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 | ₩8,058 | ₩8,125 | ₩8,058 | ₩8,112 | +0.66% | 1.4천 |
| 2026.10.08 | ₩8,219 | ₩8,219 | ₩8,219 | ₩8,219 | 0.00% | 0 |
| 2026.10.07 | ₩8,419 | ₩8,419 | ₩7,952 | ₩8,219 | -2.38% | 1.4만 |
| 2026.10.06 | ₩8,459 | ₩8,459 | ₩8,459 | ₩8,459 | 0.00% | 800 |
| 2026.10.05 | ₩8,358 | ₩8,586 | ₩8,353 | ₩8,586 | +2.73% | 2.3천 |
| 2026.10.02 | ₩8,419 | ₩8,486 | ₩8,353 | ₩8,353 | -0.79% | 1.8만 |
| 2026.10.01 | ₩8,540 | ₩8,553 | ₩8,419 | ₩8,446 | -1.10% | 2.7천 |
| 2026.09.30 | ₩8,874 | ₩8,874 | ₩8,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,673 |
| -2.26% |
| 3.6천 |
| 2026.09.29 | ₩8,569 | ₩8,847 | ₩8,569 | ₩8,847 | +3.24% | 1천 |
|---|
| 2026.09.28 | ₩8,814 | ₩9,088 | ₩8,550 | ₩8,874 | +0.68% | 4.4천 |
|---|
| 2026.09.25 | ₩9,261 | ₩9,261 | ₩8,711 | ₩9,174 | -0.94% | 2.6천 |
|---|
| 2026.09.24 | ₩9,261 | ₩9,288 | ₩8,954 | ₩9,288 | +0.29% | 2.5천 |
|---|
| 2026.09.23 | ₩8,687 | ₩9,288 | ₩8,586 | ₩9,288 | +6.92% | 1.4만 |
|---|
| 2026.09.22 | ₩8,366 | ₩9,021 | ₩8,366 | ₩8,687 | +3.83% | 7.6천 |
|---|
| 2026.09.21 | ₩8,927 | ₩8,927 | ₩8,152 | ₩8,419 | -5.69% | 1.9만 |
|---|
| 2026.09.18 | ₩8,887 | ₩9,021 | ₩8,887 | ₩8,954 | +0.75% | 800 |
|---|
| 2026.09.17 | ₩8,887 | ₩9,094 | ₩8,755 | ₩8,755 | -1.49% | 6.3천 |
|---|
| 2026.09.16 | ₩8,860 | ₩9,021 | ₩8,687 | ₩8,920 | +0.68% | 7.5천 |
|---|
| 2026.09.15 | ₩9,422 | ₩9,422 | ₩8,152 | ₩8,820 | -6.38% | 1.2만 |
|---|
| 2026.09.14 | ₩9,355 | ₩9,422 | ₩9,114 | ₩9,422 | +0.71% | 4.7천 |
|---|
| 2026.09.11 | ₩9,054 | ₩9,054 | ₩9,054 | ₩9,054 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩9,054 | ₩9,054 | ₩9,054 | ₩9,054 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩9,288 | ₩9,355 | ₩9,288 | ₩9,288 | 0.00% | 3.1천 |
|---|
| 2026.09.08 | ₩9,047 | ₩9,288 | ₩8,954 | ₩9,288 | +2.66% | 2.7천 |
|---|
| 2026.09.04 | ₩9,315 | ₩9,315 | ₩8,834 | ₩8,887 | -4.59% | 3.4천 |
|---|
| 2026.09.03 | ₩9,542 | ₩9,609 | ₩9,341 | ₩9,515 | -0.28% | 3.6천 |
|---|
| 2026.09.02 | ₩9,221 | ₩9,956 | ₩9,221 | ₩9,622 | +4.35% | 1.2만 |
|---|
| 2026.09.01 | ₩9,235 | ₩9,729 | ₩9,235 | ₩9,595 | +3.91% | 1.2천 |
|---|
| 2026.08.31 | ₩9,288 | ₩10,571 | ₩9,021 | ₩9,863 | +6.19% | 1.5만 |
|---|
| 2026.08.28 | ₩8,820 | ₩9,154 | ₩8,687 | ₩9,021 | +2.27% | 2.4천 |
|---|
| 2026.08.27 | ₩8,812 | ₩8,812 | ₩8,812 | ₩8,812 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩8,687 | ₩8,812 | ₩8,687 | ₩8,812 | +1.45% | 300 |
|---|
| 2026.08.25 | ₩9,121 | ₩9,121 | ₩8,780 | ₩8,780 | -3.74% | 2.6천 |
|---|
| 2026.08.24 | ₩9,341 | ₩9,341 | ₩9,088 | ₩9,088 | -2.72% | 1.5천 |
|---|
| 2026.08.21 | ₩8,687 | ₩9,194 | ₩8,687 | ₩9,194 | +5.85% | 3.7천 |
|---|
| 2026.08.20 | ₩8,727 | ₩8,727 | ₩8,727 | ₩8,727 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩8,941 | ₩8,941 | ₩8,687 | ₩8,687 | -2.84% | 1.4천 |
|---|
| 2026.08.18 | ₩8,687 | ₩9,248 | ₩8,687 | ₩8,954 | +3.08% | 2.4천 |
|---|
| 2026.08.17 | ₩9,689 | ₩9,689 | ₩8,854 | ₩9,114 | -5.93% | 1.6만 |
|---|
| 2026.08.14 | ₩9,386 | ₩9,622 | ₩9,316 | ₩9,316 | -0.74% | 8.6천 |
|---|
| 2026.08.13 | ₩9,374 | ₩9,702 | ₩9,374 | ₩9,435 | +0.66% | 5천 |
|---|
| 2026.08.12 | ₩9,889 | ₩9,889 | ₩8,700 | ₩9,428 | -4.66% | 5.3천 |
|---|
| 2026.08.11 | ₩10,119 | ₩10,344 | ₩9,649 | ₩9,849 | -2.67% | 7.4천 |
|---|
| 2026.08.10 | ₩10,264 | ₩11,239 | ₩9,488 | ₩9,622 | -6.25% | 3.2만 |
|---|
| 2026.08.07 | ₩7,985 | ₩8,145 | ₩7,985 | ₩8,099 | +1.42% | 5.7천 |
|---|
| 2026.08.06 | ₩7,751 | ₩7,751 | ₩7,751 | ₩7,751 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩7,751 | ₩7,751 | ₩7,751 | ₩7,751 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩7,738 | ₩7,818 | ₩7,738 | ₩7,818 | +1.04% | 2.6천 |
|---|
| 2026.08.03 | ₩7,818 | ₩7,818 | ₩7,818 | ₩7,818 | 0.00% | 2천 |
|---|
| 2026.07.31 | ₩7,918 | ₩8,018 | ₩7,831 | ₩8,018 | +1.27% | 2.9천 |
|---|
| 2026.07.30 | ₩7,724 | ₩8,286 | ₩7,724 | ₩8,219 | +6.40% | 1.6천 |
|---|
| 2026.07.29 | ₩7,791 | ₩7,791 | ₩7,791 | ₩7,791 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩7,791 | ₩7,791 | ₩7,791 | ₩7,791 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩8,005 | ₩8,005 | ₩7,724 | ₩7,724 | -3.51% | 1천 |
|---|
| 2026.07.24 | ₩7,644 | ₩8,018 | ₩7,644 | ₩8,018 | +4.90% | 1천 |
|---|
| 2026.07.23 | ₩7,831 | ₩7,831 | ₩7,644 | ₩7,644 | -2.39% | 7.5천 |
|---|
| 2026.07.22 | ₩7,938 | ₩8,299 | ₩7,938 | ₩8,032 | +1.18% | 3.8천 |
|---|
| 2026.07.21 | ₩7,317 | ₩7,652 | ₩7,317 | ₩7,652 | +4.58% | 1.5천 |
|---|
| 2026.07.20 | ₩7,237 | ₩7,517 | ₩7,237 | ₩7,497 | +3.60% | 7.3천 |
|---|
| 2026.07.17 | ₩7,456 | ₩7,456 | ₩7,456 | ₩7,456 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩7,350 | ₩7,484 | ₩7,016 | ₩7,484 | +1.82% | 6.1천 |
|---|
| 2026.07.15 | ₩7,484 | ₩7,484 | ₩7,484 | ₩7,484 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩7,277 | ₩7,470 | ₩7,277 | ₩7,470 | +2.66% | 900 |
|---|
| 2026.07.13 | ₩7,465 | ₩7,551 | ₩7,323 | ₩7,323 | -1.90% | 5.3천 |
|---|
| 2026.07.10 | ₩7,450 | ₩7,818 | ₩7,450 | ₩7,484 | +0.45% | 900 |
|---|
| 2026.07.09 | ₩7,350 | ₩7,551 | ₩7,283 | ₩7,350 | 0.00% | 3.3천 |
|---|
| 2026.07.08 | ₩7,791 | ₩7,791 | ₩7,283 | ₩7,283 | -6.52% | 8.6천 |
|---|
| 2026.07.07 | ₩7,484 | ₩7,484 | ₩7,484 | ₩7,484 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩7,083 | ₩7,243 | ₩7,083 | ₩7,243 | +2.26% | 1천 |
|---|
| 2026.07.02 | ₩8,085 | ₩8,085 | ₩7,029 | ₩7,110 | -12.07% | 1.1만 |
|---|
| 2026.07.01 | ₩7,484 | ₩7,484 | ₩7,484 | ₩7,484 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩7,484 | ₩7,484 | ₩7,484 | ₩7,484 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩7,364 | ₩7,484 | ₩7,364 | ₩7,484 | +1.63% | 200 |
|---|
| 2026.06.26 | ₩8,125 | ₩8,125 | ₩8,125 | ₩8,125 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩8,312 | ₩8,807 | ₩7,457 | ₩7,818 | -5.95% | 9.9천 |
|---|
| 2026.06.24 | ₩7,704 | ₩8,139 | ₩7,150 | ₩7,417 | -3.73% | 5.5천 |
|---|
| 2026.06.23 | ₩7,337 | ₩7,350 | ₩7,337 | ₩7,350 | +0.18% | 3.3천 |
|---|
| 2026.06.22 | ₩7,083 | ₩7,136 | ₩7,070 | ₩7,083 | 0.00% | 4천 |
|---|
| 2026.06.18 | ₩7,508 | ₩7,885 | ₩7,377 | ₩7,377 | -1.74% | 2.5천 |
|---|
| 2026.06.17 | ₩7,617 | ₩7,617 | ₩7,617 | ₩7,617 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩6,949 | ₩6,949 | ₩6,949 | ₩6,949 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩7,023 | ₩7,404 | ₩7,023 | ₩7,404 | +5.42% | 3.6천 |
|---|
| 2026.06.12 | ₩7,043 | ₩7,043 | ₩7,043 | ₩7,043 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩7,043 | ₩7,043 | ₩7,043 | ₩7,043 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩6,782 | ₩7,043 | ₩6,782 | ₩7,043 | +3.84% | 1.1천 |
|---|
| 2026.06.09 | ₩6,816 | ₩7,016 | ₩6,562 | ₩6,562 | -3.73% | 5.3천 |
|---|
| 2026.06.08 | ₩6,849 | ₩6,856 | ₩6,575 | ₩6,816 | -0.49% | 3.3천 |
|---|
| 2026.06.05 | ₩7,176 | ₩7,176 | ₩7,110 | ₩7,110 | -0.93% | 600 |
|---|
| 2026.06.04 | ₩7,176 | ₩7,337 | ₩7,176 | ₩7,337 | +2.23% | 1.8천 |
|---|
| 2026.06.03 | ₩7,150 | ₩7,323 | ₩7,150 | ₩7,176 | +0.37% | 2.8천 |
|---|
| 2026.06.02 | ₩7,310 | ₩7,584 | ₩7,310 | ₩7,337 | +0.37% | 3천 |
|---|
| 2026.06.01 | ₩7,684 | ₩7,684 | ₩7,016 | ₩7,682 | -0.03% | 5.4천 |
|---|
| 2026.05.29 | ₩7,985 | ₩7,985 | ₩7,818 | ₩7,818 | -2.09% | 600 |
|---|
| 2026.05.28 | ₩8,152 | ₩8,192 | ₩8,025 | ₩8,025 | -1.56% | 1.2천 |
|---|
| 2026.05.27 | ₩8,165 | ₩8,165 | ₩8,165 | ₩8,165 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩8,687 | ₩8,687 | ₩8,018 | ₩8,139 | -6.31% | 3.7천 |
|---|
| 2026.05.22 | ₩8,620 | ₩8,753 | ₩8,272 | ₩8,753 | +1.55% | 4.6천 |
|---|
| 2026.05.21 | ₩8,720 | ₩8,727 | ₩8,433 | ₩8,433 | -3.30% | 2천 |
|---|
| 2026.05.20 | ₩8,700 | ₩8,700 | ₩8,700 | ₩8,700 | 0.00% | 600 |
|---|
| 2026.05.19 | ₩8,687 | ₩8,687 | ₩8,553 | ₩8,647 | -0.46% | 3.5천 |
|---|
| 2026.05.18 | ₩8,660 | ₩8,860 | ₩8,660 | ₩8,687 | +0.31% | 1.8천 |
|---|
| 2026.05.15 | ₩8,500 | ₩8,593 | ₩8,500 | ₩8,593 | +1.10% | 1천 |
|---|
| 2026.05.14 | ₩8,466 | ₩8,950 | ₩8,466 | ₩8,950 | +5.71% | 4.3천 |
|---|
| 2026.05.13 | ₩8,620 | ₩8,620 | ₩8,620 | ₩8,620 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩8,687 | ₩8,687 | ₩8,553 | ₩8,586 | -1.15% | 1.1만 |
|---|
| 2026.05.11 | ₩8,687 | ₩8,687 | ₩8,459 | ₩8,566 | -1.38% | 2.6천 |
|---|
| 2026.05.08 | ₩8,566 | ₩8,874 | ₩8,566 | ₩8,820 | +2.96% | 6.9천 |
|---|
| 2026.05.07 | ₩8,820 | ₩8,820 | ₩8,433 | ₩8,633 | -2.12% | 3.3천 |
|---|
| 2026.05.06 | ₩8,740 | ₩9,255 | ₩8,486 | ₩8,486 | -2.91% | 2천 |
|---|
| 2026.05.05 | ₩8,927 | ₩9,221 | ₩8,673 | ₩8,673 | -2.84% | 3.3천 |
|---|
| 2026.05.04 | ₩8,700 | ₩8,927 | ₩8,419 | ₩8,927 | +2.61% | 2.8천 |
|---|
| 2026.05.01 | ₩9,221 | ₩9,221 | ₩8,673 | ₩8,700 | -5.65% | 3.9천 |
|---|
| 2026.04.30 | ₩8,687 | ₩9,355 | ₩8,673 | ₩9,221 | +6.15% | 2.3천 |
|---|
| 2026.04.29 | ₩8,606 | ₩8,606 | ₩8,486 | ₩8,486 | -1.40% | 9.8천 |
|---|
| 2026.04.28 | ₩8,820 | ₩8,820 | ₩8,820 | ₩8,820 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩8,820 | ₩8,820 | ₩8,820 | ₩8,820 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩9,368 | ₩10,664 | ₩8,820 | ₩8,820 | -5.85% | 4.3천 |
|---|
| 2026.04.23 | ₩9,502 | ₩9,502 | ₩9,502 | ₩9,502 | 0.00% | 700 |
|---|
| 2026.04.22 | ₩9,221 | ₩10,771 | ₩9,141 | ₩9,702 | +5.22% | 8.4천 |
|---|
| 2026.04.21 | ₩9,355 | ₩9,355 | ₩9,355 | ₩9,355 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩8,900 | ₩9,355 | ₩8,713 | ₩9,355 | +5.11% | 3.5천 |
|---|
| 2026.04.17 | ₩8,540 | ₩8,593 | ₩8,540 | ₩8,593 | +0.63% | 1.8천 |
|---|
| 2026.04.16 | ₩10,357 | ₩10,745 | ₩8,553 | ₩8,593 | -17.03% | 1만 |
|---|
| 2026.04.15 | ₩9,328 | ₩10,825 | ₩9,328 | ₩10,584 | +13.47% | 3.3천 |
|---|
| 2026.04.14 | ₩10,811 | ₩11,092 | ₩10,210 | ₩10,958 | +1.36% | 3.4천 |
|---|
| 2026.04.13 | ₩9,355 | ₩12,429 | ₩8,700 | ₩11,346 | +21.29% | 3만 |
|---|
| 2026.04.10 | ₩9,061 | ₩10,357 | ₩9,021 | ₩9,595 | +5.90% | 1.8만 |
|---|
| 2026.04.09 | ₩8,366 | ₩9,177 | ₩8,366 | ₩9,177 | +9.70% | 1.6천 |
|---|
| 2026.04.08 | ₩9,088 | ₩9,328 | ₩8,406 | ₩8,954 | -1.47% | 4.7천 |
|---|
| 2026.04.07 | ₩9,315 | ₩9,529 | ₩9,007 | ₩9,194 | -1.29% | 6.2천 |
|---|
| 2026.04.06 | ₩8,446 | ₩8,687 | ₩7,845 | ₩8,687 | +2.85% | 4천 |
|---|
| 2026.04.02 | ₩9,462 | ₩9,462 | ₩9,462 | ₩9,462 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩9,275 | ₩9,388 | ₩9,275 | ₩9,288 | +0.14% | 1.1만 |
|---|
| 2026.03.31 | ₩8,327 | ₩9,355 | ₩7,871 | ₩9,355 | +12.34% | 1.4만 |
|---|
| 2026.03.30 | ₩8,500 | ₩8,727 | ₩8,099 | ₩8,513 | +0.16% | 3.7천 |
|---|
| 2026.03.27 | ₩8,887 | ₩8,939 | ₩8,620 | ₩8,939 | +0.59% | 3.1천 |
|---|
| 2026.03.26 | ₩8,753 | ₩8,753 | ₩8,473 | ₩8,609 | -1.65% | 1.6천 |
|---|
| 2026.03.25 | ₩8,647 | ₩8,647 | ₩8,419 | ₩8,419 | -2.63% | 900 |
|---|
| 2026.03.24 | ₩8,419 | ₩8,419 | ₩8,419 | ₩8,419 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩8,312 | ₩8,419 | ₩8,232 | ₩8,419 | +1.29% | 2.2천 |
|---|
| 2026.03.20 | ₩8,312 | ₩8,353 | ₩8,312 | ₩8,353 | +0.48% | 800 |
|---|
| 2026.03.19 | ₩8,421 | ₩8,421 | ₩8,393 | ₩8,406 | -0.17% | 900 |
|---|
| 2026.03.18 | ₩8,219 | ₩8,272 | ₩8,219 | ₩8,272 | +0.65% | 500 |
|---|
| 2026.03.17 | ₩8,353 | ₩8,500 | ₩8,286 | ₩8,500 | +1.76% | 3.4천 |
|---|
| 2026.03.16 | ₩8,419 | ₩8,526 | ₩8,179 | ₩8,419 | 0.00% | 3.4천 |
|---|
| 2026.03.13 | ₩8,312 | ₩8,530 | ₩8,032 | ₩8,526 | +2.57% | 3.1천 |
|---|
| 2026.03.12 | ₩8,346 | ₩8,473 | ₩8,018 | ₩8,326 | -0.24% | 3.3천 |
|---|
| 2026.03.11 | ₩8,139 | ₩8,620 | ₩8,139 | ₩8,500 | +4.43% | 1.5천 |
|---|
| 2026.03.10 | ₩8,299 | ₩8,647 | ₩8,018 | ₩8,647 | +4.19% | 2.3천 |
|---|
| 2026.03.09 | ₩7,982 | ₩7,982 | ₩7,724 | ₩7,858 | -1.56% | 3천 |
|---|
| 2026.03.06 | ₩7,604 | ₩8,419 | ₩7,604 | ₩8,032 | +5.62% | 2.9천 |
|---|
| 2026.03.05 | ₩7,577 | ₩7,764 | ₩7,577 | ₩7,764 | +2.47% | 4.3천 |
|---|
| 2026.03.04 | ₩7,854 | ₩8,500 | ₩7,711 | ₩8,500 | +8.22% | 9.4천 |
|---|
| 2026.03.03 | ₩7,818 | ₩8,018 | ₩7,671 | ₩7,711 | -1.37% | 6.2천 |
|---|
| 2026.03.02 | ₩7,644 | ₩7,871 | ₩7,644 | ₩7,871 | +2.97% | 1.6천 |
|---|
| 2026.02.27 | ₩7,631 | ₩7,871 | ₩7,631 | ₩7,818 | +2.45% | 2.8천 |
|---|
| 2026.02.26 | ₩7,658 | ₩7,825 | ₩7,604 | ₩7,617 | -0.52% | 9.9천 |
|---|
| 2026.02.25 | ₩7,551 | ₩8,005 | ₩7,551 | ₩7,791 | +3.19% | 8.9천 |
|---|
| 2026.02.24 | ₩8,353 | ₩8,353 | ₩7,751 | ₩7,751 | -7.20% | 5.9천 |
|---|
| 2026.02.23 | ₩7,751 | ₩8,593 | ₩7,711 | ₩8,540 | +10.17% | 3.7만 |
|---|
| 2026.02.20 | ₩8,339 | ₩8,647 | ₩7,457 | ₩8,188 | -1.81% | 2.3만 |
|---|
| 2026.02.19 | ₩8,553 | ₩8,673 | ₩8,219 | ₩8,673 | +1.41% | 1.2만 |
|---|
| 2026.02.18 | ₩9,382 | ₩9,382 | ₩7,925 | ₩9,141 | -2.56% | 2.5만 |
|---|
| 2026.02.17 | ₩8,018 | ₩9,622 | ₩7,350 | ₩9,622 | +20.00% | 1.6만 |
|---|
| 2026.02.13 | ₩7,617 | ₩8,687 | ₩7,577 | ₩8,299 | +8.95% | 2.4만 |
|---|
| 2026.02.12 | ₩6,789 | ₩7,952 | ₩6,789 | ₩7,551 | +11.22% | 2.1만 |
|---|
| 2026.02.11 | ₩6,669 | ₩8,005 | ₩6,161 | ₩7,083 | +6.21% | 10.3만 |
|---|
| 2026.02.10 | ₩5,640 | ₩7,564 | ₩5,640 | ₩7,457 | +32.23% | 3.4만 |
|---|
| 2026.02.09 | ₩5,479 | ₩5,867 | ₩5,479 | ₩5,640 | +2.93% | 5.8천 |
|---|
| 2026.02.06 | ₩5,666 | ₩5,813 | ₩5,399 | ₩5,780 | +2.00% | 1.6만 |
|---|
| 2026.02.05 | ₩5,372 | ₩5,894 | ₩5,346 | ₩5,533 | +2.99% | 2.2만 |
|---|
| 2026.02.04 | ₩5,827 | ₩5,934 | ₩5,346 | ₩5,346 | -8.26% | 1.9만 |
|---|
| 2026.02.03 | ₩5,372 | ₩6,014 | ₩5,372 | ₩6,014 | +11.94% | 1.9만 |
|---|
| 2026.02.02 | ₩5,439 | ₩6,241 | ₩5,078 | ₩5,449 | +0.17% | 3.5만 |
|---|
| 2026.01.30 | ₩5,078 | ₩6,294 | ₩5,065 | ₩5,600 | +10.26% | 2.3만 |
|---|
| 2026.01.29 | ₩6,682 | ₩6,682 | ₩4,878 | ₩5,172 | -22.60% | 7.7만 |
|---|
| 2026.01.28 | ₩17,039 | ₩17,039 | ₩6,147 | ₩7,016 | -58.82% | 15.9만 |
|---|
| 2026.01.27 | ₩18,723 | ₩18,723 | ₩17,527 | ₩17,640 | -5.78% | 1.8만 |
|---|
| 2026.01.26 | ₩18,899 | ₩19,511 | ₩18,710 | ₩19,044 | +0.76% | 1.1만 |
|---|
| 2026.01.23 | ₩19,177 | ₩19,725 | ₩19,177 | ₩19,258 | +0.42% | 3.7천 |
|---|
| 2026.01.22 | ₩19,177 | ₩19,645 | ₩19,177 | ₩19,645 | +2.44% | 2.7천 |
|---|
| 2026.01.21 | ₩19,461 | ₩19,792 | ₩19,461 | ₩19,792 | +1.70% | 4.1천 |
|---|
| 2026.01.20 | ₩19,030 | ₩19,191 | ₩18,866 | ₩19,017 | -0.07% | 1.2만 |
|---|
| 2026.01.16 | ₩19,017 | ₩19,044 | ₩18,870 | ₩18,990 | -0.14% | 2.9천 |
|---|
| 2026.01.15 | ₩18,780 | ₩19,025 | ₩18,736 | ₩19,025 | +1.30% | 5.6천 |
|---|
| 2026.01.14 | ₩19,097 | ₩19,159 | ₩18,736 | ₩19,070 | -0.14% | 5.3천 |
|---|
| 2026.01.13 | ₩19,445 | ₩19,498 | ₩19,111 | ₩19,217 | -1.17% | 8.2천 |
|---|
| 2026.01.12 | ₩19,979 | ₩19,979 | ₩19,391 | ₩19,445 | -2.68% | 5.2천 |
|---|
| 2026.01.09 | ₩19,511 | ₩19,745 | ₩19,445 | ₩19,445 | -0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩20,046 | ₩20,140 | ₩19,418 | ₩19,418 | -3.13% | 3.8천 |
|---|
| 2026.01.07 | ₩19,926 | ₩19,926 | ₩19,926 | ₩19,926 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩19,618 | ₩20,380 | ₩19,405 | ₩19,807 | +0.96% | 4.8천 |
|---|
| 2026.01.05 | ₩19,111 | ₩21,048 | ₩19,111 | ₩19,636 | +2.75% | 4.8천 |
|---|
| 2026.01.02 | ₩19,912 | ₩19,912 | ₩19,044 | ₩19,044 | -4.36% | 7.9천 |
|---|
| 2025.12.31 | ₩19,846 | ₩20,121 | ₩19,657 | ₩19,662 | -0.92% | 1.7천 |
|---|
| 2025.12.30 | ₩20,434 | ₩20,528 | ₩19,633 | ₩20,126 | -1.50% | 1.6천 |
|---|
| 2025.12.29 | ₩19,525 | ₩20,643 | ₩19,511 | ₩20,639 | +5.71% | 5.9천 |
|---|
| 2025.12.26 | ₩19,705 | ₩20,621 | ₩19,258 | ₩19,391 | -1.59% | 1.4만 |
|---|
| 2025.12.24 | ₩19,752 | ₩19,752 | ₩19,451 | ₩19,725 | -0.14% | 9.7천 |
|---|
| 2025.12.23 | ₩19,525 | ₩20,313 | ₩19,525 | ₩20,033 | +2.60% | 2.3천 |
|---|
| 2025.12.22 | ₩20,407 | ₩20,748 | ₩19,744 | ₩19,744 | -3.25% | 1만 |
|---|
| 2025.12.19 | ₩20,647 | ₩20,778 | ₩20,380 | ₩20,380 | -1.29% | 7.4천 |
|---|
| 2025.12.18 | ₩20,907 | ₩20,928 | ₩20,594 | ₩20,661 | -1.18% | 3.2천 |
|---|
| 2025.12.17 | ₩21,115 | ₩21,115 | ₩20,794 | ₩20,794 | -1.52% | 4.5천 |
|---|
| 2025.12.16 | ₩21,011 | ₩21,022 | ₩20,834 | ₩20,834 | -0.84% | 2.5천 |
|---|
| 2025.12.15 | ₩21,002 | ₩21,020 | ₩20,714 | ₩20,741 | -1.24% | 2.7천 |
|---|
| 2025.12.12 | ₩20,754 | ₩21,008 | ₩20,754 | ₩20,883 | +0.62% | 2.2천 |
|---|
| 2025.12.11 | ₩21,182 | ₩21,356 | ₩21,048 | ₩21,048 | -0.63% | 4.5천 |
|---|
| 2025.12.10 | ₩21,222 | ₩21,222 | ₩21,222 | ₩21,222 | 0.00% | 500 |
|---|
| 2025.12.09 | ₩21,316 | ₩21,316 | ₩20,941 | ₩20,981 | -1.57% | 1.6천 |
|---|
| 2025.12.08 | ₩21,222 | ₩21,302 | ₩21,222 | ₩21,302 | +0.38% | 1.5천 |
|---|
| 2025.12.05 | ₩21,222 | ₩21,249 | ₩21,222 | ₩21,222 | 0.00% | 1.8천 |
|---|
| 2025.12.04 | ₩20,968 | ₩21,369 | ₩20,968 | ₩21,369 | +1.91% | 1.6천 |
|---|
| 2025.12.03 | ₩20,941 | ₩21,369 | ₩20,941 | ₩21,157 | +1.03% | 1.1천 |
|---|
| 2025.12.02 | ₩21,195 | ₩21,369 | ₩21,182 | ₩21,182 | -0.06% | 2.7천 |
|---|
| 2025.12.01 | ₩21,182 | ₩21,182 | ₩21,150 | ₩21,150 | -0.15% | 1.7천 |
|---|
| 2025.11.28 | ₩21,022 | ₩21,022 | ₩20,647 | ₩20,941 | -0.38% | 900 |
|---|
| 2025.11.26 | ₩21,048 | ₩21,102 | ₩20,923 | ₩21,102 | +0.25% | 3.2천 |
|---|
| 2025.11.25 | ₩20,794 | ₩20,848 | ₩20,794 | ₩20,844 | +0.24% | 5.3천 |
|---|
| 2025.11.24 | ₩20,567 | ₩20,816 | ₩20,567 | ₩20,716 | +0.72% | 4천 |
|---|
| 2025.11.21 | ₩20,540 | ₩20,666 | ₩20,514 | ₩20,527 | -0.07% | 3천 |
|---|
| 2025.11.20 | ₩20,512 | ₩20,514 | ₩20,380 | ₩20,514 | +0.01% | 2.6천 |
|---|
| 2025.11.19 | ₩20,790 | ₩20,790 | ₩20,420 | ₩20,434 | -1.72% | 1.9천 |
|---|
| 2025.11.18 | ₩20,834 | ₩20,834 | ₩20,728 | ₩20,728 | -0.51% | 1.3천 |
|---|
| 2025.11.17 | ₩20,821 | ₩20,848 | ₩20,714 | ₩20,834 | +0.06% | 2.8천 |
|---|
| 2025.11.14 | ₩20,737 | ₩20,737 | ₩20,737 | ₩20,737 | 0.00% | 900 |
|---|
| 2025.11.13 | ₩20,808 | ₩20,808 | ₩20,368 | ₩20,368 | -2.11% | 1.4천 |
|---|
| 2025.11.12 | ₩20,581 | ₩20,821 | ₩20,581 | ₩20,701 | +0.58% | 1.9천 |
|---|
| 2025.11.11 | ₩20,594 | ₩20,782 | ₩20,594 | ₩20,782 | +0.91% | 1.2천 |
|---|
| 2025.11.10 | ₩20,340 | ₩20,532 | ₩20,340 | ₩20,492 | +0.75% | 1.8천 |
|---|
| 2025.11.07 | ₩20,647 | ₩20,778 | ₩20,380 | ₩20,380 | -1.29% | 1.7천 |
|---|
| 2025.11.06 | ₩20,180 | ₩20,607 | ₩20,180 | ₩20,581 | +1.99% | 5천 |
|---|
| 2025.11.05 | ₩20,581 | ₩20,581 | ₩20,317 | ₩20,317 | -1.28% | 400 |
|---|
| 2025.11.04 | ₩20,388 | ₩20,388 | ₩20,388 | ₩20,388 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩20,647 | ₩20,702 | ₩20,647 | ₩20,687 | +0.19% | 2.8천 |
|---|
| 2025.10.31 | ₩20,447 | ₩20,514 | ₩20,046 | ₩20,185 | -1.28% | 2.1천 |
|---|
| 2025.10.30 | ₩20,714 | ₩20,728 | ₩20,581 | ₩20,728 | +0.06% | 3.2천 |
|---|
| 2025.10.29 | ₩20,639 | ₩20,714 | ₩20,639 | ₩20,714 | +0.36% | 1천 |
|---|
| 2025.10.28 | ₩20,661 | ₩20,661 | ₩20,540 | ₩20,581 | -0.39% | 1.4천 |
|---|
| 2025.10.27 | ₩20,687 | ₩20,687 | ₩20,503 | ₩20,540 | -0.71% | 1.4천 |
|---|
| 2025.10.24 | ₩20,557 | ₩20,597 | ₩20,557 | ₩20,597 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩20,340 | ₩20,607 | ₩20,340 | ₩20,431 | +0.45% | 1천 |
|---|
| 2025.10.22 | ₩20,470 | ₩20,470 | ₩20,280 | ₩20,280 | -0.93% | 800 |
|---|
| 2025.10.21 | ₩20,059 | ₩20,387 | ₩20,046 | ₩20,340 | +1.40% | 1.2천 |
|---|
| 2025.10.20 | ₩21,035 | ₩21,048 | ₩20,210 | ₩20,561 | -2.26% | 4.9천 |
|---|
| 2025.10.17 | ₩20,781 | ₩20,968 | ₩20,781 | ₩20,941 | +0.77% | 3.3천 |
|---|
| 2025.10.16 | ₩20,772 | ₩20,772 | ₩20,772 | ₩20,772 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩20,955 | ₩20,968 | ₩20,233 | ₩20,233 | -3.44% | 1.7천 |
|---|
| 2025.10.14 | ₩20,046 | ₩20,915 | ₩19,952 | ₩19,952 | -0.47% | 4.2천 |
|---|
| 2025.10.13 | ₩19,912 | ₩19,912 | ₩19,912 | ₩19,912 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩19,912 | ₩19,912 | ₩19,912 | ₩19,912 | 0.00% | 400 |
|---|
