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 | ₩8,064 | ₩8,131 | ₩8,064 | ₩8,118 | +0.66% | 1.4천 |
| 2026.10.08 | ₩8,225 | ₩8,225 | ₩8,225 | ₩8,225 | 0.00% | 0 |
| 2026.10.07 | ₩8,425 | ₩8,425 | ₩7,957 | ₩8,225 | -2.38% | 1.4만 |
| 2026.10.06 | ₩8,466 | ₩8,466 | ₩8,466 | ₩8,466 | 0.00% | 800 |
| 2026.10.05 | ₩8,364 | ₩8,593 | ₩8,359 | ₩8,593 | +2.73% | 2.3천 |
| 2026.10.02 | ₩8,425 | ₩8,492 | ₩8,359 | ₩8,359 | -0.79% | 1.8만 |
| 2026.10.01 | ₩8,546 | ₩8,559 | ₩8,425 | ₩8,452 | -1.10% | 2.7천 |
| 2026.09.30 | ₩8,880 | ₩8,880 | ₩8,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,680 |
| -2.26% |
| 3.6천 |
| 2026.09.29 | ₩8,575 | ₩8,853 | ₩8,575 | ₩8,853 | +3.24% | 1천 |
|---|
| 2026.09.28 | ₩8,820 | ₩9,094 | ₩8,557 | ₩8,880 | +0.68% | 4.4천 |
|---|
| 2026.09.25 | ₩9,268 | ₩9,268 | ₩8,717 | ₩9,181 | -0.94% | 2.6천 |
|---|
| 2026.09.24 | ₩9,268 | ₩9,295 | ₩8,960 | ₩9,295 | +0.29% | 2.5천 |
|---|
| 2026.09.23 | ₩8,693 | ₩9,295 | ₩8,593 | ₩9,295 | +6.92% | 1.4만 |
|---|
| 2026.09.22 | ₩8,372 | ₩9,027 | ₩8,372 | ₩8,693 | +3.83% | 7.6천 |
|---|
| 2026.09.21 | ₩8,934 | ₩8,934 | ₩8,158 | ₩8,425 | -5.69% | 1.9만 |
|---|
| 2026.09.18 | ₩8,894 | ₩9,027 | ₩8,894 | ₩8,960 | +0.75% | 800 |
|---|
| 2026.09.17 | ₩8,894 | ₩9,101 | ₩8,761 | ₩8,761 | -1.49% | 6.3천 |
|---|
| 2026.09.16 | ₩8,867 | ₩9,027 | ₩8,693 | ₩8,927 | +0.68% | 7.5천 |
|---|
| 2026.09.15 | ₩9,429 | ₩9,429 | ₩8,158 | ₩8,827 | -6.38% | 1.2만 |
|---|
| 2026.09.14 | ₩9,362 | ₩9,429 | ₩9,121 | ₩9,429 | +0.71% | 4.7천 |
|---|
| 2026.09.11 | ₩9,061 | ₩9,061 | ₩9,061 | ₩9,061 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩9,061 | ₩9,061 | ₩9,061 | ₩9,061 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩9,295 | ₩9,362 | ₩9,295 | ₩9,295 | 0.00% | 3.1천 |
|---|
| 2026.09.08 | ₩9,054 | ₩9,295 | ₩8,960 | ₩9,295 | +2.66% | 2.7천 |
|---|
| 2026.09.04 | ₩9,322 | ₩9,322 | ₩8,840 | ₩8,894 | -4.59% | 3.4천 |
|---|
| 2026.09.03 | ₩9,549 | ₩9,616 | ₩9,348 | ₩9,522 | -0.28% | 3.6천 |
|---|
| 2026.09.02 | ₩9,228 | ₩9,963 | ₩9,228 | ₩9,629 | +4.35% | 1.2만 |
|---|
| 2026.09.01 | ₩9,241 | ₩9,736 | ₩9,241 | ₩9,602 | +3.91% | 1.2천 |
|---|
| 2026.08.31 | ₩9,295 | ₩10,579 | ₩9,027 | ₩9,870 | +6.19% | 1.5만 |
|---|
| 2026.08.28 | ₩8,827 | ₩9,161 | ₩8,693 | ₩9,027 | +2.27% | 2.4천 |
|---|
| 2026.08.27 | ₩8,819 | ₩8,819 | ₩8,819 | ₩8,819 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩8,693 | ₩8,819 | ₩8,693 | ₩8,819 | +1.45% | 300 |
|---|
| 2026.08.25 | ₩9,128 | ₩9,128 | ₩8,787 | ₩8,787 | -3.74% | 2.6천 |
|---|
| 2026.08.24 | ₩9,348 | ₩9,348 | ₩9,094 | ₩9,094 | -2.72% | 1.5천 |
|---|
| 2026.08.21 | ₩8,693 | ₩9,201 | ₩8,693 | ₩9,201 | +5.85% | 3.7천 |
|---|
| 2026.08.20 | ₩8,733 | ₩8,733 | ₩8,733 | ₩8,733 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩8,947 | ₩8,947 | ₩8,693 | ₩8,693 | -2.84% | 1.4천 |
|---|
| 2026.08.18 | ₩8,693 | ₩9,255 | ₩8,693 | ₩8,960 | +3.08% | 2.4천 |
|---|
| 2026.08.17 | ₩9,696 | ₩9,696 | ₩8,860 | ₩9,121 | -5.93% | 1.6만 |
|---|
| 2026.08.14 | ₩9,392 | ₩9,629 | ₩9,323 | ₩9,323 | -0.74% | 8.6천 |
|---|
| 2026.08.13 | ₩9,380 | ₩9,709 | ₩9,380 | ₩9,442 | +0.66% | 5천 |
|---|
| 2026.08.12 | ₩9,897 | ₩9,897 | ₩8,706 | ₩9,435 | -4.66% | 5.3천 |
|---|
| 2026.08.11 | ₩10,127 | ₩10,351 | ₩9,656 | ₩9,856 | -2.67% | 7.4천 |
|---|
| 2026.08.10 | ₩10,271 | ₩11,247 | ₩9,495 | ₩9,629 | -6.25% | 3.2만 |
|---|
| 2026.08.07 | ₩7,991 | ₩8,151 | ₩7,991 | ₩8,105 | +1.42% | 5.7천 |
|---|
| 2026.08.06 | ₩7,757 | ₩7,757 | ₩7,757 | ₩7,757 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩7,757 | ₩7,757 | ₩7,757 | ₩7,757 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩7,743 | ₩7,824 | ₩7,743 | ₩7,824 | +1.04% | 2.6천 |
|---|
| 2026.08.03 | ₩7,824 | ₩7,824 | ₩7,824 | ₩7,824 | 0.00% | 2천 |
|---|
| 2026.07.31 | ₩7,924 | ₩8,024 | ₩7,837 | ₩8,024 | +1.27% | 2.9천 |
|---|
| 2026.07.30 | ₩7,730 | ₩8,292 | ₩7,730 | ₩8,225 | +6.40% | 1.6천 |
|---|
| 2026.07.29 | ₩7,797 | ₩7,797 | ₩7,797 | ₩7,797 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩7,797 | ₩7,797 | ₩7,797 | ₩7,797 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩8,011 | ₩8,011 | ₩7,730 | ₩7,730 | -3.51% | 1천 |
|---|
| 2026.07.24 | ₩7,650 | ₩8,024 | ₩7,650 | ₩8,024 | +4.90% | 1천 |
|---|
| 2026.07.23 | ₩7,837 | ₩7,837 | ₩7,650 | ₩7,650 | -2.39% | 7.5천 |
|---|
| 2026.07.22 | ₩7,944 | ₩8,305 | ₩7,944 | ₩8,038 | +1.18% | 3.8천 |
|---|
| 2026.07.21 | ₩7,322 | ₩7,658 | ₩7,322 | ₩7,658 | +4.58% | 1.5천 |
|---|
| 2026.07.20 | ₩7,242 | ₩7,523 | ₩7,242 | ₩7,503 | +3.60% | 7.3천 |
|---|
| 2026.07.17 | ₩7,461 | ₩7,461 | ₩7,461 | ₩7,461 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩7,356 | ₩7,489 | ₩7,021 | ₩7,489 | +1.82% | 6.1천 |
|---|
| 2026.07.15 | ₩7,489 | ₩7,489 | ₩7,489 | ₩7,489 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩7,282 | ₩7,476 | ₩7,282 | ₩7,476 | +2.66% | 900 |
|---|
| 2026.07.13 | ₩7,471 | ₩7,556 | ₩7,329 | ₩7,329 | -1.90% | 5.3천 |
|---|
| 2026.07.10 | ₩7,456 | ₩7,824 | ₩7,456 | ₩7,489 | +0.45% | 900 |
|---|
| 2026.07.09 | ₩7,356 | ₩7,556 | ₩7,289 | ₩7,356 | 0.00% | 3.3천 |
|---|
| 2026.07.08 | ₩7,797 | ₩7,797 | ₩7,289 | ₩7,289 | -6.52% | 8.6천 |
|---|
| 2026.07.07 | ₩7,489 | ₩7,489 | ₩7,489 | ₩7,489 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩7,088 | ₩7,249 | ₩7,088 | ₩7,249 | +2.26% | 1천 |
|---|
| 2026.07.02 | ₩8,091 | ₩8,091 | ₩7,035 | ₩7,115 | -12.07% | 1.1만 |
|---|
| 2026.07.01 | ₩7,489 | ₩7,489 | ₩7,489 | ₩7,489 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩7,489 | ₩7,489 | ₩7,489 | ₩7,489 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩7,369 | ₩7,489 | ₩7,369 | ₩7,489 | +1.63% | 200 |
|---|
| 2026.06.26 | ₩8,131 | ₩8,131 | ₩8,131 | ₩8,131 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩8,319 | ₩8,813 | ₩7,463 | ₩7,824 | -5.95% | 9.9천 |
|---|
| 2026.06.24 | ₩7,710 | ₩8,145 | ₩7,155 | ₩7,422 | -3.73% | 5.5천 |
|---|
| 2026.06.23 | ₩7,342 | ₩7,356 | ₩7,342 | ₩7,356 | +0.18% | 3.3천 |
|---|
| 2026.06.22 | ₩7,088 | ₩7,142 | ₩7,075 | ₩7,088 | 0.00% | 4천 |
|---|
| 2026.06.18 | ₩7,513 | ₩7,891 | ₩7,382 | ₩7,382 | -1.74% | 2.5천 |
|---|
| 2026.06.17 | ₩7,623 | ₩7,623 | ₩7,623 | ₩7,623 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩6,954 | ₩6,954 | ₩6,954 | ₩6,954 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩7,028 | ₩7,409 | ₩7,028 | ₩7,409 | +5.42% | 3.6천 |
|---|
| 2026.06.12 | ₩7,048 | ₩7,048 | ₩7,048 | ₩7,048 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩7,048 | ₩7,048 | ₩7,048 | ₩7,048 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩6,787 | ₩7,048 | ₩6,787 | ₩7,048 | +3.84% | 1.1천 |
|---|
| 2026.06.09 | ₩6,821 | ₩7,021 | ₩6,567 | ₩6,567 | -3.73% | 5.3천 |
|---|
| 2026.06.08 | ₩6,854 | ₩6,861 | ₩6,580 | ₩6,821 | -0.49% | 3.3천 |
|---|
| 2026.06.05 | ₩7,182 | ₩7,182 | ₩7,115 | ₩7,115 | -0.93% | 600 |
|---|
| 2026.06.04 | ₩7,182 | ₩7,342 | ₩7,182 | ₩7,342 | +2.23% | 1.8천 |
|---|
| 2026.06.03 | ₩7,155 | ₩7,329 | ₩7,155 | ₩7,182 | +0.37% | 2.8천 |
|---|
| 2026.06.02 | ₩7,315 | ₩7,590 | ₩7,315 | ₩7,342 | +0.37% | 3천 |
|---|
| 2026.06.01 | ₩7,690 | ₩7,690 | ₩7,021 | ₩7,687 | -0.03% | 5.4천 |
|---|
| 2026.05.29 | ₩7,991 | ₩7,991 | ₩7,824 | ₩7,824 | -2.09% | 600 |
|---|
| 2026.05.28 | ₩8,158 | ₩8,198 | ₩8,031 | ₩8,031 | -1.56% | 1.2천 |
|---|
| 2026.05.27 | ₩8,171 | ₩8,171 | ₩8,171 | ₩8,171 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩8,693 | ₩8,693 | ₩8,024 | ₩8,145 | -6.31% | 3.7천 |
|---|
| 2026.05.22 | ₩8,626 | ₩8,760 | ₩8,278 | ₩8,760 | +1.55% | 4.6천 |
|---|
| 2026.05.21 | ₩8,726 | ₩8,733 | ₩8,439 | ₩8,439 | -3.30% | 2천 |
|---|
| 2026.05.20 | ₩8,706 | ₩8,706 | ₩8,706 | ₩8,706 | 0.00% | 600 |
|---|
| 2026.05.19 | ₩8,693 | ₩8,693 | ₩8,559 | ₩8,653 | -0.46% | 3.5천 |
|---|
| 2026.05.18 | ₩8,666 | ₩8,867 | ₩8,666 | ₩8,693 | +0.31% | 1.8천 |
|---|
| 2026.05.15 | ₩8,506 | ₩8,599 | ₩8,506 | ₩8,599 | +1.10% | 1천 |
|---|
| 2026.05.14 | ₩8,472 | ₩8,956 | ₩8,472 | ₩8,956 | +5.71% | 4.3천 |
|---|
| 2026.05.13 | ₩8,626 | ₩8,626 | ₩8,626 | ₩8,626 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩8,693 | ₩8,693 | ₩8,559 | ₩8,593 | -1.15% | 1.1만 |
|---|
| 2026.05.11 | ₩8,693 | ₩8,693 | ₩8,466 | ₩8,573 | -1.38% | 2.6천 |
|---|
| 2026.05.08 | ₩8,573 | ₩8,880 | ₩8,573 | ₩8,827 | +2.96% | 6.9천 |
|---|
| 2026.05.07 | ₩8,827 | ₩8,827 | ₩8,439 | ₩8,639 | -2.12% | 3.3천 |
|---|
| 2026.05.06 | ₩8,746 | ₩9,261 | ₩8,492 | ₩8,492 | -2.91% | 2천 |
|---|
| 2026.05.05 | ₩8,934 | ₩9,228 | ₩8,680 | ₩8,680 | -2.84% | 3.3천 |
|---|
| 2026.05.04 | ₩8,706 | ₩8,934 | ₩8,425 | ₩8,934 | +2.61% | 2.8천 |
|---|
| 2026.05.01 | ₩9,228 | ₩9,228 | ₩8,680 | ₩8,706 | -5.65% | 3.9천 |
|---|
| 2026.04.30 | ₩8,693 | ₩9,362 | ₩8,680 | ₩9,228 | +6.15% | 2.3천 |
|---|
| 2026.04.29 | ₩8,613 | ₩8,613 | ₩8,492 | ₩8,492 | -1.40% | 9.8천 |
|---|
| 2026.04.28 | ₩8,827 | ₩8,827 | ₩8,827 | ₩8,827 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩8,827 | ₩8,827 | ₩8,827 | ₩8,827 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩9,375 | ₩10,672 | ₩8,827 | ₩8,827 | -5.85% | 4.3천 |
|---|
| 2026.04.23 | ₩9,509 | ₩9,509 | ₩9,509 | ₩9,509 | 0.00% | 700 |
|---|
| 2026.04.22 | ₩9,228 | ₩10,779 | ₩9,148 | ₩9,709 | +5.22% | 8.4천 |
|---|
| 2026.04.21 | ₩9,362 | ₩9,362 | ₩9,362 | ₩9,362 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩8,907 | ₩9,362 | ₩8,720 | ₩9,362 | +5.11% | 3.5천 |
|---|
| 2026.04.17 | ₩8,546 | ₩8,599 | ₩8,546 | ₩8,599 | +0.63% | 1.8천 |
|---|
| 2026.04.16 | ₩10,365 | ₩10,753 | ₩8,559 | ₩8,599 | -17.03% | 1만 |
|---|
| 2026.04.15 | ₩9,335 | ₩10,833 | ₩9,335 | ₩10,592 | +13.47% | 3.3천 |
|---|
| 2026.04.14 | ₩10,819 | ₩11,100 | ₩10,218 | ₩10,967 | +1.36% | 3.4천 |
|---|
| 2026.04.13 | ₩9,362 | ₩12,438 | ₩8,706 | ₩11,354 | +21.29% | 3만 |
|---|
| 2026.04.10 | ₩9,067 | ₩10,365 | ₩9,027 | ₩9,602 | +5.90% | 1.8만 |
|---|
| 2026.04.09 | ₩8,372 | ₩9,184 | ₩8,372 | ₩9,184 | +9.70% | 1.6천 |
|---|
| 2026.04.08 | ₩9,094 | ₩9,335 | ₩8,412 | ₩8,960 | -1.47% | 4.7천 |
|---|
| 2026.04.07 | ₩9,322 | ₩9,536 | ₩9,014 | ₩9,201 | -1.29% | 6.2천 |
|---|
| 2026.04.06 | ₩8,452 | ₩8,693 | ₩7,850 | ₩8,693 | +2.85% | 4천 |
|---|
| 2026.04.02 | ₩9,469 | ₩9,469 | ₩9,469 | ₩9,469 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩9,281 | ₩9,395 | ₩9,281 | ₩9,295 | +0.14% | 1.1만 |
|---|
| 2026.03.31 | ₩8,333 | ₩9,362 | ₩7,877 | ₩9,362 | +12.34% | 1.4만 |
|---|
| 2026.03.30 | ₩8,506 | ₩8,733 | ₩8,105 | ₩8,519 | +0.16% | 3.7천 |
|---|
| 2026.03.27 | ₩8,894 | ₩8,946 | ₩8,626 | ₩8,946 | +0.59% | 3.1천 |
|---|
| 2026.03.26 | ₩8,760 | ₩8,760 | ₩8,479 | ₩8,615 | -1.65% | 1.6천 |
|---|
| 2026.03.25 | ₩8,653 | ₩8,653 | ₩8,425 | ₩8,425 | -2.63% | 900 |
|---|
| 2026.03.24 | ₩8,425 | ₩8,425 | ₩8,425 | ₩8,425 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩8,319 | ₩8,425 | ₩8,238 | ₩8,425 | +1.29% | 2.2천 |
|---|
| 2026.03.20 | ₩8,319 | ₩8,359 | ₩8,319 | ₩8,359 | +0.48% | 800 |
|---|
| 2026.03.19 | ₩8,427 | ₩8,427 | ₩8,399 | ₩8,412 | -0.17% | 900 |
|---|
| 2026.03.18 | ₩8,225 | ₩8,278 | ₩8,225 | ₩8,278 | +0.65% | 500 |
|---|
| 2026.03.17 | ₩8,359 | ₩8,506 | ₩8,292 | ₩8,506 | +1.76% | 3.4천 |
|---|
| 2026.03.16 | ₩8,425 | ₩8,532 | ₩8,185 | ₩8,425 | 0.00% | 3.4천 |
|---|
| 2026.03.13 | ₩8,319 | ₩8,536 | ₩8,038 | ₩8,532 | +2.57% | 3.1천 |
|---|
| 2026.03.12 | ₩8,352 | ₩8,479 | ₩8,024 | ₩8,332 | -0.24% | 3.3천 |
|---|
| 2026.03.11 | ₩8,145 | ₩8,626 | ₩8,145 | ₩8,506 | +4.43% | 1.5천 |
|---|
| 2026.03.10 | ₩8,305 | ₩8,653 | ₩8,024 | ₩8,653 | +4.19% | 2.3천 |
|---|
| 2026.03.09 | ₩7,988 | ₩7,988 | ₩7,730 | ₩7,864 | -1.56% | 3천 |
|---|
| 2026.03.06 | ₩7,610 | ₩8,425 | ₩7,610 | ₩8,038 | +5.62% | 2.9천 |
|---|
| 2026.03.05 | ₩7,583 | ₩7,770 | ₩7,583 | ₩7,770 | +2.47% | 4.3천 |
|---|
| 2026.03.04 | ₩7,860 | ₩8,506 | ₩7,717 | ₩8,506 | +8.22% | 9.4천 |
|---|
| 2026.03.03 | ₩7,824 | ₩8,024 | ₩7,677 | ₩7,717 | -1.37% | 6.2천 |
|---|
| 2026.03.02 | ₩7,650 | ₩7,877 | ₩7,650 | ₩7,877 | +2.97% | 1.6천 |
|---|
| 2026.02.27 | ₩7,636 | ₩7,877 | ₩7,636 | ₩7,824 | +2.45% | 2.8천 |
|---|
| 2026.02.26 | ₩7,663 | ₩7,830 | ₩7,610 | ₩7,623 | -0.52% | 9.9천 |
|---|
| 2026.02.25 | ₩7,556 | ₩8,011 | ₩7,556 | ₩7,797 | +3.19% | 8.9천 |
|---|
| 2026.02.24 | ₩8,359 | ₩8,359 | ₩7,757 | ₩7,757 | -7.20% | 5.9천 |
|---|
| 2026.02.23 | ₩7,757 | ₩8,599 | ₩7,717 | ₩8,546 | +10.17% | 3.7만 |
|---|
| 2026.02.20 | ₩8,345 | ₩8,653 | ₩7,463 | ₩8,194 | -1.81% | 2.3만 |
|---|
| 2026.02.19 | ₩8,559 | ₩8,680 | ₩8,225 | ₩8,680 | +1.41% | 1.2만 |
|---|
| 2026.02.18 | ₩9,388 | ₩9,388 | ₩7,931 | ₩9,148 | -2.56% | 2.5만 |
|---|
| 2026.02.17 | ₩8,024 | ₩9,629 | ₩7,356 | ₩9,629 | +20.00% | 1.6만 |
|---|
| 2026.02.13 | ₩7,623 | ₩8,693 | ₩7,583 | ₩8,305 | +8.95% | 2.4만 |
|---|
| 2026.02.12 | ₩6,794 | ₩7,957 | ₩6,794 | ₩7,556 | +11.22% | 2.1만 |
|---|
| 2026.02.11 | ₩6,674 | ₩8,011 | ₩6,165 | ₩7,088 | +6.21% | 10.3만 |
|---|
| 2026.02.10 | ₩5,644 | ₩7,570 | ₩5,644 | ₩7,463 | +32.23% | 3.4만 |
|---|
| 2026.02.09 | ₩5,483 | ₩5,871 | ₩5,483 | ₩5,644 | +2.93% | 5.8천 |
|---|
| 2026.02.06 | ₩5,670 | ₩5,818 | ₩5,403 | ₩5,784 | +2.00% | 1.6만 |
|---|
| 2026.02.05 | ₩5,376 | ₩5,898 | ₩5,350 | ₩5,537 | +2.99% | 2.2만 |
|---|
| 2026.02.04 | ₩5,831 | ₩5,938 | ₩5,350 | ₩5,350 | -8.26% | 1.9만 |
|---|
| 2026.02.03 | ₩5,376 | ₩6,018 | ₩5,376 | ₩6,018 | +11.94% | 1.9만 |
|---|
| 2026.02.02 | ₩5,443 | ₩6,246 | ₩5,082 | ₩5,452 | +0.17% | 3.5만 |
|---|
| 2026.01.30 | ₩5,082 | ₩6,299 | ₩5,069 | ₩5,604 | +10.26% | 2.3만 |
|---|
| 2026.01.29 | ₩6,687 | ₩6,687 | ₩4,881 | ₩5,176 | -22.60% | 7.7만 |
|---|
| 2026.01.28 | ₩17,052 | ₩17,052 | ₩6,152 | ₩7,021 | -58.82% | 15.9만 |
|---|
| 2026.01.27 | ₩18,737 | ₩18,737 | ₩17,540 | ₩17,653 | -5.78% | 1.8만 |
|---|
| 2026.01.26 | ₩18,913 | ₩19,526 | ₩18,723 | ₩19,058 | +0.76% | 1.1만 |
|---|
| 2026.01.23 | ₩19,191 | ₩19,740 | ₩19,191 | ₩19,272 | +0.42% | 3.7천 |
|---|
| 2026.01.22 | ₩19,191 | ₩19,659 | ₩19,191 | ₩19,659 | +2.44% | 2.7천 |
|---|
| 2026.01.21 | ₩19,475 | ₩19,807 | ₩19,475 | ₩19,807 | +1.70% | 4.1천 |
|---|
| 2026.01.20 | ₩19,044 | ₩19,205 | ₩18,880 | ₩19,031 | -0.07% | 1.2만 |
|---|
| 2026.01.16 | ₩19,031 | ₩19,058 | ₩18,884 | ₩19,004 | -0.14% | 2.9천 |
|---|
| 2026.01.15 | ₩18,794 | ₩19,039 | ₩18,750 | ₩19,039 | +1.30% | 5.6천 |
|---|
| 2026.01.14 | ₩19,111 | ₩19,173 | ₩18,750 | ₩19,084 | -0.14% | 5.3천 |
|---|
| 2026.01.13 | ₩19,459 | ₩19,512 | ₩19,125 | ₩19,232 | -1.17% | 8.2천 |
|---|
| 2026.01.12 | ₩19,994 | ₩19,994 | ₩19,405 | ₩19,459 | -2.68% | 5.2천 |
|---|
| 2026.01.09 | ₩19,526 | ₩19,760 | ₩19,459 | ₩19,459 | -0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩20,061 | ₩20,154 | ₩19,432 | ₩19,432 | -3.13% | 3.8천 |
|---|
| 2026.01.07 | ₩19,940 | ₩19,940 | ₩19,940 | ₩19,940 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩19,633 | ₩20,395 | ₩19,419 | ₩19,821 | +0.96% | 4.8천 |
|---|
| 2026.01.05 | ₩19,125 | ₩21,064 | ₩19,125 | ₩19,650 | +2.75% | 4.8천 |
|---|
| 2026.01.02 | ₩19,927 | ₩19,927 | ₩19,058 | ₩19,058 | -4.36% | 7.9천 |
|---|
| 2025.12.31 | ₩19,860 | ₩20,136 | ₩19,672 | ₩19,677 | -0.92% | 1.7천 |
|---|
| 2025.12.30 | ₩20,449 | ₩20,543 | ₩19,647 | ₩20,141 | -1.50% | 1.6천 |
|---|
| 2025.12.29 | ₩19,539 | ₩20,659 | ₩19,526 | ₩20,654 | +5.71% | 5.9천 |
|---|
| 2025.12.26 | ₩19,720 | ₩20,636 | ₩19,272 | ₩19,405 | -1.59% | 1.4만 |
|---|
| 2025.12.24 | ₩19,766 | ₩19,766 | ₩19,466 | ₩19,740 | -0.14% | 9.7천 |
|---|
| 2025.12.23 | ₩19,539 | ₩20,328 | ₩19,539 | ₩20,047 | +2.60% | 2.3천 |
|---|
| 2025.12.22 | ₩20,422 | ₩20,763 | ₩19,758 | ₩19,758 | -3.25% | 1만 |
|---|
| 2025.12.19 | ₩20,663 | ₩20,794 | ₩20,395 | ₩20,395 | -1.29% | 7.4천 |
|---|
| 2025.12.18 | ₩20,922 | ₩20,943 | ₩20,609 | ₩20,676 | -1.18% | 3.2천 |
|---|
| 2025.12.17 | ₩21,131 | ₩21,131 | ₩20,810 | ₩20,810 | -1.52% | 4.5천 |
|---|
| 2025.12.16 | ₩21,026 | ₩21,037 | ₩20,850 | ₩20,850 | -0.84% | 2.5천 |
|---|
| 2025.12.15 | ₩21,017 | ₩21,036 | ₩20,729 | ₩20,756 | -1.24% | 2.7천 |
|---|
| 2025.12.12 | ₩20,770 | ₩21,024 | ₩20,770 | ₩20,898 | +0.62% | 2.2천 |
|---|
| 2025.12.11 | ₩21,197 | ₩21,371 | ₩21,064 | ₩21,064 | -0.63% | 4.5천 |
|---|
| 2025.12.10 | ₩21,238 | ₩21,238 | ₩21,238 | ₩21,238 | 0.00% | 500 |
|---|
| 2025.12.09 | ₩21,331 | ₩21,331 | ₩20,957 | ₩20,997 | -1.57% | 1.6천 |
|---|
| 2025.12.08 | ₩21,238 | ₩21,318 | ₩21,238 | ₩21,318 | +0.38% | 1.5천 |
|---|
| 2025.12.05 | ₩21,238 | ₩21,264 | ₩21,238 | ₩21,238 | 0.00% | 1.8천 |
|---|
| 2025.12.04 | ₩20,983 | ₩21,385 | ₩20,983 | ₩21,385 | +1.91% | 1.6천 |
|---|
| 2025.12.03 | ₩20,957 | ₩21,385 | ₩20,957 | ₩21,172 | +1.03% | 1.1천 |
|---|
| 2025.12.02 | ₩21,211 | ₩21,385 | ₩21,197 | ₩21,197 | -0.06% | 2.7천 |
|---|
| 2025.12.01 | ₩21,197 | ₩21,197 | ₩21,165 | ₩21,165 | -0.15% | 1.7천 |
|---|
| 2025.11.28 | ₩21,037 | ₩21,037 | ₩20,663 | ₩20,957 | -0.38% | 900 |
|---|
| 2025.11.26 | ₩21,064 | ₩21,117 | ₩20,938 | ₩21,117 | +0.25% | 3.2천 |
|---|
| 2025.11.25 | ₩20,810 | ₩20,863 | ₩20,810 | ₩20,859 | +0.24% | 5.3천 |
|---|
| 2025.11.24 | ₩20,582 | ₩20,831 | ₩20,582 | ₩20,731 | +0.72% | 4천 |
|---|
| 2025.11.21 | ₩20,556 | ₩20,681 | ₩20,529 | ₩20,542 | -0.07% | 3천 |
|---|
| 2025.11.20 | ₩20,527 | ₩20,529 | ₩20,395 | ₩20,529 | +0.01% | 2.6천 |
|---|
| 2025.11.19 | ₩20,806 | ₩20,806 | ₩20,435 | ₩20,449 | -1.72% | 1.9천 |
|---|
| 2025.11.18 | ₩20,850 | ₩20,850 | ₩20,743 | ₩20,743 | -0.51% | 1.3천 |
|---|
| 2025.11.17 | ₩20,836 | ₩20,863 | ₩20,729 | ₩20,850 | +0.06% | 2.8천 |
|---|
| 2025.11.14 | ₩20,752 | ₩20,752 | ₩20,752 | ₩20,752 | 0.00% | 900 |
|---|
| 2025.11.13 | ₩20,823 | ₩20,823 | ₩20,383 | ₩20,383 | -2.11% | 1.4천 |
|---|
| 2025.11.12 | ₩20,596 | ₩20,836 | ₩20,596 | ₩20,716 | +0.58% | 1.9천 |
|---|
| 2025.11.11 | ₩20,609 | ₩20,798 | ₩20,609 | ₩20,798 | +0.91% | 1.2천 |
|---|
| 2025.11.10 | ₩20,355 | ₩20,548 | ₩20,355 | ₩20,507 | +0.75% | 1.8천 |
|---|
| 2025.11.07 | ₩20,663 | ₩20,794 | ₩20,395 | ₩20,395 | -1.29% | 1.7천 |
|---|
| 2025.11.06 | ₩20,194 | ₩20,622 | ₩20,194 | ₩20,596 | +1.99% | 5천 |
|---|
| 2025.11.05 | ₩20,596 | ₩20,596 | ₩20,332 | ₩20,332 | -1.28% | 400 |
|---|
| 2025.11.04 | ₩20,403 | ₩20,403 | ₩20,403 | ₩20,403 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩20,663 | ₩20,717 | ₩20,663 | ₩20,703 | +0.19% | 2.8천 |
|---|
| 2025.10.31 | ₩20,462 | ₩20,529 | ₩20,061 | ₩20,200 | -1.28% | 2.1천 |
|---|
| 2025.10.30 | ₩20,729 | ₩20,743 | ₩20,596 | ₩20,743 | +0.06% | 3.2천 |
|---|
| 2025.10.29 | ₩20,654 | ₩20,729 | ₩20,654 | ₩20,729 | +0.36% | 1천 |
|---|
| 2025.10.28 | ₩20,676 | ₩20,676 | ₩20,556 | ₩20,596 | -0.39% | 1.4천 |
|---|
| 2025.10.27 | ₩20,703 | ₩20,703 | ₩20,518 | ₩20,556 | -0.71% | 1.4천 |
|---|
| 2025.10.24 | ₩20,572 | ₩20,612 | ₩20,572 | ₩20,612 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩20,355 | ₩20,622 | ₩20,355 | ₩20,446 | +0.45% | 1천 |
|---|
| 2025.10.22 | ₩20,485 | ₩20,485 | ₩20,295 | ₩20,295 | -0.93% | 800 |
|---|
| 2025.10.21 | ₩20,074 | ₩20,402 | ₩20,061 | ₩20,355 | +1.40% | 1.2천 |
|---|
| 2025.10.20 | ₩21,050 | ₩21,064 | ₩20,225 | ₩20,576 | -2.26% | 4.9천 |
|---|
| 2025.10.17 | ₩20,796 | ₩20,983 | ₩20,796 | ₩20,957 | +0.77% | 3.3천 |
|---|
| 2025.10.16 | ₩20,787 | ₩20,787 | ₩20,787 | ₩20,787 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩20,970 | ₩20,983 | ₩20,248 | ₩20,248 | -3.44% | 1.7천 |
|---|
| 2025.10.14 | ₩20,061 | ₩20,930 | ₩19,967 | ₩19,967 | -0.47% | 4.2천 |
|---|
| 2025.10.13 | ₩19,927 | ₩19,927 | ₩19,927 | ₩19,927 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩19,927 | ₩19,927 | ₩19,927 | ₩19,927 | 0.00% | 400 |
|---|
