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 | ₩8,052 | ₩8,119 | ₩8,052 | ₩8,106 | +0.66% | 1.4천 |
| 2026.10.08 | ₩8,213 | ₩8,213 | ₩8,213 | ₩8,213 | 0.00% | 0 |
| 2026.10.07 | ₩8,413 | ₩8,413 | ₩7,946 | ₩8,213 | -2.38% | 1.4만 |
| 2026.10.06 | ₩8,453 | ₩8,453 | ₩8,453 | ₩8,453 | 0.00% | 800 |
| 2026.10.05 | ₩8,351 | ₩8,580 | ₩8,346 | ₩8,580 | +2.73% | 2.3천 |
| 2026.10.02 | ₩8,413 | ₩8,480 | ₩8,346 | ₩8,346 | -0.79% | 1.8만 |
| 2026.10.01 | ₩8,533 | ₩8,546 | ₩8,413 | ₩8,440 | -1.10% | 2.7천 |
| 2026.09.30 | ₩8,867 | ₩8,867 | ₩8,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,667 |
| -2.26% |
| 3.6천 |
| 2026.09.29 | ₩8,562 | ₩8,840 | ₩8,562 | ₩8,840 | +3.24% | 1천 |
|---|
| 2026.09.28 | ₩8,807 | ₩9,081 | ₩8,544 | ₩8,867 | +0.68% | 4.4천 |
|---|
| 2026.09.25 | ₩9,254 | ₩9,254 | ₩8,704 | ₩9,167 | -0.94% | 2.6천 |
|---|
| 2026.09.24 | ₩9,254 | ₩9,281 | ₩8,947 | ₩9,281 | +0.29% | 2.5천 |
|---|
| 2026.09.23 | ₩8,680 | ₩9,281 | ₩8,580 | ₩9,281 | +6.92% | 1.4만 |
|---|
| 2026.09.22 | ₩8,359 | ₩9,014 | ₩8,359 | ₩8,680 | +3.83% | 7.6천 |
|---|
| 2026.09.21 | ₩8,920 | ₩8,920 | ₩8,146 | ₩8,413 | -5.69% | 1.9만 |
|---|
| 2026.09.18 | ₩8,880 | ₩9,014 | ₩8,880 | ₩8,947 | +0.75% | 800 |
|---|
| 2026.09.17 | ₩8,880 | ₩9,087 | ₩8,748 | ₩8,748 | -1.49% | 6.3천 |
|---|
| 2026.09.16 | ₩8,854 | ₩9,014 | ₩8,680 | ₩8,914 | +0.68% | 7.5천 |
|---|
| 2026.09.15 | ₩9,414 | ₩9,414 | ₩8,146 | ₩8,814 | -6.38% | 1.2만 |
|---|
| 2026.09.14 | ₩9,348 | ₩9,414 | ₩9,107 | ₩9,414 | +0.71% | 4.7천 |
|---|
| 2026.09.11 | ₩9,047 | ₩9,047 | ₩9,047 | ₩9,047 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩9,047 | ₩9,047 | ₩9,047 | ₩9,047 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩9,281 | ₩9,348 | ₩9,281 | ₩9,281 | 0.00% | 3.1천 |
|---|
| 2026.09.08 | ₩9,041 | ₩9,281 | ₩8,947 | ₩9,281 | +2.66% | 2.7천 |
|---|
| 2026.09.04 | ₩9,308 | ₩9,308 | ₩8,827 | ₩8,880 | -4.59% | 3.4천 |
|---|
| 2026.09.03 | ₩9,535 | ₩9,601 | ₩9,334 | ₩9,508 | -0.28% | 3.6천 |
|---|
| 2026.09.02 | ₩9,214 | ₩9,949 | ₩9,214 | ₩9,615 | +4.35% | 1.2만 |
|---|
| 2026.09.01 | ₩9,227 | ₩9,722 | ₩9,227 | ₩9,588 | +3.91% | 1.2천 |
|---|
| 2026.08.31 | ₩9,281 | ₩10,563 | ₩9,014 | ₩9,855 | +6.19% | 1.5만 |
|---|
| 2026.08.28 | ₩8,814 | ₩9,147 | ₩8,680 | ₩9,014 | +2.27% | 2.4천 |
|---|
| 2026.08.27 | ₩8,805 | ₩8,805 | ₩8,805 | ₩8,805 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩8,680 | ₩8,805 | ₩8,680 | ₩8,805 | +1.45% | 300 |
|---|
| 2026.08.25 | ₩9,114 | ₩9,114 | ₩8,773 | ₩8,773 | -3.74% | 2.6천 |
|---|
| 2026.08.24 | ₩9,334 | ₩9,334 | ₩9,081 | ₩9,081 | -2.72% | 1.5천 |
|---|
| 2026.08.21 | ₩8,680 | ₩9,187 | ₩8,680 | ₩9,187 | +5.85% | 3.7천 |
|---|
| 2026.08.20 | ₩8,720 | ₩8,720 | ₩8,720 | ₩8,720 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩8,934 | ₩8,934 | ₩8,680 | ₩8,680 | -2.84% | 1.4천 |
|---|
| 2026.08.18 | ₩8,680 | ₩9,241 | ₩8,680 | ₩8,947 | +3.08% | 2.4천 |
|---|
| 2026.08.17 | ₩9,682 | ₩9,682 | ₩8,847 | ₩9,107 | -5.93% | 1.6만 |
|---|
| 2026.08.14 | ₩9,378 | ₩9,615 | ₩9,309 | ₩9,309 | -0.74% | 8.6천 |
|---|
| 2026.08.13 | ₩9,366 | ₩9,695 | ₩9,366 | ₩9,428 | +0.66% | 5천 |
|---|
| 2026.08.12 | ₩9,882 | ₩9,882 | ₩8,693 | ₩9,421 | -4.66% | 5.3천 |
|---|
| 2026.08.11 | ₩10,111 | ₩10,336 | ₩9,641 | ₩9,842 | -2.67% | 7.4천 |
|---|
| 2026.08.10 | ₩10,256 | ₩11,231 | ₩9,481 | ₩9,615 | -6.25% | 3.2만 |
|---|
| 2026.08.07 | ₩7,979 | ₩8,139 | ₩7,979 | ₩8,092 | +1.42% | 5.7천 |
|---|
| 2026.08.06 | ₩7,745 | ₩7,745 | ₩7,745 | ₩7,745 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩7,745 | ₩7,745 | ₩7,745 | ₩7,745 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩7,732 | ₩7,812 | ₩7,732 | ₩7,812 | +1.04% | 2.6천 |
|---|
| 2026.08.03 | ₩7,812 | ₩7,812 | ₩7,812 | ₩7,812 | 0.00% | 2천 |
|---|
| 2026.07.31 | ₩7,912 | ₩8,012 | ₩7,825 | ₩8,012 | +1.27% | 2.9천 |
|---|
| 2026.07.30 | ₩7,718 | ₩8,279 | ₩7,718 | ₩8,213 | +6.40% | 1.6천 |
|---|
| 2026.07.29 | ₩7,785 | ₩7,785 | ₩7,785 | ₩7,785 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩7,785 | ₩7,785 | ₩7,785 | ₩7,785 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩7,999 | ₩7,999 | ₩7,718 | ₩7,718 | -3.51% | 1천 |
|---|
| 2026.07.24 | ₩7,638 | ₩8,012 | ₩7,638 | ₩8,012 | +4.90% | 1천 |
|---|
| 2026.07.23 | ₩7,825 | ₩7,825 | ₩7,638 | ₩7,638 | -2.39% | 7.5천 |
|---|
| 2026.07.22 | ₩7,932 | ₩8,293 | ₩7,932 | ₩8,026 | +1.18% | 3.8천 |
|---|
| 2026.07.21 | ₩7,311 | ₩7,646 | ₩7,311 | ₩7,646 | +4.58% | 1.5천 |
|---|
| 2026.07.20 | ₩7,231 | ₩7,512 | ₩7,231 | ₩7,491 | +3.60% | 7.3천 |
|---|
| 2026.07.17 | ₩7,450 | ₩7,450 | ₩7,450 | ₩7,450 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩7,345 | ₩7,478 | ₩7,011 | ₩7,478 | +1.82% | 6.1천 |
|---|
| 2026.07.15 | ₩7,478 | ₩7,478 | ₩7,478 | ₩7,478 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩7,271 | ₩7,465 | ₩7,271 | ₩7,465 | +2.66% | 900 |
|---|
| 2026.07.13 | ₩7,459 | ₩7,545 | ₩7,318 | ₩7,318 | -1.90% | 5.3천 |
|---|
| 2026.07.10 | ₩7,445 | ₩7,812 | ₩7,445 | ₩7,478 | +0.45% | 900 |
|---|
| 2026.07.09 | ₩7,345 | ₩7,545 | ₩7,278 | ₩7,345 | 0.00% | 3.3천 |
|---|
| 2026.07.08 | ₩7,785 | ₩7,785 | ₩7,278 | ₩7,278 | -6.52% | 8.6천 |
|---|
| 2026.07.07 | ₩7,478 | ₩7,478 | ₩7,478 | ₩7,478 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩7,078 | ₩7,238 | ₩7,078 | ₩7,238 | +2.26% | 1천 |
|---|
| 2026.07.02 | ₩8,079 | ₩8,079 | ₩7,024 | ₩7,104 | -12.07% | 1.1만 |
|---|
| 2026.07.01 | ₩7,478 | ₩7,478 | ₩7,478 | ₩7,478 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩7,478 | ₩7,478 | ₩7,478 | ₩7,478 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩7,358 | ₩7,478 | ₩7,358 | ₩7,478 | +1.63% | 200 |
|---|
| 2026.06.26 | ₩8,119 | ₩8,119 | ₩8,119 | ₩8,119 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩8,306 | ₩8,800 | ₩7,451 | ₩7,812 | -5.95% | 9.9천 |
|---|
| 2026.06.24 | ₩7,698 | ₩8,132 | ₩7,144 | ₩7,411 | -3.73% | 5.5천 |
|---|
| 2026.06.23 | ₩7,331 | ₩7,345 | ₩7,331 | ₩7,345 | +0.18% | 3.3천 |
|---|
| 2026.06.22 | ₩7,078 | ₩7,131 | ₩7,064 | ₩7,078 | 0.00% | 4천 |
|---|
| 2026.06.18 | ₩7,502 | ₩7,879 | ₩7,371 | ₩7,371 | -1.74% | 2.5천 |
|---|
| 2026.06.17 | ₩7,612 | ₩7,612 | ₩7,612 | ₩7,612 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩6,944 | ₩6,944 | ₩6,944 | ₩6,944 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩7,017 | ₩7,398 | ₩7,017 | ₩7,398 | +5.42% | 3.6천 |
|---|
| 2026.06.12 | ₩7,037 | ₩7,037 | ₩7,037 | ₩7,037 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩7,037 | ₩7,037 | ₩7,037 | ₩7,037 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩6,777 | ₩7,037 | ₩6,777 | ₩7,037 | +3.84% | 1.1천 |
|---|
| 2026.06.09 | ₩6,810 | ₩7,011 | ₩6,557 | ₩6,557 | -3.73% | 5.3천 |
|---|
| 2026.06.08 | ₩6,844 | ₩6,850 | ₩6,570 | ₩6,810 | -0.49% | 3.3천 |
|---|
| 2026.06.05 | ₩7,171 | ₩7,171 | ₩7,104 | ₩7,104 | -0.93% | 600 |
|---|
| 2026.06.04 | ₩7,171 | ₩7,331 | ₩7,171 | ₩7,331 | +2.23% | 1.8천 |
|---|
| 2026.06.03 | ₩7,144 | ₩7,318 | ₩7,144 | ₩7,171 | +0.37% | 2.8천 |
|---|
| 2026.06.02 | ₩7,305 | ₩7,578 | ₩7,305 | ₩7,331 | +0.37% | 3천 |
|---|
| 2026.06.01 | ₩7,678 | ₩7,678 | ₩7,011 | ₩7,676 | -0.03% | 5.4천 |
|---|
| 2026.05.29 | ₩7,979 | ₩7,979 | ₩7,812 | ₩7,812 | -2.09% | 600 |
|---|
| 2026.05.28 | ₩8,146 | ₩8,186 | ₩8,019 | ₩8,019 | -1.56% | 1.2천 |
|---|
| 2026.05.27 | ₩8,159 | ₩8,159 | ₩8,159 | ₩8,159 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩8,680 | ₩8,680 | ₩8,012 | ₩8,132 | -6.31% | 3.7천 |
|---|
| 2026.05.22 | ₩8,613 | ₩8,747 | ₩8,266 | ₩8,747 | +1.55% | 4.6천 |
|---|
| 2026.05.21 | ₩8,713 | ₩8,720 | ₩8,426 | ₩8,426 | -3.30% | 2천 |
|---|
| 2026.05.20 | ₩8,693 | ₩8,693 | ₩8,693 | ₩8,693 | 0.00% | 600 |
|---|
| 2026.05.19 | ₩8,680 | ₩8,680 | ₩8,546 | ₩8,640 | -0.46% | 3.5천 |
|---|
| 2026.05.18 | ₩8,653 | ₩8,854 | ₩8,653 | ₩8,680 | +0.31% | 1.8천 |
|---|
| 2026.05.15 | ₩8,493 | ₩8,586 | ₩8,493 | ₩8,586 | +1.10% | 1천 |
|---|
| 2026.05.14 | ₩8,460 | ₩8,943 | ₩8,460 | ₩8,943 | +5.71% | 4.3천 |
|---|
| 2026.05.13 | ₩8,613 | ₩8,613 | ₩8,613 | ₩8,613 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩8,680 | ₩8,680 | ₩8,546 | ₩8,580 | -1.15% | 1.1만 |
|---|
| 2026.05.11 | ₩8,680 | ₩8,680 | ₩8,453 | ₩8,560 | -1.38% | 2.6천 |
|---|
| 2026.05.08 | ₩8,560 | ₩8,867 | ₩8,560 | ₩8,814 | +2.96% | 6.9천 |
|---|
| 2026.05.07 | ₩8,814 | ₩8,814 | ₩8,426 | ₩8,627 | -2.12% | 3.3천 |
|---|
| 2026.05.06 | ₩8,733 | ₩9,248 | ₩8,480 | ₩8,480 | -2.91% | 2천 |
|---|
| 2026.05.05 | ₩8,920 | ₩9,214 | ₩8,667 | ₩8,667 | -2.84% | 3.3천 |
|---|
| 2026.05.04 | ₩8,693 | ₩8,920 | ₩8,413 | ₩8,920 | +2.61% | 2.8천 |
|---|
| 2026.05.01 | ₩9,214 | ₩9,214 | ₩8,667 | ₩8,693 | -5.65% | 3.9천 |
|---|
| 2026.04.30 | ₩8,680 | ₩9,348 | ₩8,667 | ₩9,214 | +6.15% | 2.3천 |
|---|
| 2026.04.29 | ₩8,600 | ₩8,600 | ₩8,480 | ₩8,480 | -1.40% | 9.8천 |
|---|
| 2026.04.28 | ₩8,814 | ₩8,814 | ₩8,814 | ₩8,814 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩8,814 | ₩8,814 | ₩8,814 | ₩8,814 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩9,361 | ₩10,656 | ₩8,814 | ₩8,814 | -5.85% | 4.3천 |
|---|
| 2026.04.23 | ₩9,495 | ₩9,495 | ₩9,495 | ₩9,495 | 0.00% | 700 |
|---|
| 2026.04.22 | ₩9,214 | ₩10,763 | ₩9,134 | ₩9,695 | +5.22% | 8.4천 |
|---|
| 2026.04.21 | ₩9,348 | ₩9,348 | ₩9,348 | ₩9,348 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩8,894 | ₩9,348 | ₩8,707 | ₩9,348 | +5.11% | 3.5천 |
|---|
| 2026.04.17 | ₩8,533 | ₩8,586 | ₩8,533 | ₩8,586 | +0.63% | 1.8천 |
|---|
| 2026.04.16 | ₩10,349 | ₩10,736 | ₩8,546 | ₩8,586 | -17.03% | 1만 |
|---|
| 2026.04.15 | ₩9,321 | ₩10,817 | ₩9,321 | ₩10,576 | +13.47% | 3.3천 |
|---|
| 2026.04.14 | ₩10,803 | ₩11,084 | ₩10,202 | ₩10,950 | +1.36% | 3.4천 |
|---|
| 2026.04.13 | ₩9,348 | ₩12,419 | ₩8,693 | ₩11,337 | +21.29% | 3만 |
|---|
| 2026.04.10 | ₩9,054 | ₩10,349 | ₩9,014 | ₩9,588 | +5.90% | 1.8만 |
|---|
| 2026.04.09 | ₩8,359 | ₩9,170 | ₩8,359 | ₩9,170 | +9.70% | 1.6천 |
|---|
| 2026.04.08 | ₩9,081 | ₩9,321 | ₩8,400 | ₩8,947 | -1.47% | 4.7천 |
|---|
| 2026.04.07 | ₩9,308 | ₩9,521 | ₩9,000 | ₩9,187 | -1.29% | 6.2천 |
|---|
| 2026.04.06 | ₩8,440 | ₩8,680 | ₩7,839 | ₩8,680 | +2.85% | 4천 |
|---|
| 2026.04.02 | ₩9,454 | ₩9,454 | ₩9,454 | ₩9,454 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩9,268 | ₩9,381 | ₩9,268 | ₩9,281 | +0.14% | 1.1만 |
|---|
| 2026.03.31 | ₩8,321 | ₩9,348 | ₩7,865 | ₩9,348 | +12.34% | 1.4만 |
|---|
| 2026.03.30 | ₩8,493 | ₩8,720 | ₩8,092 | ₩8,506 | +0.16% | 3.7천 |
|---|
| 2026.03.27 | ₩8,880 | ₩8,932 | ₩8,613 | ₩8,932 | +0.59% | 3.1천 |
|---|
| 2026.03.26 | ₩8,747 | ₩8,747 | ₩8,466 | ₩8,603 | -1.65% | 1.6천 |
|---|
| 2026.03.25 | ₩8,640 | ₩8,640 | ₩8,413 | ₩8,413 | -2.63% | 900 |
|---|
| 2026.03.24 | ₩8,413 | ₩8,413 | ₩8,413 | ₩8,413 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩8,306 | ₩8,413 | ₩8,226 | ₩8,413 | +1.29% | 2.2천 |
|---|
| 2026.03.20 | ₩8,306 | ₩8,346 | ₩8,306 | ₩8,346 | +0.48% | 800 |
|---|
| 2026.03.19 | ₩8,414 | ₩8,414 | ₩8,386 | ₩8,400 | -0.17% | 900 |
|---|
| 2026.03.18 | ₩8,213 | ₩8,266 | ₩8,213 | ₩8,266 | +0.65% | 500 |
|---|
| 2026.03.17 | ₩8,346 | ₩8,493 | ₩8,279 | ₩8,493 | +1.76% | 3.4천 |
|---|
| 2026.03.16 | ₩8,413 | ₩8,520 | ₩8,173 | ₩8,413 | 0.00% | 3.4천 |
|---|
| 2026.03.13 | ₩8,306 | ₩8,524 | ₩8,026 | ₩8,520 | +2.57% | 3.1천 |
|---|
| 2026.03.12 | ₩8,339 | ₩8,466 | ₩8,012 | ₩8,319 | -0.24% | 3.3천 |
|---|
| 2026.03.11 | ₩8,132 | ₩8,613 | ₩8,132 | ₩8,493 | +4.43% | 1.5천 |
|---|
| 2026.03.10 | ₩8,293 | ₩8,640 | ₩8,012 | ₩8,640 | +4.19% | 2.3천 |
|---|
| 2026.03.09 | ₩7,976 | ₩7,976 | ₩7,718 | ₩7,852 | -1.56% | 3천 |
|---|
| 2026.03.06 | ₩7,598 | ₩8,413 | ₩7,598 | ₩8,026 | +5.62% | 2.9천 |
|---|
| 2026.03.05 | ₩7,572 | ₩7,759 | ₩7,572 | ₩7,759 | +2.47% | 4.3천 |
|---|
| 2026.03.04 | ₩7,848 | ₩8,493 | ₩7,705 | ₩8,493 | +8.22% | 9.4천 |
|---|
| 2026.03.03 | ₩7,812 | ₩8,012 | ₩7,665 | ₩7,705 | -1.37% | 6.2천 |
|---|
| 2026.03.02 | ₩7,638 | ₩7,865 | ₩7,638 | ₩7,865 | +2.97% | 1.6천 |
|---|
| 2026.02.27 | ₩7,625 | ₩7,865 | ₩7,625 | ₩7,812 | +2.45% | 2.8천 |
|---|
| 2026.02.26 | ₩7,652 | ₩7,819 | ₩7,598 | ₩7,612 | -0.52% | 9.9천 |
|---|
| 2026.02.25 | ₩7,545 | ₩7,999 | ₩7,545 | ₩7,785 | +3.19% | 8.9천 |
|---|
| 2026.02.24 | ₩8,346 | ₩8,346 | ₩7,745 | ₩7,745 | -7.20% | 5.9천 |
|---|
| 2026.02.23 | ₩7,745 | ₩8,586 | ₩7,705 | ₩8,533 | +10.17% | 3.7만 |
|---|
| 2026.02.20 | ₩8,333 | ₩8,640 | ₩7,451 | ₩8,182 | -1.81% | 2.3만 |
|---|
| 2026.02.19 | ₩8,546 | ₩8,667 | ₩8,213 | ₩8,667 | +1.41% | 1.2만 |
|---|
| 2026.02.18 | ₩9,374 | ₩9,374 | ₩7,919 | ₩9,134 | -2.56% | 2.5만 |
|---|
| 2026.02.17 | ₩8,012 | ₩9,615 | ₩7,345 | ₩9,615 | +20.00% | 1.6만 |
|---|
| 2026.02.13 | ₩7,612 | ₩8,680 | ₩7,572 | ₩8,293 | +8.95% | 2.4만 |
|---|
| 2026.02.12 | ₩6,784 | ₩7,946 | ₩6,784 | ₩7,545 | +11.22% | 2.1만 |
|---|
| 2026.02.11 | ₩6,664 | ₩7,999 | ₩6,156 | ₩7,078 | +6.21% | 10.3만 |
|---|
| 2026.02.10 | ₩5,635 | ₩7,558 | ₩5,635 | ₩7,451 | +32.23% | 3.4만 |
|---|
| 2026.02.09 | ₩5,475 | ₩5,862 | ₩5,475 | ₩5,635 | +2.93% | 5.8천 |
|---|
| 2026.02.06 | ₩5,662 | ₩5,809 | ₩5,395 | ₩5,776 | +2.00% | 1.6만 |
|---|
| 2026.02.05 | ₩5,368 | ₩5,889 | ₩5,342 | ₩5,528 | +2.99% | 2.2만 |
|---|
| 2026.02.04 | ₩5,822 | ₩5,929 | ₩5,342 | ₩5,342 | -8.26% | 1.9만 |
|---|
| 2026.02.03 | ₩5,368 | ₩6,009 | ₩5,368 | ₩6,009 | +11.94% | 1.9만 |
|---|
| 2026.02.02 | ₩5,435 | ₩6,236 | ₩5,074 | ₩5,444 | +0.17% | 3.5만 |
|---|
| 2026.01.30 | ₩5,074 | ₩6,290 | ₩5,061 | ₩5,595 | +10.26% | 2.3만 |
|---|
| 2026.01.29 | ₩6,677 | ₩6,677 | ₩4,874 | ₩5,168 | -22.60% | 7.7만 |
|---|
| 2026.01.28 | ₩17,026 | ₩17,026 | ₩6,143 | ₩7,011 | -58.82% | 15.9만 |
|---|
| 2026.01.27 | ₩18,709 | ₩18,709 | ₩17,514 | ₩17,627 | -5.78% | 1.8만 |
|---|
| 2026.01.26 | ₩18,885 | ₩19,497 | ₩18,695 | ₩19,029 | +0.76% | 1.1만 |
|---|
| 2026.01.23 | ₩19,163 | ₩19,710 | ₩19,163 | ₩19,243 | +0.42% | 3.7천 |
|---|
| 2026.01.22 | ₩19,163 | ₩19,630 | ₩19,163 | ₩19,630 | +2.44% | 2.7천 |
|---|
| 2026.01.21 | ₩19,446 | ₩19,777 | ₩19,446 | ₩19,777 | +1.70% | 4.1천 |
|---|
| 2026.01.20 | ₩19,016 | ₩19,176 | ₩18,852 | ₩19,002 | -0.07% | 1.2만 |
|---|
| 2026.01.16 | ₩19,002 | ₩19,029 | ₩18,856 | ₩18,976 | -0.14% | 2.9천 |
|---|
| 2026.01.15 | ₩18,766 | ₩19,010 | ₩18,722 | ₩19,010 | +1.30% | 5.6천 |
|---|
| 2026.01.14 | ₩19,083 | ₩19,144 | ₩18,722 | ₩19,056 | -0.14% | 5.3천 |
|---|
| 2026.01.13 | ₩19,430 | ₩19,483 | ₩19,096 | ₩19,203 | -1.17% | 8.2천 |
|---|
| 2026.01.12 | ₩19,964 | ₩19,964 | ₩19,376 | ₩19,430 | -2.68% | 5.2천 |
|---|
| 2026.01.09 | ₩19,497 | ₩19,730 | ₩19,430 | ₩19,430 | -0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩20,031 | ₩20,124 | ₩19,403 | ₩19,403 | -3.13% | 3.8천 |
|---|
| 2026.01.07 | ₩19,911 | ₩19,911 | ₩19,911 | ₩19,911 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩19,603 | ₩20,365 | ₩19,390 | ₩19,792 | +0.96% | 4.8천 |
|---|
| 2026.01.05 | ₩19,096 | ₩21,032 | ₩19,096 | ₩19,621 | +2.75% | 4.8천 |
|---|
| 2026.01.02 | ₩19,897 | ₩19,897 | ₩19,029 | ₩19,029 | -4.36% | 7.9천 |
|---|
| 2025.12.31 | ₩19,830 | ₩20,105 | ₩19,642 | ₩19,647 | -0.92% | 1.7천 |
|---|
| 2025.12.30 | ₩20,418 | ₩20,513 | ₩19,618 | ₩20,111 | -1.50% | 1.6천 |
|---|
| 2025.12.29 | ₩19,510 | ₩20,628 | ₩19,497 | ₩20,624 | +5.71% | 5.9천 |
|---|
| 2025.12.26 | ₩19,690 | ₩20,605 | ₩19,243 | ₩19,376 | -1.59% | 1.4만 |
|---|
| 2025.12.24 | ₩19,737 | ₩19,737 | ₩19,436 | ₩19,710 | -0.14% | 9.7천 |
|---|
| 2025.12.23 | ₩19,510 | ₩20,298 | ₩19,510 | ₩20,017 | +2.60% | 2.3천 |
|---|
| 2025.12.22 | ₩20,391 | ₩20,732 | ₩19,729 | ₩19,729 | -3.25% | 1만 |
|---|
| 2025.12.19 | ₩20,632 | ₩20,762 | ₩20,365 | ₩20,365 | -1.29% | 7.4천 |
|---|
| 2025.12.18 | ₩20,891 | ₩20,912 | ₩20,578 | ₩20,645 | -1.18% | 3.2천 |
|---|
| 2025.12.17 | ₩21,099 | ₩21,099 | ₩20,779 | ₩20,779 | -1.52% | 4.5천 |
|---|
| 2025.12.16 | ₩20,995 | ₩21,006 | ₩20,819 | ₩20,819 | -0.84% | 2.5천 |
|---|
| 2025.12.15 | ₩20,985 | ₩21,004 | ₩20,698 | ₩20,725 | -1.24% | 2.7천 |
|---|
| 2025.12.12 | ₩20,738 | ₩20,992 | ₩20,738 | ₩20,867 | +0.62% | 2.2천 |
|---|
| 2025.12.11 | ₩21,166 | ₩21,339 | ₩21,032 | ₩21,032 | -0.63% | 4.5천 |
|---|
| 2025.12.10 | ₩21,206 | ₩21,206 | ₩21,206 | ₩21,206 | 0.00% | 500 |
|---|
| 2025.12.09 | ₩21,299 | ₩21,299 | ₩20,925 | ₩20,965 | -1.57% | 1.6천 |
|---|
| 2025.12.08 | ₩21,206 | ₩21,286 | ₩21,206 | ₩21,286 | +0.38% | 1.5천 |
|---|
| 2025.12.05 | ₩21,206 | ₩21,233 | ₩21,206 | ₩21,206 | 0.00% | 1.8천 |
|---|
| 2025.12.04 | ₩20,952 | ₩21,353 | ₩20,952 | ₩21,353 | +1.91% | 1.6천 |
|---|
| 2025.12.03 | ₩20,925 | ₩21,353 | ₩20,925 | ₩21,140 | +1.03% | 1.1천 |
|---|
| 2025.12.02 | ₩21,179 | ₩21,353 | ₩21,166 | ₩21,166 | -0.06% | 2.7천 |
|---|
| 2025.12.01 | ₩21,166 | ₩21,166 | ₩21,134 | ₩21,134 | -0.15% | 1.7천 |
|---|
| 2025.11.28 | ₩21,006 | ₩21,006 | ₩20,632 | ₩20,925 | -0.38% | 900 |
|---|
| 2025.11.26 | ₩21,032 | ₩21,086 | ₩20,907 | ₩21,086 | +0.25% | 3.2천 |
|---|
| 2025.11.25 | ₩20,779 | ₩20,832 | ₩20,779 | ₩20,828 | +0.24% | 5.3천 |
|---|
| 2025.11.24 | ₩20,551 | ₩20,800 | ₩20,551 | ₩20,700 | +0.72% | 4천 |
|---|
| 2025.11.21 | ₩20,525 | ₩20,650 | ₩20,498 | ₩20,511 | -0.07% | 3천 |
|---|
| 2025.11.20 | ₩20,497 | ₩20,498 | ₩20,365 | ₩20,498 | +0.01% | 2.6천 |
|---|
| 2025.11.19 | ₩20,775 | ₩20,775 | ₩20,405 | ₩20,418 | -1.72% | 1.9천 |
|---|
| 2025.11.18 | ₩20,819 | ₩20,819 | ₩20,712 | ₩20,712 | -0.51% | 1.3천 |
|---|
| 2025.11.17 | ₩20,805 | ₩20,832 | ₩20,698 | ₩20,819 | +0.06% | 2.8천 |
|---|
| 2025.11.14 | ₩20,721 | ₩20,721 | ₩20,721 | ₩20,721 | 0.00% | 900 |
|---|
| 2025.11.13 | ₩20,792 | ₩20,792 | ₩20,353 | ₩20,353 | -2.11% | 1.4천 |
|---|
| 2025.11.12 | ₩20,565 | ₩20,805 | ₩20,565 | ₩20,685 | +0.58% | 1.9천 |
|---|
| 2025.11.11 | ₩20,578 | ₩20,766 | ₩20,578 | ₩20,766 | +0.91% | 1.2천 |
|---|
| 2025.11.10 | ₩20,324 | ₩20,517 | ₩20,324 | ₩20,477 | +0.75% | 1.8천 |
|---|
| 2025.11.07 | ₩20,632 | ₩20,762 | ₩20,365 | ₩20,365 | -1.29% | 1.7천 |
|---|
| 2025.11.06 | ₩20,164 | ₩20,592 | ₩20,164 | ₩20,565 | +1.99% | 5천 |
|---|
| 2025.11.05 | ₩20,565 | ₩20,565 | ₩20,302 | ₩20,302 | -1.28% | 400 |
|---|
| 2025.11.04 | ₩20,373 | ₩20,373 | ₩20,373 | ₩20,373 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩20,632 | ₩20,686 | ₩20,632 | ₩20,672 | +0.19% | 2.8천 |
|---|
| 2025.10.31 | ₩20,431 | ₩20,498 | ₩20,031 | ₩20,170 | -1.28% | 2.1천 |
|---|
| 2025.10.30 | ₩20,698 | ₩20,712 | ₩20,565 | ₩20,712 | +0.06% | 3.2천 |
|---|
| 2025.10.29 | ₩20,624 | ₩20,698 | ₩20,624 | ₩20,698 | +0.36% | 1천 |
|---|
| 2025.10.28 | ₩20,645 | ₩20,645 | ₩20,525 | ₩20,565 | -0.39% | 1.4천 |
|---|
| 2025.10.27 | ₩20,672 | ₩20,672 | ₩20,487 | ₩20,525 | -0.71% | 1.4천 |
|---|
| 2025.10.24 | ₩20,541 | ₩20,581 | ₩20,541 | ₩20,581 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩20,324 | ₩20,592 | ₩20,324 | ₩20,415 | +0.45% | 1천 |
|---|
| 2025.10.22 | ₩20,454 | ₩20,454 | ₩20,264 | ₩20,264 | -0.93% | 800 |
|---|
| 2025.10.21 | ₩20,044 | ₩20,371 | ₩20,031 | ₩20,324 | +1.40% | 1.2천 |
|---|
| 2025.10.20 | ₩21,019 | ₩21,032 | ₩20,195 | ₩20,545 | -2.26% | 4.9천 |
|---|
| 2025.10.17 | ₩20,765 | ₩20,952 | ₩20,765 | ₩20,925 | +0.77% | 3.3천 |
|---|
| 2025.10.16 | ₩20,756 | ₩20,756 | ₩20,756 | ₩20,756 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩20,939 | ₩20,952 | ₩20,218 | ₩20,218 | -3.44% | 1.7천 |
|---|
| 2025.10.14 | ₩20,031 | ₩20,899 | ₩19,937 | ₩19,937 | -0.47% | 4.2천 |
|---|
| 2025.10.13 | ₩19,897 | ₩19,897 | ₩19,897 | ₩19,897 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩19,897 | ₩19,897 | ₩19,897 | ₩19,897 | 0.00% | 400 |
|---|
