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 | ₩8,057 | ₩8,123 | ₩8,057 | ₩8,110 | +0.66% | 1.4천 |
| 2026.10.08 | ₩8,217 | ₩8,217 | ₩8,217 | ₩8,217 | 0.00% | 0 |
| 2026.10.07 | ₩8,417 | ₩8,417 | ₩7,950 | ₩8,217 | -2.38% | 1.4만 |
| 2026.10.06 | ₩8,457 | ₩8,457 | ₩8,457 | ₩8,457 | 0.00% | 800 |
| 2026.10.05 | ₩8,356 | ₩8,584 | ₩8,351 | ₩8,584 | +2.73% | 2.3천 |
| 2026.10.02 | ₩8,417 | ₩8,484 | ₩8,351 | ₩8,351 | -0.79% | 1.8만 |
| 2026.10.01 | ₩8,538 | ₩8,551 | ₩8,417 | ₩8,444 | -1.10% | 2.7천 |
| 2026.09.30 | ₩8,872 | ₩8,872 | ₩8,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,671 |
| -2.26% |
| 3.6천 |
| 2026.09.29 | ₩8,567 | ₩8,845 | ₩8,567 | ₩8,845 | +3.24% | 1천 |
|---|
| 2026.09.28 | ₩8,811 | ₩9,085 | ₩8,548 | ₩8,872 | +0.68% | 4.4천 |
|---|
| 2026.09.25 | ₩9,259 | ₩9,259 | ₩8,709 | ₩9,172 | -0.94% | 2.6천 |
|---|
| 2026.09.24 | ₩9,259 | ₩9,286 | ₩8,952 | ₩9,286 | +0.29% | 2.5천 |
|---|
| 2026.09.23 | ₩8,685 | ₩9,286 | ₩8,584 | ₩9,286 | +6.92% | 1.4만 |
|---|
| 2026.09.22 | ₩8,364 | ₩9,019 | ₩8,364 | ₩8,685 | +3.83% | 7.6천 |
|---|
| 2026.09.21 | ₩8,925 | ₩8,925 | ₩8,150 | ₩8,417 | -5.69% | 1.9만 |
|---|
| 2026.09.18 | ₩8,885 | ₩9,019 | ₩8,885 | ₩8,952 | +0.75% | 800 |
|---|
| 2026.09.17 | ₩8,885 | ₩9,092 | ₩8,753 | ₩8,753 | -1.49% | 6.3천 |
|---|
| 2026.09.16 | ₩8,858 | ₩9,019 | ₩8,685 | ₩8,918 | +0.68% | 7.5천 |
|---|
| 2026.09.15 | ₩9,419 | ₩9,419 | ₩8,150 | ₩8,818 | -6.38% | 1.2만 |
|---|
| 2026.09.14 | ₩9,353 | ₩9,419 | ₩9,112 | ₩9,419 | +0.71% | 4.7천 |
|---|
| 2026.09.11 | ₩9,052 | ₩9,052 | ₩9,052 | ₩9,052 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩9,052 | ₩9,052 | ₩9,052 | ₩9,052 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩9,286 | ₩9,353 | ₩9,286 | ₩9,286 | 0.00% | 3.1천 |
|---|
| 2026.09.08 | ₩9,045 | ₩9,286 | ₩8,952 | ₩9,286 | +2.66% | 2.7천 |
|---|
| 2026.09.04 | ₩9,312 | ₩9,312 | ₩8,831 | ₩8,885 | -4.59% | 3.4천 |
|---|
| 2026.09.03 | ₩9,540 | ₩9,606 | ₩9,339 | ₩9,513 | -0.28% | 3.6천 |
|---|
| 2026.09.02 | ₩9,219 | ₩9,954 | ₩9,219 | ₩9,620 | +4.35% | 1.2만 |
|---|
| 2026.09.01 | ₩9,232 | ₩9,727 | ₩9,232 | ₩9,593 | +3.91% | 1.2천 |
|---|
| 2026.08.31 | ₩9,286 | ₩10,568 | ₩9,019 | ₩9,860 | +6.19% | 1.5만 |
|---|
| 2026.08.28 | ₩8,818 | ₩9,152 | ₩8,685 | ₩9,019 | +2.27% | 2.4천 |
|---|
| 2026.08.27 | ₩8,810 | ₩8,810 | ₩8,810 | ₩8,810 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩8,685 | ₩8,810 | ₩8,685 | ₩8,810 | +1.45% | 300 |
|---|
| 2026.08.25 | ₩9,119 | ₩9,119 | ₩8,778 | ₩8,778 | -3.74% | 2.6천 |
|---|
| 2026.08.24 | ₩9,339 | ₩9,339 | ₩9,085 | ₩9,085 | -2.72% | 1.5천 |
|---|
| 2026.08.21 | ₩8,685 | ₩9,192 | ₩8,685 | ₩9,192 | +5.85% | 3.7천 |
|---|
| 2026.08.20 | ₩8,725 | ₩8,725 | ₩8,725 | ₩8,725 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩8,938 | ₩8,938 | ₩8,685 | ₩8,685 | -2.84% | 1.4천 |
|---|
| 2026.08.18 | ₩8,685 | ₩9,246 | ₩8,685 | ₩8,952 | +3.08% | 2.4천 |
|---|
| 2026.08.17 | ₩9,687 | ₩9,687 | ₩8,852 | ₩9,112 | -5.93% | 1.6만 |
|---|
| 2026.08.14 | ₩9,383 | ₩9,620 | ₩9,314 | ₩9,314 | -0.74% | 8.6천 |
|---|
| 2026.08.13 | ₩9,371 | ₩9,700 | ₩9,371 | ₩9,433 | +0.66% | 5천 |
|---|
| 2026.08.12 | ₩9,887 | ₩9,887 | ₩8,698 | ₩9,426 | -4.66% | 5.3천 |
|---|
| 2026.08.11 | ₩10,117 | ₩10,341 | ₩9,646 | ₩9,847 | -2.67% | 7.4천 |
|---|
| 2026.08.10 | ₩10,261 | ₩11,236 | ₩9,486 | ₩9,620 | -6.25% | 3.2만 |
|---|
| 2026.08.07 | ₩7,983 | ₩8,143 | ₩7,983 | ₩8,097 | +1.42% | 5.7천 |
|---|
| 2026.08.06 | ₩7,749 | ₩7,749 | ₩7,749 | ₩7,749 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩7,749 | ₩7,749 | ₩7,749 | ₩7,749 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩7,736 | ₩7,816 | ₩7,736 | ₩7,816 | +1.04% | 2.6천 |
|---|
| 2026.08.03 | ₩7,816 | ₩7,816 | ₩7,816 | ₩7,816 | 0.00% | 2천 |
|---|
| 2026.07.31 | ₩7,916 | ₩8,016 | ₩7,829 | ₩8,016 | +1.27% | 2.9천 |
|---|
| 2026.07.30 | ₩7,723 | ₩8,284 | ₩7,723 | ₩8,217 | +6.40% | 1.6천 |
|---|
| 2026.07.29 | ₩7,789 | ₩7,789 | ₩7,789 | ₩7,789 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩7,789 | ₩7,789 | ₩7,789 | ₩7,789 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩8,003 | ₩8,003 | ₩7,723 | ₩7,723 | -3.51% | 1천 |
|---|
| 2026.07.24 | ₩7,642 | ₩8,016 | ₩7,642 | ₩8,016 | +4.90% | 1천 |
|---|
| 2026.07.23 | ₩7,829 | ₩7,829 | ₩7,642 | ₩7,642 | -2.39% | 7.5천 |
|---|
| 2026.07.22 | ₩7,936 | ₩8,297 | ₩7,936 | ₩8,030 | +1.18% | 3.8천 |
|---|
| 2026.07.21 | ₩7,315 | ₩7,650 | ₩7,315 | ₩7,650 | +4.58% | 1.5천 |
|---|
| 2026.07.20 | ₩7,235 | ₩7,515 | ₩7,235 | ₩7,495 | +3.60% | 7.3천 |
|---|
| 2026.07.17 | ₩7,454 | ₩7,454 | ₩7,454 | ₩7,454 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩7,348 | ₩7,482 | ₩7,014 | ₩7,482 | +1.82% | 6.1천 |
|---|
| 2026.07.15 | ₩7,482 | ₩7,482 | ₩7,482 | ₩7,482 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩7,275 | ₩7,469 | ₩7,275 | ₩7,469 | +2.66% | 900 |
|---|
| 2026.07.13 | ₩7,463 | ₩7,549 | ₩7,322 | ₩7,322 | -1.90% | 5.3천 |
|---|
| 2026.07.10 | ₩7,449 | ₩7,816 | ₩7,449 | ₩7,482 | +0.45% | 900 |
|---|
| 2026.07.09 | ₩7,348 | ₩7,549 | ₩7,282 | ₩7,348 | 0.00% | 3.3천 |
|---|
| 2026.07.08 | ₩7,789 | ₩7,789 | ₩7,282 | ₩7,282 | -6.52% | 8.6천 |
|---|
| 2026.07.07 | ₩7,482 | ₩7,482 | ₩7,482 | ₩7,482 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩7,081 | ₩7,242 | ₩7,081 | ₩7,242 | +2.26% | 1천 |
|---|
| 2026.07.02 | ₩8,083 | ₩8,083 | ₩7,028 | ₩7,108 | -12.07% | 1.1만 |
|---|
| 2026.07.01 | ₩7,482 | ₩7,482 | ₩7,482 | ₩7,482 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩7,482 | ₩7,482 | ₩7,482 | ₩7,482 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩7,362 | ₩7,482 | ₩7,362 | ₩7,482 | +1.63% | 200 |
|---|
| 2026.06.26 | ₩8,123 | ₩8,123 | ₩8,123 | ₩8,123 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩8,310 | ₩8,805 | ₩7,455 | ₩7,816 | -5.95% | 9.9천 |
|---|
| 2026.06.24 | ₩7,703 | ₩8,137 | ₩7,148 | ₩7,415 | -3.73% | 5.5천 |
|---|
| 2026.06.23 | ₩7,335 | ₩7,348 | ₩7,335 | ₩7,348 | +0.18% | 3.3천 |
|---|
| 2026.06.22 | ₩7,081 | ₩7,135 | ₩7,068 | ₩7,081 | 0.00% | 4천 |
|---|
| 2026.06.18 | ₩7,506 | ₩7,883 | ₩7,375 | ₩7,375 | -1.74% | 2.5천 |
|---|
| 2026.06.17 | ₩7,616 | ₩7,616 | ₩7,616 | ₩7,616 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩6,948 | ₩6,948 | ₩6,948 | ₩6,948 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩7,021 | ₩7,402 | ₩7,021 | ₩7,402 | +5.42% | 3.6천 |
|---|
| 2026.06.12 | ₩7,041 | ₩7,041 | ₩7,041 | ₩7,041 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩7,041 | ₩7,041 | ₩7,041 | ₩7,041 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩6,781 | ₩7,041 | ₩6,781 | ₩7,041 | +3.84% | 1.1천 |
|---|
| 2026.06.09 | ₩6,814 | ₩7,014 | ₩6,560 | ₩6,560 | -3.73% | 5.3천 |
|---|
| 2026.06.08 | ₩6,847 | ₩6,854 | ₩6,574 | ₩6,814 | -0.49% | 3.3천 |
|---|
| 2026.06.05 | ₩7,175 | ₩7,175 | ₩7,108 | ₩7,108 | -0.93% | 600 |
|---|
| 2026.06.04 | ₩7,175 | ₩7,335 | ₩7,175 | ₩7,335 | +2.23% | 1.8천 |
|---|
| 2026.06.03 | ₩7,148 | ₩7,322 | ₩7,148 | ₩7,175 | +0.37% | 2.8천 |
|---|
| 2026.06.02 | ₩7,308 | ₩7,582 | ₩7,308 | ₩7,335 | +0.37% | 3천 |
|---|
| 2026.06.01 | ₩7,682 | ₩7,682 | ₩7,014 | ₩7,680 | -0.03% | 5.4천 |
|---|
| 2026.05.29 | ₩7,983 | ₩7,983 | ₩7,816 | ₩7,816 | -2.09% | 600 |
|---|
| 2026.05.28 | ₩8,150 | ₩8,190 | ₩8,023 | ₩8,023 | -1.56% | 1.2천 |
|---|
| 2026.05.27 | ₩8,163 | ₩8,163 | ₩8,163 | ₩8,163 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩8,685 | ₩8,685 | ₩8,016 | ₩8,137 | -6.31% | 3.7천 |
|---|
| 2026.05.22 | ₩8,618 | ₩8,751 | ₩8,270 | ₩8,751 | +1.55% | 4.6천 |
|---|
| 2026.05.21 | ₩8,718 | ₩8,725 | ₩8,431 | ₩8,431 | -3.30% | 2천 |
|---|
| 2026.05.20 | ₩8,698 | ₩8,698 | ₩8,698 | ₩8,698 | 0.00% | 600 |
|---|
| 2026.05.19 | ₩8,685 | ₩8,685 | ₩8,551 | ₩8,644 | -0.46% | 3.5천 |
|---|
| 2026.05.18 | ₩8,658 | ₩8,858 | ₩8,658 | ₩8,685 | +0.31% | 1.8천 |
|---|
| 2026.05.15 | ₩8,497 | ₩8,591 | ₩8,497 | ₩8,591 | +1.10% | 1천 |
|---|
| 2026.05.14 | ₩8,464 | ₩8,948 | ₩8,464 | ₩8,948 | +5.71% | 4.3천 |
|---|
| 2026.05.13 | ₩8,618 | ₩8,618 | ₩8,618 | ₩8,618 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩8,685 | ₩8,685 | ₩8,551 | ₩8,584 | -1.15% | 1.1만 |
|---|
| 2026.05.11 | ₩8,685 | ₩8,685 | ₩8,457 | ₩8,564 | -1.38% | 2.6천 |
|---|
| 2026.05.08 | ₩8,564 | ₩8,872 | ₩8,564 | ₩8,818 | +2.96% | 6.9천 |
|---|
| 2026.05.07 | ₩8,818 | ₩8,818 | ₩8,431 | ₩8,631 | -2.12% | 3.3천 |
|---|
| 2026.05.06 | ₩8,738 | ₩9,252 | ₩8,484 | ₩8,484 | -2.91% | 2천 |
|---|
| 2026.05.05 | ₩8,925 | ₩9,219 | ₩8,671 | ₩8,671 | -2.84% | 3.3천 |
|---|
| 2026.05.04 | ₩8,698 | ₩8,925 | ₩8,417 | ₩8,925 | +2.61% | 2.8천 |
|---|
| 2026.05.01 | ₩9,219 | ₩9,219 | ₩8,671 | ₩8,698 | -5.65% | 3.9천 |
|---|
| 2026.04.30 | ₩8,685 | ₩9,353 | ₩8,671 | ₩9,219 | +6.15% | 2.3천 |
|---|
| 2026.04.29 | ₩8,604 | ₩8,604 | ₩8,484 | ₩8,484 | -1.40% | 9.8천 |
|---|
| 2026.04.28 | ₩8,818 | ₩8,818 | ₩8,818 | ₩8,818 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩8,818 | ₩8,818 | ₩8,818 | ₩8,818 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩9,366 | ₩10,662 | ₩8,818 | ₩8,818 | -5.85% | 4.3천 |
|---|
| 2026.04.23 | ₩9,500 | ₩9,500 | ₩9,500 | ₩9,500 | 0.00% | 700 |
|---|
| 2026.04.22 | ₩9,219 | ₩10,769 | ₩9,139 | ₩9,700 | +5.22% | 8.4천 |
|---|
| 2026.04.21 | ₩9,353 | ₩9,353 | ₩9,353 | ₩9,353 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩8,898 | ₩9,353 | ₩8,711 | ₩9,353 | +5.11% | 3.5천 |
|---|
| 2026.04.17 | ₩8,538 | ₩8,591 | ₩8,538 | ₩8,591 | +0.63% | 1.8천 |
|---|
| 2026.04.16 | ₩10,355 | ₩10,742 | ₩8,551 | ₩8,591 | -17.03% | 1만 |
|---|
| 2026.04.15 | ₩9,326 | ₩10,822 | ₩9,326 | ₩10,582 | +13.47% | 3.3천 |
|---|
| 2026.04.14 | ₩10,809 | ₩11,089 | ₩10,208 | ₩10,956 | +1.36% | 3.4천 |
|---|
| 2026.04.13 | ₩9,353 | ₩12,426 | ₩8,698 | ₩11,343 | +21.29% | 3만 |
|---|
| 2026.04.10 | ₩9,059 | ₩10,355 | ₩9,019 | ₩9,593 | +5.90% | 1.8만 |
|---|
| 2026.04.09 | ₩8,364 | ₩9,175 | ₩8,364 | ₩9,175 | +9.70% | 1.6천 |
|---|
| 2026.04.08 | ₩9,085 | ₩9,326 | ₩8,404 | ₩8,952 | -1.47% | 4.7천 |
|---|
| 2026.04.07 | ₩9,312 | ₩9,526 | ₩9,005 | ₩9,192 | -1.29% | 6.2천 |
|---|
| 2026.04.06 | ₩8,444 | ₩8,685 | ₩7,843 | ₩8,685 | +2.85% | 4천 |
|---|
| 2026.04.02 | ₩9,459 | ₩9,459 | ₩9,459 | ₩9,459 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩9,272 | ₩9,386 | ₩9,272 | ₩9,286 | +0.14% | 1.1만 |
|---|
| 2026.03.31 | ₩8,325 | ₩9,353 | ₩7,870 | ₩9,353 | +12.34% | 1.4만 |
|---|
| 2026.03.30 | ₩8,497 | ₩8,725 | ₩8,097 | ₩8,511 | +0.16% | 3.7천 |
|---|
| 2026.03.27 | ₩8,885 | ₩8,937 | ₩8,618 | ₩8,937 | +0.59% | 3.1천 |
|---|
| 2026.03.26 | ₩8,751 | ₩8,751 | ₩8,471 | ₩8,607 | -1.65% | 1.6천 |
|---|
| 2026.03.25 | ₩8,644 | ₩8,644 | ₩8,417 | ₩8,417 | -2.63% | 900 |
|---|
| 2026.03.24 | ₩8,417 | ₩8,417 | ₩8,417 | ₩8,417 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩8,310 | ₩8,417 | ₩8,230 | ₩8,417 | +1.29% | 2.2천 |
|---|
| 2026.03.20 | ₩8,310 | ₩8,351 | ₩8,310 | ₩8,351 | +0.48% | 800 |
|---|
| 2026.03.19 | ₩8,419 | ₩8,419 | ₩8,391 | ₩8,404 | -0.17% | 900 |
|---|
| 2026.03.18 | ₩8,217 | ₩8,270 | ₩8,217 | ₩8,270 | +0.65% | 500 |
|---|
| 2026.03.17 | ₩8,351 | ₩8,497 | ₩8,284 | ₩8,497 | +1.76% | 3.4천 |
|---|
| 2026.03.16 | ₩8,417 | ₩8,524 | ₩8,177 | ₩8,417 | 0.00% | 3.4천 |
|---|
| 2026.03.13 | ₩8,310 | ₩8,528 | ₩8,030 | ₩8,524 | +2.57% | 3.1천 |
|---|
| 2026.03.12 | ₩8,344 | ₩8,471 | ₩8,016 | ₩8,324 | -0.24% | 3.3천 |
|---|
| 2026.03.11 | ₩8,137 | ₩8,618 | ₩8,137 | ₩8,497 | +4.43% | 1.5천 |
|---|
| 2026.03.10 | ₩8,297 | ₩8,644 | ₩8,016 | ₩8,644 | +4.19% | 2.3천 |
|---|
| 2026.03.09 | ₩7,980 | ₩7,980 | ₩7,723 | ₩7,856 | -1.56% | 3천 |
|---|
| 2026.03.06 | ₩7,602 | ₩8,417 | ₩7,602 | ₩8,030 | +5.62% | 2.9천 |
|---|
| 2026.03.05 | ₩7,576 | ₩7,763 | ₩7,576 | ₩7,763 | +2.47% | 4.3천 |
|---|
| 2026.03.04 | ₩7,852 | ₩8,497 | ₩7,709 | ₩8,497 | +8.22% | 9.4천 |
|---|
| 2026.03.03 | ₩7,816 | ₩8,016 | ₩7,669 | ₩7,709 | -1.37% | 6.2천 |
|---|
| 2026.03.02 | ₩7,642 | ₩7,870 | ₩7,642 | ₩7,870 | +2.97% | 1.6천 |
|---|
| 2026.02.27 | ₩7,629 | ₩7,870 | ₩7,629 | ₩7,816 | +2.45% | 2.8천 |
|---|
| 2026.02.26 | ₩7,656 | ₩7,823 | ₩7,602 | ₩7,616 | -0.52% | 9.9천 |
|---|
| 2026.02.25 | ₩7,549 | ₩8,003 | ₩7,549 | ₩7,789 | +3.19% | 8.9천 |
|---|
| 2026.02.24 | ₩8,351 | ₩8,351 | ₩7,749 | ₩7,749 | -7.20% | 5.9천 |
|---|
| 2026.02.23 | ₩7,749 | ₩8,591 | ₩7,709 | ₩8,538 | +10.17% | 3.7만 |
|---|
| 2026.02.20 | ₩8,337 | ₩8,644 | ₩7,455 | ₩8,186 | -1.81% | 2.3만 |
|---|
| 2026.02.19 | ₩8,551 | ₩8,671 | ₩8,217 | ₩8,671 | +1.41% | 1.2만 |
|---|
| 2026.02.18 | ₩9,379 | ₩9,379 | ₩7,923 | ₩9,139 | -2.56% | 2.5만 |
|---|
| 2026.02.17 | ₩8,016 | ₩9,620 | ₩7,348 | ₩9,620 | +20.00% | 1.6만 |
|---|
| 2026.02.13 | ₩7,616 | ₩8,685 | ₩7,576 | ₩8,297 | +8.95% | 2.4만 |
|---|
| 2026.02.12 | ₩6,787 | ₩7,950 | ₩6,787 | ₩7,549 | +11.22% | 2.1만 |
|---|
| 2026.02.11 | ₩6,667 | ₩8,003 | ₩6,159 | ₩7,081 | +6.21% | 10.3만 |
|---|
| 2026.02.10 | ₩5,638 | ₩7,562 | ₩5,638 | ₩7,455 | +32.23% | 3.4만 |
|---|
| 2026.02.09 | ₩5,478 | ₩5,865 | ₩5,478 | ₩5,638 | +2.93% | 5.8천 |
|---|
| 2026.02.06 | ₩5,665 | ₩5,812 | ₩5,398 | ₩5,779 | +2.00% | 1.6만 |
|---|
| 2026.02.05 | ₩5,371 | ₩5,892 | ₩5,344 | ₩5,531 | +2.99% | 2.2만 |
|---|
| 2026.02.04 | ₩5,825 | ₩5,932 | ₩5,344 | ₩5,344 | -8.26% | 1.9만 |
|---|
| 2026.02.03 | ₩5,371 | ₩6,012 | ₩5,371 | ₩6,012 | +11.94% | 1.9만 |
|---|
| 2026.02.02 | ₩5,438 | ₩6,239 | ₩5,077 | ₩5,447 | +0.17% | 3.5만 |
|---|
| 2026.01.30 | ₩5,077 | ₩6,293 | ₩5,064 | ₩5,598 | +10.26% | 2.3만 |
|---|
| 2026.01.29 | ₩6,680 | ₩6,680 | ₩4,877 | ₩5,171 | -22.60% | 7.7만 |
|---|
| 2026.01.28 | ₩17,035 | ₩17,035 | ₩6,146 | ₩7,014 | -58.82% | 15.9만 |
|---|
| 2026.01.27 | ₩18,718 | ₩18,718 | ₩17,523 | ₩17,636 | -5.78% | 1.8만 |
|---|
| 2026.01.26 | ₩18,895 | ₩19,507 | ₩18,705 | ₩19,039 | +0.76% | 1.1만 |
|---|
| 2026.01.23 | ₩19,173 | ₩19,721 | ₩19,173 | ₩19,253 | +0.42% | 3.7천 |
|---|
| 2026.01.22 | ₩19,173 | ₩19,640 | ₩19,173 | ₩19,640 | +2.44% | 2.7천 |
|---|
| 2026.01.21 | ₩19,456 | ₩19,787 | ₩19,456 | ₩19,787 | +1.70% | 4.1천 |
|---|
| 2026.01.20 | ₩19,026 | ₩19,186 | ₩18,861 | ₩19,012 | -0.07% | 1.2만 |
|---|
| 2026.01.16 | ₩19,012 | ₩19,039 | ₩18,865 | ₩18,986 | -0.14% | 2.9천 |
|---|
| 2026.01.15 | ₩18,776 | ₩19,020 | ₩18,732 | ₩19,020 | +1.30% | 5.6천 |
|---|
| 2026.01.14 | ₩19,093 | ₩19,154 | ₩18,732 | ₩19,066 | -0.14% | 5.3천 |
|---|
| 2026.01.13 | ₩19,440 | ₩19,493 | ₩19,106 | ₩19,213 | -1.17% | 8.2천 |
|---|
| 2026.01.12 | ₩19,974 | ₩19,974 | ₩19,387 | ₩19,440 | -2.68% | 5.2천 |
|---|
| 2026.01.09 | ₩19,507 | ₩19,741 | ₩19,440 | ₩19,440 | -0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩20,041 | ₩20,135 | ₩19,413 | ₩19,413 | -3.13% | 3.8천 |
|---|
| 2026.01.07 | ₩19,921 | ₩19,921 | ₩19,921 | ₩19,921 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩19,614 | ₩20,375 | ₩19,400 | ₩19,802 | +0.96% | 4.8천 |
|---|
| 2026.01.05 | ₩19,106 | ₩21,043 | ₩19,106 | ₩19,631 | +2.75% | 4.8천 |
|---|
| 2026.01.02 | ₩19,908 | ₩19,908 | ₩19,039 | ₩19,039 | -4.36% | 7.9천 |
|---|
| 2025.12.31 | ₩19,841 | ₩20,116 | ₩19,652 | ₩19,658 | -0.92% | 1.7천 |
|---|
| 2025.12.30 | ₩20,429 | ₩20,524 | ₩19,628 | ₩20,121 | -1.50% | 1.6천 |
|---|
| 2025.12.29 | ₩19,520 | ₩20,638 | ₩19,507 | ₩20,634 | +5.71% | 5.9천 |
|---|
| 2025.12.26 | ₩19,700 | ₩20,616 | ₩19,253 | ₩19,387 | -1.59% | 1.4만 |
|---|
| 2025.12.24 | ₩19,747 | ₩19,747 | ₩19,447 | ₩19,721 | -0.14% | 9.7천 |
|---|
| 2025.12.23 | ₩19,520 | ₩20,308 | ₩19,520 | ₩20,028 | +2.60% | 2.3천 |
|---|
| 2025.12.22 | ₩20,402 | ₩20,743 | ₩19,739 | ₩19,739 | -3.25% | 1만 |
|---|
| 2025.12.19 | ₩20,642 | ₩20,773 | ₩20,375 | ₩20,375 | -1.29% | 7.4천 |
|---|
| 2025.12.18 | ₩20,902 | ₩20,923 | ₩20,589 | ₩20,656 | -1.18% | 3.2천 |
|---|
| 2025.12.17 | ₩21,110 | ₩21,110 | ₩20,789 | ₩20,789 | -1.52% | 4.5천 |
|---|
| 2025.12.16 | ₩21,006 | ₩21,017 | ₩20,829 | ₩20,829 | -0.84% | 2.5천 |
|---|
| 2025.12.15 | ₩20,996 | ₩21,015 | ₩20,709 | ₩20,736 | -1.24% | 2.7천 |
|---|
| 2025.12.12 | ₩20,749 | ₩21,003 | ₩20,749 | ₩20,878 | +0.62% | 2.2천 |
|---|
| 2025.12.11 | ₩21,177 | ₩21,351 | ₩21,043 | ₩21,043 | -0.63% | 4.5천 |
|---|
| 2025.12.10 | ₩21,217 | ₩21,217 | ₩21,217 | ₩21,217 | 0.00% | 500 |
|---|
| 2025.12.09 | ₩21,310 | ₩21,310 | ₩20,936 | ₩20,976 | -1.57% | 1.6천 |
|---|
| 2025.12.08 | ₩21,217 | ₩21,297 | ₩21,217 | ₩21,297 | +0.38% | 1.5천 |
|---|
| 2025.12.05 | ₩21,217 | ₩21,244 | ₩21,217 | ₩21,217 | 0.00% | 1.8천 |
|---|
| 2025.12.04 | ₩20,963 | ₩21,364 | ₩20,963 | ₩21,364 | +1.91% | 1.6천 |
|---|
| 2025.12.03 | ₩20,936 | ₩21,364 | ₩20,936 | ₩21,151 | +1.03% | 1.1천 |
|---|
| 2025.12.02 | ₩21,190 | ₩21,364 | ₩21,177 | ₩21,177 | -0.06% | 2.7천 |
|---|
| 2025.12.01 | ₩21,177 | ₩21,177 | ₩21,145 | ₩21,145 | -0.15% | 1.7천 |
|---|
| 2025.11.28 | ₩21,017 | ₩21,017 | ₩20,642 | ₩20,936 | -0.38% | 900 |
|---|
| 2025.11.26 | ₩21,043 | ₩21,097 | ₩20,918 | ₩21,097 | +0.25% | 3.2천 |
|---|
| 2025.11.25 | ₩20,789 | ₩20,843 | ₩20,789 | ₩20,839 | +0.24% | 5.3천 |
|---|
| 2025.11.24 | ₩20,562 | ₩20,811 | ₩20,562 | ₩20,711 | +0.72% | 4천 |
|---|
| 2025.11.21 | ₩20,536 | ₩20,661 | ₩20,509 | ₩20,522 | -0.07% | 3천 |
|---|
| 2025.11.20 | ₩20,507 | ₩20,509 | ₩20,375 | ₩20,509 | +0.01% | 2.6천 |
|---|
| 2025.11.19 | ₩20,785 | ₩20,785 | ₩20,415 | ₩20,429 | -1.72% | 1.9천 |
|---|
| 2025.11.18 | ₩20,829 | ₩20,829 | ₩20,723 | ₩20,723 | -0.51% | 1.3천 |
|---|
| 2025.11.17 | ₩20,816 | ₩20,843 | ₩20,709 | ₩20,829 | +0.06% | 2.8천 |
|---|
| 2025.11.14 | ₩20,732 | ₩20,732 | ₩20,732 | ₩20,732 | 0.00% | 900 |
|---|
| 2025.11.13 | ₩20,803 | ₩20,803 | ₩20,363 | ₩20,363 | -2.11% | 1.4천 |
|---|
| 2025.11.12 | ₩20,576 | ₩20,816 | ₩20,576 | ₩20,696 | +0.58% | 1.9천 |
|---|
| 2025.11.11 | ₩20,589 | ₩20,777 | ₩20,589 | ₩20,777 | +0.91% | 1.2천 |
|---|
| 2025.11.10 | ₩20,335 | ₩20,528 | ₩20,335 | ₩20,487 | +0.75% | 1.8천 |
|---|
| 2025.11.07 | ₩20,642 | ₩20,773 | ₩20,375 | ₩20,375 | -1.29% | 1.7천 |
|---|
| 2025.11.06 | ₩20,175 | ₩20,602 | ₩20,175 | ₩20,576 | +1.99% | 5천 |
|---|
| 2025.11.05 | ₩20,576 | ₩20,576 | ₩20,312 | ₩20,312 | -1.28% | 400 |
|---|
| 2025.11.04 | ₩20,383 | ₩20,383 | ₩20,383 | ₩20,383 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩20,642 | ₩20,697 | ₩20,642 | ₩20,683 | +0.19% | 2.8천 |
|---|
| 2025.10.31 | ₩20,442 | ₩20,509 | ₩20,041 | ₩20,180 | -1.28% | 2.1천 |
|---|
| 2025.10.30 | ₩20,709 | ₩20,723 | ₩20,576 | ₩20,723 | +0.06% | 3.2천 |
|---|
| 2025.10.29 | ₩20,634 | ₩20,709 | ₩20,634 | ₩20,709 | +0.36% | 1천 |
|---|
| 2025.10.28 | ₩20,656 | ₩20,656 | ₩20,536 | ₩20,576 | -0.39% | 1.4천 |
|---|
| 2025.10.27 | ₩20,683 | ₩20,683 | ₩20,498 | ₩20,536 | -0.71% | 1.4천 |
|---|
| 2025.10.24 | ₩20,552 | ₩20,592 | ₩20,552 | ₩20,592 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩20,335 | ₩20,602 | ₩20,335 | ₩20,426 | +0.45% | 1천 |
|---|
| 2025.10.22 | ₩20,465 | ₩20,465 | ₩20,275 | ₩20,275 | -0.93% | 800 |
|---|
| 2025.10.21 | ₩20,055 | ₩20,382 | ₩20,041 | ₩20,335 | +1.40% | 1.2천 |
|---|
| 2025.10.20 | ₩21,030 | ₩21,043 | ₩20,206 | ₩20,556 | -2.26% | 4.9천 |
|---|
| 2025.10.17 | ₩20,776 | ₩20,963 | ₩20,776 | ₩20,936 | +0.77% | 3.3천 |
|---|
| 2025.10.16 | ₩20,767 | ₩20,767 | ₩20,767 | ₩20,767 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩20,950 | ₩20,963 | ₩20,228 | ₩20,228 | -3.44% | 1.7천 |
|---|
| 2025.10.14 | ₩20,041 | ₩20,910 | ₩19,948 | ₩19,948 | -0.47% | 4.2천 |
|---|
| 2025.10.13 | ₩19,908 | ₩19,908 | ₩19,908 | ₩19,908 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩19,908 | ₩19,908 | ₩19,908 | ₩19,908 | 0.00% | 400 |
|---|
