시장 데이터를 불러오는 중
전체 종목
퓨어사이클 테크놀러지 과거 주가
PureCycle Technologies, Inc. - Common stock · PCT · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PureCycle Technologies, Inc. - Common stock · PCT · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,793 | ₩5,861 | ₩4,827 | ₩5,256 | -9.26% | 3556.3만 |
| 2026.09.28–2026.10.02 | ₩6,550 | ₩6,624 | ₩5,659 | ₩5,887 | -10.13% | 3584.9만 |
| 2026.09.21–2026.09.25 | ₩7,750 | ₩7,875 | ₩6,410 | ₩6,731 | -13.15% | 2838.9만 |
| 2026.09.14–2026.09.18 | ₩7,858 | ₩7,938 | ₩7,241 | ₩7,670 | -2.39% | 2119.1만 |
| 2026.09.08–2026.09.11 | ₩8,555 | ₩9,064 | ₩7,683 | ₩8,072 | -5.64% | 1427.3만 |
| 2026.08.31–2026.09.04 | ₩8,930 | ₩8,930 | ₩8,167 | ₩8,568 | -4.05% | 1297.3만 |
| 2026.08.24–2026.08.28 | ₩9,024 | ₩9,239 | ₩8,555 | ₩8,716 | -3.42% | 1410.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,292 |
| ₩9,862 |
| ₩8,863 |
| ₩9,118 |
| -1.88% |
| 1961.1만 |
| 2026.08.10–2026.08.14 | ₩9,641 | ₩10,647 | ₩9,125 | ₩9,319 | -3.34% | 2220.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,676 | ₩9,949 | ₩8,588 | ₩9,668 | +11.44% | 2861.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,844 | ₩8,783 | ₩7,710 | ₩8,542 | +8.89% | 1773.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,072 | ₩8,743 | ₩7,791 | ₩7,844 | -2.82% | 1595.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,695 | ₩10,097 | ₩7,998 | ₩8,106 | -16.39% | 2525.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,191 | ₩10,459 | ₩9,413 | ₩9,789 | -3.95% | 2207.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,446 | ₩11,210 | ₩9,782 | ₩10,204 | -2.31% | 1702만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,652 | ₩12,162 | ₩10,171 | ₩10,446 | -10.36% | 2831.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,330 | ₩12,504 | ₩10,794 | ₩11,666 | -5.38% | 3053.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,096 | ₩17,177 | ₩10,741 | ₩11,907 | -30.35% | 6218.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,734 | ₩19,034 | ₩16,104 | ₩16,781 | +0.28% | 2281.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,595 | ₩17,539 | ₩15,501 | ₩16,614 | +6.53% | 1640만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,895 | ₩17,821 | ₩14,649 | ₩15,179 | -10.16% | 2478.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,739 | ₩17,351 | ₩12,377 | ₩16,882 | +32.53% | 3754.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,513 | ₩13,080 | ₩9,775 | ₩12,779 | +21.56% | 2376.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,654 | ₩10,580 | ₩9,373 | ₩10,539 | +9.17% | 1664.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,890 | ₩10,231 | ₩8,783 | ₩9,748 | +9.65% | 1601.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,817 | ₩9,520 | ₩7,683 | ₩9,078 | +16.12% | 1825.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,294 | ₩8,019 | ₩6,785 | ₩7,965 | +9.19% | 1960.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,026 | ₩7,362 | ₩6,611 | ₩7,268 | +3.44% | 1750.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,791 | ₩8,347 | ₩6,906 | ₩7,080 | -9.12% | 2233.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,844 | ₩8,338 | ₩6,865 | ₩7,764 | -1.03% | 3365.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,911 | ₩8,381 | ₩7,254 | ₩7,724 | -2.37% | 2318.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,193 | ₩8,890 | ₩7,683 | ₩8,166 | -0.33% | 2582.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,800 | ₩12,122 | ₩8,072 | ₩8,461 | -28.30% | 3780.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,424 | ₩12,672 | ₩10,834 | ₩12,055 | +5.52% | 1275.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,886 | ₩13,114 | ₩11,612 | ₩11,652 | -9.57% | 1512.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,020 | ₩13,691 | ₩12,068 | ₩12,940 | -0.62% | 1475만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,487 | ₩15,676 | ₩12,759 | ₩12,819 | -17.23% | 1738.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,179 | ₩16,506 | ₩14,468 | ₩15,689 | +3.36% | 1607.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,275 | ₩16,264 | ₩13,275 | ₩15,769 | +18.79% | 3439.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,108 | ₩14,294 | ₩11,860 | ₩13,449 | +11.07% | 2144.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,907 | ₩12,218 | ₩11,183 | ₩12,001 | +0.79% | 1217.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,216 | ₩12,739 | ₩11,941 | ₩12,082 | -1.10% | 954만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,021 | ₩12,604 | ₩9,956 | ₩11,907 | -0.95% | 3003.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,591 | ₩13,013 | ₩11,706 | ₩11,773 | -6.50% | 1402.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,398 | ₩13,060 | ₩10,942 | ₩12,457 | +9.29% | 1563만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,767 | ₩11,867 | ₩10,218 | ₩11,800 | +9.59% | 1606만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,189 | ₩12,309 | ₩10,338 | ₩11,116 | -8.80% | 2188.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,723 | ₩14,723 | ₩11,532 | ₩12,323 | -16.30% | 2528.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,152 | ₩15,313 | ₩12,819 | ₩14,133 | -6.73% | 3043.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,888 | ₩17,975 | ₩15,112 | ₩15,528 | -13.19% | 1553만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,062 | ₩19,550 | ₩17,056 | ₩17,566 | -2.75% | 1164.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,840 | ₩20,771 | ₩17,123 | ₩17,646 | -6.33% | 2261.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,322 | ₩19,899 | ₩18,142 | ₩18,209 | -5.76% | 430만 |
|---|