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 | ₩8,045 | ₩8,112 | ₩8,045 | ₩8,098 | +0.66% | 1.4천 |
| 2026.10.08 | ₩8,205 | ₩8,205 | ₩8,205 | ₩8,205 | 0.00% | 0 |
| 2026.10.07 | ₩8,405 | ₩8,405 | ₩7,938 | ₩8,205 | -2.38% | 1.4만 |
| 2026.10.06 | ₩8,445 | ₩8,445 | ₩8,445 | ₩8,445 | 0.00% | 800 |
| 2026.10.05 | ₩8,344 | ₩8,572 | ₩8,339 | ₩8,572 | +2.73% | 2.3천 |
| 2026.10.02 | ₩8,405 | ₩8,472 | ₩8,339 | ₩8,339 | -0.79% | 1.8만 |
| 2026.10.01 | ₩8,525 | ₩8,539 | ₩8,405 | ₩8,432 | -1.10% | 2.7천 |
| 2026.09.30 | ₩8,859 | ₩8,859 | ₩8,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,659 |
| -2.26% |
| 3.6천 |
| 2026.09.29 | ₩8,555 | ₩8,832 | ₩8,555 | ₩8,832 | +3.24% | 1천 |
|---|
| 2026.09.28 | ₩8,799 | ₩9,072 | ₩8,536 | ₩8,859 | +0.68% | 4.4천 |
|---|
| 2026.09.25 | ₩9,246 | ₩9,246 | ₩8,696 | ₩9,159 | -0.94% | 2.6천 |
|---|
| 2026.09.24 | ₩9,246 | ₩9,273 | ₩8,939 | ₩9,273 | +0.29% | 2.5천 |
|---|
| 2026.09.23 | ₩8,672 | ₩9,273 | ₩8,572 | ₩9,273 | +6.92% | 1.4만 |
|---|
| 2026.09.22 | ₩8,352 | ₩9,006 | ₩8,352 | ₩8,672 | +3.83% | 7.6천 |
|---|
| 2026.09.21 | ₩8,912 | ₩8,912 | ₩8,138 | ₩8,405 | -5.69% | 1.9만 |
|---|
| 2026.09.18 | ₩8,872 | ₩9,006 | ₩8,872 | ₩8,939 | +0.75% | 800 |
|---|
| 2026.09.17 | ₩8,872 | ₩9,079 | ₩8,740 | ₩8,740 | -1.49% | 6.3천 |
|---|
| 2026.09.16 | ₩8,846 | ₩9,006 | ₩8,672 | ₩8,906 | +0.68% | 7.5천 |
|---|
| 2026.09.15 | ₩9,406 | ₩9,406 | ₩8,138 | ₩8,806 | -6.38% | 1.2만 |
|---|
| 2026.09.14 | ₩9,339 | ₩9,406 | ₩9,099 | ₩9,406 | +0.71% | 4.7천 |
|---|
| 2026.09.11 | ₩9,039 | ₩9,039 | ₩9,039 | ₩9,039 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩9,039 | ₩9,039 | ₩9,039 | ₩9,039 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩9,273 | ₩9,339 | ₩9,273 | ₩9,273 | 0.00% | 3.1천 |
|---|
| 2026.09.08 | ₩9,032 | ₩9,273 | ₩8,939 | ₩9,273 | +2.66% | 2.7천 |
|---|
| 2026.09.04 | ₩9,299 | ₩9,299 | ₩8,819 | ₩8,872 | -4.59% | 3.4천 |
|---|
| 2026.09.03 | ₩9,526 | ₩9,593 | ₩9,326 | ₩9,499 | -0.28% | 3.6천 |
|---|
| 2026.09.02 | ₩9,206 | ₩9,940 | ₩9,206 | ₩9,606 | +4.35% | 1.2만 |
|---|
| 2026.09.01 | ₩9,219 | ₩9,713 | ₩9,219 | ₩9,579 | +3.91% | 1.2천 |
|---|
| 2026.08.31 | ₩9,273 | ₩10,553 | ₩9,006 | ₩9,846 | +6.19% | 1.5만 |
|---|
| 2026.08.28 | ₩8,806 | ₩9,139 | ₩8,672 | ₩9,006 | +2.27% | 2.4천 |
|---|
| 2026.08.27 | ₩8,798 | ₩8,798 | ₩8,798 | ₩8,798 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩8,672 | ₩8,798 | ₩8,672 | ₩8,798 | +1.45% | 300 |
|---|
| 2026.08.25 | ₩9,106 | ₩9,106 | ₩8,766 | ₩8,766 | -3.74% | 2.6천 |
|---|
| 2026.08.24 | ₩9,326 | ₩9,326 | ₩9,072 | ₩9,072 | -2.72% | 1.5천 |
|---|
| 2026.08.21 | ₩8,672 | ₩9,179 | ₩8,672 | ₩9,179 | +5.85% | 3.7천 |
|---|
| 2026.08.20 | ₩8,712 | ₩8,712 | ₩8,712 | ₩8,712 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩8,926 | ₩8,926 | ₩8,672 | ₩8,672 | -2.84% | 1.4천 |
|---|
| 2026.08.18 | ₩8,672 | ₩9,233 | ₩8,672 | ₩8,939 | +3.08% | 2.4천 |
|---|
| 2026.08.17 | ₩9,673 | ₩9,673 | ₩8,839 | ₩9,099 | -5.93% | 1.6만 |
|---|
| 2026.08.14 | ₩9,370 | ₩9,606 | ₩9,301 | ₩9,301 | -0.74% | 8.6천 |
|---|
| 2026.08.13 | ₩9,358 | ₩9,686 | ₩9,358 | ₩9,419 | +0.66% | 5천 |
|---|
| 2026.08.12 | ₩9,873 | ₩9,873 | ₩8,686 | ₩9,413 | -4.66% | 5.3천 |
|---|
| 2026.08.11 | ₩10,102 | ₩10,327 | ₩9,633 | ₩9,833 | -2.67% | 7.4천 |
|---|
| 2026.08.10 | ₩10,247 | ₩11,220 | ₩9,473 | ₩9,606 | -6.25% | 3.2만 |
|---|
| 2026.08.07 | ₩7,972 | ₩8,132 | ₩7,972 | ₩8,085 | +1.42% | 5.7천 |
|---|
| 2026.08.06 | ₩7,738 | ₩7,738 | ₩7,738 | ₩7,738 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩7,738 | ₩7,738 | ₩7,738 | ₩7,738 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩7,725 | ₩7,805 | ₩7,725 | ₩7,805 | +1.04% | 2.6천 |
|---|
| 2026.08.03 | ₩7,805 | ₩7,805 | ₩7,805 | ₩7,805 | 0.00% | 2천 |
|---|
| 2026.07.31 | ₩7,905 | ₩8,005 | ₩7,818 | ₩8,005 | +1.27% | 2.9천 |
|---|
| 2026.07.30 | ₩7,712 | ₩8,272 | ₩7,712 | ₩8,205 | +6.40% | 1.6천 |
|---|
| 2026.07.29 | ₩7,778 | ₩7,778 | ₩7,778 | ₩7,778 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩7,778 | ₩7,778 | ₩7,778 | ₩7,778 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩7,992 | ₩7,992 | ₩7,712 | ₩7,712 | -3.51% | 1천 |
|---|
| 2026.07.24 | ₩7,632 | ₩8,005 | ₩7,632 | ₩8,005 | +4.90% | 1천 |
|---|
| 2026.07.23 | ₩7,818 | ₩7,818 | ₩7,632 | ₩7,632 | -2.39% | 7.5천 |
|---|
| 2026.07.22 | ₩7,925 | ₩8,285 | ₩7,925 | ₩8,018 | +1.18% | 3.8천 |
|---|
| 2026.07.21 | ₩7,305 | ₩7,640 | ₩7,305 | ₩7,640 | +4.58% | 1.5천 |
|---|
| 2026.07.20 | ₩7,225 | ₩7,505 | ₩7,225 | ₩7,485 | +3.60% | 7.3천 |
|---|
| 2026.07.17 | ₩7,443 | ₩7,443 | ₩7,443 | ₩7,443 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩7,338 | ₩7,471 | ₩7,004 | ₩7,471 | +1.82% | 6.1천 |
|---|
| 2026.07.15 | ₩7,471 | ₩7,471 | ₩7,471 | ₩7,471 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩7,265 | ₩7,458 | ₩7,265 | ₩7,458 | +2.66% | 900 |
|---|
| 2026.07.13 | ₩7,453 | ₩7,538 | ₩7,311 | ₩7,311 | -1.90% | 5.3천 |
|---|
| 2026.07.10 | ₩7,438 | ₩7,805 | ₩7,438 | ₩7,471 | +0.45% | 900 |
|---|
| 2026.07.09 | ₩7,338 | ₩7,538 | ₩7,271 | ₩7,338 | 0.00% | 3.3천 |
|---|
| 2026.07.08 | ₩7,778 | ₩7,778 | ₩7,271 | ₩7,271 | -6.52% | 8.6천 |
|---|
| 2026.07.07 | ₩7,471 | ₩7,471 | ₩7,471 | ₩7,471 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩7,071 | ₩7,231 | ₩7,071 | ₩7,231 | +2.26% | 1천 |
|---|
| 2026.07.02 | ₩8,072 | ₩8,072 | ₩7,018 | ₩7,098 | -12.07% | 1.1만 |
|---|
| 2026.07.01 | ₩7,471 | ₩7,471 | ₩7,471 | ₩7,471 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩7,471 | ₩7,471 | ₩7,471 | ₩7,471 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩7,351 | ₩7,471 | ₩7,351 | ₩7,471 | +1.63% | 200 |
|---|
| 2026.06.26 | ₩8,112 | ₩8,112 | ₩8,112 | ₩8,112 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩8,299 | ₩8,792 | ₩7,445 | ₩7,805 | -5.95% | 9.9천 |
|---|
| 2026.06.24 | ₩7,692 | ₩8,125 | ₩7,138 | ₩7,405 | -3.73% | 5.5천 |
|---|
| 2026.06.23 | ₩7,325 | ₩7,338 | ₩7,325 | ₩7,338 | +0.18% | 3.3천 |
|---|
| 2026.06.22 | ₩7,071 | ₩7,125 | ₩7,058 | ₩7,071 | 0.00% | 4천 |
|---|
| 2026.06.18 | ₩7,495 | ₩7,872 | ₩7,365 | ₩7,365 | -1.74% | 2.5천 |
|---|
| 2026.06.17 | ₩7,605 | ₩7,605 | ₩7,605 | ₩7,605 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩6,938 | ₩6,938 | ₩6,938 | ₩6,938 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩7,011 | ₩7,391 | ₩7,011 | ₩7,391 | +5.42% | 3.6천 |
|---|
| 2026.06.12 | ₩7,031 | ₩7,031 | ₩7,031 | ₩7,031 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩7,031 | ₩7,031 | ₩7,031 | ₩7,031 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩6,771 | ₩7,031 | ₩6,771 | ₩7,031 | +3.84% | 1.1천 |
|---|
| 2026.06.09 | ₩6,804 | ₩7,004 | ₩6,551 | ₩6,551 | -3.73% | 5.3천 |
|---|
| 2026.06.08 | ₩6,838 | ₩6,844 | ₩6,564 | ₩6,804 | -0.49% | 3.3천 |
|---|
| 2026.06.05 | ₩7,165 | ₩7,165 | ₩7,098 | ₩7,098 | -0.93% | 600 |
|---|
| 2026.06.04 | ₩7,165 | ₩7,325 | ₩7,165 | ₩7,325 | +2.23% | 1.8천 |
|---|
| 2026.06.03 | ₩7,138 | ₩7,311 | ₩7,138 | ₩7,165 | +0.37% | 2.8천 |
|---|
| 2026.06.02 | ₩7,298 | ₩7,571 | ₩7,298 | ₩7,325 | +0.37% | 3천 |
|---|
| 2026.06.01 | ₩7,672 | ₩7,672 | ₩7,004 | ₩7,669 | -0.03% | 5.4천 |
|---|
| 2026.05.29 | ₩7,972 | ₩7,972 | ₩7,805 | ₩7,805 | -2.09% | 600 |
|---|
| 2026.05.28 | ₩8,138 | ₩8,179 | ₩8,012 | ₩8,012 | -1.56% | 1.2천 |
|---|
| 2026.05.27 | ₩8,152 | ₩8,152 | ₩8,152 | ₩8,152 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩8,672 | ₩8,672 | ₩8,005 | ₩8,125 | -6.31% | 3.7천 |
|---|
| 2026.05.22 | ₩8,605 | ₩8,739 | ₩8,259 | ₩8,739 | +1.55% | 4.6천 |
|---|
| 2026.05.21 | ₩8,706 | ₩8,712 | ₩8,419 | ₩8,419 | -3.30% | 2천 |
|---|
| 2026.05.20 | ₩8,686 | ₩8,686 | ₩8,686 | ₩8,686 | 0.00% | 600 |
|---|
| 2026.05.19 | ₩8,672 | ₩8,672 | ₩8,539 | ₩8,632 | -0.46% | 3.5천 |
|---|
| 2026.05.18 | ₩8,645 | ₩8,846 | ₩8,645 | ₩8,672 | +0.31% | 1.8천 |
|---|
| 2026.05.15 | ₩8,485 | ₩8,579 | ₩8,485 | ₩8,579 | +1.10% | 1천 |
|---|
| 2026.05.14 | ₩8,452 | ₩8,935 | ₩8,452 | ₩8,935 | +5.71% | 4.3천 |
|---|
| 2026.05.13 | ₩8,605 | ₩8,605 | ₩8,605 | ₩8,605 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩8,672 | ₩8,672 | ₩8,539 | ₩8,572 | -1.15% | 1.1만 |
|---|
| 2026.05.11 | ₩8,672 | ₩8,672 | ₩8,445 | ₩8,552 | -1.38% | 2.6천 |
|---|
| 2026.05.08 | ₩8,552 | ₩8,859 | ₩8,552 | ₩8,806 | +2.96% | 6.9천 |
|---|
| 2026.05.07 | ₩8,806 | ₩8,806 | ₩8,419 | ₩8,619 | -2.12% | 3.3천 |
|---|
| 2026.05.06 | ₩8,726 | ₩9,239 | ₩8,472 | ₩8,472 | -2.91% | 2천 |
|---|
| 2026.05.05 | ₩8,912 | ₩9,206 | ₩8,659 | ₩8,659 | -2.84% | 3.3천 |
|---|
| 2026.05.04 | ₩8,686 | ₩8,912 | ₩8,405 | ₩8,912 | +2.61% | 2.8천 |
|---|
| 2026.05.01 | ₩9,206 | ₩9,206 | ₩8,659 | ₩8,686 | -5.65% | 3.9천 |
|---|
| 2026.04.30 | ₩8,672 | ₩9,339 | ₩8,659 | ₩9,206 | +6.15% | 2.3천 |
|---|
| 2026.04.29 | ₩8,592 | ₩8,592 | ₩8,472 | ₩8,472 | -1.40% | 9.8천 |
|---|
| 2026.04.28 | ₩8,806 | ₩8,806 | ₩8,806 | ₩8,806 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩8,806 | ₩8,806 | ₩8,806 | ₩8,806 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩9,353 | ₩10,647 | ₩8,806 | ₩8,806 | -5.85% | 4.3천 |
|---|
| 2026.04.23 | ₩9,486 | ₩9,486 | ₩9,486 | ₩9,486 | 0.00% | 700 |
|---|
| 2026.04.22 | ₩9,206 | ₩10,753 | ₩9,126 | ₩9,686 | +5.22% | 8.4천 |
|---|
| 2026.04.21 | ₩9,339 | ₩9,339 | ₩9,339 | ₩9,339 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩8,886 | ₩9,339 | ₩8,699 | ₩9,339 | +5.11% | 3.5천 |
|---|
| 2026.04.17 | ₩8,525 | ₩8,579 | ₩8,525 | ₩8,579 | +0.63% | 1.8천 |
|---|
| 2026.04.16 | ₩10,340 | ₩10,727 | ₩8,539 | ₩8,579 | -17.03% | 1만 |
|---|
| 2026.04.15 | ₩9,313 | ₩10,807 | ₩9,313 | ₩10,567 | +13.47% | 3.3천 |
|---|
| 2026.04.14 | ₩10,794 | ₩11,074 | ₩10,193 | ₩10,940 | +1.36% | 3.4천 |
|---|
| 2026.04.13 | ₩9,339 | ₩12,408 | ₩8,686 | ₩11,327 | +21.29% | 3만 |
|---|
| 2026.04.10 | ₩9,046 | ₩10,340 | ₩9,006 | ₩9,579 | +5.90% | 1.8만 |
|---|
| 2026.04.09 | ₩8,352 | ₩9,162 | ₩8,352 | ₩9,162 | +9.70% | 1.6천 |
|---|
| 2026.04.08 | ₩9,072 | ₩9,313 | ₩8,392 | ₩8,939 | -1.47% | 4.7천 |
|---|
| 2026.04.07 | ₩9,299 | ₩9,513 | ₩8,992 | ₩9,179 | -1.29% | 6.2천 |
|---|
| 2026.04.06 | ₩8,432 | ₩8,672 | ₩7,832 | ₩8,672 | +2.85% | 4천 |
|---|
| 2026.04.02 | ₩9,446 | ₩9,446 | ₩9,446 | ₩9,446 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩9,259 | ₩9,373 | ₩9,259 | ₩9,273 | +0.14% | 1.1만 |
|---|
| 2026.03.31 | ₩8,313 | ₩9,339 | ₩7,858 | ₩9,339 | +12.34% | 1.4만 |
|---|
| 2026.03.30 | ₩8,485 | ₩8,712 | ₩8,085 | ₩8,499 | +0.16% | 3.7천 |
|---|
| 2026.03.27 | ₩8,872 | ₩8,924 | ₩8,605 | ₩8,924 | +0.59% | 3.1천 |
|---|
| 2026.03.26 | ₩8,739 | ₩8,739 | ₩8,459 | ₩8,595 | -1.65% | 1.6천 |
|---|
| 2026.03.25 | ₩8,632 | ₩8,632 | ₩8,405 | ₩8,405 | -2.63% | 900 |
|---|
| 2026.03.24 | ₩8,405 | ₩8,405 | ₩8,405 | ₩8,405 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩8,299 | ₩8,405 | ₩8,219 | ₩8,405 | +1.29% | 2.2천 |
|---|
| 2026.03.20 | ₩8,299 | ₩8,339 | ₩8,299 | ₩8,339 | +0.48% | 800 |
|---|
| 2026.03.19 | ₩8,407 | ₩8,407 | ₩8,379 | ₩8,392 | -0.17% | 900 |
|---|
| 2026.03.18 | ₩8,205 | ₩8,259 | ₩8,205 | ₩8,259 | +0.65% | 500 |
|---|
| 2026.03.17 | ₩8,339 | ₩8,485 | ₩8,272 | ₩8,485 | +1.76% | 3.4천 |
|---|
| 2026.03.16 | ₩8,405 | ₩8,512 | ₩8,165 | ₩8,405 | 0.00% | 3.4천 |
|---|
| 2026.03.13 | ₩8,299 | ₩8,516 | ₩8,018 | ₩8,512 | +2.57% | 3.1천 |
|---|
| 2026.03.12 | ₩8,332 | ₩8,459 | ₩8,005 | ₩8,312 | -0.24% | 3.3천 |
|---|
| 2026.03.11 | ₩8,125 | ₩8,605 | ₩8,125 | ₩8,485 | +4.43% | 1.5천 |
|---|
| 2026.03.10 | ₩8,285 | ₩8,632 | ₩8,005 | ₩8,632 | +4.19% | 2.3천 |
|---|
| 2026.03.09 | ₩7,969 | ₩7,969 | ₩7,712 | ₩7,845 | -1.56% | 3천 |
|---|
| 2026.03.06 | ₩7,591 | ₩8,405 | ₩7,591 | ₩8,018 | +5.62% | 2.9천 |
|---|
| 2026.03.05 | ₩7,565 | ₩7,752 | ₩7,565 | ₩7,752 | +2.47% | 4.3천 |
|---|
| 2026.03.04 | ₩7,841 | ₩8,485 | ₩7,698 | ₩8,485 | +8.22% | 9.4천 |
|---|
| 2026.03.03 | ₩7,805 | ₩8,005 | ₩7,658 | ₩7,698 | -1.37% | 6.2천 |
|---|
| 2026.03.02 | ₩7,632 | ₩7,858 | ₩7,632 | ₩7,858 | +2.97% | 1.6천 |
|---|
| 2026.02.27 | ₩7,618 | ₩7,858 | ₩7,618 | ₩7,805 | +2.45% | 2.8천 |
|---|
| 2026.02.26 | ₩7,645 | ₩7,812 | ₩7,591 | ₩7,605 | -0.52% | 9.9천 |
|---|
| 2026.02.25 | ₩7,538 | ₩7,992 | ₩7,538 | ₩7,778 | +3.19% | 8.9천 |
|---|
| 2026.02.24 | ₩8,339 | ₩8,339 | ₩7,738 | ₩7,738 | -7.20% | 5.9천 |
|---|
| 2026.02.23 | ₩7,738 | ₩8,579 | ₩7,698 | ₩8,525 | +10.17% | 3.7만 |
|---|
| 2026.02.20 | ₩8,325 | ₩8,632 | ₩7,445 | ₩8,175 | -1.81% | 2.3만 |
|---|
| 2026.02.19 | ₩8,539 | ₩8,659 | ₩8,205 | ₩8,659 | +1.41% | 1.2만 |
|---|
| 2026.02.18 | ₩9,366 | ₩9,366 | ₩7,912 | ₩9,126 | -2.56% | 2.5만 |
|---|
| 2026.02.17 | ₩8,005 | ₩9,606 | ₩7,338 | ₩9,606 | +20.00% | 1.6만 |
|---|
| 2026.02.13 | ₩7,605 | ₩8,672 | ₩7,565 | ₩8,285 | +8.95% | 2.4만 |
|---|
| 2026.02.12 | ₩6,778 | ₩7,938 | ₩6,778 | ₩7,538 | +11.22% | 2.1만 |
|---|
| 2026.02.11 | ₩6,658 | ₩7,992 | ₩6,151 | ₩7,071 | +6.21% | 10.3만 |
|---|
| 2026.02.10 | ₩5,630 | ₩7,551 | ₩5,630 | ₩7,445 | +32.23% | 3.4만 |
|---|
| 2026.02.09 | ₩5,470 | ₩5,857 | ₩5,470 | ₩5,630 | +2.93% | 5.8천 |
|---|
| 2026.02.06 | ₩5,657 | ₩5,804 | ₩5,390 | ₩5,770 | +2.00% | 1.6만 |
|---|
| 2026.02.05 | ₩5,363 | ₩5,884 | ₩5,337 | ₩5,524 | +2.99% | 2.2만 |
|---|
| 2026.02.04 | ₩5,817 | ₩5,924 | ₩5,337 | ₩5,337 | -8.26% | 1.9만 |
|---|
| 2026.02.03 | ₩5,363 | ₩6,004 | ₩5,363 | ₩6,004 | +11.94% | 1.9만 |
|---|
| 2026.02.02 | ₩5,430 | ₩6,231 | ₩5,070 | ₩5,439 | +0.17% | 3.5만 |
|---|
| 2026.01.30 | ₩5,070 | ₩6,284 | ₩5,057 | ₩5,590 | +10.26% | 2.3만 |
|---|
| 2026.01.29 | ₩6,671 | ₩6,671 | ₩4,870 | ₩5,163 | -22.60% | 7.7만 |
|---|
| 2026.01.28 | ₩17,011 | ₩17,011 | ₩6,137 | ₩7,004 | -58.82% | 15.9만 |
|---|
| 2026.01.27 | ₩18,692 | ₩18,692 | ₩17,498 | ₩17,611 | -5.78% | 1.8만 |
|---|
| 2026.01.26 | ₩18,868 | ₩19,479 | ₩18,679 | ₩19,012 | +0.76% | 1.1만 |
|---|
| 2026.01.23 | ₩19,145 | ₩19,692 | ₩19,145 | ₩19,226 | +0.42% | 3.7천 |
|---|
| 2026.01.22 | ₩19,145 | ₩19,612 | ₩19,145 | ₩19,612 | +2.44% | 2.7천 |
|---|
| 2026.01.21 | ₩19,428 | ₩19,759 | ₩19,428 | ₩19,759 | +1.70% | 4.1천 |
|---|
| 2026.01.20 | ₩18,999 | ₩19,159 | ₩18,835 | ₩18,985 | -0.07% | 1.2만 |
|---|
| 2026.01.16 | ₩18,985 | ₩19,012 | ₩18,839 | ₩18,959 | -0.14% | 2.9천 |
|---|
| 2026.01.15 | ₩18,749 | ₩18,993 | ₩18,705 | ₩18,993 | +1.30% | 5.6천 |
|---|
| 2026.01.14 | ₩19,065 | ₩19,127 | ₩18,705 | ₩19,039 | -0.14% | 5.3천 |
|---|
| 2026.01.13 | ₩19,412 | ₩19,466 | ₩19,079 | ₩19,186 | -1.17% | 8.2천 |
|---|
| 2026.01.12 | ₩19,946 | ₩19,946 | ₩19,359 | ₩19,412 | -2.68% | 5.2천 |
|---|
| 2026.01.09 | ₩19,479 | ₩19,713 | ₩19,412 | ₩19,412 | -0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩20,013 | ₩20,106 | ₩19,386 | ₩19,386 | -3.13% | 3.8천 |
|---|
| 2026.01.07 | ₩19,893 | ₩19,893 | ₩19,893 | ₩19,893 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩19,586 | ₩20,346 | ₩19,372 | ₩19,774 | +0.96% | 4.8천 |
|---|
| 2026.01.05 | ₩19,079 | ₩21,013 | ₩19,079 | ₩19,603 | +2.75% | 4.8천 |
|---|
| 2026.01.02 | ₩19,879 | ₩19,879 | ₩19,012 | ₩19,012 | -4.36% | 7.9천 |
|---|
| 2025.12.31 | ₩19,813 | ₩20,087 | ₩19,624 | ₩19,630 | -0.92% | 1.7천 |
|---|
| 2025.12.30 | ₩20,400 | ₩20,494 | ₩19,600 | ₩20,093 | -1.50% | 1.6천 |
|---|
| 2025.12.29 | ₩19,492 | ₩20,609 | ₩19,479 | ₩20,605 | +5.71% | 5.9천 |
|---|
| 2025.12.26 | ₩19,672 | ₩20,586 | ₩19,226 | ₩19,359 | -1.59% | 1.4만 |
|---|
| 2025.12.24 | ₩19,719 | ₩19,719 | ₩19,419 | ₩19,692 | -0.14% | 9.7천 |
|---|
| 2025.12.23 | ₩19,492 | ₩20,280 | ₩19,492 | ₩19,999 | +2.60% | 2.3천 |
|---|
| 2025.12.22 | ₩20,373 | ₩20,713 | ₩19,711 | ₩19,711 | -3.25% | 1만 |
|---|
| 2025.12.19 | ₩20,613 | ₩20,744 | ₩20,346 | ₩20,346 | -1.29% | 7.4천 |
|---|
| 2025.12.18 | ₩20,872 | ₩20,893 | ₩20,560 | ₩20,626 | -1.18% | 3.2천 |
|---|
| 2025.12.17 | ₩21,080 | ₩21,080 | ₩20,760 | ₩20,760 | -1.52% | 4.5천 |
|---|
| 2025.12.16 | ₩20,976 | ₩20,987 | ₩20,800 | ₩20,800 | -0.84% | 2.5천 |
|---|
| 2025.12.15 | ₩20,967 | ₩20,985 | ₩20,680 | ₩20,706 | -1.24% | 2.7천 |
|---|
| 2025.12.12 | ₩20,720 | ₩20,973 | ₩20,720 | ₩20,848 | +0.62% | 2.2천 |
|---|
| 2025.12.11 | ₩21,147 | ₩21,320 | ₩21,013 | ₩21,013 | -0.63% | 4.5천 |
|---|
| 2025.12.10 | ₩21,187 | ₩21,187 | ₩21,187 | ₩21,187 | 0.00% | 500 |
|---|
| 2025.12.09 | ₩21,280 | ₩21,280 | ₩20,907 | ₩20,947 | -1.57% | 1.6천 |
|---|
| 2025.12.08 | ₩21,187 | ₩21,267 | ₩21,187 | ₩21,267 | +0.38% | 1.5천 |
|---|
| 2025.12.05 | ₩21,187 | ₩21,213 | ₩21,187 | ₩21,187 | 0.00% | 1.8천 |
|---|
| 2025.12.04 | ₩20,933 | ₩21,334 | ₩20,933 | ₩21,334 | +1.91% | 1.6천 |
|---|
| 2025.12.03 | ₩20,907 | ₩21,334 | ₩20,907 | ₩21,121 | +1.03% | 1.1천 |
|---|
| 2025.12.02 | ₩21,160 | ₩21,334 | ₩21,147 | ₩21,147 | -0.06% | 2.7천 |
|---|
| 2025.12.01 | ₩21,147 | ₩21,147 | ₩21,115 | ₩21,115 | -0.15% | 1.7천 |
|---|
| 2025.11.28 | ₩20,987 | ₩20,987 | ₩20,613 | ₩20,907 | -0.38% | 900 |
|---|
| 2025.11.26 | ₩21,013 | ₩21,067 | ₩20,888 | ₩21,067 | +0.25% | 3.2천 |
|---|
| 2025.11.25 | ₩20,760 | ₩20,813 | ₩20,760 | ₩20,809 | +0.24% | 5.3천 |
|---|
| 2025.11.24 | ₩20,533 | ₩20,781 | ₩20,533 | ₩20,681 | +0.72% | 4천 |
|---|
| 2025.11.21 | ₩20,506 | ₩20,632 | ₩20,480 | ₩20,493 | -0.07% | 3천 |
|---|
| 2025.11.20 | ₩20,478 | ₩20,480 | ₩20,346 | ₩20,480 | +0.01% | 2.6천 |
|---|
| 2025.11.19 | ₩20,756 | ₩20,756 | ₩20,386 | ₩20,400 | -1.72% | 1.9천 |
|---|
| 2025.11.18 | ₩20,800 | ₩20,800 | ₩20,693 | ₩20,693 | -0.51% | 1.3천 |
|---|
| 2025.11.17 | ₩20,787 | ₩20,813 | ₩20,680 | ₩20,800 | +0.06% | 2.8천 |
|---|
| 2025.11.14 | ₩20,702 | ₩20,702 | ₩20,702 | ₩20,702 | 0.00% | 900 |
|---|
| 2025.11.13 | ₩20,773 | ₩20,773 | ₩20,334 | ₩20,334 | -2.11% | 1.4천 |
|---|
| 2025.11.12 | ₩20,546 | ₩20,787 | ₩20,546 | ₩20,666 | +0.58% | 1.9천 |
|---|
| 2025.11.11 | ₩20,560 | ₩20,748 | ₩20,560 | ₩20,748 | +0.91% | 1.2천 |
|---|
| 2025.11.10 | ₩20,306 | ₩20,498 | ₩20,306 | ₩20,458 | +0.75% | 1.8천 |
|---|
| 2025.11.07 | ₩20,613 | ₩20,744 | ₩20,346 | ₩20,346 | -1.29% | 1.7천 |
|---|
| 2025.11.06 | ₩20,146 | ₩20,573 | ₩20,146 | ₩20,546 | +1.99% | 5천 |
|---|
| 2025.11.05 | ₩20,546 | ₩20,546 | ₩20,284 | ₩20,284 | -1.28% | 400 |
|---|
| 2025.11.04 | ₩20,354 | ₩20,354 | ₩20,354 | ₩20,354 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩20,613 | ₩20,668 | ₩20,613 | ₩20,653 | +0.19% | 2.8천 |
|---|
| 2025.10.31 | ₩20,413 | ₩20,480 | ₩20,013 | ₩20,151 | -1.28% | 2.1천 |
|---|
| 2025.10.30 | ₩20,680 | ₩20,693 | ₩20,546 | ₩20,693 | +0.06% | 3.2천 |
|---|
| 2025.10.29 | ₩20,605 | ₩20,680 | ₩20,605 | ₩20,680 | +0.36% | 1천 |
|---|
| 2025.10.28 | ₩20,626 | ₩20,626 | ₩20,506 | ₩20,546 | -0.39% | 1.4천 |
|---|
| 2025.10.27 | ₩20,653 | ₩20,653 | ₩20,469 | ₩20,506 | -0.71% | 1.4천 |
|---|
| 2025.10.24 | ₩20,522 | ₩20,562 | ₩20,522 | ₩20,562 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩20,306 | ₩20,573 | ₩20,306 | ₩20,397 | +0.45% | 1천 |
|---|
| 2025.10.22 | ₩20,436 | ₩20,436 | ₩20,246 | ₩20,246 | -0.93% | 800 |
|---|
| 2025.10.21 | ₩20,026 | ₩20,353 | ₩20,013 | ₩20,306 | +1.40% | 1.2천 |
|---|
| 2025.10.20 | ₩21,000 | ₩21,013 | ₩20,177 | ₩20,526 | -2.26% | 4.9천 |
|---|
| 2025.10.17 | ₩20,746 | ₩20,933 | ₩20,746 | ₩20,907 | +0.77% | 3.3천 |
|---|
| 2025.10.16 | ₩20,737 | ₩20,737 | ₩20,737 | ₩20,737 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩20,920 | ₩20,933 | ₩20,199 | ₩20,199 | -3.44% | 1.7천 |
|---|
| 2025.10.14 | ₩20,013 | ₩20,880 | ₩19,919 | ₩19,919 | -0.47% | 4.2천 |
|---|
| 2025.10.13 | ₩19,879 | ₩19,879 | ₩19,879 | ₩19,879 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩19,879 | ₩19,879 | ₩19,879 | ₩19,879 | 0.00% | 400 |
|---|
