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 | ₩8,067 | ₩8,134 | ₩8,067 | ₩8,121 | +0.66% | 1.4천 |
| 2026.10.08 | ₩8,228 | ₩8,228 | ₩8,228 | ₩8,228 | 0.00% | 0 |
| 2026.10.07 | ₩8,429 | ₩8,429 | ₩7,960 | ₩8,228 | -2.38% | 1.4만 |
| 2026.10.06 | ₩8,469 | ₩8,469 | ₩8,469 | ₩8,469 | 0.00% | 800 |
| 2026.10.05 | ₩8,367 | ₩8,596 | ₩8,362 | ₩8,596 | +2.73% | 2.3천 |
| 2026.10.02 | ₩8,429 | ₩8,496 | ₩8,362 | ₩8,362 | -0.79% | 1.8만 |
| 2026.10.01 | ₩8,549 | ₩8,562 | ₩8,429 | ₩8,455 | -1.10% | 2.7천 |
| 2026.09.30 | ₩8,884 | ₩8,884 | ₩8,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,683 |
| -2.26% |
| 3.6천 |
| 2026.09.29 | ₩8,578 | ₩8,857 | ₩8,578 | ₩8,857 | +3.24% | 1천 |
|---|
| 2026.09.28 | ₩8,823 | ₩9,098 | ₩8,560 | ₩8,884 | +0.68% | 4.4천 |
|---|
| 2026.09.25 | ₩9,272 | ₩9,272 | ₩8,720 | ₩9,185 | -0.94% | 2.6천 |
|---|
| 2026.09.24 | ₩9,272 | ₩9,298 | ₩8,964 | ₩9,298 | +0.29% | 2.5천 |
|---|
| 2026.09.23 | ₩8,696 | ₩9,298 | ₩8,596 | ₩9,298 | +6.92% | 1.4만 |
|---|
| 2026.09.22 | ₩8,375 | ₩9,031 | ₩8,375 | ₩8,696 | +3.83% | 7.6천 |
|---|
| 2026.09.21 | ₩8,937 | ₩8,937 | ₩8,161 | ₩8,429 | -5.69% | 1.9만 |
|---|
| 2026.09.18 | ₩8,897 | ₩9,031 | ₩8,897 | ₩8,964 | +0.75% | 800 |
|---|
| 2026.09.17 | ₩8,897 | ₩9,104 | ₩8,764 | ₩8,764 | -1.49% | 6.3천 |
|---|
| 2026.09.16 | ₩8,870 | ₩9,031 | ₩8,696 | ₩8,930 | +0.68% | 7.5천 |
|---|
| 2026.09.15 | ₩9,432 | ₩9,432 | ₩8,161 | ₩8,830 | -6.38% | 1.2만 |
|---|
| 2026.09.14 | ₩9,365 | ₩9,432 | ₩9,124 | ₩9,432 | +0.71% | 4.7천 |
|---|
| 2026.09.11 | ₩9,064 | ₩9,064 | ₩9,064 | ₩9,064 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩9,064 | ₩9,064 | ₩9,064 | ₩9,064 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩9,298 | ₩9,365 | ₩9,298 | ₩9,298 | 0.00% | 3.1천 |
|---|
| 2026.09.08 | ₩9,057 | ₩9,298 | ₩8,964 | ₩9,298 | +2.66% | 2.7천 |
|---|
| 2026.09.04 | ₩9,325 | ₩9,325 | ₩8,843 | ₩8,897 | -4.59% | 3.4천 |
|---|
| 2026.09.03 | ₩9,552 | ₩9,619 | ₩9,352 | ₩9,526 | -0.28% | 3.6천 |
|---|
| 2026.09.02 | ₩9,231 | ₩9,967 | ₩9,231 | ₩9,633 | +4.35% | 1.2만 |
|---|
| 2026.09.01 | ₩9,245 | ₩9,740 | ₩9,245 | ₩9,606 | +3.91% | 1.2천 |
|---|
| 2026.08.31 | ₩9,298 | ₩10,583 | ₩9,031 | ₩9,874 | +6.19% | 1.5만 |
|---|
| 2026.08.28 | ₩8,830 | ₩9,164 | ₩8,696 | ₩9,031 | +2.27% | 2.4천 |
|---|
| 2026.08.27 | ₩8,822 | ₩8,822 | ₩8,822 | ₩8,822 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩8,696 | ₩8,822 | ₩8,696 | ₩8,822 | +1.45% | 300 |
|---|
| 2026.08.25 | ₩9,131 | ₩9,131 | ₩8,790 | ₩8,790 | -3.74% | 2.6천 |
|---|
| 2026.08.24 | ₩9,352 | ₩9,352 | ₩9,098 | ₩9,098 | -2.72% | 1.5천 |
|---|
| 2026.08.21 | ₩8,696 | ₩9,205 | ₩8,696 | ₩9,205 | +5.85% | 3.7천 |
|---|
| 2026.08.20 | ₩8,736 | ₩8,736 | ₩8,736 | ₩8,736 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩8,950 | ₩8,950 | ₩8,696 | ₩8,696 | -2.84% | 1.4천 |
|---|
| 2026.08.18 | ₩8,696 | ₩9,258 | ₩8,696 | ₩8,964 | +3.08% | 2.4천 |
|---|
| 2026.08.17 | ₩9,700 | ₩9,700 | ₩8,863 | ₩9,124 | -5.93% | 1.6만 |
|---|
| 2026.08.14 | ₩9,396 | ₩9,633 | ₩9,326 | ₩9,326 | -0.74% | 8.6천 |
|---|
| 2026.08.13 | ₩9,384 | ₩9,713 | ₩9,384 | ₩9,445 | +0.66% | 5천 |
|---|
| 2026.08.12 | ₩9,900 | ₩9,900 | ₩8,710 | ₩9,439 | -4.66% | 5.3천 |
|---|
| 2026.08.11 | ₩10,130 | ₩10,355 | ₩9,659 | ₩9,860 | -2.67% | 7.4천 |
|---|
| 2026.08.10 | ₩10,275 | ₩11,252 | ₩9,499 | ₩9,633 | -6.25% | 3.2만 |
|---|
| 2026.08.07 | ₩7,994 | ₩8,154 | ₩7,994 | ₩8,108 | +1.42% | 5.7천 |
|---|
| 2026.08.06 | ₩7,760 | ₩7,760 | ₩7,760 | ₩7,760 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩7,760 | ₩7,760 | ₩7,760 | ₩7,760 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩7,746 | ₩7,827 | ₩7,746 | ₩7,827 | +1.04% | 2.6천 |
|---|
| 2026.08.03 | ₩7,827 | ₩7,827 | ₩7,827 | ₩7,827 | 0.00% | 2천 |
|---|
| 2026.07.31 | ₩7,927 | ₩8,027 | ₩7,840 | ₩8,027 | +1.27% | 2.9천 |
|---|
| 2026.07.30 | ₩7,733 | ₩8,295 | ₩7,733 | ₩8,228 | +6.40% | 1.6천 |
|---|
| 2026.07.29 | ₩7,800 | ₩7,800 | ₩7,800 | ₩7,800 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩7,800 | ₩7,800 | ₩7,800 | ₩7,800 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩8,014 | ₩8,014 | ₩7,733 | ₩7,733 | -3.51% | 1천 |
|---|
| 2026.07.24 | ₩7,653 | ₩8,027 | ₩7,653 | ₩8,027 | +4.90% | 1천 |
|---|
| 2026.07.23 | ₩7,840 | ₩7,840 | ₩7,653 | ₩7,653 | -2.39% | 7.5천 |
|---|
| 2026.07.22 | ₩7,947 | ₩8,308 | ₩7,947 | ₩8,041 | +1.18% | 3.8천 |
|---|
| 2026.07.21 | ₩7,325 | ₩7,661 | ₩7,325 | ₩7,661 | +4.58% | 1.5천 |
|---|
| 2026.07.20 | ₩7,245 | ₩7,526 | ₩7,245 | ₩7,506 | +3.60% | 7.3천 |
|---|
| 2026.07.17 | ₩7,464 | ₩7,464 | ₩7,464 | ₩7,464 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩7,358 | ₩7,492 | ₩7,024 | ₩7,492 | +1.82% | 6.1천 |
|---|
| 2026.07.15 | ₩7,492 | ₩7,492 | ₩7,492 | ₩7,492 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩7,285 | ₩7,479 | ₩7,285 | ₩7,479 | +2.66% | 900 |
|---|
| 2026.07.13 | ₩7,473 | ₩7,559 | ₩7,332 | ₩7,332 | -1.90% | 5.3천 |
|---|
| 2026.07.10 | ₩7,459 | ₩7,827 | ₩7,459 | ₩7,492 | +0.45% | 900 |
|---|
| 2026.07.09 | ₩7,358 | ₩7,559 | ₩7,291 | ₩7,358 | 0.00% | 3.3천 |
|---|
| 2026.07.08 | ₩7,800 | ₩7,800 | ₩7,291 | ₩7,291 | -6.52% | 8.6천 |
|---|
| 2026.07.07 | ₩7,492 | ₩7,492 | ₩7,492 | ₩7,492 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩7,091 | ₩7,251 | ₩7,091 | ₩7,251 | +2.26% | 1천 |
|---|
| 2026.07.02 | ₩8,094 | ₩8,094 | ₩7,037 | ₩7,118 | -12.07% | 1.1만 |
|---|
| 2026.07.01 | ₩7,492 | ₩7,492 | ₩7,492 | ₩7,492 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩7,492 | ₩7,492 | ₩7,492 | ₩7,492 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩7,372 | ₩7,492 | ₩7,372 | ₩7,492 | +1.63% | 200 |
|---|
| 2026.06.26 | ₩8,134 | ₩8,134 | ₩8,134 | ₩8,134 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩8,322 | ₩8,817 | ₩7,465 | ₩7,827 | -5.95% | 9.9천 |
|---|
| 2026.06.24 | ₩7,713 | ₩8,148 | ₩7,158 | ₩7,425 | -3.73% | 5.5천 |
|---|
| 2026.06.23 | ₩7,345 | ₩7,358 | ₩7,345 | ₩7,358 | +0.18% | 3.3천 |
|---|
| 2026.06.22 | ₩7,091 | ₩7,144 | ₩7,077 | ₩7,091 | 0.00% | 4천 |
|---|
| 2026.06.18 | ₩7,516 | ₩7,893 | ₩7,385 | ₩7,385 | -1.74% | 2.5천 |
|---|
| 2026.06.17 | ₩7,626 | ₩7,626 | ₩7,626 | ₩7,626 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩6,957 | ₩6,957 | ₩6,957 | ₩6,957 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩7,031 | ₩7,412 | ₩7,031 | ₩7,412 | +5.42% | 3.6천 |
|---|
| 2026.06.12 | ₩7,051 | ₩7,051 | ₩7,051 | ₩7,051 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩7,051 | ₩7,051 | ₩7,051 | ₩7,051 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩6,790 | ₩7,051 | ₩6,790 | ₩7,051 | +3.84% | 1.1천 |
|---|
| 2026.06.09 | ₩6,823 | ₩7,024 | ₩6,569 | ₩6,569 | -3.73% | 5.3천 |
|---|
| 2026.06.08 | ₩6,857 | ₩6,863 | ₩6,582 | ₩6,823 | -0.49% | 3.3천 |
|---|
| 2026.06.05 | ₩7,184 | ₩7,184 | ₩7,118 | ₩7,118 | -0.93% | 600 |
|---|
| 2026.06.04 | ₩7,184 | ₩7,345 | ₩7,184 | ₩7,345 | +2.23% | 1.8천 |
|---|
| 2026.06.03 | ₩7,158 | ₩7,332 | ₩7,158 | ₩7,184 | +0.37% | 2.8천 |
|---|
| 2026.06.02 | ₩7,318 | ₩7,592 | ₩7,318 | ₩7,345 | +0.37% | 3천 |
|---|
| 2026.06.01 | ₩7,693 | ₩7,693 | ₩7,024 | ₩7,690 | -0.03% | 5.4천 |
|---|
| 2026.05.29 | ₩7,994 | ₩7,994 | ₩7,827 | ₩7,827 | -2.09% | 600 |
|---|
| 2026.05.28 | ₩8,161 | ₩8,201 | ₩8,034 | ₩8,034 | -1.56% | 1.2천 |
|---|
| 2026.05.27 | ₩8,174 | ₩8,174 | ₩8,174 | ₩8,174 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩8,696 | ₩8,696 | ₩8,027 | ₩8,148 | -6.31% | 3.7천 |
|---|
| 2026.05.22 | ₩8,629 | ₩8,763 | ₩8,281 | ₩8,763 | +1.55% | 4.6천 |
|---|
| 2026.05.21 | ₩8,730 | ₩8,736 | ₩8,442 | ₩8,442 | -3.30% | 2천 |
|---|
| 2026.05.20 | ₩8,710 | ₩8,710 | ₩8,710 | ₩8,710 | 0.00% | 600 |
|---|
| 2026.05.19 | ₩8,696 | ₩8,696 | ₩8,562 | ₩8,656 | -0.46% | 3.5천 |
|---|
| 2026.05.18 | ₩8,669 | ₩8,870 | ₩8,669 | ₩8,696 | +0.31% | 1.8천 |
|---|
| 2026.05.15 | ₩8,509 | ₩8,603 | ₩8,509 | ₩8,603 | +1.10% | 1천 |
|---|
| 2026.05.14 | ₩8,475 | ₩8,960 | ₩8,475 | ₩8,960 | +5.71% | 4.3천 |
|---|
| 2026.05.13 | ₩8,629 | ₩8,629 | ₩8,629 | ₩8,629 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩8,696 | ₩8,696 | ₩8,562 | ₩8,596 | -1.15% | 1.1만 |
|---|
| 2026.05.11 | ₩8,696 | ₩8,696 | ₩8,469 | ₩8,576 | -1.38% | 2.6천 |
|---|
| 2026.05.08 | ₩8,576 | ₩8,884 | ₩8,576 | ₩8,830 | +2.96% | 6.9천 |
|---|
| 2026.05.07 | ₩8,830 | ₩8,830 | ₩8,442 | ₩8,643 | -2.12% | 3.3천 |
|---|
| 2026.05.06 | ₩8,750 | ₩9,265 | ₩8,496 | ₩8,496 | -2.91% | 2천 |
|---|
| 2026.05.05 | ₩8,937 | ₩9,231 | ₩8,683 | ₩8,683 | -2.84% | 3.3천 |
|---|
| 2026.05.04 | ₩8,710 | ₩8,937 | ₩8,429 | ₩8,937 | +2.61% | 2.8천 |
|---|
| 2026.05.01 | ₩9,231 | ₩9,231 | ₩8,683 | ₩8,710 | -5.65% | 3.9천 |
|---|
| 2026.04.30 | ₩8,696 | ₩9,365 | ₩8,683 | ₩9,231 | +6.15% | 2.3천 |
|---|
| 2026.04.29 | ₩8,616 | ₩8,616 | ₩8,496 | ₩8,496 | -1.40% | 9.8천 |
|---|
| 2026.04.28 | ₩8,830 | ₩8,830 | ₩8,830 | ₩8,830 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩8,830 | ₩8,830 | ₩8,830 | ₩8,830 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩9,379 | ₩10,676 | ₩8,830 | ₩8,830 | -5.85% | 4.3천 |
|---|
| 2026.04.23 | ₩9,512 | ₩9,512 | ₩9,512 | ₩9,512 | 0.00% | 700 |
|---|
| 2026.04.22 | ₩9,231 | ₩10,783 | ₩9,151 | ₩9,713 | +5.22% | 8.4천 |
|---|
| 2026.04.21 | ₩9,365 | ₩9,365 | ₩9,365 | ₩9,365 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩8,910 | ₩9,365 | ₩8,723 | ₩9,365 | +5.11% | 3.5천 |
|---|
| 2026.04.17 | ₩8,549 | ₩8,603 | ₩8,549 | ₩8,603 | +0.63% | 1.8천 |
|---|
| 2026.04.16 | ₩10,369 | ₩10,757 | ₩8,562 | ₩8,603 | -17.03% | 1만 |
|---|
| 2026.04.15 | ₩9,338 | ₩10,837 | ₩9,338 | ₩10,596 | +13.47% | 3.3천 |
|---|
| 2026.04.14 | ₩10,823 | ₩11,104 | ₩10,221 | ₩10,971 | +1.36% | 3.4천 |
|---|
| 2026.04.13 | ₩9,365 | ₩12,442 | ₩8,710 | ₩11,359 | +21.29% | 3만 |
|---|
| 2026.04.10 | ₩9,071 | ₩10,369 | ₩9,031 | ₩9,606 | +5.90% | 1.8만 |
|---|
| 2026.04.09 | ₩8,375 | ₩9,187 | ₩8,375 | ₩9,187 | +9.70% | 1.6천 |
|---|
| 2026.04.08 | ₩9,098 | ₩9,338 | ₩8,415 | ₩8,964 | -1.47% | 4.7천 |
|---|
| 2026.04.07 | ₩9,325 | ₩9,539 | ₩9,017 | ₩9,205 | -1.29% | 6.2천 |
|---|
| 2026.04.06 | ₩8,455 | ₩8,696 | ₩7,853 | ₩8,696 | +2.85% | 4천 |
|---|
| 2026.04.02 | ₩9,472 | ₩9,472 | ₩9,472 | ₩9,472 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩9,285 | ₩9,399 | ₩9,285 | ₩9,298 | +0.14% | 1.1만 |
|---|
| 2026.03.31 | ₩8,336 | ₩9,365 | ₩7,880 | ₩9,365 | +12.34% | 1.4만 |
|---|
| 2026.03.30 | ₩8,509 | ₩8,736 | ₩8,108 | ₩8,522 | +0.16% | 3.7천 |
|---|
| 2026.03.27 | ₩8,897 | ₩8,949 | ₩8,629 | ₩8,949 | +0.59% | 3.1천 |
|---|
| 2026.03.26 | ₩8,763 | ₩8,763 | ₩8,482 | ₩8,619 | -1.65% | 1.6천 |
|---|
| 2026.03.25 | ₩8,656 | ₩8,656 | ₩8,429 | ₩8,429 | -2.63% | 900 |
|---|
| 2026.03.24 | ₩8,429 | ₩8,429 | ₩8,429 | ₩8,429 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩8,322 | ₩8,429 | ₩8,241 | ₩8,429 | +1.29% | 2.2천 |
|---|
| 2026.03.20 | ₩8,322 | ₩8,362 | ₩8,322 | ₩8,362 | +0.48% | 800 |
|---|
| 2026.03.19 | ₩8,430 | ₩8,430 | ₩8,402 | ₩8,415 | -0.17% | 900 |
|---|
| 2026.03.18 | ₩8,228 | ₩8,281 | ₩8,228 | ₩8,281 | +0.65% | 500 |
|---|
| 2026.03.17 | ₩8,362 | ₩8,509 | ₩8,295 | ₩8,509 | +1.76% | 3.4천 |
|---|
| 2026.03.16 | ₩8,429 | ₩8,536 | ₩8,188 | ₩8,429 | 0.00% | 3.4천 |
|---|
| 2026.03.13 | ₩8,322 | ₩8,540 | ₩8,041 | ₩8,536 | +2.57% | 3.1천 |
|---|
| 2026.03.12 | ₩8,355 | ₩8,482 | ₩8,027 | ₩8,335 | -0.24% | 3.3천 |
|---|
| 2026.03.11 | ₩8,148 | ₩8,629 | ₩8,148 | ₩8,509 | +4.43% | 1.5천 |
|---|
| 2026.03.10 | ₩8,308 | ₩8,656 | ₩8,027 | ₩8,656 | +4.19% | 2.3천 |
|---|
| 2026.03.09 | ₩7,991 | ₩7,991 | ₩7,733 | ₩7,867 | -1.56% | 3천 |
|---|
| 2026.03.06 | ₩7,613 | ₩8,429 | ₩7,613 | ₩8,041 | +5.62% | 2.9천 |
|---|
| 2026.03.05 | ₩7,586 | ₩7,773 | ₩7,586 | ₩7,773 | +2.47% | 4.3천 |
|---|
| 2026.03.04 | ₩7,863 | ₩8,509 | ₩7,720 | ₩8,509 | +8.22% | 9.4천 |
|---|
| 2026.03.03 | ₩7,827 | ₩8,027 | ₩7,679 | ₩7,720 | -1.37% | 6.2천 |
|---|
| 2026.03.02 | ₩7,653 | ₩7,880 | ₩7,653 | ₩7,880 | +2.97% | 1.6천 |
|---|
| 2026.02.27 | ₩7,639 | ₩7,880 | ₩7,639 | ₩7,827 | +2.45% | 2.8천 |
|---|
| 2026.02.26 | ₩7,666 | ₩7,833 | ₩7,613 | ₩7,626 | -0.52% | 9.9천 |
|---|
| 2026.02.25 | ₩7,559 | ₩8,014 | ₩7,559 | ₩7,800 | +3.19% | 8.9천 |
|---|
| 2026.02.24 | ₩8,362 | ₩8,362 | ₩7,760 | ₩7,760 | -7.20% | 5.9천 |
|---|
| 2026.02.23 | ₩7,760 | ₩8,603 | ₩7,720 | ₩8,549 | +10.17% | 3.7만 |
|---|
| 2026.02.20 | ₩8,348 | ₩8,656 | ₩7,465 | ₩8,197 | -1.81% | 2.3만 |
|---|
| 2026.02.19 | ₩8,562 | ₩8,683 | ₩8,228 | ₩8,683 | +1.41% | 1.2만 |
|---|
| 2026.02.18 | ₩9,392 | ₩9,392 | ₩7,934 | ₩9,151 | -2.56% | 2.5만 |
|---|
| 2026.02.17 | ₩8,027 | ₩9,633 | ₩7,358 | ₩9,633 | +20.00% | 1.6만 |
|---|
| 2026.02.13 | ₩7,626 | ₩8,696 | ₩7,586 | ₩8,308 | +8.95% | 2.4만 |
|---|
| 2026.02.12 | ₩6,796 | ₩7,960 | ₩6,796 | ₩7,559 | +11.22% | 2.1만 |
|---|
| 2026.02.11 | ₩6,676 | ₩8,014 | ₩6,168 | ₩7,091 | +6.21% | 10.3만 |
|---|
| 2026.02.10 | ₩5,646 | ₩7,572 | ₩5,646 | ₩7,465 | +32.23% | 3.4만 |
|---|
| 2026.02.09 | ₩5,485 | ₩5,873 | ₩5,485 | ₩5,646 | +2.93% | 5.8천 |
|---|
| 2026.02.06 | ₩5,673 | ₩5,820 | ₩5,405 | ₩5,786 | +2.00% | 1.6만 |
|---|
| 2026.02.05 | ₩5,378 | ₩5,900 | ₩5,352 | ₩5,539 | +2.99% | 2.2만 |
|---|
| 2026.02.04 | ₩5,833 | ₩5,940 | ₩5,352 | ₩5,352 | -8.26% | 1.9만 |
|---|
| 2026.02.03 | ₩5,378 | ₩6,020 | ₩5,378 | ₩6,020 | +11.94% | 1.9만 |
|---|
| 2026.02.02 | ₩5,445 | ₩6,248 | ₩5,084 | ₩5,455 | +0.17% | 3.5만 |
|---|
| 2026.01.30 | ₩5,084 | ₩6,301 | ₩5,071 | ₩5,606 | +10.26% | 2.3만 |
|---|
| 2026.01.29 | ₩6,689 | ₩6,689 | ₩4,883 | ₩5,178 | -22.60% | 7.7만 |
|---|
| 2026.01.28 | ₩17,058 | ₩17,058 | ₩6,154 | ₩7,024 | -58.82% | 15.9만 |
|---|
| 2026.01.27 | ₩18,744 | ₩18,744 | ₩17,546 | ₩17,660 | -5.78% | 1.8만 |
|---|
| 2026.01.26 | ₩18,920 | ₩19,533 | ₩18,730 | ₩19,065 | +0.76% | 1.1만 |
|---|
| 2026.01.23 | ₩19,199 | ₩19,747 | ₩19,199 | ₩19,279 | +0.42% | 3.7천 |
|---|
| 2026.01.22 | ₩19,199 | ₩19,667 | ₩19,199 | ₩19,667 | +2.44% | 2.7천 |
|---|
| 2026.01.21 | ₩19,482 | ₩19,814 | ₩19,482 | ₩19,814 | +1.70% | 4.1천 |
|---|
| 2026.01.20 | ₩19,051 | ₩19,212 | ₩18,887 | ₩19,038 | -0.07% | 1.2만 |
|---|
| 2026.01.16 | ₩19,038 | ₩19,065 | ₩18,891 | ₩19,011 | -0.14% | 2.9천 |
|---|
| 2026.01.15 | ₩18,801 | ₩19,046 | ₩18,757 | ₩19,046 | +1.30% | 5.6천 |
|---|
| 2026.01.14 | ₩19,118 | ₩19,180 | ₩18,757 | ₩19,092 | -0.14% | 5.3천 |
|---|
| 2026.01.13 | ₩19,466 | ₩19,520 | ₩19,132 | ₩19,239 | -1.17% | 8.2천 |
|---|
| 2026.01.12 | ₩20,001 | ₩20,001 | ₩19,413 | ₩19,466 | -2.68% | 5.2천 |
|---|
| 2026.01.09 | ₩19,533 | ₩19,767 | ₩19,466 | ₩19,466 | -0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩20,068 | ₩20,162 | ₩19,439 | ₩19,439 | -3.13% | 3.8천 |
|---|
| 2026.01.07 | ₩19,948 | ₩19,948 | ₩19,948 | ₩19,948 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩19,640 | ₩20,403 | ₩19,426 | ₩19,829 | +0.96% | 4.8천 |
|---|
| 2026.01.05 | ₩19,132 | ₩21,072 | ₩19,132 | ₩19,657 | +2.75% | 4.8천 |
|---|
| 2026.01.02 | ₩19,934 | ₩19,934 | ₩19,065 | ₩19,065 | -4.36% | 7.9천 |
|---|
| 2025.12.31 | ₩19,868 | ₩20,143 | ₩19,679 | ₩19,684 | -0.92% | 1.7천 |
|---|
| 2025.12.30 | ₩20,456 | ₩20,551 | ₩19,655 | ₩20,148 | -1.50% | 1.6천 |
|---|
| 2025.12.29 | ₩19,546 | ₩20,666 | ₩19,533 | ₩20,662 | +5.71% | 5.9천 |
|---|
| 2025.12.26 | ₩19,727 | ₩20,643 | ₩19,279 | ₩19,413 | -1.59% | 1.4만 |
|---|
| 2025.12.24 | ₩19,774 | ₩19,774 | ₩19,473 | ₩19,747 | -0.14% | 9.7천 |
|---|
| 2025.12.23 | ₩19,546 | ₩20,336 | ₩19,546 | ₩20,055 | +2.60% | 2.3천 |
|---|
| 2025.12.22 | ₩20,429 | ₩20,771 | ₩19,766 | ₩19,766 | -3.25% | 1만 |
|---|
| 2025.12.19 | ₩20,670 | ₩20,801 | ₩20,403 | ₩20,403 | -1.29% | 7.4천 |
|---|
| 2025.12.18 | ₩20,930 | ₩20,951 | ₩20,617 | ₩20,684 | -1.18% | 3.2천 |
|---|
| 2025.12.17 | ₩21,139 | ₩21,139 | ₩20,817 | ₩20,817 | -1.52% | 4.5천 |
|---|
| 2025.12.16 | ₩21,034 | ₩21,045 | ₩20,858 | ₩20,858 | -0.84% | 2.5천 |
|---|
| 2025.12.15 | ₩21,025 | ₩21,044 | ₩20,737 | ₩20,764 | -1.24% | 2.7천 |
|---|
| 2025.12.12 | ₩20,777 | ₩21,031 | ₩20,777 | ₩20,906 | +0.62% | 2.2천 |
|---|
| 2025.12.11 | ₩21,205 | ₩21,379 | ₩21,072 | ₩21,072 | -0.63% | 4.5천 |
|---|
| 2025.12.10 | ₩21,246 | ₩21,246 | ₩21,246 | ₩21,246 | 0.00% | 500 |
|---|
| 2025.12.09 | ₩21,339 | ₩21,339 | ₩20,965 | ₩21,005 | -1.57% | 1.6천 |
|---|
| 2025.12.08 | ₩21,246 | ₩21,326 | ₩21,246 | ₩21,326 | +0.38% | 1.5천 |
|---|
| 2025.12.05 | ₩21,246 | ₩21,272 | ₩21,246 | ₩21,246 | 0.00% | 1.8천 |
|---|
| 2025.12.04 | ₩20,991 | ₩21,393 | ₩20,991 | ₩21,393 | +1.91% | 1.6천 |
|---|
| 2025.12.03 | ₩20,965 | ₩21,393 | ₩20,965 | ₩21,180 | +1.03% | 1.1천 |
|---|
| 2025.12.02 | ₩21,219 | ₩21,393 | ₩21,205 | ₩21,205 | -0.06% | 2.7천 |
|---|
| 2025.12.01 | ₩21,205 | ₩21,205 | ₩21,173 | ₩21,173 | -0.15% | 1.7천 |
|---|
| 2025.11.28 | ₩21,045 | ₩21,045 | ₩20,670 | ₩20,965 | -0.38% | 900 |
|---|
| 2025.11.26 | ₩21,072 | ₩21,125 | ₩20,946 | ₩21,125 | +0.25% | 3.2천 |
|---|
| 2025.11.25 | ₩20,817 | ₩20,871 | ₩20,817 | ₩20,867 | +0.24% | 5.3천 |
|---|
| 2025.11.24 | ₩20,590 | ₩20,839 | ₩20,590 | ₩20,738 | +0.72% | 4천 |
|---|
| 2025.11.21 | ₩20,563 | ₩20,689 | ₩20,536 | ₩20,550 | -0.07% | 3천 |
|---|
| 2025.11.20 | ₩20,535 | ₩20,536 | ₩20,403 | ₩20,536 | +0.01% | 2.6천 |
|---|
| 2025.11.19 | ₩20,813 | ₩20,813 | ₩20,443 | ₩20,456 | -1.72% | 1.9천 |
|---|
| 2025.11.18 | ₩20,858 | ₩20,858 | ₩20,751 | ₩20,751 | -0.51% | 1.3천 |
|---|
| 2025.11.17 | ₩20,844 | ₩20,871 | ₩20,737 | ₩20,858 | +0.06% | 2.8천 |
|---|
| 2025.11.14 | ₩20,760 | ₩20,760 | ₩20,760 | ₩20,760 | 0.00% | 900 |
|---|
| 2025.11.13 | ₩20,831 | ₩20,831 | ₩20,391 | ₩20,391 | -2.11% | 1.4천 |
|---|
| 2025.11.12 | ₩20,603 | ₩20,844 | ₩20,603 | ₩20,724 | +0.58% | 1.9천 |
|---|
| 2025.11.11 | ₩20,617 | ₩20,805 | ₩20,617 | ₩20,805 | +0.91% | 1.2천 |
|---|
| 2025.11.10 | ₩20,363 | ₩20,555 | ₩20,363 | ₩20,515 | +0.75% | 1.8천 |
|---|
| 2025.11.07 | ₩20,670 | ₩20,801 | ₩20,403 | ₩20,403 | -1.29% | 1.7천 |
|---|
| 2025.11.06 | ₩20,202 | ₩20,630 | ₩20,202 | ₩20,603 | +1.99% | 5천 |
|---|
| 2025.11.05 | ₩20,603 | ₩20,603 | ₩20,340 | ₩20,340 | -1.28% | 400 |
|---|
| 2025.11.04 | ₩20,411 | ₩20,411 | ₩20,411 | ₩20,411 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩20,670 | ₩20,725 | ₩20,670 | ₩20,710 | +0.19% | 2.8천 |
|---|
| 2025.10.31 | ₩20,470 | ₩20,536 | ₩20,068 | ₩20,207 | -1.28% | 2.1천 |
|---|
| 2025.10.30 | ₩20,737 | ₩20,751 | ₩20,603 | ₩20,751 | +0.06% | 3.2천 |
|---|
| 2025.10.29 | ₩20,662 | ₩20,737 | ₩20,662 | ₩20,737 | +0.36% | 1천 |
|---|
| 2025.10.28 | ₩20,684 | ₩20,684 | ₩20,563 | ₩20,603 | -0.39% | 1.4천 |
|---|
| 2025.10.27 | ₩20,710 | ₩20,710 | ₩20,526 | ₩20,563 | -0.71% | 1.4천 |
|---|
| 2025.10.24 | ₩20,579 | ₩20,619 | ₩20,579 | ₩20,619 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩20,363 | ₩20,630 | ₩20,363 | ₩20,454 | +0.45% | 1천 |
|---|
| 2025.10.22 | ₩20,492 | ₩20,492 | ₩20,302 | ₩20,302 | -0.93% | 800 |
|---|
| 2025.10.21 | ₩20,082 | ₩20,409 | ₩20,068 | ₩20,363 | +1.40% | 1.2천 |
|---|
| 2025.10.20 | ₩21,058 | ₩21,072 | ₩20,233 | ₩20,583 | -2.26% | 4.9천 |
|---|
| 2025.10.17 | ₩20,804 | ₩20,991 | ₩20,804 | ₩20,965 | +0.77% | 3.3천 |
|---|
| 2025.10.16 | ₩20,795 | ₩20,795 | ₩20,795 | ₩20,795 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩20,978 | ₩20,991 | ₩20,256 | ₩20,256 | -3.44% | 1.7천 |
|---|
| 2025.10.14 | ₩20,068 | ₩20,938 | ₩19,975 | ₩19,975 | -0.47% | 4.2천 |
|---|
| 2025.10.13 | ₩19,934 | ₩19,934 | ₩19,934 | ₩19,934 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩19,934 | ₩19,934 | ₩19,934 | ₩19,934 | 0.00% | 400 |
|---|
