시장 데이터를 불러오는 중
전체 종목
PKC 과거 주가
001340.KS · KOSPI
주요 제품·사업: 가성소다,합성염산 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001340.KS · KOSPI
주요 제품·사업: 가성소다,합성염산 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩5,100 | ₩5,150 | ₩4,980 | ₩4,980 | -2.35% | 5.5만 |
| 2026.10.06–2026.10.08 | ₩5,280 | ₩5,290 | ₩5,020 | ₩5,160 | -2.27% | 24.8만 |
| 2026.09.28–2026.10.02 | ₩5,100 | ₩5,290 | ₩4,900 | ₩5,230 | +2.55% | 50만 |
| 2026.09.21–2026.09.23 | ₩4,905 | ₩5,250 | ₩4,830 | ₩5,120 | +4.38% | 46.2만 |
| 2026.09.14–2026.09.18 | ₩4,950 | ₩5,000 | ₩4,810 | ₩4,900 | -1.01% | 30.5만 |
| 2026.09.07–2026.09.11 | ₩5,100 | ₩5,200 | ₩4,980 | ₩4,990 | -2.16% | 26.9만 |
| 2026.08.31–2026.09.04 | ₩5,060 | ₩5,250 | ₩4,930 | ₩5,100 | +0.79% | 35.6만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,870 |
| ₩5,150 |
| ₩4,825 |
| ₩5,140 |
| +5.54% |
| 38.5만 |
| 2026.08.18–2026.08.21 | ₩5,160 | ₩5,200 | ₩4,750 | ₩4,860 | -5.81% | 54.3만 |
|---|
| 2026.08.10–2026.08.14 | ₩5,180 | ₩5,320 | ₩4,955 | ₩5,130 | -0.97% | 64.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,470 | ₩5,320 | ₩4,320 | ₩5,180 | +15.88% | 69.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,930 | ₩4,970 | ₩4,075 | ₩4,545 | -7.81% | 114.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,090 | ₩5,180 | ₩4,860 | ₩4,905 | -3.63% | 79.4만 |
|---|
| 2026.07.13–2026.07.16 | ₩5,590 | ₩5,740 | ₩5,100 | ₩5,170 | -7.51% | 90.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,910 | ₩5,940 | ₩5,330 | ₩5,590 | -5.41% | 108.1만 |
|---|
| 2026.06.29–2026.07.03 | ₩6,010 | ₩6,310 | ₩5,510 | ₩5,880 | -2.16% | 170.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,850 | ₩7,060 | ₩5,700 | ₩6,010 | +2.74% | 616.3만 |
|---|
| 2026.06.15–2026.06.19 | ₩6,370 | ₩6,560 | ₩5,710 | ₩5,940 | -6.75% | 154.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,500 | ₩6,470 | ₩5,300 | ₩6,240 | +13.45% | 192.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,870 | ₩6,900 | ₩5,720 | ₩5,790 | -15.72% | 347.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,150 | ₩8,200 | ₩5,800 | ₩6,980 | +13.50% | 1476.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,870 | ₩6,160 | ₩5,520 | ₩6,050 | +3.07% | 122.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,980 | ₩7,030 | ₩5,900 | ₩5,950 | -14.76% | 233.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,400 | ₩7,640 | ₩6,910 | ₩6,990 | -5.54% | 176.2만 |
|---|
| 2026.04.27–2026.04.30 | ₩7,670 | ₩7,840 | ₩7,320 | ₩7,330 | -4.43% | 154만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,980 | ₩8,070 | ₩7,500 | ₩7,670 | -3.88% | 317.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,670 | ₩8,130 | ₩6,630 | ₩7,970 | +19.49% | 391.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,660 | ₩6,920 | ₩6,540 | ₩6,740 | +1.20% | 107.1만 |
|---|
| 2026.03.30–2026.04.03 | ₩6,590 | ₩7,140 | ₩6,500 | ₩6,710 | +1.82% | 169.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,500 | ₩7,050 | ₩6,230 | ₩6,760 | +4.00% | 143.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,950 | ₩6,950 | ₩6,550 | ₩6,590 | -5.18% | 100.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,550 | ₩7,330 | ₩6,360 | ₩6,950 | +6.11% | 222.4만 |
|---|
| 2026.03.03–2026.03.06 | ₩6,750 | ₩7,030 | ₩5,800 | ₩6,900 | +2.22% | 225.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,030 | ₩7,290 | ₩6,720 | ₩6,890 | -1.99% | 232.3만 |
|---|
| 2026.02.19–2026.02.20 | ₩6,700 | ₩7,150 | ₩6,630 | ₩6,970 | +4.03% | 94.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,510 | ₩6,900 | ₩6,170 | ₩6,700 | +2.92% | 167.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,100 | ₩7,060 | ₩5,880 | ₩6,370 | +4.43% | 397.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,880 | ₩6,170 | ₩5,790 | ₩6,100 | +3.74% | 146.9만 |
|---|
| 2026.01.19–2026.01.23 | ₩5,510 | ₩6,050 | ₩5,420 | ₩5,880 | +6.72% | 202.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,180 | ₩5,500 | ₩5,170 | ₩5,270 | +1.74% | 84.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,590 | ₩5,720 | ₩5,170 | ₩5,180 | -7.33% | 126만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,690 | ₩5,790 | ₩5,530 | ₩5,630 | -1.05% | 41.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,830 | ₩6,020 | ₩5,660 | ₩5,690 | -2.40% | 37.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,110 | ₩6,150 | ₩5,620 | ₩5,790 | -5.24% | 58.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,880 | ₩6,450 | ₩5,800 | ₩6,210 | +5.61% | 76.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,900 | ₩6,030 | ₩5,760 | ₩5,820 | -1.36% | 29.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,770 | ₩6,060 | ₩5,540 | ₩5,880 | +1.91% | 43.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,120 | ₩6,160 | ₩5,590 | ₩5,690 | -7.03% | 50.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,850 | ₩6,290 | ₩5,780 | ₩6,180 | +5.64% | 43.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,300 | ₩6,360 | ₩5,740 | ₩5,850 | -7.14% | 66.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,700 | ₩6,700 | ₩6,130 | ₩6,270 | -6.42% | 99.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,120 | ₩6,370 | ₩5,890 | ₩6,300 | +2.94% | 87.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,660 | ₩6,050 | ₩5,650 | ₩5,940 | +4.95% | 51만 |
|---|