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 | ₩5,789 | ₩5,857 | ₩4,824 | ₩5,253 | -9.26% | 3556.3만 |
| 2026.09.28–2026.10.02 | ₩6,546 | ₩6,620 | ₩5,655 | ₩5,883 | -10.13% | 3584.9만 |
| 2026.09.21–2026.09.25 | ₩7,745 | ₩7,870 | ₩6,405 | ₩6,727 | -13.15% | 2838.9만 |
| 2026.09.14–2026.09.18 | ₩7,853 | ₩7,933 | ₩7,236 | ₩7,665 | -2.39% | 2119.1만 |
| 2026.09.08–2026.09.11 | ₩8,549 | ₩9,059 | ₩7,678 | ₩8,067 | -5.64% | 1427.3만 |
| 2026.08.31–2026.09.04 | ₩8,925 | ₩8,925 | ₩8,162 | ₩8,563 | -4.05% | 1297.3만 |
| 2026.08.24–2026.08.28 | ₩9,018 | ₩9,233 | ₩8,549 | ₩8,710 | -3.42% | 1410.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,286 |
| ₩9,856 |
| ₩8,858 |
| ₩9,112 |
| -1.88% |
| 1961.1만 |
| 2026.08.10–2026.08.14 | ₩9,635 | ₩10,640 | ₩9,119 | ₩9,313 | -3.34% | 2220.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,670 | ₩9,943 | ₩8,583 | ₩9,662 | +11.44% | 2861.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,839 | ₩8,777 | ₩7,705 | ₩8,536 | +8.89% | 1773.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,067 | ₩8,737 | ₩7,786 | ₩7,839 | -2.82% | 1595.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,688 | ₩10,090 | ₩7,993 | ₩8,100 | -16.39% | 2525.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,184 | ₩10,452 | ₩9,407 | ₩9,782 | -3.95% | 2207.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,439 | ₩11,203 | ₩9,775 | ₩10,198 | -2.31% | 1702만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,645 | ₩12,154 | ₩10,164 | ₩10,439 | -10.36% | 2831.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,321 | ₩12,496 | ₩10,787 | ₩11,658 | -5.38% | 3053.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,085 | ₩17,166 | ₩10,734 | ₩11,899 | -30.35% | 6218.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,723 | ₩19,022 | ₩16,094 | ₩16,770 | +0.28% | 2281.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,584 | ₩17,527 | ₩15,491 | ₩16,603 | +6.53% | 1640만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,884 | ₩17,809 | ₩14,640 | ₩15,169 | -10.16% | 2478.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,730 | ₩17,340 | ₩12,368 | ₩16,871 | +32.53% | 3754.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,506 | ₩13,072 | ₩9,769 | ₩12,770 | +21.56% | 2376.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,648 | ₩10,573 | ₩9,367 | ₩10,533 | +9.17% | 1664.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,884 | ₩10,224 | ₩8,777 | ₩9,742 | +9.65% | 1601.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,812 | ₩9,514 | ₩7,678 | ₩9,072 | +16.12% | 1825.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,290 | ₩8,013 | ₩6,781 | ₩7,960 | +9.19% | 1960.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,022 | ₩7,357 | ₩6,606 | ₩7,263 | +3.44% | 1750.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,786 | ₩8,342 | ₩6,901 | ₩7,075 | -9.12% | 2233.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,839 | ₩8,332 | ₩6,861 | ₩7,759 | -1.03% | 3365.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,906 | ₩8,375 | ₩7,250 | ₩7,719 | -2.37% | 2318.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,188 | ₩8,884 | ₩7,678 | ₩8,161 | -0.33% | 2582.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,792 | ₩12,114 | ₩8,067 | ₩8,456 | -28.30% | 3780.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,417 | ₩12,663 | ₩10,827 | ₩12,047 | +5.52% | 1275.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,878 | ₩13,105 | ₩11,605 | ₩11,645 | -9.57% | 1512.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,012 | ₩13,682 | ₩12,060 | ₩12,931 | -0.62% | 1475만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,477 | ₩15,666 | ₩12,750 | ₩12,811 | -17.23% | 1738.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,169 | ₩16,496 | ₩14,459 | ₩15,678 | +3.36% | 1607.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,266 | ₩16,253 | ₩13,266 | ₩15,759 | +18.79% | 3439.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,100 | ₩14,285 | ₩11,852 | ₩13,440 | +11.07% | 2144.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,899 | ₩12,210 | ₩11,176 | ₩11,993 | +0.79% | 1217.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,208 | ₩12,730 | ₩11,933 | ₩12,074 | -1.10% | 954만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,013 | ₩12,596 | ₩9,950 | ₩11,899 | -0.95% | 3003.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,583 | ₩13,005 | ₩11,698 | ₩11,765 | -6.50% | 1402.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,390 | ₩13,052 | ₩10,935 | ₩12,449 | +9.29% | 1563만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,760 | ₩11,859 | ₩10,211 | ₩11,792 | +9.59% | 1606만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,181 | ₩12,301 | ₩10,332 | ₩11,109 | -8.80% | 2188.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,713 | ₩14,713 | ₩11,524 | ₩12,315 | -16.30% | 2528.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,142 | ₩15,303 | ₩12,811 | ₩14,124 | -6.73% | 3043.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,876 | ₩17,963 | ₩15,102 | ₩15,517 | -13.19% | 1553만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,050 | ₩19,537 | ₩17,045 | ₩17,554 | -2.75% | 1164.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,827 | ₩20,757 | ₩17,112 | ₩17,635 | -6.33% | 2261.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,310 | ₩19,886 | ₩18,130 | ₩18,197 | -5.76% | 430만 |
|---|