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 | ₩8,050 | ₩8,117 | ₩8,050 | ₩8,103 | +0.66% | 1.4천 |
| 2026.10.08 | ₩8,210 | ₩8,210 | ₩8,210 | ₩8,210 | 0.00% | 0 |
| 2026.10.07 | ₩8,410 | ₩8,410 | ₩7,943 | ₩8,210 | -2.38% | 1.4만 |
| 2026.10.06 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 800 |
| 2026.10.05 | ₩8,349 | ₩8,577 | ₩8,344 | ₩8,577 | +2.73% | 2.3천 |
| 2026.10.02 | ₩8,410 | ₩8,477 | ₩8,344 | ₩8,344 | -0.79% | 1.8만 |
| 2026.10.01 | ₩8,531 | ₩8,544 | ₩8,410 | ₩8,437 | -1.10% | 2.7천 |
| 2026.09.30 | ₩8,864 | ₩8,864 | ₩8,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,664 |
| -2.26% |
| 3.6천 |
| 2026.09.29 | ₩8,560 | ₩8,838 | ₩8,560 | ₩8,838 | +3.24% | 1천 |
|---|
| 2026.09.28 | ₩8,804 | ₩9,078 | ₩8,541 | ₩8,864 | +0.68% | 4.4천 |
|---|
| 2026.09.25 | ₩9,251 | ₩9,251 | ₩8,701 | ₩9,165 | -0.94% | 2.6천 |
|---|
| 2026.09.24 | ₩9,251 | ₩9,278 | ₩8,944 | ₩9,278 | +0.29% | 2.5천 |
|---|
| 2026.09.23 | ₩8,677 | ₩9,278 | ₩8,577 | ₩9,278 | +6.92% | 1.4만 |
|---|
| 2026.09.22 | ₩8,357 | ₩9,011 | ₩8,357 | ₩8,677 | +3.83% | 7.6천 |
|---|
| 2026.09.21 | ₩8,918 | ₩8,918 | ₩8,143 | ₩8,410 | -5.69% | 1.9만 |
|---|
| 2026.09.18 | ₩8,878 | ₩9,011 | ₩8,878 | ₩8,944 | +0.75% | 800 |
|---|
| 2026.09.17 | ₩8,878 | ₩9,085 | ₩8,745 | ₩8,745 | -1.49% | 6.3천 |
|---|
| 2026.09.16 | ₩8,851 | ₩9,011 | ₩8,677 | ₩8,911 | +0.68% | 7.5천 |
|---|
| 2026.09.15 | ₩9,412 | ₩9,412 | ₩8,143 | ₩8,811 | -6.38% | 1.2만 |
|---|
| 2026.09.14 | ₩9,345 | ₩9,412 | ₩9,105 | ₩9,412 | +0.71% | 4.7천 |
|---|
| 2026.09.11 | ₩9,044 | ₩9,044 | ₩9,044 | ₩9,044 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩9,044 | ₩9,044 | ₩9,044 | ₩9,044 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩9,278 | ₩9,345 | ₩9,278 | ₩9,278 | 0.00% | 3.1천 |
|---|
| 2026.09.08 | ₩9,038 | ₩9,278 | ₩8,944 | ₩9,278 | +2.66% | 2.7천 |
|---|
| 2026.09.04 | ₩9,305 | ₩9,305 | ₩8,824 | ₩8,878 | -4.59% | 3.4천 |
|---|
| 2026.09.03 | ₩9,532 | ₩9,599 | ₩9,332 | ₩9,505 | -0.28% | 3.6천 |
|---|
| 2026.09.02 | ₩9,211 | ₩9,946 | ₩9,211 | ₩9,612 | +4.35% | 1.2만 |
|---|
| 2026.09.01 | ₩9,225 | ₩9,719 | ₩9,225 | ₩9,585 | +3.91% | 1.2천 |
|---|
| 2026.08.31 | ₩9,278 | ₩10,560 | ₩9,011 | ₩9,852 | +6.19% | 1.5만 |
|---|
| 2026.08.28 | ₩8,811 | ₩9,145 | ₩8,677 | ₩9,011 | +2.27% | 2.4천 |
|---|
| 2026.08.27 | ₩8,803 | ₩8,803 | ₩8,803 | ₩8,803 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩8,677 | ₩8,803 | ₩8,677 | ₩8,803 | +1.45% | 300 |
|---|
| 2026.08.25 | ₩9,111 | ₩9,111 | ₩8,771 | ₩8,771 | -3.74% | 2.6천 |
|---|
| 2026.08.24 | ₩9,332 | ₩9,332 | ₩9,078 | ₩9,078 | -2.72% | 1.5천 |
|---|
| 2026.08.21 | ₩8,677 | ₩9,185 | ₩8,677 | ₩9,185 | +5.85% | 3.7천 |
|---|
| 2026.08.20 | ₩8,717 | ₩8,717 | ₩8,717 | ₩8,717 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩8,931 | ₩8,931 | ₩8,677 | ₩8,677 | -2.84% | 1.4천 |
|---|
| 2026.08.18 | ₩8,677 | ₩9,238 | ₩8,677 | ₩8,944 | +3.08% | 2.4천 |
|---|
| 2026.08.17 | ₩9,679 | ₩9,679 | ₩8,844 | ₩9,105 | -5.93% | 1.6만 |
|---|
| 2026.08.14 | ₩9,376 | ₩9,612 | ₩9,306 | ₩9,306 | -0.74% | 8.6천 |
|---|
| 2026.08.13 | ₩9,364 | ₩9,692 | ₩9,364 | ₩9,425 | +0.66% | 5천 |
|---|
| 2026.08.12 | ₩9,879 | ₩9,879 | ₩8,691 | ₩9,418 | -4.66% | 5.3천 |
|---|
| 2026.08.11 | ₩10,108 | ₩10,333 | ₩9,639 | ₩9,839 | -2.67% | 7.4천 |
|---|
| 2026.08.10 | ₩10,253 | ₩11,227 | ₩9,478 | ₩9,612 | -6.25% | 3.2만 |
|---|
| 2026.08.07 | ₩7,977 | ₩8,137 | ₩7,977 | ₩8,090 | +1.42% | 5.7천 |
|---|
| 2026.08.06 | ₩7,743 | ₩7,743 | ₩7,743 | ₩7,743 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩7,743 | ₩7,743 | ₩7,743 | ₩7,743 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩7,730 | ₩7,810 | ₩7,730 | ₩7,810 | +1.04% | 2.6천 |
|---|
| 2026.08.03 | ₩7,810 | ₩7,810 | ₩7,810 | ₩7,810 | 0.00% | 2천 |
|---|
| 2026.07.31 | ₩7,910 | ₩8,010 | ₩7,823 | ₩8,010 | +1.27% | 2.9천 |
|---|
| 2026.07.30 | ₩7,716 | ₩8,277 | ₩7,716 | ₩8,210 | +6.40% | 1.6천 |
|---|
| 2026.07.29 | ₩7,783 | ₩7,783 | ₩7,783 | ₩7,783 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩7,783 | ₩7,783 | ₩7,783 | ₩7,783 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩7,997 | ₩7,997 | ₩7,716 | ₩7,716 | -3.51% | 1천 |
|---|
| 2026.07.24 | ₩7,636 | ₩8,010 | ₩7,636 | ₩8,010 | +4.90% | 1천 |
|---|
| 2026.07.23 | ₩7,823 | ₩7,823 | ₩7,636 | ₩7,636 | -2.39% | 7.5천 |
|---|
| 2026.07.22 | ₩7,930 | ₩8,290 | ₩7,930 | ₩8,023 | +1.18% | 3.8천 |
|---|
| 2026.07.21 | ₩7,309 | ₩7,644 | ₩7,309 | ₩7,644 | +4.58% | 1.5천 |
|---|
| 2026.07.20 | ₩7,229 | ₩7,509 | ₩7,229 | ₩7,489 | +3.60% | 7.3천 |
|---|
| 2026.07.17 | ₩7,448 | ₩7,448 | ₩7,448 | ₩7,448 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩7,342 | ₩7,476 | ₩7,009 | ₩7,476 | +1.82% | 6.1천 |
|---|
| 2026.07.15 | ₩7,476 | ₩7,476 | ₩7,476 | ₩7,476 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩7,269 | ₩7,463 | ₩7,269 | ₩7,463 | +2.66% | 900 |
|---|
| 2026.07.13 | ₩7,457 | ₩7,543 | ₩7,316 | ₩7,316 | -1.90% | 5.3천 |
|---|
| 2026.07.10 | ₩7,443 | ₩7,810 | ₩7,443 | ₩7,476 | +0.45% | 900 |
|---|
| 2026.07.09 | ₩7,342 | ₩7,543 | ₩7,276 | ₩7,342 | 0.00% | 3.3천 |
|---|
| 2026.07.08 | ₩7,783 | ₩7,783 | ₩7,276 | ₩7,276 | -6.52% | 8.6천 |
|---|
| 2026.07.07 | ₩7,476 | ₩7,476 | ₩7,476 | ₩7,476 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩7,075 | ₩7,236 | ₩7,075 | ₩7,236 | +2.26% | 1천 |
|---|
| 2026.07.02 | ₩8,077 | ₩8,077 | ₩7,022 | ₩7,102 | -12.07% | 1.1만 |
|---|
| 2026.07.01 | ₩7,476 | ₩7,476 | ₩7,476 | ₩7,476 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩7,476 | ₩7,476 | ₩7,476 | ₩7,476 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩7,356 | ₩7,476 | ₩7,356 | ₩7,476 | +1.63% | 200 |
|---|
| 2026.06.26 | ₩8,117 | ₩8,117 | ₩8,117 | ₩8,117 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩8,304 | ₩8,798 | ₩7,449 | ₩7,810 | -5.95% | 9.9천 |
|---|
| 2026.06.24 | ₩7,696 | ₩8,130 | ₩7,142 | ₩7,409 | -3.73% | 5.5천 |
|---|
| 2026.06.23 | ₩7,329 | ₩7,342 | ₩7,329 | ₩7,342 | +0.18% | 3.3천 |
|---|
| 2026.06.22 | ₩7,075 | ₩7,129 | ₩7,062 | ₩7,075 | 0.00% | 4천 |
|---|
| 2026.06.18 | ₩7,500 | ₩7,876 | ₩7,369 | ₩7,369 | -1.74% | 2.5천 |
|---|
| 2026.06.17 | ₩7,609 | ₩7,609 | ₩7,609 | ₩7,609 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩6,942 | ₩6,942 | ₩6,942 | ₩6,942 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩7,015 | ₩7,396 | ₩7,015 | ₩7,396 | +5.42% | 3.6천 |
|---|
| 2026.06.12 | ₩7,035 | ₩7,035 | ₩7,035 | ₩7,035 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩7,035 | ₩7,035 | ₩7,035 | ₩7,035 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩6,775 | ₩7,035 | ₩6,775 | ₩7,035 | +3.84% | 1.1천 |
|---|
| 2026.06.09 | ₩6,808 | ₩7,009 | ₩6,555 | ₩6,555 | -3.73% | 5.3천 |
|---|
| 2026.06.08 | ₩6,842 | ₩6,848 | ₩6,568 | ₩6,808 | -0.49% | 3.3천 |
|---|
| 2026.06.05 | ₩7,169 | ₩7,169 | ₩7,102 | ₩7,102 | -0.93% | 600 |
|---|
| 2026.06.04 | ₩7,169 | ₩7,329 | ₩7,169 | ₩7,329 | +2.23% | 1.8천 |
|---|
| 2026.06.03 | ₩7,142 | ₩7,316 | ₩7,142 | ₩7,169 | +0.37% | 2.8천 |
|---|
| 2026.06.02 | ₩7,302 | ₩7,576 | ₩7,302 | ₩7,329 | +0.37% | 3천 |
|---|
| 2026.06.01 | ₩7,676 | ₩7,676 | ₩7,009 | ₩7,673 | -0.03% | 5.4천 |
|---|
| 2026.05.29 | ₩7,977 | ₩7,977 | ₩7,810 | ₩7,810 | -2.09% | 600 |
|---|
| 2026.05.28 | ₩8,143 | ₩8,183 | ₩8,017 | ₩8,017 | -1.56% | 1.2천 |
|---|
| 2026.05.27 | ₩8,157 | ₩8,157 | ₩8,157 | ₩8,157 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩8,677 | ₩8,677 | ₩8,010 | ₩8,130 | -6.31% | 3.7천 |
|---|
| 2026.05.22 | ₩8,611 | ₩8,744 | ₩8,264 | ₩8,744 | +1.55% | 4.6천 |
|---|
| 2026.05.21 | ₩8,711 | ₩8,717 | ₩8,424 | ₩8,424 | -3.30% | 2천 |
|---|
| 2026.05.20 | ₩8,691 | ₩8,691 | ₩8,691 | ₩8,691 | 0.00% | 600 |
|---|
| 2026.05.19 | ₩8,677 | ₩8,677 | ₩8,544 | ₩8,637 | -0.46% | 3.5천 |
|---|
| 2026.05.18 | ₩8,651 | ₩8,851 | ₩8,651 | ₩8,677 | +0.31% | 1.8천 |
|---|
| 2026.05.15 | ₩8,490 | ₩8,584 | ₩8,490 | ₩8,584 | +1.10% | 1천 |
|---|
| 2026.05.14 | ₩8,457 | ₩8,940 | ₩8,457 | ₩8,940 | +5.71% | 4.3천 |
|---|
| 2026.05.13 | ₩8,611 | ₩8,611 | ₩8,611 | ₩8,611 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩8,677 | ₩8,677 | ₩8,544 | ₩8,577 | -1.15% | 1.1만 |
|---|
| 2026.05.11 | ₩8,677 | ₩8,677 | ₩8,450 | ₩8,557 | -1.38% | 2.6천 |
|---|
| 2026.05.08 | ₩8,557 | ₩8,864 | ₩8,557 | ₩8,811 | +2.96% | 6.9천 |
|---|
| 2026.05.07 | ₩8,811 | ₩8,811 | ₩8,424 | ₩8,624 | -2.12% | 3.3천 |
|---|
| 2026.05.06 | ₩8,731 | ₩9,245 | ₩8,477 | ₩8,477 | -2.91% | 2천 |
|---|
| 2026.05.05 | ₩8,918 | ₩9,211 | ₩8,664 | ₩8,664 | -2.84% | 3.3천 |
|---|
| 2026.05.04 | ₩8,691 | ₩8,918 | ₩8,410 | ₩8,918 | +2.61% | 2.8천 |
|---|
| 2026.05.01 | ₩9,211 | ₩9,211 | ₩8,664 | ₩8,691 | -5.65% | 3.9천 |
|---|
| 2026.04.30 | ₩8,677 | ₩9,345 | ₩8,664 | ₩9,211 | +6.15% | 2.3천 |
|---|
| 2026.04.29 | ₩8,597 | ₩8,597 | ₩8,477 | ₩8,477 | -1.40% | 9.8천 |
|---|
| 2026.04.28 | ₩8,811 | ₩8,811 | ₩8,811 | ₩8,811 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩8,811 | ₩8,811 | ₩8,811 | ₩8,811 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩9,358 | ₩10,653 | ₩8,811 | ₩8,811 | -5.85% | 4.3천 |
|---|
| 2026.04.23 | ₩9,492 | ₩9,492 | ₩9,492 | ₩9,492 | 0.00% | 700 |
|---|
| 2026.04.22 | ₩9,211 | ₩10,760 | ₩9,131 | ₩9,692 | +5.22% | 8.4천 |
|---|
| 2026.04.21 | ₩9,345 | ₩9,345 | ₩9,345 | ₩9,345 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩8,891 | ₩9,345 | ₩8,704 | ₩9,345 | +5.11% | 3.5천 |
|---|
| 2026.04.17 | ₩8,531 | ₩8,584 | ₩8,531 | ₩8,584 | +0.63% | 1.8천 |
|---|
| 2026.04.16 | ₩10,346 | ₩10,733 | ₩8,544 | ₩8,584 | -17.03% | 1만 |
|---|
| 2026.04.15 | ₩9,318 | ₩10,813 | ₩9,318 | ₩10,573 | +13.47% | 3.3천 |
|---|
| 2026.04.14 | ₩10,800 | ₩11,080 | ₩10,199 | ₩10,947 | +1.36% | 3.4천 |
|---|
| 2026.04.13 | ₩9,345 | ₩12,415 | ₩8,691 | ₩11,334 | +21.29% | 3만 |
|---|
| 2026.04.10 | ₩9,051 | ₩10,346 | ₩9,011 | ₩9,585 | +5.90% | 1.8만 |
|---|
| 2026.04.09 | ₩8,357 | ₩9,167 | ₩8,357 | ₩9,167 | +9.70% | 1.6천 |
|---|
| 2026.04.08 | ₩9,078 | ₩9,318 | ₩8,397 | ₩8,944 | -1.47% | 4.7천 |
|---|
| 2026.04.07 | ₩9,305 | ₩9,518 | ₩8,998 | ₩9,185 | -1.29% | 6.2천 |
|---|
| 2026.04.06 | ₩8,437 | ₩8,677 | ₩7,836 | ₩8,677 | +2.85% | 4천 |
|---|
| 2026.04.02 | ₩9,452 | ₩9,452 | ₩9,452 | ₩9,452 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩9,265 | ₩9,378 | ₩9,265 | ₩9,278 | +0.14% | 1.1만 |
|---|
| 2026.03.31 | ₩8,318 | ₩9,345 | ₩7,863 | ₩9,345 | +12.34% | 1.4만 |
|---|
| 2026.03.30 | ₩8,490 | ₩8,717 | ₩8,090 | ₩8,504 | +0.16% | 3.7천 |
|---|
| 2026.03.27 | ₩8,878 | ₩8,930 | ₩8,611 | ₩8,930 | +0.59% | 3.1천 |
|---|
| 2026.03.26 | ₩8,744 | ₩8,744 | ₩8,464 | ₩8,600 | -1.65% | 1.6천 |
|---|
| 2026.03.25 | ₩8,637 | ₩8,637 | ₩8,410 | ₩8,410 | -2.63% | 900 |
|---|
| 2026.03.24 | ₩8,410 | ₩8,410 | ₩8,410 | ₩8,410 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩8,304 | ₩8,410 | ₩8,223 | ₩8,410 | +1.29% | 2.2천 |
|---|
| 2026.03.20 | ₩8,304 | ₩8,344 | ₩8,304 | ₩8,344 | +0.48% | 800 |
|---|
| 2026.03.19 | ₩8,412 | ₩8,412 | ₩8,384 | ₩8,397 | -0.17% | 900 |
|---|
| 2026.03.18 | ₩8,210 | ₩8,264 | ₩8,210 | ₩8,264 | +0.65% | 500 |
|---|
| 2026.03.17 | ₩8,344 | ₩8,490 | ₩8,277 | ₩8,490 | +1.76% | 3.4천 |
|---|
| 2026.03.16 | ₩8,410 | ₩8,517 | ₩8,170 | ₩8,410 | 0.00% | 3.4천 |
|---|
| 2026.03.13 | ₩8,304 | ₩8,521 | ₩8,023 | ₩8,517 | +2.57% | 3.1천 |
|---|
| 2026.03.12 | ₩8,337 | ₩8,464 | ₩8,010 | ₩8,317 | -0.24% | 3.3천 |
|---|
| 2026.03.11 | ₩8,130 | ₩8,611 | ₩8,130 | ₩8,490 | +4.43% | 1.5천 |
|---|
| 2026.03.10 | ₩8,290 | ₩8,637 | ₩8,010 | ₩8,637 | +4.19% | 2.3천 |
|---|
| 2026.03.09 | ₩7,974 | ₩7,974 | ₩7,716 | ₩7,850 | -1.56% | 3천 |
|---|
| 2026.03.06 | ₩7,596 | ₩8,410 | ₩7,596 | ₩8,023 | +5.62% | 2.9천 |
|---|
| 2026.03.05 | ₩7,569 | ₩7,756 | ₩7,569 | ₩7,756 | +2.47% | 4.3천 |
|---|
| 2026.03.04 | ₩7,846 | ₩8,490 | ₩7,703 | ₩8,490 | +8.22% | 9.4천 |
|---|
| 2026.03.03 | ₩7,810 | ₩8,010 | ₩7,663 | ₩7,703 | -1.37% | 6.2천 |
|---|
| 2026.03.02 | ₩7,636 | ₩7,863 | ₩7,636 | ₩7,863 | +2.97% | 1.6천 |
|---|
| 2026.02.27 | ₩7,623 | ₩7,863 | ₩7,623 | ₩7,810 | +2.45% | 2.8천 |
|---|
| 2026.02.26 | ₩7,649 | ₩7,816 | ₩7,596 | ₩7,609 | -0.52% | 9.9천 |
|---|
| 2026.02.25 | ₩7,543 | ₩7,997 | ₩7,543 | ₩7,783 | +3.19% | 8.9천 |
|---|
| 2026.02.24 | ₩8,344 | ₩8,344 | ₩7,743 | ₩7,743 | -7.20% | 5.9천 |
|---|
| 2026.02.23 | ₩7,743 | ₩8,584 | ₩7,703 | ₩8,531 | +10.17% | 3.7만 |
|---|
| 2026.02.20 | ₩8,330 | ₩8,637 | ₩7,449 | ₩8,179 | -1.81% | 2.3만 |
|---|
| 2026.02.19 | ₩8,544 | ₩8,664 | ₩8,210 | ₩8,664 | +1.41% | 1.2만 |
|---|
| 2026.02.18 | ₩9,372 | ₩9,372 | ₩7,916 | ₩9,131 | -2.56% | 2.5만 |
|---|
| 2026.02.17 | ₩8,010 | ₩9,612 | ₩7,342 | ₩9,612 | +20.00% | 1.6만 |
|---|
| 2026.02.13 | ₩7,609 | ₩8,677 | ₩7,569 | ₩8,290 | +8.95% | 2.4만 |
|---|
| 2026.02.12 | ₩6,782 | ₩7,943 | ₩6,782 | ₩7,543 | +11.22% | 2.1만 |
|---|
| 2026.02.11 | ₩6,662 | ₩7,997 | ₩6,154 | ₩7,075 | +6.21% | 10.3만 |
|---|
| 2026.02.10 | ₩5,634 | ₩7,556 | ₩5,634 | ₩7,449 | +32.23% | 3.4만 |
|---|
| 2026.02.09 | ₩5,473 | ₩5,861 | ₩5,473 | ₩5,634 | +2.93% | 5.8천 |
|---|
| 2026.02.06 | ₩5,660 | ₩5,807 | ₩5,393 | ₩5,774 | +2.00% | 1.6만 |
|---|
| 2026.02.05 | ₩5,367 | ₩5,887 | ₩5,340 | ₩5,527 | +2.99% | 2.2만 |
|---|
| 2026.02.04 | ₩5,821 | ₩5,927 | ₩5,340 | ₩5,340 | -8.26% | 1.9만 |
|---|
| 2026.02.03 | ₩5,367 | ₩6,007 | ₩5,367 | ₩6,007 | +11.94% | 1.9만 |
|---|
| 2026.02.02 | ₩5,433 | ₩6,234 | ₩5,073 | ₩5,443 | +0.17% | 3.5만 |
|---|
| 2026.01.30 | ₩5,073 | ₩6,288 | ₩5,060 | ₩5,594 | +10.26% | 2.3만 |
|---|
| 2026.01.29 | ₩6,675 | ₩6,675 | ₩4,873 | ₩5,166 | -22.60% | 7.7만 |
|---|
| 2026.01.28 | ₩17,021 | ₩17,021 | ₩6,141 | ₩7,009 | -58.82% | 15.9만 |
|---|
| 2026.01.27 | ₩18,703 | ₩18,703 | ₩17,508 | ₩17,622 | -5.78% | 1.8만 |
|---|
| 2026.01.26 | ₩18,879 | ₩19,491 | ₩18,690 | ₩19,023 | +0.76% | 1.1만 |
|---|
| 2026.01.23 | ₩19,157 | ₩19,704 | ₩19,157 | ₩19,237 | +0.42% | 3.7천 |
|---|
| 2026.01.22 | ₩19,157 | ₩19,624 | ₩19,157 | ₩19,624 | +2.44% | 2.7천 |
|---|
| 2026.01.21 | ₩19,440 | ₩19,771 | ₩19,440 | ₩19,771 | +1.70% | 4.1천 |
|---|
| 2026.01.20 | ₩19,010 | ₩19,170 | ₩18,846 | ₩18,997 | -0.07% | 1.2만 |
|---|
| 2026.01.16 | ₩18,997 | ₩19,023 | ₩18,850 | ₩18,970 | -0.14% | 2.9천 |
|---|
| 2026.01.15 | ₩18,760 | ₩19,005 | ₩18,716 | ₩19,005 | +1.30% | 5.6천 |
|---|
| 2026.01.14 | ₩19,077 | ₩19,138 | ₩18,716 | ₩19,050 | -0.14% | 5.3천 |
|---|
| 2026.01.13 | ₩19,424 | ₩19,477 | ₩19,090 | ₩19,197 | -1.17% | 8.2천 |
|---|
| 2026.01.12 | ₩19,958 | ₩19,958 | ₩19,371 | ₩19,424 | -2.68% | 5.2천 |
|---|
| 2026.01.09 | ₩19,491 | ₩19,724 | ₩19,424 | ₩19,424 | -0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩20,025 | ₩20,118 | ₩19,397 | ₩19,397 | -3.13% | 3.8천 |
|---|
| 2026.01.07 | ₩19,905 | ₩19,905 | ₩19,905 | ₩19,905 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩19,598 | ₩20,358 | ₩19,384 | ₩19,786 | +0.96% | 4.8천 |
|---|
| 2026.01.05 | ₩19,090 | ₩21,026 | ₩19,090 | ₩19,615 | +2.75% | 4.8천 |
|---|
| 2026.01.02 | ₩19,891 | ₩19,891 | ₩19,023 | ₩19,023 | -4.36% | 7.9천 |
|---|
| 2025.12.31 | ₩19,824 | ₩20,099 | ₩19,636 | ₩19,642 | -0.92% | 1.7천 |
|---|
| 2025.12.30 | ₩20,412 | ₩20,507 | ₩19,612 | ₩20,105 | -1.50% | 1.6천 |
|---|
| 2025.12.29 | ₩19,504 | ₩20,621 | ₩19,491 | ₩20,617 | +5.71% | 5.9천 |
|---|
| 2025.12.26 | ₩19,684 | ₩20,599 | ₩19,237 | ₩19,371 | -1.59% | 1.4만 |
|---|
| 2025.12.24 | ₩19,731 | ₩19,731 | ₩19,431 | ₩19,704 | -0.14% | 9.7천 |
|---|
| 2025.12.23 | ₩19,504 | ₩20,292 | ₩19,504 | ₩20,011 | +2.60% | 2.3천 |
|---|
| 2025.12.22 | ₩20,385 | ₩20,726 | ₩19,723 | ₩19,723 | -3.25% | 1만 |
|---|
| 2025.12.19 | ₩20,625 | ₩20,756 | ₩20,358 | ₩20,358 | -1.29% | 7.4천 |
|---|
| 2025.12.18 | ₩20,884 | ₩20,906 | ₩20,572 | ₩20,639 | -1.18% | 3.2천 |
|---|
| 2025.12.17 | ₩21,093 | ₩21,093 | ₩20,772 | ₩20,772 | -1.52% | 4.5천 |
|---|
| 2025.12.16 | ₩20,989 | ₩20,999 | ₩20,812 | ₩20,812 | -0.84% | 2.5천 |
|---|
| 2025.12.15 | ₩20,979 | ₩20,998 | ₩20,692 | ₩20,719 | -1.24% | 2.7천 |
|---|
| 2025.12.12 | ₩20,732 | ₩20,986 | ₩20,732 | ₩20,860 | +0.62% | 2.2천 |
|---|
| 2025.12.11 | ₩21,159 | ₩21,333 | ₩21,026 | ₩21,026 | -0.63% | 4.5천 |
|---|
| 2025.12.10 | ₩21,199 | ₩21,199 | ₩21,199 | ₩21,199 | 0.00% | 500 |
|---|
| 2025.12.09 | ₩21,293 | ₩21,293 | ₩20,919 | ₩20,959 | -1.57% | 1.6천 |
|---|
| 2025.12.08 | ₩21,199 | ₩21,280 | ₩21,199 | ₩21,280 | +0.38% | 1.5천 |
|---|
| 2025.12.05 | ₩21,199 | ₩21,226 | ₩21,199 | ₩21,199 | 0.00% | 1.8천 |
|---|
| 2025.12.04 | ₩20,946 | ₩21,346 | ₩20,946 | ₩21,346 | +1.91% | 1.6천 |
|---|
| 2025.12.03 | ₩20,919 | ₩21,346 | ₩20,919 | ₩21,134 | +1.03% | 1.1천 |
|---|
| 2025.12.02 | ₩21,173 | ₩21,346 | ₩21,159 | ₩21,159 | -0.06% | 2.7천 |
|---|
| 2025.12.01 | ₩21,159 | ₩21,159 | ₩21,127 | ₩21,127 | -0.15% | 1.7천 |
|---|
| 2025.11.28 | ₩20,999 | ₩20,999 | ₩20,625 | ₩20,919 | -0.38% | 900 |
|---|
| 2025.11.26 | ₩21,026 | ₩21,079 | ₩20,900 | ₩21,079 | +0.25% | 3.2천 |
|---|
| 2025.11.25 | ₩20,772 | ₩20,826 | ₩20,772 | ₩20,822 | +0.24% | 5.3천 |
|---|
| 2025.11.24 | ₩20,545 | ₩20,794 | ₩20,545 | ₩20,694 | +0.72% | 4천 |
|---|
| 2025.11.21 | ₩20,519 | ₩20,644 | ₩20,492 | ₩20,505 | -0.07% | 3천 |
|---|
| 2025.11.20 | ₩20,491 | ₩20,492 | ₩20,358 | ₩20,492 | +0.01% | 2.6천 |
|---|
| 2025.11.19 | ₩20,768 | ₩20,768 | ₩20,398 | ₩20,412 | -1.72% | 1.9천 |
|---|
| 2025.11.18 | ₩20,812 | ₩20,812 | ₩20,706 | ₩20,706 | -0.51% | 1.3천 |
|---|
| 2025.11.17 | ₩20,799 | ₩20,826 | ₩20,692 | ₩20,812 | +0.06% | 2.8천 |
|---|
| 2025.11.14 | ₩20,715 | ₩20,715 | ₩20,715 | ₩20,715 | 0.00% | 900 |
|---|
| 2025.11.13 | ₩20,786 | ₩20,786 | ₩20,346 | ₩20,346 | -2.11% | 1.4천 |
|---|
| 2025.11.12 | ₩20,559 | ₩20,799 | ₩20,559 | ₩20,679 | +0.58% | 1.9천 |
|---|
| 2025.11.11 | ₩20,572 | ₩20,760 | ₩20,572 | ₩20,760 | +0.91% | 1.2천 |
|---|
| 2025.11.10 | ₩20,318 | ₩20,511 | ₩20,318 | ₩20,471 | +0.75% | 1.8천 |
|---|
| 2025.11.07 | ₩20,625 | ₩20,756 | ₩20,358 | ₩20,358 | -1.29% | 1.7천 |
|---|
| 2025.11.06 | ₩20,158 | ₩20,585 | ₩20,158 | ₩20,559 | +1.99% | 5천 |
|---|
| 2025.11.05 | ₩20,559 | ₩20,559 | ₩20,296 | ₩20,296 | -1.28% | 400 |
|---|
| 2025.11.04 | ₩20,366 | ₩20,366 | ₩20,366 | ₩20,366 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩20,625 | ₩20,680 | ₩20,625 | ₩20,665 | +0.19% | 2.8천 |
|---|
| 2025.10.31 | ₩20,425 | ₩20,492 | ₩20,025 | ₩20,164 | -1.28% | 2.1천 |
|---|
| 2025.10.30 | ₩20,692 | ₩20,706 | ₩20,559 | ₩20,706 | +0.06% | 3.2천 |
|---|
| 2025.10.29 | ₩20,617 | ₩20,692 | ₩20,617 | ₩20,692 | +0.36% | 1천 |
|---|
| 2025.10.28 | ₩20,639 | ₩20,639 | ₩20,519 | ₩20,559 | -0.39% | 1.4천 |
|---|
| 2025.10.27 | ₩20,665 | ₩20,665 | ₩20,481 | ₩20,519 | -0.71% | 1.4천 |
|---|
| 2025.10.24 | ₩20,535 | ₩20,575 | ₩20,535 | ₩20,575 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩20,318 | ₩20,585 | ₩20,318 | ₩20,409 | +0.45% | 1천 |
|---|
| 2025.10.22 | ₩20,448 | ₩20,448 | ₩20,258 | ₩20,258 | -0.93% | 800 |
|---|
| 2025.10.21 | ₩20,038 | ₩20,365 | ₩20,025 | ₩20,318 | +1.40% | 1.2천 |
|---|
| 2025.10.20 | ₩21,013 | ₩21,026 | ₩20,189 | ₩20,539 | -2.26% | 4.9천 |
|---|
| 2025.10.17 | ₩20,759 | ₩20,946 | ₩20,759 | ₩20,919 | +0.77% | 3.3천 |
|---|
| 2025.10.16 | ₩20,750 | ₩20,750 | ₩20,750 | ₩20,750 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩20,932 | ₩20,946 | ₩20,212 | ₩20,212 | -3.44% | 1.7천 |
|---|
| 2025.10.14 | ₩20,025 | ₩20,892 | ₩19,931 | ₩19,931 | -0.47% | 4.2천 |
|---|
| 2025.10.13 | ₩19,891 | ₩19,891 | ₩19,891 | ₩19,891 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩19,891 | ₩19,891 | ₩19,891 | ₩19,891 | 0.00% | 400 |
|---|
