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 | ₩8,060 | ₩8,126 | ₩8,060 | ₩8,113 | +0.66% | 1.4천 |
| 2026.10.08 | ₩8,220 | ₩8,220 | ₩8,220 | ₩8,220 | 0.00% | 0 |
| 2026.10.07 | ₩8,420 | ₩8,420 | ₩7,953 | ₩8,220 | -2.38% | 1.4만 |
| 2026.10.06 | ₩8,461 | ₩8,461 | ₩8,461 | ₩8,461 | 0.00% | 800 |
| 2026.10.05 | ₩8,359 | ₩8,588 | ₩8,354 | ₩8,588 | +2.73% | 2.3천 |
| 2026.10.02 | ₩8,420 | ₩8,487 | ₩8,354 | ₩8,354 | -0.79% | 1.8만 |
| 2026.10.01 | ₩8,541 | ₩8,554 | ₩8,420 | ₩8,447 | -1.10% | 2.7천 |
| 2026.09.30 | ₩8,875 | ₩8,875 | ₩8,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,674 |
| -2.26% |
| 3.6천 |
| 2026.09.29 | ₩8,570 | ₩8,848 | ₩8,570 | ₩8,848 | +3.24% | 1천 |
|---|
| 2026.09.28 | ₩8,815 | ₩9,089 | ₩8,551 | ₩8,875 | +0.68% | 4.4천 |
|---|
| 2026.09.25 | ₩9,262 | ₩9,262 | ₩8,712 | ₩9,176 | -0.94% | 2.6천 |
|---|
| 2026.09.24 | ₩9,262 | ₩9,289 | ₩8,955 | ₩9,289 | +0.29% | 2.5천 |
|---|
| 2026.09.23 | ₩8,688 | ₩9,289 | ₩8,588 | ₩9,289 | +6.92% | 1.4만 |
|---|
| 2026.09.22 | ₩8,367 | ₩9,022 | ₩8,367 | ₩8,688 | +3.83% | 7.6천 |
|---|
| 2026.09.21 | ₩8,928 | ₩8,928 | ₩8,153 | ₩8,420 | -5.69% | 1.9만 |
|---|
| 2026.09.18 | ₩8,888 | ₩9,022 | ₩8,888 | ₩8,955 | +0.75% | 800 |
|---|
| 2026.09.17 | ₩8,888 | ₩9,095 | ₩8,756 | ₩8,756 | -1.49% | 6.3천 |
|---|
| 2026.09.16 | ₩8,862 | ₩9,022 | ₩8,688 | ₩8,922 | +0.68% | 7.5천 |
|---|
| 2026.09.15 | ₩9,423 | ₩9,423 | ₩8,153 | ₩8,821 | -6.38% | 1.2만 |
|---|
| 2026.09.14 | ₩9,356 | ₩9,423 | ₩9,115 | ₩9,423 | +0.71% | 4.7천 |
|---|
| 2026.09.11 | ₩9,055 | ₩9,055 | ₩9,055 | ₩9,055 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩9,055 | ₩9,055 | ₩9,055 | ₩9,055 | 0.00% | 600 |
|---|
| 2026.09.09 | ₩9,289 | ₩9,356 | ₩9,289 | ₩9,289 | 0.00% | 3.1천 |
|---|
| 2026.09.08 | ₩9,049 | ₩9,289 | ₩8,955 | ₩9,289 | +2.66% | 2.7천 |
|---|
| 2026.09.04 | ₩9,316 | ₩9,316 | ₩8,835 | ₩8,888 | -4.59% | 3.4천 |
|---|
| 2026.09.03 | ₩9,543 | ₩9,610 | ₩9,343 | ₩9,516 | -0.28% | 3.6천 |
|---|
| 2026.09.02 | ₩9,222 | ₩9,958 | ₩9,222 | ₩9,623 | +4.35% | 1.2만 |
|---|
| 2026.09.01 | ₩9,236 | ₩9,730 | ₩9,236 | ₩9,597 | +3.91% | 1.2천 |
|---|
| 2026.08.31 | ₩9,289 | ₩10,572 | ₩9,022 | ₩9,864 | +6.19% | 1.5만 |
|---|
| 2026.08.28 | ₩8,821 | ₩9,156 | ₩8,688 | ₩9,022 | +2.27% | 2.4천 |
|---|
| 2026.08.27 | ₩8,813 | ₩8,813 | ₩8,813 | ₩8,813 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩8,688 | ₩8,813 | ₩8,688 | ₩8,813 | +1.45% | 300 |
|---|
| 2026.08.25 | ₩9,122 | ₩9,122 | ₩8,781 | ₩8,781 | -3.74% | 2.6천 |
|---|
| 2026.08.24 | ₩9,343 | ₩9,343 | ₩9,089 | ₩9,089 | -2.72% | 1.5천 |
|---|
| 2026.08.21 | ₩8,688 | ₩9,196 | ₩8,688 | ₩9,196 | +5.85% | 3.7천 |
|---|
| 2026.08.20 | ₩8,728 | ₩8,728 | ₩8,728 | ₩8,728 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩8,942 | ₩8,942 | ₩8,688 | ₩8,688 | -2.84% | 1.4천 |
|---|
| 2026.08.18 | ₩8,688 | ₩9,249 | ₩8,688 | ₩8,955 | +3.08% | 2.4천 |
|---|
| 2026.08.17 | ₩9,690 | ₩9,690 | ₩8,855 | ₩9,115 | -5.93% | 1.6만 |
|---|
| 2026.08.14 | ₩9,387 | ₩9,623 | ₩9,317 | ₩9,317 | -0.74% | 8.6천 |
|---|
| 2026.08.13 | ₩9,375 | ₩9,704 | ₩9,375 | ₩9,436 | +0.66% | 5천 |
|---|
| 2026.08.12 | ₩9,891 | ₩9,891 | ₩8,701 | ₩9,430 | -4.66% | 5.3천 |
|---|
| 2026.08.11 | ₩10,121 | ₩10,345 | ₩9,650 | ₩9,851 | -2.67% | 7.4천 |
|---|
| 2026.08.10 | ₩10,265 | ₩11,241 | ₩9,490 | ₩9,623 | -6.25% | 3.2만 |
|---|
| 2026.08.07 | ₩7,986 | ₩8,146 | ₩7,986 | ₩8,100 | +1.42% | 5.7천 |
|---|
| 2026.08.06 | ₩7,752 | ₩7,752 | ₩7,752 | ₩7,752 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩7,752 | ₩7,752 | ₩7,752 | ₩7,752 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩7,739 | ₩7,819 | ₩7,739 | ₩7,819 | +1.04% | 2.6천 |
|---|
| 2026.08.03 | ₩7,819 | ₩7,819 | ₩7,819 | ₩7,819 | 0.00% | 2천 |
|---|
| 2026.07.31 | ₩7,919 | ₩8,019 | ₩7,832 | ₩8,019 | +1.27% | 2.9천 |
|---|
| 2026.07.30 | ₩7,725 | ₩8,287 | ₩7,725 | ₩8,220 | +6.40% | 1.6천 |
|---|
| 2026.07.29 | ₩7,792 | ₩7,792 | ₩7,792 | ₩7,792 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩7,792 | ₩7,792 | ₩7,792 | ₩7,792 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩8,006 | ₩8,006 | ₩7,725 | ₩7,725 | -3.51% | 1천 |
|---|
| 2026.07.24 | ₩7,645 | ₩8,019 | ₩7,645 | ₩8,019 | +4.90% | 1천 |
|---|
| 2026.07.23 | ₩7,832 | ₩7,832 | ₩7,645 | ₩7,645 | -2.39% | 7.5천 |
|---|
| 2026.07.22 | ₩7,939 | ₩8,300 | ₩7,939 | ₩8,033 | +1.18% | 3.8천 |
|---|
| 2026.07.21 | ₩7,318 | ₩7,653 | ₩7,318 | ₩7,653 | +4.58% | 1.5천 |
|---|
| 2026.07.20 | ₩7,238 | ₩7,518 | ₩7,238 | ₩7,498 | +3.60% | 7.3천 |
|---|
| 2026.07.17 | ₩7,457 | ₩7,457 | ₩7,457 | ₩7,457 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩7,351 | ₩7,485 | ₩7,017 | ₩7,485 | +1.82% | 6.1천 |
|---|
| 2026.07.15 | ₩7,485 | ₩7,485 | ₩7,485 | ₩7,485 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩7,278 | ₩7,471 | ₩7,278 | ₩7,471 | +2.66% | 900 |
|---|
| 2026.07.13 | ₩7,466 | ₩7,552 | ₩7,324 | ₩7,324 | -1.90% | 5.3천 |
|---|
| 2026.07.10 | ₩7,451 | ₩7,819 | ₩7,451 | ₩7,485 | +0.45% | 900 |
|---|
| 2026.07.09 | ₩7,351 | ₩7,552 | ₩7,284 | ₩7,351 | 0.00% | 3.3천 |
|---|
| 2026.07.08 | ₩7,792 | ₩7,792 | ₩7,284 | ₩7,284 | -6.52% | 8.6천 |
|---|
| 2026.07.07 | ₩7,485 | ₩7,485 | ₩7,485 | ₩7,485 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩7,084 | ₩7,244 | ₩7,084 | ₩7,244 | +2.26% | 1천 |
|---|
| 2026.07.02 | ₩8,086 | ₩8,086 | ₩7,030 | ₩7,111 | -12.07% | 1.1만 |
|---|
| 2026.07.01 | ₩7,485 | ₩7,485 | ₩7,485 | ₩7,485 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩7,485 | ₩7,485 | ₩7,485 | ₩7,485 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩7,365 | ₩7,485 | ₩7,365 | ₩7,485 | +1.63% | 200 |
|---|
| 2026.06.26 | ₩8,126 | ₩8,126 | ₩8,126 | ₩8,126 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩8,314 | ₩8,808 | ₩7,458 | ₩7,819 | -5.95% | 9.9천 |
|---|
| 2026.06.24 | ₩7,705 | ₩8,140 | ₩7,151 | ₩7,418 | -3.73% | 5.5천 |
|---|
| 2026.06.23 | ₩7,338 | ₩7,351 | ₩7,338 | ₩7,351 | +0.18% | 3.3천 |
|---|
| 2026.06.22 | ₩7,084 | ₩7,137 | ₩7,071 | ₩7,084 | 0.00% | 4천 |
|---|
| 2026.06.18 | ₩7,509 | ₩7,886 | ₩7,378 | ₩7,378 | -1.74% | 2.5천 |
|---|
| 2026.06.17 | ₩7,619 | ₩7,619 | ₩7,619 | ₩7,619 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩6,950 | ₩6,950 | ₩6,950 | ₩6,950 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩7,024 | ₩7,405 | ₩7,024 | ₩7,405 | +5.42% | 3.6천 |
|---|
| 2026.06.12 | ₩7,044 | ₩7,044 | ₩7,044 | ₩7,044 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩7,044 | ₩7,044 | ₩7,044 | ₩7,044 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩6,783 | ₩7,044 | ₩6,783 | ₩7,044 | +3.84% | 1.1천 |
|---|
| 2026.06.09 | ₩6,817 | ₩7,017 | ₩6,563 | ₩6,563 | -3.73% | 5.3천 |
|---|
| 2026.06.08 | ₩6,850 | ₩6,857 | ₩6,576 | ₩6,817 | -0.49% | 3.3천 |
|---|
| 2026.06.05 | ₩7,177 | ₩7,177 | ₩7,111 | ₩7,111 | -0.93% | 600 |
|---|
| 2026.06.04 | ₩7,177 | ₩7,338 | ₩7,177 | ₩7,338 | +2.23% | 1.8천 |
|---|
| 2026.06.03 | ₩7,151 | ₩7,324 | ₩7,151 | ₩7,177 | +0.37% | 2.8천 |
|---|
| 2026.06.02 | ₩7,311 | ₩7,585 | ₩7,311 | ₩7,338 | +0.37% | 3천 |
|---|
| 2026.06.01 | ₩7,685 | ₩7,685 | ₩7,017 | ₩7,683 | -0.03% | 5.4천 |
|---|
| 2026.05.29 | ₩7,986 | ₩7,986 | ₩7,819 | ₩7,819 | -2.09% | 600 |
|---|
| 2026.05.28 | ₩8,153 | ₩8,193 | ₩8,026 | ₩8,026 | -1.56% | 1.2천 |
|---|
| 2026.05.27 | ₩8,167 | ₩8,167 | ₩8,167 | ₩8,167 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩8,688 | ₩8,688 | ₩8,019 | ₩8,140 | -6.31% | 3.7천 |
|---|
| 2026.05.22 | ₩8,621 | ₩8,755 | ₩8,273 | ₩8,755 | +1.55% | 4.6천 |
|---|
| 2026.05.21 | ₩8,721 | ₩8,728 | ₩8,434 | ₩8,434 | -3.30% | 2천 |
|---|
| 2026.05.20 | ₩8,701 | ₩8,701 | ₩8,701 | ₩8,701 | 0.00% | 600 |
|---|
| 2026.05.19 | ₩8,688 | ₩8,688 | ₩8,554 | ₩8,648 | -0.46% | 3.5천 |
|---|
| 2026.05.18 | ₩8,661 | ₩8,862 | ₩8,661 | ₩8,688 | +0.31% | 1.8천 |
|---|
| 2026.05.15 | ₩8,501 | ₩8,594 | ₩8,501 | ₩8,594 | +1.10% | 1천 |
|---|
| 2026.05.14 | ₩8,467 | ₩8,951 | ₩8,467 | ₩8,951 | +5.71% | 4.3천 |
|---|
| 2026.05.13 | ₩8,621 | ₩8,621 | ₩8,621 | ₩8,621 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩8,688 | ₩8,688 | ₩8,554 | ₩8,588 | -1.15% | 1.1만 |
|---|
| 2026.05.11 | ₩8,688 | ₩8,688 | ₩8,461 | ₩8,567 | -1.38% | 2.6천 |
|---|
| 2026.05.08 | ₩8,567 | ₩8,875 | ₩8,567 | ₩8,821 | +2.96% | 6.9천 |
|---|
| 2026.05.07 | ₩8,821 | ₩8,821 | ₩8,434 | ₩8,634 | -2.12% | 3.3천 |
|---|
| 2026.05.06 | ₩8,741 | ₩9,256 | ₩8,487 | ₩8,487 | -2.91% | 2천 |
|---|
| 2026.05.05 | ₩8,928 | ₩9,222 | ₩8,674 | ₩8,674 | -2.84% | 3.3천 |
|---|
| 2026.05.04 | ₩8,701 | ₩8,928 | ₩8,420 | ₩8,928 | +2.61% | 2.8천 |
|---|
| 2026.05.01 | ₩9,222 | ₩9,222 | ₩8,674 | ₩8,701 | -5.65% | 3.9천 |
|---|
| 2026.04.30 | ₩8,688 | ₩9,356 | ₩8,674 | ₩9,222 | +6.15% | 2.3천 |
|---|
| 2026.04.29 | ₩8,608 | ₩8,608 | ₩8,487 | ₩8,487 | -1.40% | 9.8천 |
|---|
| 2026.04.28 | ₩8,821 | ₩8,821 | ₩8,821 | ₩8,821 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩8,821 | ₩8,821 | ₩8,821 | ₩8,821 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩9,369 | ₩10,666 | ₩8,821 | ₩8,821 | -5.85% | 4.3천 |
|---|
| 2026.04.23 | ₩9,503 | ₩9,503 | ₩9,503 | ₩9,503 | 0.00% | 700 |
|---|
| 2026.04.22 | ₩9,222 | ₩10,773 | ₩9,142 | ₩9,704 | +5.22% | 8.4천 |
|---|
| 2026.04.21 | ₩9,356 | ₩9,356 | ₩9,356 | ₩9,356 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩8,902 | ₩9,356 | ₩8,715 | ₩9,356 | +5.11% | 3.5천 |
|---|
| 2026.04.17 | ₩8,541 | ₩8,594 | ₩8,541 | ₩8,594 | +0.63% | 1.8천 |
|---|
| 2026.04.16 | ₩10,358 | ₩10,746 | ₩8,554 | ₩8,594 | -17.03% | 1만 |
|---|
| 2026.04.15 | ₩9,329 | ₩10,826 | ₩9,329 | ₩10,586 | +13.47% | 3.3천 |
|---|
| 2026.04.14 | ₩10,813 | ₩11,094 | ₩10,211 | ₩10,960 | +1.36% | 3.4천 |
|---|
| 2026.04.13 | ₩9,356 | ₩12,430 | ₩8,701 | ₩11,348 | +21.29% | 3만 |
|---|
| 2026.04.10 | ₩9,062 | ₩10,358 | ₩9,022 | ₩9,597 | +5.90% | 1.8만 |
|---|
| 2026.04.09 | ₩8,367 | ₩9,178 | ₩8,367 | ₩9,178 | +9.70% | 1.6천 |
|---|
| 2026.04.08 | ₩9,089 | ₩9,329 | ₩8,407 | ₩8,955 | -1.47% | 4.7천 |
|---|
| 2026.04.07 | ₩9,316 | ₩9,530 | ₩9,009 | ₩9,196 | -1.29% | 6.2천 |
|---|
| 2026.04.06 | ₩8,447 | ₩8,688 | ₩7,846 | ₩8,688 | +2.85% | 4천 |
|---|
| 2026.04.02 | ₩9,463 | ₩9,463 | ₩9,463 | ₩9,463 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩9,276 | ₩9,389 | ₩9,276 | ₩9,289 | +0.14% | 1.1만 |
|---|
| 2026.03.31 | ₩8,328 | ₩9,356 | ₩7,872 | ₩9,356 | +12.34% | 1.4만 |
|---|
| 2026.03.30 | ₩8,501 | ₩8,728 | ₩8,100 | ₩8,514 | +0.16% | 3.7천 |
|---|
| 2026.03.27 | ₩8,888 | ₩8,940 | ₩8,621 | ₩8,940 | +0.59% | 3.1천 |
|---|
| 2026.03.26 | ₩8,755 | ₩8,755 | ₩8,474 | ₩8,610 | -1.65% | 1.6천 |
|---|
| 2026.03.25 | ₩8,648 | ₩8,648 | ₩8,420 | ₩8,420 | -2.63% | 900 |
|---|
| 2026.03.24 | ₩8,420 | ₩8,420 | ₩8,420 | ₩8,420 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩8,314 | ₩8,420 | ₩8,233 | ₩8,420 | +1.29% | 2.2천 |
|---|
| 2026.03.20 | ₩8,314 | ₩8,354 | ₩8,314 | ₩8,354 | +0.48% | 800 |
|---|
| 2026.03.19 | ₩8,422 | ₩8,422 | ₩8,394 | ₩8,407 | -0.17% | 900 |
|---|
| 2026.03.18 | ₩8,220 | ₩8,273 | ₩8,220 | ₩8,273 | +0.65% | 500 |
|---|
| 2026.03.17 | ₩8,354 | ₩8,501 | ₩8,287 | ₩8,501 | +1.76% | 3.4천 |
|---|
| 2026.03.16 | ₩8,420 | ₩8,527 | ₩8,180 | ₩8,420 | 0.00% | 3.4천 |
|---|
| 2026.03.13 | ₩8,314 | ₩8,531 | ₩8,033 | ₩8,527 | +2.57% | 3.1천 |
|---|
| 2026.03.12 | ₩8,347 | ₩8,474 | ₩8,019 | ₩8,327 | -0.24% | 3.3천 |
|---|
| 2026.03.11 | ₩8,140 | ₩8,621 | ₩8,140 | ₩8,501 | +4.43% | 1.5천 |
|---|
| 2026.03.10 | ₩8,300 | ₩8,648 | ₩8,019 | ₩8,648 | +4.19% | 2.3천 |
|---|
| 2026.03.09 | ₩7,983 | ₩7,983 | ₩7,725 | ₩7,859 | -1.56% | 3천 |
|---|
| 2026.03.06 | ₩7,605 | ₩8,420 | ₩7,605 | ₩8,033 | +5.62% | 2.9천 |
|---|
| 2026.03.05 | ₩7,578 | ₩7,766 | ₩7,578 | ₩7,766 | +2.47% | 4.3천 |
|---|
| 2026.03.04 | ₩7,855 | ₩8,501 | ₩7,712 | ₩8,501 | +8.22% | 9.4천 |
|---|
| 2026.03.03 | ₩7,819 | ₩8,019 | ₩7,672 | ₩7,712 | -1.37% | 6.2천 |
|---|
| 2026.03.02 | ₩7,645 | ₩7,872 | ₩7,645 | ₩7,872 | +2.97% | 1.6천 |
|---|
| 2026.02.27 | ₩7,632 | ₩7,872 | ₩7,632 | ₩7,819 | +2.45% | 2.8천 |
|---|
| 2026.02.26 | ₩7,659 | ₩7,826 | ₩7,605 | ₩7,619 | -0.52% | 9.9천 |
|---|
| 2026.02.25 | ₩7,552 | ₩8,006 | ₩7,552 | ₩7,792 | +3.19% | 8.9천 |
|---|
| 2026.02.24 | ₩8,354 | ₩8,354 | ₩7,752 | ₩7,752 | -7.20% | 5.9천 |
|---|
| 2026.02.23 | ₩7,752 | ₩8,594 | ₩7,712 | ₩8,541 | +10.17% | 3.7만 |
|---|
| 2026.02.20 | ₩8,340 | ₩8,648 | ₩7,458 | ₩8,189 | -1.81% | 2.3만 |
|---|
| 2026.02.19 | ₩8,554 | ₩8,674 | ₩8,220 | ₩8,674 | +1.41% | 1.2만 |
|---|
| 2026.02.18 | ₩9,383 | ₩9,383 | ₩7,926 | ₩9,142 | -2.56% | 2.5만 |
|---|
| 2026.02.17 | ₩8,019 | ₩9,623 | ₩7,351 | ₩9,623 | +20.00% | 1.6만 |
|---|
| 2026.02.13 | ₩7,619 | ₩8,688 | ₩7,578 | ₩8,300 | +8.95% | 2.4만 |
|---|
| 2026.02.12 | ₩6,790 | ₩7,953 | ₩6,790 | ₩7,552 | +11.22% | 2.1만 |
|---|
| 2026.02.11 | ₩6,670 | ₩8,006 | ₩6,162 | ₩7,084 | +6.21% | 10.3만 |
|---|
| 2026.02.10 | ₩5,640 | ₩7,565 | ₩5,640 | ₩7,458 | +32.23% | 3.4만 |
|---|
| 2026.02.09 | ₩5,480 | ₩5,868 | ₩5,480 | ₩5,640 | +2.93% | 5.8천 |
|---|
| 2026.02.06 | ₩5,667 | ₩5,814 | ₩5,400 | ₩5,781 | +2.00% | 1.6만 |
|---|
| 2026.02.05 | ₩5,373 | ₩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 | ₩5,373 | ₩6,015 | ₩5,373 | ₩6,015 | +11.94% | 1.9만 |
|---|
| 2026.02.02 | ₩5,440 | ₩6,242 | ₩5,079 | ₩5,449 | +0.17% | 3.5만 |
|---|
| 2026.01.30 | ₩5,079 | ₩6,295 | ₩5,066 | ₩5,600 | +10.26% | 2.3만 |
|---|
| 2026.01.29 | ₩6,683 | ₩6,683 | ₩4,879 | ₩5,173 | -22.60% | 7.7만 |
|---|
| 2026.01.28 | ₩17,041 | ₩17,041 | ₩6,148 | ₩7,017 | -58.82% | 15.9만 |
|---|
| 2026.01.27 | ₩18,725 | ₩18,725 | ₩17,529 | ₩17,643 | -5.78% | 1.8만 |
|---|
| 2026.01.26 | ₩18,902 | ₩19,514 | ₩18,712 | ₩19,046 | +0.76% | 1.1만 |
|---|
| 2026.01.23 | ₩19,180 | ₩19,728 | ₩19,180 | ₩19,260 | +0.42% | 3.7천 |
|---|
| 2026.01.22 | ₩19,180 | ₩19,648 | ₩19,180 | ₩19,648 | +2.44% | 2.7천 |
|---|
| 2026.01.21 | ₩19,463 | ₩19,795 | ₩19,463 | ₩19,795 | +1.70% | 4.1천 |
|---|
| 2026.01.20 | ₩19,033 | ₩19,193 | ₩18,868 | ₩19,020 | -0.07% | 1.2만 |
|---|
| 2026.01.16 | ₩19,020 | ₩19,046 | ₩18,873 | ₩18,993 | -0.14% | 2.9천 |
|---|
| 2026.01.15 | ₩18,783 | ₩19,028 | ₩18,739 | ₩19,028 | +1.30% | 5.6천 |
|---|
| 2026.01.14 | ₩19,100 | ₩19,161 | ₩18,739 | ₩19,073 | -0.14% | 5.3천 |
|---|
| 2026.01.13 | ₩19,447 | ₩19,501 | ₩19,113 | ₩19,220 | -1.17% | 8.2천 |
|---|
| 2026.01.12 | ₩19,982 | ₩19,982 | ₩19,394 | ₩19,447 | -2.68% | 5.2천 |
|---|
| 2026.01.09 | ₩19,514 | ₩19,748 | ₩19,447 | ₩19,447 | -0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩20,049 | ₩20,142 | ₩19,421 | ₩19,421 | -3.13% | 3.8천 |
|---|
| 2026.01.07 | ₩19,928 | ₩19,928 | ₩19,928 | ₩19,928 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩19,621 | ₩20,383 | ₩19,407 | ₩19,809 | +0.96% | 4.8천 |
|---|
| 2026.01.05 | ₩19,113 | ₩21,051 | ₩19,113 | ₩19,638 | +2.75% | 4.8천 |
|---|
| 2026.01.02 | ₩19,915 | ₩19,915 | ₩19,046 | ₩19,046 | -4.36% | 7.9천 |
|---|
| 2025.12.31 | ₩19,848 | ₩20,124 | ₩19,660 | ₩19,665 | -0.92% | 1.7천 |
|---|
| 2025.12.30 | ₩20,436 | ₩20,531 | ₩19,636 | ₩20,129 | -1.50% | 1.6천 |
|---|
| 2025.12.29 | ₩19,527 | ₩20,646 | ₩19,514 | ₩20,642 | +5.71% | 5.9천 |
|---|
| 2025.12.26 | ₩19,708 | ₩20,623 | ₩19,260 | ₩19,394 | -1.59% | 1.4만 |
|---|
| 2025.12.24 | ₩19,755 | ₩19,755 | ₩19,454 | ₩19,728 | -0.14% | 9.7천 |
|---|
| 2025.12.23 | ₩19,527 | ₩20,316 | ₩19,527 | ₩20,035 | +2.60% | 2.3천 |
|---|
| 2025.12.22 | ₩20,410 | ₩20,750 | ₩19,747 | ₩19,747 | -3.25% | 1만 |
|---|
| 2025.12.19 | ₩20,650 | ₩20,781 | ₩20,383 | ₩20,383 | -1.29% | 7.4천 |
|---|
| 2025.12.18 | ₩20,909 | ₩20,931 | ₩20,597 | ₩20,664 | -1.18% | 3.2천 |
|---|
| 2025.12.17 | ₩21,118 | ₩21,118 | ₩20,797 | ₩20,797 | -1.52% | 4.5천 |
|---|
| 2025.12.16 | ₩21,014 | ₩21,024 | ₩20,837 | ₩20,837 | -0.84% | 2.5천 |
|---|
| 2025.12.15 | ₩21,004 | ₩21,023 | ₩20,717 | ₩20,744 | -1.24% | 2.7천 |
|---|
| 2025.12.12 | ₩20,757 | ₩21,011 | ₩20,757 | ₩20,885 | +0.62% | 2.2천 |
|---|
| 2025.12.11 | ₩21,185 | ₩21,359 | ₩21,051 | ₩21,051 | -0.63% | 4.5천 |
|---|
| 2025.12.10 | ₩21,225 | ₩21,225 | ₩21,225 | ₩21,225 | 0.00% | 500 |
|---|
| 2025.12.09 | ₩21,318 | ₩21,318 | ₩20,944 | ₩20,984 | -1.57% | 1.6천 |
|---|
| 2025.12.08 | ₩21,225 | ₩21,305 | ₩21,225 | ₩21,305 | +0.38% | 1.5천 |
|---|
| 2025.12.05 | ₩21,225 | ₩21,252 | ₩21,225 | ₩21,225 | 0.00% | 1.8천 |
|---|
| 2025.12.04 | ₩20,971 | ₩21,372 | ₩20,971 | ₩21,372 | +1.91% | 1.6천 |
|---|
| 2025.12.03 | ₩20,944 | ₩21,372 | ₩20,944 | ₩21,159 | +1.03% | 1.1천 |
|---|
| 2025.12.02 | ₩21,198 | ₩21,372 | ₩21,185 | ₩21,185 | -0.06% | 2.7천 |
|---|
| 2025.12.01 | ₩21,185 | ₩21,185 | ₩21,153 | ₩21,153 | -0.15% | 1.7천 |
|---|
| 2025.11.28 | ₩21,024 | ₩21,024 | ₩20,650 | ₩20,944 | -0.38% | 900 |
|---|
| 2025.11.26 | ₩21,051 | ₩21,105 | ₩20,925 | ₩21,105 | +0.25% | 3.2천 |
|---|
| 2025.11.25 | ₩20,797 | ₩20,851 | ₩20,797 | ₩20,847 | +0.24% | 5.3천 |
|---|
| 2025.11.24 | ₩20,570 | ₩20,819 | ₩20,570 | ₩20,718 | +0.72% | 4천 |
|---|
| 2025.11.21 | ₩20,543 | ₩20,669 | ₩20,517 | ₩20,530 | -0.07% | 3천 |
|---|
| 2025.11.20 | ₩20,515 | ₩20,517 | ₩20,383 | ₩20,517 | +0.01% | 2.6천 |
|---|
| 2025.11.19 | ₩20,793 | ₩20,793 | ₩20,423 | ₩20,436 | -1.72% | 1.9천 |
|---|
| 2025.11.18 | ₩20,837 | ₩20,837 | ₩20,730 | ₩20,730 | -0.51% | 1.3천 |
|---|
| 2025.11.17 | ₩20,824 | ₩20,851 | ₩20,717 | ₩20,837 | +0.06% | 2.8천 |
|---|
| 2025.11.14 | ₩20,740 | ₩20,740 | ₩20,740 | ₩20,740 | 0.00% | 900 |
|---|
| 2025.11.13 | ₩20,811 | ₩20,811 | ₩20,371 | ₩20,371 | -2.11% | 1.4천 |
|---|
| 2025.11.12 | ₩20,583 | ₩20,824 | ₩20,583 | ₩20,704 | +0.58% | 1.9천 |
|---|
| 2025.11.11 | ₩20,597 | ₩20,785 | ₩20,597 | ₩20,785 | +0.91% | 1.2천 |
|---|
| 2025.11.10 | ₩20,343 | ₩20,535 | ₩20,343 | ₩20,495 | +0.75% | 1.8천 |
|---|
| 2025.11.07 | ₩20,650 | ₩20,781 | ₩20,383 | ₩20,383 | -1.29% | 1.7천 |
|---|
| 2025.11.06 | ₩20,182 | ₩20,610 | ₩20,182 | ₩20,583 | +1.99% | 5천 |
|---|
| 2025.11.05 | ₩20,583 | ₩20,583 | ₩20,320 | ₩20,320 | -1.28% | 400 |
|---|
| 2025.11.04 | ₩20,391 | ₩20,391 | ₩20,391 | ₩20,391 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩20,650 | ₩20,705 | ₩20,650 | ₩20,690 | +0.19% | 2.8천 |
|---|
| 2025.10.31 | ₩20,450 | ₩20,517 | ₩20,049 | ₩20,188 | -1.28% | 2.1천 |
|---|
| 2025.10.30 | ₩20,717 | ₩20,730 | ₩20,583 | ₩20,730 | +0.06% | 3.2천 |
|---|
| 2025.10.29 | ₩20,642 | ₩20,717 | ₩20,642 | ₩20,717 | +0.36% | 1천 |
|---|
| 2025.10.28 | ₩20,664 | ₩20,664 | ₩20,543 | ₩20,583 | -0.39% | 1.4천 |
|---|
| 2025.10.27 | ₩20,690 | ₩20,690 | ₩20,506 | ₩20,543 | -0.71% | 1.4천 |
|---|
| 2025.10.24 | ₩20,559 | ₩20,599 | ₩20,559 | ₩20,599 | +0.20% | 300 |
|---|
| 2025.10.23 | ₩20,343 | ₩20,610 | ₩20,343 | ₩20,434 | +0.45% | 1천 |
|---|
| 2025.10.22 | ₩20,472 | ₩20,472 | ₩20,283 | ₩20,283 | -0.93% | 800 |
|---|
| 2025.10.21 | ₩20,062 | ₩20,390 | ₩20,049 | ₩20,343 | +1.40% | 1.2천 |
|---|
| 2025.10.20 | ₩21,038 | ₩21,051 | ₩20,213 | ₩20,563 | -2.26% | 4.9천 |
|---|
| 2025.10.17 | ₩20,784 | ₩20,971 | ₩20,784 | ₩20,944 | +0.77% | 3.3천 |
|---|
| 2025.10.16 | ₩20,774 | ₩20,774 | ₩20,774 | ₩20,774 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩20,958 | ₩20,971 | ₩20,236 | ₩20,236 | -3.44% | 1.7천 |
|---|
| 2025.10.14 | ₩20,049 | ₩20,917 | ₩19,955 | ₩19,955 | -0.47% | 4.2천 |
|---|
| 2025.10.13 | ₩19,915 | ₩19,915 | ₩19,915 | ₩19,915 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩19,915 | ₩19,915 | ₩19,915 | ₩19,915 | 0.00% | 400 |
|---|
