.38% | 3.1만 |
|---|
| 2026.04.20 | ₩4,346 | ₩4,814 | ₩4,293 | ₩4,480 | +3.08% | 6.4만 |
|---|
| 2026.04.17 | ₩4,386 | ₩4,654 | ₩4,386 | ₩4,400 | +0.30% | 4.3만 |
|---|
| 2026.04.16 | ₩4,694 | ₩5,229 | ₩4,346 | ₩4,346 | -7.41% | 12.5만 |
|---|
| 2026.04.15 | ₩4,426 | ₩5,269 | ₩4,226 | ₩5,202 | +17.52% | 14.3만 |
|---|
| 2026.04.14 | ₩3,905 | ₩4,627 | ₩3,811 | ₩4,560 | +16.78% | 31.1만 |
|---|
| 2026.04.13 | ₩4,854 | ₩5,336 | ₩4,279 | ₩4,413 | -9.09% | 70.9만 |
|---|
| 2026.04.10 | ₩5,496 | ₩5,817 | ₩4,520 | ₩5,202 | -5.35% | 4886.3만 |
|---|
| 2026.04.09 | ₩3,223 | ₩3,771 | ₩3,223 | ₩3,771 | +17.01% | 1.4만 |
|---|
| 2026.04.08 | ₩3,303 | ₩3,383 | ₩3,196 | ₩3,303 | 0.00% | 1.2천 |
|---|
| 2026.04.07 | ₩3,303 | ₩3,303 | ₩3,303 | ₩3,303 | 0.00% | 600 |
|---|
| 2026.04.06 | ₩3,156 | ₩3,263 | ₩3,089 | ₩3,089 | -2.12% | 4.1천 |
|---|
| 2026.04.02 | ₩3,089 | ₩3,250 | ₩3,076 | ₩3,250 | +5.19% | 1.4천 |
|---|
| 2026.04.01 | ₩3,116 | ₩3,263 | ₩3,089 | ₩3,263 | +4.72% | 3.4천 |
|---|
| 2026.03.31 | ₩3,183 | ₩3,183 | ₩3,076 | ₩3,103 | -2.52% | 5.6천 |
|---|
| 2026.03.30 | ₩3,303 | ₩3,441 | ₩2,996 | ₩3,290 | -0.40% | 1.4만 |
|---|
| 2026.03.27 | ₩3,143 | ₩3,210 | ₩2,902 | ₩2,996 | -4.68% | 1.9만 |
|---|
| 2026.03.26 | ₩3,427 | ₩3,437 | ₩3,370 | ₩3,370 | -1.68% | 4.8천 |
|---|
| 2026.03.25 | ₩2,915 | ₩3,397 | ₩2,808 | ₩3,397 | +16.51% | 1.7만 |
|---|
| 2026.03.24 | ₩3,022 | ₩3,049 | ₩2,889 | ₩2,955 | -2.21% | 3.7천 |
|---|
| 2026.03.23 | ₩3,103 | ₩3,129 | ₩3,022 | ₩3,129 | +0.86% | 3천 |
|---|
| 2026.03.20 | ₩3,116 | ₩3,210 | ₩3,022 | ₩3,210 | +3.00% | 7.3천 |
|---|
| 2026.03.19 | ₩3,136 | ₩3,317 | ₩3,089 | ₩3,317 | +5.76% | 2.8천 |
|---|
| 2026.03.18 | ₩3,049 | ₩3,437 | ₩3,049 | ₩3,437 | +12.72% | 4.2천 |
|---|
| 2026.03.17 | ₩3,865 | ₩3,865 | ₩3,300 | ₩3,744 | -3.11% | 8.2천 |
|---|
| 2026.03.16 | ₩3,571 | ₩3,664 | ₩3,160 | ₩3,664 | +2.62% | 6.6천 |
|---|
| 2026.03.13 | ₩3,597 | ₩3,731 | ₩3,064 | ₩3,731 | +3.72% | 1만 |
|---|
| 2026.03.12 | ₩3,719 | ₩3,827 | ₩3,667 | ₩3,704 | -0.40% | 4.9천 |
|---|
| 2026.03.11 | ₩3,785 | ₩3,850 | ₩3,651 | ₩3,651 | -3.53% | 6.4천 |
|---|
| 2026.03.10 | ₩3,644 | ₩3,651 | ₩3,644 | ₩3,651 | +0.18% | 2.4천 |
|---|
| 2026.03.09 | ₩3,651 | ₩3,771 | ₩3,651 | ₩3,691 | +1.10% | 6천 |
|---|
| 2026.03.06 | ₩3,918 | ₩3,918 | ₩3,744 | ₩3,798 | -3.07% | 2.9천 |
|---|
| 2026.03.05 | ₩3,982 | ₩3,982 | ₩3,771 | ₩3,811 | -4.30% | 7.3천 |
|---|
| 2026.03.04 | ₩3,818 | ₩4,106 | ₩3,691 | ₩4,065 | +6.48% | 7.8천 |
|---|
| 2026.03.03 | ₩3,758 | ₩3,892 | ₩3,758 | ₩3,811 | +1.42% | 3.5천 |
|---|
| 2026.03.02 | ₩3,744 | ₩4,025 | ₩3,691 | ₩3,758 | +0.36% | 1.7만 |
|---|
| 2026.02.27 | ₩3,865 | ₩3,918 | ₩3,691 | ₩3,905 | +1.04% | 3.5천 |
|---|
| 2026.02.26 | ₩3,798 | ₩3,905 | ₩3,798 | ₩3,825 | +0.70% | 1.3천 |
|---|
| 2026.02.25 | ₩3,798 | ₩3,918 | ₩3,744 | ₩3,918 | +3.17% | 3.7천 |
|---|
| 2026.02.24 | ₩3,851 | ₩3,851 | ₩3,706 | ₩3,798 | -1.39% | 2.6천 |
|---|
| 2026.02.23 | ₩3,644 | ₩4,172 | ₩3,644 | ₩3,958 | +8.62% | 1.1만 |
|---|
| 2026.02.20 | ₩3,691 | ₩3,958 | ₩3,678 | ₩3,958 | +7.25% | 7.5천 |
|---|
| 2026.02.19 | ₩3,758 | ₩3,758 | ₩3,691 | ₩3,691 | -1.78% | 9.1천 |
|---|
| 2026.02.18 | ₩3,838 | ₩3,898 | ₩3,691 | ₩3,811 | -0.70% | 2.7만 |
|---|
| 2026.02.17 | ₩3,771 | ₩4,079 | ₩3,771 | ₩3,838 | +1.77% | 1만 |
|---|
| 2026.02.13 | ₩4,012 | ₩4,012 | ₩3,905 | ₩4,012 | 0.00% | 3.6천 |
|---|
| 2026.02.12 | ₩3,878 | ₩4,119 | ₩3,530 | ₩4,079 | +5.17% | 2.4만 |
|---|
| 2026.02.11 | ₩3,651 | ₩4,012 | ₩3,477 | ₩3,932 | +7.69% | 2.2만 |
|---|
| 2026.02.10 | ₩3,250 | ₩3,664 | ₩3,116 | ₩3,624 | +11.52% | 2.7만 |
|---|
| 2026.02.09 | ₩3,236 | ₩3,423 | ₩3,169 | ₩3,263 | +0.83% | 4.7천 |
|---|
| 2026.02.06 | ₩2,982 | ₩3,169 | ₩2,969 | ₩3,116 | +4.48% | 3.5만 |
|---|
| 2026.02.05 | ₩2,996 | ₩3,076 | ₩2,902 | ₩2,915 | -2.68% | 1.9만 |
|---|
| 2026.02.04 | ₩3,238 | ₩3,263 | ₩2,955 | ₩2,996 | -7.48% | 1.2만 |
|---|
| 2026.02.03 | ₩3,383 | ₩3,383 | ₩3,116 | ₩3,276 | -3.16% | 5.8천 |
|---|
| 2026.02.02 | ₩3,250 | ₩3,450 | ₩3,236 | ₩3,450 | +6.17% | 1.1만 |
|---|
| 2026.01.30 | ₩3,196 | ₩3,343 | ₩3,089 | ₩3,196 | 0.00% | 1.8만 |
|---|
| 2026.01.29 | ₩3,464 | ₩3,691 | ₩3,156 | ₩3,196 | -7.72% | 3.8만 |
|---|
| 2026.01.28 | ₩3,811 | ₩3,878 | ₩3,557 | ₩3,758 | -1.40% | 2.9만 |
|---|
| 2026.01.27 | ₩4,012 | ₩4,012 | ₩3,798 | ₩3,958 | -1.33% | 1.6만 |
|---|
| 2026.01.26 | ₩4,560 | ₩4,560 | ₩3,811 | ₩3,972 | -12.90% | 5.7만 |
|---|
| 2026.01.23 | ₩4,238 | ₩4,426 | ₩4,226 | ₩4,373 | +3.19% | 4만 |
|---|
| 2026.01.22 | ₩4,400 | ₩4,453 | ₩4,226 | ₩4,440 | +0.91% | 4.3천 |
|---|
| 2026.01.21 | ₩4,286 | ₩4,575 | ₩4,199 | ₩4,493 | +4.84% | 1.2만 |
|---|
| 2026.01.20 | ₩4,226 | ₩4,627 | ₩4,186 | ₩4,293 | +1.58% | 2.5만 |
|---|
| 2026.01.16 | ₩4,467 | ₩4,467 | ₩4,226 | ₩4,326 | -3.14% | 8.4천 |
|---|
| 2026.01.15 | ₩4,734 | ₩4,801 | ₩4,159 | ₩4,186 | -11.58% | 3.8만 |
|---|
| 2026.01.14 | ₩4,961 | ₩4,961 | ₩4,533 | ₩4,895 | -1.35% | 1.6만 |
|---|
| 2026.01.13 | ₩5,028 | ₩5,175 | ₩4,627 | ₩5,142 | +2.26% | 3.6만 |
|---|
| 2026.01.12 | ₩5,095 | ₩5,215 | ₩4,681 | ₩5,135 | +0.79% | 4.9만 |
|---|
| 2026.01.09 | ₩4,854 | ₩5,336 | ₩4,774 | ₩5,282 | +8.82% | 9.6만 |
|---|
| 2026.01.08 | ₩4,828 | ₩4,841 | ₩4,714 | ₩4,774 | -1.11% | 4.3만 |
|---|
| 2026.01.07 | ₩4,747 | ₩4,935 | ₩4,721 | ₩4,881 | +2.82% | 1.3만 |
|---|
| 2026.01.06 | ₩4,841 | ₩4,935 | ₩4,413 | ₩4,935 | +1.93% | 1.2만 |
|---|
| 2026.01.05 | ₩4,707 | ₩4,921 | ₩4,373 | ₩4,788 | +1.70% | 1.6만 |
|---|
| 2026.01.02 | ₩4,319 | ₩4,788 | ₩4,319 | ₩4,761 | +10.22% | 2만 |
|---|
| 2025.12.31 | ₩4,306 | ₩4,614 | ₩4,239 | ₩4,453 | +3.42% | 3.1만 |
|---|
| 2025.12.30 | ₩4,774 | ₩4,858 | ₩4,360 | ₩4,360 | -8.68% | 12.1만 |
|---|
| 2025.12.29 | ₩5,229 | ₩5,376 | ₩4,694 | ₩4,908 | -6.14% | 20.9만 |
|---|
| 2025.12.26 | ₩4,467 | ₩5,764 | ₩3,477 | ₩5,269 | +17.96% | 733.1만 |
|---|
| 2025.12.24 | ₩4,132 | ₩4,373 | ₩4,065 | ₩4,346 | +5.18% | 5.4만 |
|---|
| 2025.12.23 | ₩4,146 | ₩4,266 | ₩4,146 | ₩4,212 | +1.61% | 1만 |
|---|
| 2025.12.22 | ₩4,360 | ₩4,360 | ₩4,159 | ₩4,279 | -1.84% | 1.4만 |
|---|
| 2025.12.19 | ₩4,226 | ₩4,400 | ₩4,176 | ₩4,360 | +3.16% | 7.1천 |
|---|
| 2025.12.18 | ₩4,132 | ₩4,507 | ₩4,132 | ₩4,400 | +6.47% | 1.7만 |
|---|
| 2025.12.17 | ₩4,079 | ₩4,386 | ₩4,059 | ₩4,293 | +5.25% | 3.4만 |
|---|
| 2025.12.16 | ₩4,426 | ₩4,595 | ₩4,065 | ₩4,293 | -3.02% | 139.7만 |
|---|
| 2025.12.15 | ₩5,670 | ₩5,670 | ₩5,288 | ₩5,363 | -5.42% | 1.8만 |
|---|
| 2025.12.12 | ₩5,577 | ₩5,964 | ₩5,550 | ₩5,688 | +1.99% | 2.3만 |
|---|
| 2025.12.11 | ₩6,004 | ₩6,004 | ₩5,511 | ₩5,697 | -5.12% | 1.2만 |
|---|
| 2025.12.10 | ₩5,269 | ₩6,414 | ₩5,269 | ₩5,857 | +11.17% | 5.2만 |
|---|
| 2025.12.09 | ₩5,122 | ₩5,536 | ₩5,122 | ₩5,349 | +4.44% | 8.5천 |
|---|
| 2025.12.08 | ₩5,429 | ₩5,603 | ₩5,256 | ₩5,309 | -2.22% | 6.1천 |
|---|
| 2025.12.05 | ₩5,577 | ₩5,630 | ₩5,476 | ₩5,603 | +0.48% | 5.5천 |
|---|
| 2025.12.04 | ₩5,215 | ₩5,590 | ₩5,215 | ₩5,296 | +1.54% | 7.5천 |
|---|
| 2025.12.03 | ₩5,149 | ₩5,429 | ₩5,015 | ₩5,296 | +2.86% | 1.5만 |
|---|
| 2025.12.02 | ₩5,082 | ₩5,436 | ₩5,082 | ₩5,149 | +1.32% | 1.3만 |
|---|
| 2025.12.01 | ₩5,884 | ₩5,884 | ₩5,095 | ₩5,122 | -12.95% | 8천 |
|---|
| 2025.11.28 | ₩5,523 | ₩5,724 | ₩5,523 | ₩5,724 | +3.63% | 3.8천 |
|---|
| 2025.11.26 | ₩5,336 | ₩5,617 | ₩5,336 | ₩5,483 | +2.76% | 5.9천 |
|---|
| 2025.11.25 | ₩5,563 | ₩5,563 | ₩5,363 | ₩5,363 | -3.61% | 9.8천 |
|---|
| 2025.11.24 | ₩5,730 | ₩5,791 | ₩5,296 | ₩5,563 | -2.92% | 2.6만 |
|---|
| 2025.11.21 | ₩5,684 | ₩5,938 | ₩5,634 | ₩5,817 | +2.35% | 1.1만 |
|---|
| 2025.11.20 | ₩6,379 | ₩6,379 | ₩5,857 | ₩5,857 | -8.18% | 6.6천 |
|---|
| 2025.11.19 | ₩5,857 | ₩6,473 | ₩5,857 | ₩6,419 | +9.59% | 1.3만 |
|---|
| 2025.11.18 | ₩6,192 | ₩6,432 | ₩5,893 | ₩6,212 | +0.32% | 2.8만 |
|---|
| 2025.11.17 | ₩6,432 | ₩6,432 | ₩6,058 | ₩6,198 | -3.64% | 1.5만 |
|---|
| 2025.11.14 | ₩6,165 | ₩6,352 | ₩5,897 | ₩6,312 | +2.39% | 1.8만 |
|---|
| 2025.11.13 | ₩6,600 | ₩6,673 | ₩6,198 | ₩6,232 | -5.57% | 1.5만 |
|---|
| 2025.11.12 | ₩6,900 | ₩6,927 | ₩6,687 | ₩6,807 | -1.36% | 9.9천 |
|---|
| 2025.11.11 | ₩6,793 | ₩7,235 | ₩6,593 | ₩6,646 | -2.17% | 1.2만 |
|---|
| 2025.11.10 | ₩6,633 | ₩7,275 | ₩6,287 | ₩6,820 | +2.82% | 2.2만 |
|---|
| 2025.11.07 | ₩7,221 | ₩7,275 | ₩6,285 | ₩6,499 | -10.00% | 3.8만 |
|---|
| 2025.11.06 | ₩8,064 | ₩8,064 | ₩7,221 | ₩7,489 | -7.13% | 5만 |
|---|
| 2025.11.05 | ₩8,037 | ₩8,559 | ₩7,542 | ₩7,957 | -1.00% | 6.9만 |
|---|
| 2025.11.04 | ₩8,144 | ₩8,265 | ₩7,382 | ₩7,810 | -4.11% | 5.3만 |
|---|
| 2025.11.03 | ₩8,198 | ₩8,492 | ₩8,104 | ₩8,104 | -1.14% | 2.6만 |
|---|
| 2025.10.31 | ₩8,184 | ₩8,425 | ₩8,057 | ₩8,345 | +1.96% | 1.4만 |
|---|
| 2025.10.30 | ₩8,184 | ₩8,325 | ₩8,024 | ₩8,305 | +1.47% | 3.7만 |
|---|
| 2025.10.29 | ₩8,158 | ₩8,291 | ₩8,024 | ₩8,238 | +0.98% | 2만 |
|---|
| 2025.10.28 | ₩8,024 | ₩8,251 | ₩8,024 | ₩8,144 | +1.50% | 7.2천 |
|---|
| 2025.10.27 | ₩7,823 | ₩8,158 | ₩7,596 | ₩8,051 | +2.91% | 1.9만 |
|---|
| 2025.10.24 | ₩7,649 | ₩8,104 | ₩7,649 | ₩7,997 | +4.55% | 2.5만 |
|---|
| 2025.10.23 | ₩7,556 | ₩7,716 | ₩7,342 | ₩7,623 | +0.88% | 1.2만 |
|---|
| 2025.10.22 | ₩7,810 | ₩7,841 | ₩7,489 | ₩7,502 | -3.94% | 1.9만 |
|---|
| 2025.10.21 | ₩7,837 | ₩8,472 | ₩7,625 | ₩7,930 | +1.19% | 3.4만 |
|---|
| 2025.10.20 | ₩7,395 | ₩7,890 | ₩7,235 | ₩7,823 | +5.79% | 3.5만 |
|---|
| 2025.10.17 | ₩7,810 | ₩7,810 | ₩7,356 | ₩7,549 | -3.34% | 3.2만 |
|---|
| 2025.10.16 | ₩7,790 | ₩7,917 | ₩7,703 | ₩7,837 | +0.60% | 1.8만 |
|---|
| 2025.10.15 | ₩7,903 | ₩8,385 | ₩7,810 | ₩7,903 | 0.00% | 3.4만 |
|---|
| 2025.10.14 | ₩7,770 | ₩8,291 | ₩7,609 | ₩8,117 | +4.48% | 4.5만 |
|---|
| 2025.10.13 | ₩7,649 | ₩7,944 | ₩7,302 | ₩7,636 | -0.17% | 4.2만 |
|---|
| 2025.10.10 | ₩7,529 | ₩7,890 | ₩7,435 | ₩7,556 | +0.36% | 3.1만 |
|---|