시장 데이터를 불러오는 중
Presidio Property Trust, Inc. - 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock, $0.01 par value per share · SQFTP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,080 | ₩8,147 | ₩8,080 | ₩8,134 | +0.66% | 1.4천 |
| 2026.10.08 | ₩8,241 | ₩8,241 | ₩8,241 | ₩8,241 | 0.00% | 0 |
| 2026.10.07 | ₩8,442 | ₩8,442 | ₩7,973 | ₩8,241 | -2.38% | 1.4만 |
| 2026.10.06 | ₩8,482 | ₩8,482 | ₩8,482 | ₩8,482 | 0.00% | 800 |
| 2026.10.05 | ₩8,380 | ₩8,610 | ₩8,375 | ₩8,610 | +2.73% | 2.3천 |
| 2026.10.02 | ₩8,442 | ₩8,509 | ₩8,375 | ₩8,375 | -0.79% | 1.8만 |
| 2026.10.01 | ₩8,563 | ₩8,576 | ₩8,442 | ₩8,469 | -1.10% | 2.7천 |
| 2026.09.30 | ₩8,898 | ₩8,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,697 |
| -2.26% |
| 3.6천 |
| 2026.09.29 | ₩8,592 | ₩8,871 | ₩8,592 | ₩8,871 | +3.24% | 1천 |
|---|
| 2026.09.28 | ₩8,837 | ₩9,112 | ₩8,573 | ₩8,898 | +0.68% | 4.4천 |
|---|
| 2026.09.25 | ₩9,286 | ₩9,286 | ₩8,734 | ₩9,199 | -0.94% | 2.6천 |
|---|
| 2026.09.24 | ₩9,286 | ₩9,313 | ₩8,978 | ₩9,313 | +0.29% | 2.5천 |
|---|
| 2026.09.23 | ₩8,710 | ₩9,313 | ₩8,610 | ₩9,313 | +6.92% | 1.4만 |
|---|
| 2026.09.22 | ₩8,389 | ₩9,045 | ₩8,389 | ₩8,710 | +3.83% | 7.6천 |
|---|
| 2026.09.21 | ₩8,951 | ₩8,951 | ₩8,174 | ₩8,442 | -5.69% | 1.9만 |
|---|
| 2026.09.18 | ₩8,911 | ₩9,045 | ₩8,911 | ₩8,978 | +0.75% | 800 |
|---|
| 2026.09.17 | ₩8,911 | ₩9,119 | ₩8,778 | ₩8,778 | -1.49% | 6.3천 |
|---|
| 2026.09.16 | ₩8,884 | ₩9,045 | ₩8,710 | ₩8,945 | +0.68% | 7.5천 |
|---|
| 2026.09.15 | ₩9,447 | ₩9,447 | ₩8,174 | ₩8,844 | -6.38% | 1.2만 |
|---|
| 2026.09.14 | ₩9,380 | ₩9,447 | ₩9,139 | ₩9,447 | +0.71% | 4.7천 |
|---|
| 2026.09.11 | ₩9,079 | ₩9,079 | ₩9,079 | ₩9,079 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩9,079 | ₩9,079 | ₩9,079 | ₩9,079 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩9,313 | ₩9,380 | ₩9,313 | ₩9,313 | 0.00% | 3.1천 |
|---|
| 2026.09.08 | ₩9,072 | ₩9,313 | ₩8,978 | ₩9,313 | +2.66% | 2.7천 |
|---|
| 2026.09.04 | ₩9,340 | ₩9,340 | ₩8,858 | ₩8,911 | -4.59% | 3.4천 |
|---|
| 2026.09.03 | ₩9,568 | ₩9,635 | ₩9,367 | ₩9,541 | -0.28% | 3.6천 |
|---|
| 2026.09.02 | ₩9,246 | ₩9,983 | ₩9,246 | ₩9,648 | +4.35% | 1.2만 |
|---|
| 2026.09.01 | ₩9,260 | ₩9,755 | ₩9,260 | ₩9,621 | +3.91% | 1.2천 |
|---|
| 2026.08.31 | ₩9,313 | ₩10,600 | ₩9,045 | ₩9,889 | +6.19% | 1.5만 |
|---|
| 2026.08.28 | ₩8,844 | ₩9,179 | ₩8,710 | ₩9,045 | +2.27% | 2.4천 |
|---|
| 2026.08.27 | ₩8,836 | ₩8,836 | ₩8,836 | ₩8,836 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩8,710 | ₩8,836 | ₩8,710 | ₩8,836 | +1.45% | 300 |
|---|
| 2026.08.25 | ₩9,146 | ₩9,146 | ₩8,804 | ₩8,804 | -3.74% | 2.6천 |
|---|
| 2026.08.24 | ₩9,367 | ₩9,367 | ₩9,112 | ₩9,112 | -2.72% | 1.5천 |
|---|
| 2026.08.21 | ₩8,710 | ₩9,219 | ₩8,710 | ₩9,219 | +5.85% | 3.7천 |
|---|
| 2026.08.20 | ₩8,750 | ₩8,750 | ₩8,750 | ₩8,750 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩8,965 | ₩8,965 | ₩8,710 | ₩8,710 | -2.84% | 1.4천 |
|---|
| 2026.08.18 | ₩8,710 | ₩9,273 | ₩8,710 | ₩8,978 | +3.08% | 2.4천 |
|---|
| 2026.08.17 | ₩9,715 | ₩9,715 | ₩8,878 | ₩9,139 | -5.93% | 1.6만 |
|---|
| 2026.08.14 | ₩9,411 | ₩9,648 | ₩9,341 | ₩9,341 | -0.74% | 8.6천 |
|---|
| 2026.08.13 | ₩9,399 | ₩9,729 | ₩9,399 | ₩9,461 | +0.66% | 5천 |
|---|
| 2026.08.12 | ₩9,916 | ₩9,916 | ₩8,724 | ₩9,454 | -4.66% | 5.3천 |
|---|
| 2026.08.11 | ₩10,147 | ₩10,372 | ₩9,675 | ₩9,876 | -2.67% | 7.4천 |
|---|
| 2026.08.10 | ₩10,291 | ₩11,270 | ₩9,514 | ₩9,648 | -6.25% | 3.2만 |
|---|
| 2026.08.07 | ₩8,007 | ₩8,167 | ₩8,007 | ₩8,121 | +1.42% | 5.7천 |
|---|
| 2026.08.06 | ₩7,772 | ₩7,772 | ₩7,772 | ₩7,772 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩7,772 | ₩7,772 | ₩7,772 | ₩7,772 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩7,759 | ₩7,839 | ₩7,759 | ₩7,839 | +1.04% | 2.6천 |
|---|
| 2026.08.03 | ₩7,839 | ₩7,839 | ₩7,839 | ₩7,839 | 0.00% | 2천 |
|---|
| 2026.07.31 | ₩7,940 | ₩8,040 | ₩7,853 | ₩8,040 | +1.27% | 2.9천 |
|---|
| 2026.07.30 | ₩7,745 | ₩8,308 | ₩7,745 | ₩8,241 | +6.40% | 1.6천 |
|---|
| 2026.07.29 | ₩7,812 | ₩7,812 | ₩7,812 | ₩7,812 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩7,812 | ₩7,812 | ₩7,812 | ₩7,812 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩8,027 | ₩8,027 | ₩7,745 | ₩7,745 | -3.51% | 1천 |
|---|
| 2026.07.24 | ₩7,665 | ₩8,040 | ₩7,665 | ₩8,040 | +4.90% | 1천 |
|---|
| 2026.07.23 | ₩7,853 | ₩7,853 | ₩7,665 | ₩7,665 | -2.39% | 7.5천 |
|---|
| 2026.07.22 | ₩7,960 | ₩8,322 | ₩7,960 | ₩8,054 | +1.18% | 3.8천 |
|---|
| 2026.07.21 | ₩7,337 | ₩7,673 | ₩7,337 | ₩7,673 | +4.58% | 1.5천 |
|---|
| 2026.07.20 | ₩7,256 | ₩7,538 | ₩7,256 | ₩7,518 | +3.60% | 7.3천 |
|---|
| 2026.07.17 | ₩7,476 | ₩7,476 | ₩7,476 | ₩7,476 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩7,370 | ₩7,504 | ₩7,035 | ₩7,504 | +1.82% | 6.1천 |
|---|
| 2026.07.15 | ₩7,504 | ₩7,504 | ₩7,504 | ₩7,504 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩7,296 | ₩7,491 | ₩7,296 | ₩7,491 | +2.66% | 900 |
|---|
| 2026.07.13 | ₩7,485 | ₩7,571 | ₩7,343 | ₩7,343 | -1.90% | 5.3천 |
|---|
| 2026.07.10 | ₩7,471 | ₩7,839 | ₩7,471 | ₩7,504 | +0.45% | 900 |
|---|
| 2026.07.09 | ₩7,370 | ₩7,571 | ₩7,303 | ₩7,370 | 0.00% | 3.3천 |
|---|
| 2026.07.08 | ₩7,812 | ₩7,812 | ₩7,303 | ₩7,303 | -6.52% | 8.6천 |
|---|
| 2026.07.07 | ₩7,504 | ₩7,504 | ₩7,504 | ₩7,504 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩7,102 | ₩7,263 | ₩7,102 | ₩7,263 | +2.26% | 1천 |
|---|
| 2026.07.02 | ₩8,107 | ₩8,107 | ₩7,049 | ₩7,129 | -12.07% | 1.1만 |
|---|
| 2026.07.01 | ₩7,504 | ₩7,504 | ₩7,504 | ₩7,504 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩7,504 | ₩7,504 | ₩7,504 | ₩7,504 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩7,384 | ₩7,504 | ₩7,384 | ₩7,504 | +1.63% | 200 |
|---|
| 2026.06.26 | ₩8,147 | ₩8,147 | ₩8,147 | ₩8,147 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩8,335 | ₩8,831 | ₩7,477 | ₩7,839 | -5.95% | 9.9천 |
|---|
| 2026.06.24 | ₩7,725 | ₩8,161 | ₩7,169 | ₩7,437 | -3.73% | 5.5천 |
|---|
| 2026.06.23 | ₩7,357 | ₩7,370 | ₩7,357 | ₩7,370 | +0.18% | 3.3천 |
|---|
| 2026.06.22 | ₩7,102 | ₩7,156 | ₩7,089 | ₩7,102 | 0.00% | 4천 |
|---|
| 2026.06.18 | ₩7,528 | ₩7,906 | ₩7,397 | ₩7,397 | -1.74% | 2.5천 |
|---|
| 2026.06.17 | ₩7,638 | ₩7,638 | ₩7,638 | ₩7,638 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩6,968 | ₩6,968 | ₩6,968 | ₩6,968 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩7,042 | ₩7,424 | ₩7,042 | ₩7,424 | +5.42% | 3.6천 |
|---|
| 2026.06.12 | ₩7,062 | ₩7,062 | ₩7,062 | ₩7,062 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩7,062 | ₩7,062 | ₩7,062 | ₩7,062 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩6,801 | ₩7,062 | ₩6,801 | ₩7,062 | +3.84% | 1.1천 |
|---|
| 2026.06.09 | ₩6,834 | ₩7,035 | ₩6,579 | ₩6,579 | -3.73% | 5.3천 |
|---|
| 2026.06.08 | ₩6,868 | ₩6,874 | ₩6,593 | ₩6,834 | -0.49% | 3.3천 |
|---|
| 2026.06.05 | ₩7,196 | ₩7,196 | ₩7,129 | ₩7,129 | -0.93% | 600 |
|---|
| 2026.06.04 | ₩7,196 | ₩7,357 | ₩7,196 | ₩7,357 | +2.23% | 1.8천 |
|---|
| 2026.06.03 | ₩7,169 | ₩7,343 | ₩7,169 | ₩7,196 | +0.37% | 2.8천 |
|---|
| 2026.06.02 | ₩7,330 | ₩7,605 | ₩7,330 | ₩7,357 | +0.37% | 3천 |
|---|
| 2026.06.01 | ₩7,705 | ₩7,705 | ₩7,035 | ₩7,702 | -0.03% | 5.4천 |
|---|
| 2026.05.29 | ₩8,007 | ₩8,007 | ₩7,839 | ₩7,839 | -2.09% | 600 |
|---|
| 2026.05.28 | ₩8,174 | ₩8,214 | ₩8,047 | ₩8,047 | -1.56% | 1.2천 |
|---|
| 2026.05.27 | ₩8,188 | ₩8,188 | ₩8,188 | ₩8,188 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩8,710 | ₩8,710 | ₩8,040 | ₩8,161 | -6.31% | 3.7천 |
|---|
| 2026.05.22 | ₩8,643 | ₩8,777 | ₩8,295 | ₩8,777 | +1.55% | 4.6천 |
|---|
| 2026.05.21 | ₩8,744 | ₩8,750 | ₩8,456 | ₩8,456 | -3.30% | 2천 |
|---|
| 2026.05.20 | ₩8,724 | ₩8,724 | ₩8,724 | ₩8,724 | 0.00% | 600 |
|---|
| 2026.05.19 | ₩8,710 | ₩8,710 | ₩8,576 | ₩8,670 | -0.46% | 3.5천 |
|---|
| 2026.05.18 | ₩8,683 | ₩8,884 | ₩8,683 | ₩8,710 | +0.31% | 1.8천 |
|---|
| 2026.05.15 | ₩8,523 | ₩8,616 | ₩8,523 | ₩8,616 | +1.10% | 1천 |
|---|
| 2026.05.14 | ₩8,489 | ₩8,974 | ₩8,489 | ₩8,974 | +5.71% | 4.3천 |
|---|
| 2026.05.13 | ₩8,643 | ₩8,643 | ₩8,643 | ₩8,643 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩8,710 | ₩8,710 | ₩8,576 | ₩8,610 | -1.15% | 1.1만 |
|---|
| 2026.05.11 | ₩8,710 | ₩8,710 | ₩8,482 | ₩8,590 | -1.38% | 2.6천 |
|---|
| 2026.05.08 | ₩8,590 | ₩8,898 | ₩8,590 | ₩8,844 | +2.96% | 6.9천 |
|---|
| 2026.05.07 | ₩8,844 | ₩8,844 | ₩8,456 | ₩8,657 | -2.12% | 3.3천 |
|---|
| 2026.05.06 | ₩8,764 | ₩9,280 | ₩8,509 | ₩8,509 | -2.91% | 2천 |
|---|
| 2026.05.05 | ₩8,951 | ₩9,246 | ₩8,697 | ₩8,697 | -2.84% | 3.3천 |
|---|
| 2026.05.04 | ₩8,724 | ₩8,951 | ₩8,442 | ₩8,951 | +2.61% | 2.8천 |
|---|
| 2026.05.01 | ₩9,246 | ₩9,246 | ₩8,697 | ₩8,724 | -5.65% | 3.9천 |
|---|
| 2026.04.30 | ₩8,710 | ₩9,380 | ₩8,697 | ₩9,246 | +6.15% | 2.3천 |
|---|
| 2026.04.29 | ₩8,630 | ₩8,630 | ₩8,509 | ₩8,509 | -1.40% | 9.8천 |
|---|
| 2026.04.28 | ₩8,844 | ₩8,844 | ₩8,844 | ₩8,844 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩8,844 | ₩8,844 | ₩8,844 | ₩8,844 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩9,394 | ₩10,693 | ₩8,844 | ₩8,844 | -5.85% | 4.3천 |
|---|
| 2026.04.23 | ₩9,528 | ₩9,528 | ₩9,528 | ₩9,528 | 0.00% | 700 |
|---|
| 2026.04.22 | ₩9,246 | ₩10,801 | ₩9,166 | ₩9,729 | +5.22% | 8.4천 |
|---|
| 2026.04.21 | ₩9,380 | ₩9,380 | ₩9,380 | ₩9,380 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩8,925 | ₩9,380 | ₩8,737 | ₩9,380 | +5.11% | 3.5천 |
|---|
| 2026.04.17 | ₩8,563 | ₩8,616 | ₩8,563 | ₩8,616 | +0.63% | 1.8천 |
|---|
| 2026.04.16 | ₩10,385 | ₩10,774 | ₩8,576 | ₩8,616 | -17.03% | 1만 |
|---|
| 2026.04.15 | ₩9,353 | ₩10,854 | ₩9,353 | ₩10,613 | +13.47% | 3.3천 |
|---|
| 2026.04.14 | ₩10,841 | ₩11,122 | ₩10,238 | ₩10,988 | +1.36% | 3.4천 |
|---|
| 2026.04.13 | ₩9,380 | ₩12,462 | ₩8,724 | ₩11,377 | +21.29% | 3만 |
|---|
| 2026.04.10 | ₩9,085 | ₩10,385 | ₩9,045 | ₩9,621 | +5.90% | 1.8만 |
|---|
| 2026.04.09 | ₩8,389 | ₩9,202 | ₩8,389 | ₩9,202 | +9.70% | 1.6천 |
|---|
| 2026.04.08 | ₩9,112 | ₩9,353 | ₩8,429 | ₩8,978 | -1.47% | 4.7천 |
|---|
| 2026.04.07 | ₩9,340 | ₩9,554 | ₩9,032 | ₩9,219 | -1.29% | 6.2천 |
|---|
| 2026.04.06 | ₩8,469 | ₩8,710 | ₩7,866 | ₩8,710 | +2.85% | 4천 |
|---|
| 2026.04.02 | ₩9,487 | ₩9,487 | ₩9,487 | ₩9,487 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩9,300 | ₩9,414 | ₩9,300 | ₩9,313 | +0.14% | 1.1만 |
|---|
| 2026.03.31 | ₩8,350 | ₩9,380 | ₩7,893 | ₩9,380 | +12.34% | 1.4만 |
|---|
| 2026.03.30 | ₩8,523 | ₩8,750 | ₩8,121 | ₩8,536 | +0.16% | 3.7천 |
|---|
| 2026.03.27 | ₩8,911 | ₩8,963 | ₩8,643 | ₩8,963 | +0.59% | 3.1천 |
|---|
| 2026.03.26 | ₩8,777 | ₩8,777 | ₩8,496 | ₩8,632 | -1.65% | 1.6천 |
|---|
| 2026.03.25 | ₩8,670 | ₩8,670 | ₩8,442 | ₩8,442 | -2.63% | 900 |
|---|
| 2026.03.24 | ₩8,442 | ₩8,442 | ₩8,442 | ₩8,442 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩8,335 | ₩8,442 | ₩8,255 | ₩8,442 | +1.29% | 2.2천 |
|---|
| 2026.03.20 | ₩8,335 | ₩8,375 | ₩8,335 | ₩8,375 | +0.48% | 800 |
|---|
| 2026.03.19 | ₩8,443 | ₩8,443 | ₩8,415 | ₩8,429 | -0.17% | 900 |
|---|
| 2026.03.18 | ₩8,241 | ₩8,295 | ₩8,241 | ₩8,295 | +0.65% | 500 |
|---|
| 2026.03.17 | ₩8,375 | ₩8,523 | ₩8,308 | ₩8,523 | +1.76% | 3.4천 |
|---|
| 2026.03.16 | ₩8,442 | ₩8,549 | ₩8,201 | ₩8,442 | 0.00% | 3.4천 |
|---|
| 2026.03.13 | ₩8,335 | ₩8,553 | ₩8,054 | ₩8,549 | +2.57% | 3.1천 |
|---|
| 2026.03.12 | ₩8,368 | ₩8,496 | ₩8,040 | ₩8,348 | -0.24% | 3.3천 |
|---|
| 2026.03.11 | ₩8,161 | ₩8,643 | ₩8,161 | ₩8,523 | +4.43% | 1.5천 |
|---|
| 2026.03.10 | ₩8,322 | ₩8,670 | ₩8,040 | ₩8,670 | +4.19% | 2.3천 |
|---|
| 2026.03.09 | ₩8,004 | ₩8,004 | ₩7,745 | ₩7,879 | -1.56% | 3천 |
|---|
| 2026.03.06 | ₩7,625 | ₩8,442 | ₩7,625 | ₩8,054 | +5.62% | 2.9천 |
|---|
| 2026.03.05 | ₩7,598 | ₩7,786 | ₩7,598 | ₩7,786 | +2.47% | 4.3천 |
|---|
| 2026.03.04 | ₩7,875 | ₩8,523 | ₩7,732 | ₩8,523 | +8.22% | 9.4천 |
|---|
| 2026.03.03 | ₩7,839 | ₩8,040 | ₩7,692 | ₩7,732 | -1.37% | 6.2천 |
|---|
| 2026.03.02 | ₩7,665 | ₩7,893 | ₩7,665 | ₩7,893 | +2.97% | 1.6천 |
|---|
| 2026.02.27 | ₩7,652 | ₩7,893 | ₩7,652 | ₩7,839 | +2.45% | 2.8천 |
|---|
| 2026.02.26 | ₩7,678 | ₩7,846 | ₩7,625 | ₩7,638 | -0.52% | 9.9천 |
|---|
| 2026.02.25 | ₩7,571 | ₩8,027 | ₩7,571 | ₩7,812 | +3.19% | 8.9천 |
|---|
| 2026.02.24 | ₩8,375 | ₩8,375 | ₩7,772 | ₩7,772 | -7.20% | 5.9천 |
|---|
| 2026.02.23 | ₩7,772 | ₩8,616 | ₩7,732 | ₩8,563 | +10.17% | 3.7만 |
|---|
| 2026.02.20 | ₩8,362 | ₩8,670 | ₩7,477 | ₩8,210 | -1.81% | 2.3만 |
|---|
| 2026.02.19 | ₩8,576 | ₩8,697 | ₩8,241 | ₩8,697 | +1.41% | 1.2만 |
|---|
| 2026.02.18 | ₩9,407 | ₩9,407 | ₩7,946 | ₩9,166 | -2.56% | 2.5만 |
|---|
| 2026.02.17 | ₩8,040 | ₩9,648 | ₩7,370 | ₩9,648 | +20.00% | 1.6만 |
|---|
| 2026.02.13 | ₩7,638 | ₩8,710 | ₩7,598 | ₩8,322 | +8.95% | 2.4만 |
|---|
| 2026.02.12 | ₩6,807 | ₩7,973 | ₩6,807 | ₩7,571 | +11.22% | 2.1만 |
|---|
| 2026.02.11 | ₩6,687 | ₩8,027 | ₩6,177 | ₩7,102 | +6.21% | 10.3만 |
|---|
| 2026.02.10 | ₩5,655 | ₩7,585 | ₩5,655 | ₩7,477 | +32.23% | 3.4만 |
|---|
| 2026.02.09 | ₩5,494 | ₩5,883 | ₩5,494 | ₩5,655 | +2.93% | 5.8천 |
|---|
| 2026.02.06 | ₩5,682 | ₩5,829 | ₩5,414 | ₩5,796 | +2.00% | 1.6만 |
|---|
| 2026.02.05 | ₩5,387 | ₩5,909 | ₩5,360 | ₩5,548 | +2.99% | 2.2만 |
|---|
| 2026.02.04 | ₩5,842 | ₩5,950 | ₩5,360 | ₩5,360 | -8.26% | 1.9만 |
|---|
| 2026.02.03 | ₩5,387 | ₩6,030 | ₩5,387 | ₩6,030 | +11.94% | 1.9만 |
|---|
| 2026.02.02 | ₩5,454 | ₩6,258 | ₩5,092 | ₩5,463 | +0.17% | 3.5만 |
|---|
| 2026.01.30 | ₩5,092 | ₩6,311 | ₩5,079 | ₩5,615 | +10.26% | 2.3만 |
|---|
| 2026.01.29 | ₩6,700 | ₩6,700 | ₩4,891 | ₩5,186 | -22.60% | 7.7만 |
|---|
| 2026.01.28 | ₩17,085 | ₩17,085 | ₩6,164 | ₩7,035 | -58.82% | 15.9만 |
|---|
| 2026.01.27 | ₩18,774 | ₩18,774 | ₩17,574 | ₩17,688 | -5.78% | 1.8만 |
|---|
| 2026.01.26 | ₩18,951 | ₩19,564 | ₩18,760 | ₩19,095 | +0.76% | 1.1만 |
|---|
| 2026.01.23 | ₩19,229 | ₩19,779 | ₩19,229 | ₩19,310 | +0.42% | 3.7천 |
|---|
| 2026.01.22 | ₩19,229 | ₩19,698 | ₩19,229 | ₩19,698 | +2.44% | 2.7천 |
|---|
| 2026.01.21 | ₩19,513 | ₩19,846 | ₩19,513 | ₩19,846 | +1.70% | 4.1천 |
|---|
| 2026.01.20 | ₩19,082 | ₩19,243 | ₩18,917 | ₩19,068 | -0.07% | 1.2만 |
|---|
| 2026.01.16 | ₩19,068 | ₩19,095 | ₩18,921 | ₩19,042 | -0.14% | 2.9천 |
|---|
| 2026.01.15 | ₩18,831 | ₩19,077 | ₩18,787 | ₩19,077 | +1.30% | 5.6천 |
|---|
| 2026.01.14 | ₩19,149 | ₩19,211 | ₩18,787 | ₩19,122 | -0.14% | 5.3천 |
|---|
| 2026.01.13 | ₩19,497 | ₩19,551 | ₩19,162 | ₩19,269 | -1.17% | 8.2천 |
|---|
| 2026.01.12 | ₩20,033 | ₩20,033 | ₩19,444 | ₩19,497 | -2.68% | 5.2천 |
|---|
| 2026.01.09 | ₩19,564 | ₩19,799 | ₩19,497 | ₩19,497 | -0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩20,100 | ₩20,194 | ₩19,470 | ₩19,470 | -3.13% | 3.8천 |
|---|
| 2026.01.07 | ₩19,980 | ₩19,980 | ₩19,980 | ₩19,980 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩19,671 | ₩20,435 | ₩19,457 | ₩19,860 | +0.96% | 4.8천 |
|---|
| 2026.01.05 | ₩19,162 | ₩21,105 | ₩19,162 | ₩19,689 | +2.75% | 4.8천 |
|---|
| 2026.01.02 | ₩19,966 | ₩19,966 | ₩19,095 | ₩19,095 | -4.36% | 7.9천 |
|---|
| 2025.12.31 | ₩19,899 | ₩20,175 | ₩19,710 | ₩19,716 | -0.92% | 1.7천 |
|---|
| 2025.12.30 | ₩20,489 | ₩20,584 | ₩19,686 | ₩20,181 | -1.50% | 1.6천 |
|---|
| 2025.12.29 | ₩19,578 | ₩20,699 | ₩19,564 | ₩20,695 | +5.71% | 5.9천 |
|---|
| 2025.12.26 | ₩19,759 | ₩20,677 | ₩19,310 | ₩19,444 | -1.59% | 1.4만 |
|---|
| 2025.12.24 | ₩19,805 | ₩19,805 | ₩19,504 | ₩19,779 | -0.14% | 9.7천 |
|---|
| 2025.12.23 | ₩19,578 | ₩20,368 | ₩19,578 | ₩20,087 | +2.60% | 2.3천 |
|---|
| 2025.12.22 | ₩20,462 | ₩20,804 | ₩19,797 | ₩19,797 | -3.25% | 1만 |
|---|
| 2025.12.19 | ₩20,703 | ₩20,835 | ₩20,435 | ₩20,435 | -1.29% | 7.4천 |
|---|
| 2025.12.18 | ₩20,963 | ₩20,985 | ₩20,650 | ₩20,717 | -1.18% | 3.2천 |
|---|
| 2025.12.17 | ₩21,172 | ₩21,172 | ₩20,851 | ₩20,851 | -1.52% | 4.5천 |
|---|
| 2025.12.16 | ₩21,068 | ₩21,079 | ₩20,891 | ₩20,891 | -0.84% | 2.5천 |
|---|
| 2025.12.15 | ₩21,058 | ₩21,077 | ₩20,770 | ₩20,797 | -1.24% | 2.7천 |
|---|
| 2025.12.12 | ₩20,811 | ₩21,065 | ₩20,811 | ₩20,939 | +0.62% | 2.2천 |
|---|
| 2025.12.11 | ₩21,239 | ₩21,414 | ₩21,105 | ₩21,105 | -0.63% | 4.5천 |
|---|
| 2025.12.10 | ₩21,280 | ₩21,280 | ₩21,280 | ₩21,280 | 0.00% | 500 |
|---|
| 2025.12.09 | ₩21,373 | ₩21,373 | ₩20,998 | ₩21,038 | -1.57% | 1.6천 |
|---|
| 2025.12.08 | ₩21,280 | ₩21,360 | ₩21,280 | ₩21,360 | +0.38% | 1.5천 |
|---|
| 2025.12.05 | ₩21,280 | ₩21,306 | ₩21,280 | ₩21,280 | 0.00% | 1.8천 |
|---|
| 2025.12.04 | ₩21,025 | ₩21,427 | ₩21,025 | ₩21,427 | +1.91% | 1.6천 |
|---|
| 2025.12.03 | ₩20,998 | ₩21,427 | ₩20,998 | ₩21,214 | +1.03% | 1.1천 |
|---|
| 2025.12.02 | ₩21,253 | ₩21,427 | ₩21,239 | ₩21,239 | -0.06% | 2.7천 |
|---|
| 2025.12.01 | ₩21,239 | ₩21,239 | ₩21,207 | ₩21,207 | -0.15% | 1.7천 |
|---|
| 2025.11.28 | ₩21,079 | ₩21,079 | ₩20,703 | ₩20,998 | -0.38% | 900 |
|---|
| 2025.11.26 | ₩21,105 | ₩21,159 | ₩20,979 | ₩21,159 | +0.25% | 3.2천 |
|---|
| 2025.11.25 | ₩20,851 | ₩20,904 | ₩20,851 | ₩20,900 | +0.24% | 5.3천 |
|---|
| 2025.11.24 | ₩20,623 | ₩20,872 | ₩20,623 | ₩20,772 | +0.72% | 4천 |
|---|
| 2025.11.21 | ₩20,596 | ₩20,722 | ₩20,569 | ₩20,583 | -0.07% | 3천 |
|---|
| 2025.11.20 | ₩20,568 | ₩20,569 | ₩20,435 | ₩20,569 | +0.01% | 2.6천 |
|---|
| 2025.11.19 | ₩20,847 | ₩20,847 | ₩20,476 | ₩20,489 | -1.72% | 1.9천 |
|---|
| 2025.11.18 | ₩20,891 | ₩20,891 | ₩20,784 | ₩20,784 | -0.51% | 1.3천 |
|---|
| 2025.11.17 | ₩20,878 | ₩20,904 | ₩20,770 | ₩20,891 | +0.06% | 2.8천 |
|---|
| 2025.11.14 | ₩20,793 | ₩20,793 | ₩20,793 | ₩20,793 | 0.00% | 900 |
|---|
| 2025.11.13 | ₩20,864 | ₩20,864 | ₩20,423 | ₩20,423 | -2.11% | 1.4천 |
|---|
| 2025.11.12 | ₩20,636 | ₩20,878 | ₩20,636 | ₩20,757 | +0.58% | 1.9천 |
|---|
| 2025.11.11 | ₩20,650 | ₩20,839 | ₩20,650 | ₩20,839 | +0.91% | 1.2천 |
|---|
| 2025.11.10 | ₩20,395 | ₩20,588 | ₩20,395 | ₩20,548 | +0.75% | 1.8천 |
|---|
| 2025.11.07 | ₩20,703 | ₩20,835 | ₩20,435 | ₩20,435 | -1.29% | 1.7천 |
|---|
| 2025.11.06 | ₩20,234 | ₩20,663 | ₩20,234 | ₩20,636 | +1.99% | 5천 |
|---|
| 2025.11.05 | ₩20,636 | ₩20,636 | ₩20,372 | ₩20,372 | -1.28% | 400 |
|---|
| 2025.11.04 | ₩20,443 | ₩20,443 | ₩20,443 | ₩20,443 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩20,703 | ₩20,758 | ₩20,703 | ₩20,744 | +0.19% | 2.8천 |
|---|
| 2025.10.31 | ₩20,502 | ₩20,569 | ₩20,100 | ₩20,240 | -1.28% | 2.1천 |
|---|
| 2025.10.30 | ₩20,770 | ₩20,784 | ₩20,636 | ₩20,784 | +0.06% | 3.2천 |
|---|
| 2025.10.29 | ₩20,695 | ₩20,770 | ₩20,695 | ₩20,770 | +0.36% | 1천 |
|---|
| 2025.10.28 | ₩20,717 | ₩20,717 | ₩20,596 | ₩20,636 | -0.39% | 1.4천 |
|---|
| 2025.10.27 | ₩20,744 | ₩20,744 | ₩20,559 | ₩20,596 | -0.71% | 1.4천 |
|---|
| 2025.10.24 | ₩20,612 | ₩20,652 | ₩20,612 | ₩20,652 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩20,395 | ₩20,663 | ₩20,395 | ₩20,486 | +0.45% | 1천 |
|---|
| 2025.10.22 | ₩20,525 | ₩20,525 | ₩20,335 | ₩20,335 | -0.93% | 800 |
|---|
| 2025.10.21 | ₩20,114 | ₩20,442 | ₩20,100 | ₩20,395 | +1.40% | 1.2천 |
|---|
| 2025.10.20 | ₩21,092 | ₩21,105 | ₩20,265 | ₩20,616 | -2.26% | 4.9천 |
|---|
| 2025.10.17 | ₩20,837 | ₩21,025 | ₩20,837 | ₩20,998 | +0.77% | 3.3천 |
|---|
| 2025.10.16 | ₩20,828 | ₩20,828 | ₩20,828 | ₩20,828 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩21,012 | ₩21,025 | ₩20,288 | ₩20,288 | -3.44% | 1.7천 |
|---|
| 2025.10.14 | ₩20,100 | ₩20,971 | ₩20,006 | ₩20,006 | -0.47% | 4.2천 |
|---|
| 2025.10.13 | ₩19,966 | ₩19,966 | ₩19,966 | ₩19,966 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩19,966 | ₩19,966 | ₩19,966 | ₩19,966 | 0.00% | 400 |
|---|
