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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,337 | ₩5,371 | ₩5,116 | ₩5,257 | -1.51% | 404.6만 |
| 2026.10.08 | ₩5,029 | ₩5,425 | ₩4,828 | ₩5,270 | +4.80% | 1046.6만 |
| 2026.10.07 | ₩5,324 | ₩5,324 | ₩4,989 | ₩5,096 | -4.28% | 644.6만 |
| 2026.10.06 | ₩5,606 | ₩5,632 | ₩5,270 | ₩5,371 | -4.19% | 506만 |
| 2026.10.05 | ₩5,793 | ₩5,862 | ₩5,163 | ₩5,485 | -5.32% | 954.5만 |
| 2026.10.02 | ₩5,847 | ₩6,169 | ₩5,659 | ₩5,887 | +0.69% | 557.1만 |
| 2026.10.01 | ₩5,914 | ₩5,995 | ₩5,686 | ₩5,753 | -2.72% | 579.5만 |
| 2026.09.30 | ₩6,075 | ₩6,142 | ₩5,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,914 |
| -2.65% |
| 1063.5만 |
| 2026.09.29 | ₩6,316 | ₩6,357 | ₩5,820 | ₩5,941 | -5.94% | 626.9만 |
|---|
| 2026.09.28 | ₩6,551 | ₩6,625 | ₩6,209 | ₩6,249 | -4.61% | 758만 |
|---|
| 2026.09.25 | ₩6,571 | ₩6,974 | ₩6,410 | ₩6,732 | +2.45% | 530.9만 |
|---|
| 2026.09.24 | ₩6,839 | ₩6,880 | ₩6,477 | ₩6,518 | -4.71% | 1078.7만 |
|---|
| 2026.09.23 | ₩7,443 | ₩7,521 | ₩6,860 | ₩6,907 | -7.21% | 680.9만 |
|---|
| 2026.09.22 | ₩7,698 | ₩7,698 | ₩7,389 | ₩7,497 | -2.61% | 287.6만 |
|---|
| 2026.09.21 | ₩7,751 | ₩7,876 | ₩7,517 | ₩7,604 | -1.90% | 260.8만 |
|---|
| 2026.09.18 | ₩7,711 | ₩7,845 | ₩7,577 | ₩7,671 | -0.52% | 633.2만 |
|---|
| 2026.09.17 | ₩7,617 | ₩7,711 | ₩7,430 | ₩7,631 | +0.18% | 420.7만 |
|---|
| 2026.09.16 | ₩7,483 | ₩7,644 | ₩7,242 | ₩7,403 | -1.08% | 363.4만 |
|---|
| 2026.09.15 | ₩7,845 | ₩7,926 | ₩7,376 | ₩7,483 | -4.62% | 432.6만 |
|---|
| 2026.09.14 | ₩7,859 | ₩7,939 | ₩7,725 | ₩7,845 | -0.17% | 269.2만 |
|---|
| 2026.09.11 | ₩7,906 | ₩8,355 | ₩7,818 | ₩8,073 | +2.12% | 306.1만 |
|---|
| 2026.09.10 | ₩8,261 | ₩8,355 | ₩7,684 | ₩7,818 | -5.36% | 648.2만 |
|---|
| 2026.09.09 | ₩8,958 | ₩9,066 | ₩8,382 | ₩8,409 | -6.14% | 251.8만 |
|---|
| 2026.09.08 | ₩8,556 | ₩8,824 | ₩8,395 | ₩8,730 | +2.04% | 221.2만 |
|---|
| 2026.09.04 | ₩8,449 | ₩8,662 | ₩8,449 | ₩8,569 | +1.43% | 153.2만 |
|---|
| 2026.09.03 | ₩8,476 | ₩8,683 | ₩8,168 | ₩8,476 | 0.00% | 292.5만 |
|---|
| 2026.09.02 | ₩8,395 | ₩8,636 | ₩8,315 | ₩8,489 | +1.12% | 211.3만 |
|---|
| 2026.09.01 | ₩8,543 | ₩8,670 | ₩8,207 | ₩8,435 | -1.26% | 361만 |
|---|
| 2026.08.31 | ₩8,932 | ₩8,932 | ₩8,529 | ₩8,757 | -1.95% | 279.4만 |
|---|
| 2026.08.28 | ₩8,891 | ₩9,106 | ₩8,670 | ₩8,717 | -1.96% | 183.4만 |
|---|
| 2026.08.27 | ₩9,106 | ₩9,133 | ₩8,891 | ₩8,918 | -2.06% | 243.5만 |
|---|
| 2026.08.26 | ₩8,972 | ₩9,240 | ₩8,636 | ₩8,972 | 0.00% | 242.1만 |
|---|
| 2026.08.25 | ₩8,878 | ₩8,985 | ₩8,556 | ₩8,958 | +0.91% | 343.7만 |
|---|
| 2026.08.24 | ₩9,025 | ₩9,160 | ₩8,744 | ₩8,864 | -1.78% | 398.3만 |
|---|
| 2026.08.21 | ₩8,985 | ₩9,374 | ₩8,958 | ₩9,119 | +1.49% | 278만 |
|---|
| 2026.08.20 | ₩9,535 | ₩9,589 | ₩8,864 | ₩9,052 | -5.06% | 480.7만 |
|---|
| 2026.08.19 | ₩9,200 | ₩9,864 | ₩9,200 | ₩9,615 | +4.52% | 463.5만 |
|---|
| 2026.08.18 | ₩9,387 | ₩9,642 | ₩9,180 | ₩9,227 | -1.71% | 295.7만 |
|---|
| 2026.08.17 | ₩9,294 | ₩9,683 | ₩9,025 | ₩9,676 | +4.11% | 443.2만 |
|---|
| 2026.08.14 | ₩9,428 | ₩9,555 | ₩9,126 | ₩9,320 | -1.14% | 397.8만 |
|---|
| 2026.08.13 | ₩9,629 | ₩10,004 | ₩9,361 | ₩9,387 | -2.51% | 486.7만 |
|---|
| 2026.08.12 | ₩10,554 | ₩10,648 | ₩9,589 | ₩9,615 | -8.89% | 412.1만 |
|---|
| 2026.08.11 | ₩9,884 | ₩10,340 | ₩9,441 | ₩10,259 | +3.80% | 474.4만 |
|---|
| 2026.08.10 | ₩9,642 | ₩9,971 | ₩9,508 | ₩9,723 | +0.83% | 449.5만 |
|---|
| 2026.08.07 | ₩9,119 | ₩9,951 | ₩8,851 | ₩9,669 | +6.03% | 670.5만 |
|---|
| 2026.08.06 | ₩9,099 | ₩9,656 | ₩8,878 | ₩9,213 | +1.25% | 683.9만 |
|---|
| 2026.08.05 | ₩9,656 | ₩9,656 | ₩9,160 | ₩9,213 | -4.58% | 444.8만 |
|---|
| 2026.08.04 | ₩9,696 | ₩9,823 | ₩9,522 | ₩9,696 | 0.00% | 466.9만 |
|---|
| 2026.08.03 | ₩8,677 | ₩9,515 | ₩8,590 | ₩9,401 | +8.35% | 595.5만 |
|---|
| 2026.07.31 | ₩8,650 | ₩8,784 | ₩8,174 | ₩8,543 | -1.24% | 299.4만 |
|---|
| 2026.07.30 | ₩8,006 | ₩8,549 | ₩7,993 | ₩8,516 | +6.37% | 400.9만 |
|---|
| 2026.07.29 | ₩8,194 | ₩8,335 | ₩7,845 | ₩7,939 | -3.11% | 406.3만 |
|---|
| 2026.07.28 | ₩8,020 | ₩8,301 | ₩7,872 | ₩8,274 | +3.18% | 351.3만 |
|---|
| 2026.07.27 | ₩7,845 | ₩8,127 | ₩7,711 | ₩8,020 | +2.22% | 315.2만 |
|---|
| 2026.07.24 | ₩8,033 | ₩8,073 | ₩7,792 | ₩7,845 | -2.34% | 386.4만 |
|---|
| 2026.07.23 | ₩8,181 | ₩8,341 | ₩7,959 | ₩8,060 | -1.48% | 319.9만 |
|---|
| 2026.07.22 | ₩8,663 | ₩8,744 | ₩8,382 | ₩8,409 | -2.94% | 267.4만 |
|---|
| 2026.07.21 | ₩8,368 | ₩8,717 | ₩8,288 | ₩8,663 | +3.53% | 303.6만 |
|---|
| 2026.07.20 | ₩8,073 | ₩8,254 | ₩7,932 | ₩8,167 | +1.16% | 318.1만 |
|---|
| 2026.07.17 | ₩8,060 | ₩8,355 | ₩7,999 | ₩8,107 | +0.58% | 450.9만 |
|---|
| 2026.07.16 | ₩9,240 | ₩9,240 | ₩8,167 | ₩8,174 | -11.54% | 771.6만 |
|---|
| 2026.07.15 | ₩9,414 | ₩10,098 | ₩9,334 | ₩9,455 | +0.43% | 480.9만 |
|---|
| 2026.07.14 | ₩9,119 | ₩9,374 | ₩8,932 | ₩9,066 | -0.59% | 319.9만 |
|---|
| 2026.07.13 | ₩9,696 | ₩9,841 | ₩8,891 | ₩8,985 | -7.33% | 502.5만 |
|---|
| 2026.07.10 | ₩10,058 | ₩10,165 | ₩9,636 | ₩9,790 | -2.67% | 297만 |
|---|
| 2026.07.09 | ₩9,964 | ₩10,138 | ₩9,676 | ₩10,004 | +0.40% | 452.9만 |
|---|
| 2026.07.08 | ₩9,414 | ₩9,937 | ₩9,414 | ₩9,763 | +3.70% | 741.9만 |
|---|
| 2026.07.07 | ₩10,232 | ₩10,286 | ₩9,575 | ₩9,589 | -6.29% | 400.7만 |
|---|
| 2026.07.06 | ₩10,192 | ₩10,460 | ₩9,998 | ₩10,380 | +1.84% | 315.3만 |
|---|
| 2026.07.02 | ₩11,091 | ₩11,178 | ₩10,152 | ₩10,206 | -7.98% | 362만 |
|---|
| 2026.07.01 | ₩10,930 | ₩11,211 | ₩10,715 | ₩10,742 | -1.72% | 326.8만 |
|---|
| 2026.06.30 | ₩10,326 | ₩10,923 | ₩10,273 | ₩10,876 | +5.32% | 453.4만 |
|---|
| 2026.06.29 | ₩10,447 | ₩10,715 | ₩9,783 | ₩10,219 | -2.18% | 559.9만 |
|---|
| 2026.06.26 | ₩10,393 | ₩10,662 | ₩10,172 | ₩10,447 | +0.52% | 768.6만 |
|---|
| 2026.06.25 | ₩10,755 | ₩11,037 | ₩10,373 | ₩10,594 | -1.50% | 408.2만 |
|---|
| 2026.06.24 | ₩10,983 | ₩11,077 | ₩10,353 | ₩10,729 | -2.32% | 700.8만 |
|---|
| 2026.06.23 | ₩10,863 | ₩11,366 | ₩10,796 | ₩11,117 | +2.35% | 486.2만 |
|---|
| 2026.06.22 | ₩11,654 | ₩12,164 | ₩11,120 | ₩11,185 | -4.03% | 467.6만 |
|---|
| 2026.06.18 | ₩11,922 | ₩11,962 | ₩11,560 | ₩11,667 | -2.14% | 579.6만 |
|---|
| 2026.06.17 | ₩10,927 | ₩12,096 | ₩10,927 | ₩11,560 | +5.79% | 857만 |
|---|
| 2026.06.16 | ₩11,694 | ₩11,721 | ₩10,796 | ₩10,983 | -6.08% | 890.3만 |
|---|
| 2026.06.15 | ₩12,331 | ₩12,505 | ₩11,560 | ₩11,801 | -4.30% | 726.4만 |
|---|
| 2026.06.12 | ₩12,291 | ₩12,378 | ₩11,721 | ₩11,909 | -3.11% | 847.8만 |
|---|
| 2026.06.11 | ₩11,057 | ₩12,184 | ₩10,742 | ₩12,096 | +9.40% | 3712.1만 |
|---|
| 2026.06.10 | ₩14,148 | ₩14,631 | ₩13,230 | ₩13,256 | -6.30% | 560.6만 |
|---|
| 2026.06.09 | ₩16,334 | ₩16,526 | ₩14,081 | ₩14,477 | -11.37% | 667.1만 |
|---|
| 2026.06.08 | ₩17,099 | ₩17,179 | ₩15,932 | ₩16,113 | -5.76% | 430.8만 |
|---|
| 2026.06.05 | ₩18,319 | ₩18,520 | ₩16,354 | ₩16,783 | -8.38% | 558.8만 |
|---|
| 2026.06.04 | ₩18,178 | ₩19,036 | ₩17,709 | ₩18,708 | +2.91% | 440.5만 |
|---|
| 2026.06.03 | ₩16,897 | ₩18,634 | ₩16,897 | ₩18,279 | +8.17% | 628.9만 |
|---|
| 2026.06.02 | ₩16,254 | ₩17,675 | ₩16,106 | ₩17,226 | +5.98% | 377.2만 |
|---|
| 2026.06.01 | ₩16,737 | ₩16,952 | ₩16,120 | ₩16,401 | -2.00% | 276.5만 |
|---|
| 2026.05.29 | ₩17,079 | ₩17,541 | ₩16,582 | ₩16,616 | -2.71% | 364.6만 |
|---|
| 2026.05.28 | ₩16,897 | ₩17,286 | ₩16,549 | ₩17,260 | +2.14% | 255.1만 |
|---|
| 2026.05.27 | ₩16,529 | ₩17,328 | ₩16,247 | ₩16,978 | +2.72% | 402.7만 |
|---|
| 2026.05.26 | ₩15,597 | ₩16,877 | ₩15,503 | ₩16,455 | +5.50% | 617.7만 |
|---|
| 2026.05.22 | ₩15,194 | ₩15,556 | ₩14,651 | ₩15,181 | -0.09% | 391.5만 |
|---|
| 2026.05.21 | ₩15,932 | ₩16,294 | ₩15,100 | ₩15,194 | -4.63% | 440.9만 |
|---|
| 2026.05.20 | ₩16,428 | ₩16,696 | ₩15,476 | ₩15,905 | -3.18% | 409.4만 |
|---|
| 2026.05.19 | ₩17,058 | ₩17,058 | ₩16,113 | ₩16,482 | -3.38% | 463.3만 |
|---|
| 2026.05.18 | ₩16,897 | ₩17,823 | ₩16,629 | ₩17,206 | +1.83% | 773만 |
|---|
| 2026.05.15 | ₩16,012 | ₩17,353 | ₩15,959 | ₩16,884 | +5.44% | 670.1만 |
|---|
| 2026.05.14 | ₩15,509 | ₩17,300 | ₩15,369 | ₩16,616 | +7.13% | 1540.5만 |
|---|
| 2026.05.13 | ₩13,531 | ₩13,733 | ₩12,807 | ₩13,679 | +1.09% | 465.1만 |
|---|
| 2026.05.12 | ₩13,075 | ₩13,411 | ₩12,378 | ₩13,089 | +0.10% | 501.1만 |
|---|
| 2026.05.11 | ₩12,740 | ₩13,934 | ₩12,606 | ₩13,263 | +4.11% | 578.2만 |
|---|
| 2026.05.08 | ₩12,056 | ₩13,082 | ₩11,694 | ₩12,780 | +6.01% | 505.9만 |
|---|
| 2026.05.07 | ₩12,492 | ₩13,049 | ₩11,614 | ₩11,989 | -4.03% | 881.9만 |
|---|
| 2026.05.06 | ₩10,192 | ₩10,505 | ₩10,078 | ₩10,219 | +0.26% | 378.2만 |
|---|
| 2026.05.05 | ₩9,897 | ₩10,326 | ₩9,776 | ₩10,259 | +3.66% | 278.2만 |
|---|
| 2026.05.04 | ₩10,514 | ₩10,621 | ₩9,803 | ₩9,857 | -6.25% | 332.5만 |
|---|
| 2026.05.01 | ₩10,125 | ₩10,581 | ₩9,924 | ₩10,541 | +4.11% | 377.8만 |
|---|
| 2026.04.30 | ₩9,964 | ₩10,246 | ₩9,642 | ₩10,031 | +0.67% | 342만 |
|---|
| 2026.04.29 | ₩9,723 | ₩10,408 | ₩9,468 | ₩9,964 | +2.48% | 375.7만 |
|---|
| 2026.04.28 | ₩9,522 | ₩9,803 | ₩9,414 | ₩9,508 | -0.14% | 234.9만 |
|---|
| 2026.04.27 | ₩9,656 | ₩9,978 | ₩9,374 | ₩9,763 | +1.11% | 334만 |
|---|
| 2026.04.24 | ₩9,790 | ₩10,045 | ₩9,602 | ₩9,750 | -0.41% | 319.9만 |
|---|
| 2026.04.23 | ₩9,750 | ₩10,232 | ₩9,320 | ₩9,696 | -0.55% | 447만 |
|---|
| 2026.04.22 | ₩9,173 | ₩9,696 | ₩9,173 | ₩9,629 | +4.97% | 343.9만 |
|---|
| 2026.04.21 | ₩9,495 | ₩9,495 | ₩8,878 | ₩8,972 | -5.51% | 282.6만 |
|---|
| 2026.04.20 | ₩8,891 | ₩9,320 | ₩8,784 | ₩9,307 | +4.68% | 208만 |
|---|
| 2026.04.17 | ₩9,401 | ₩9,522 | ₩8,885 | ₩9,079 | -3.42% | 424.9만 |
|---|
| 2026.04.16 | ₩9,106 | ₩9,227 | ₩8,744 | ₩9,146 | +0.44% | 259.1만 |
|---|
| 2026.04.15 | ₩8,999 | ₩9,280 | ₩8,824 | ₩8,972 | -0.30% | 332.8만 |
|---|
| 2026.04.14 | ₩8,341 | ₩9,193 | ₩8,341 | ₩9,025 | +8.20% | 492.8만 |
|---|
| 2026.04.13 | ₩7,818 | ₩8,388 | ₩7,684 | ₩8,315 | +6.35% | 316.2만 |
|---|
| 2026.04.10 | ₩7,416 | ₩8,020 | ₩7,396 | ₩7,966 | +7.41% | 344.2만 |
|---|
| 2026.04.09 | ₩7,336 | ₩7,497 | ₩7,188 | ₩7,309 | -0.37% | 351.9만 |
|---|
| 2026.04.08 | ₩7,684 | ₩7,912 | ₩7,081 | ₩7,403 | -3.66% | 446만 |
|---|
| 2026.04.07 | ₩7,202 | ₩7,356 | ₩6,786 | ₩7,295 | +1.30% | 352만 |
|---|
| 2026.04.06 | ₩7,295 | ₩7,818 | ₩7,081 | ₩7,336 | +0.55% | 466.2만 |
|---|
| 2026.04.02 | ₩7,134 | ₩7,362 | ₩6,799 | ₩7,269 | +1.88% | 534.1만 |
|---|
| 2026.04.01 | ₩7,148 | ₩7,242 | ₩6,806 | ₩6,853 | -4.13% | 269.7만 |
|---|
| 2026.03.31 | ₩6,826 | ₩7,041 | ₩6,611 | ₩6,960 | +1.96% | 477.4만 |
|---|
| 2026.03.30 | ₩7,027 | ₩7,295 | ₩6,665 | ₩6,786 | -3.44% | 469.4만 |
|---|
| 2026.03.27 | ₩7,134 | ₩7,416 | ₩6,987 | ₩7,081 | -0.75% | 387.8만 |
|---|
| 2026.03.26 | ₩7,202 | ₩7,658 | ₩7,188 | ₩7,336 | +1.86% | 293.3만 |
|---|
| 2026.03.25 | ₩7,228 | ₩7,725 | ₩7,148 | ₩7,510 | +3.90% | 422.5만 |
|---|
| 2026.03.24 | ₩7,738 | ₩7,865 | ₩6,907 | ₩7,094 | -8.32% | 697.5만 |
|---|
| 2026.03.23 | ₩7,792 | ₩8,348 | ₩7,751 | ₩7,899 | +1.38% | 432.9만 |
|---|
| 2026.03.20 | ₩8,154 | ₩8,339 | ₩7,577 | ₩7,765 | -4.77% | 503.1만 |
|---|
| 2026.03.19 | ₩7,202 | ₩8,207 | ₩7,054 | ₩8,181 | +13.59% | 642.4만 |
|---|
| 2026.03.18 | ₩7,202 | ₩7,804 | ₩7,161 | ₩7,349 | +2.05% | 573.7만 |
|---|
| 2026.03.17 | ₩7,725 | ₩7,845 | ₩6,866 | ₩7,269 | -5.90% | 1314.1만 |
|---|
| 2026.03.16 | ₩7,845 | ₩8,006 | ₩7,644 | ₩7,792 | -0.68% | 332.4만 |
|---|
| 2026.03.13 | ₩7,725 | ₩8,067 | ₩7,523 | ₩7,725 | 0.00% | 425.9만 |
|---|
| 2026.03.12 | ₩7,389 | ₩7,694 | ₩7,255 | ₩7,617 | +3.09% | 442.5만 |
|---|
| 2026.03.11 | ₩7,818 | ₩8,033 | ₩7,389 | ₩7,537 | -3.60% | 596.2만 |
|---|
| 2026.03.10 | ₩7,845 | ₩8,382 | ₩7,751 | ₩7,845 | 0.00% | 436만 |
|---|
| 2026.03.09 | ₩7,912 | ₩7,979 | ₩7,544 | ₩7,885 | -0.34% | 418.1만 |
|---|
| 2026.03.06 | ₩7,725 | ₩8,234 | ₩7,684 | ₩8,167 | +5.73% | 393.6만 |
|---|
| 2026.03.05 | ₩8,181 | ₩8,435 | ₩7,698 | ₩8,046 | -1.64% | 545.2만 |
|---|
| 2026.03.04 | ₩8,221 | ₩8,690 | ₩7,966 | ₩8,315 | +1.14% | 445.9만 |
|---|
| 2026.03.03 | ₩8,288 | ₩8,375 | ₩7,778 | ₩8,093 | -2.35% | 557.2만 |
|---|
| 2026.03.02 | ₩8,194 | ₩8,891 | ₩8,072 | ₩8,650 | +5.56% | 640.3만 |
|---|
| 2026.02.27 | ₩10,058 | ₩10,058 | ₩8,073 | ₩8,462 | -15.87% | 2220.5만 |
|---|
| 2026.02.26 | ₩11,882 | ₩11,922 | ₩10,749 | ₩10,889 | -8.35% | 646.1만 |
|---|
| 2026.02.25 | ₩11,801 | ₩12,123 | ₩11,587 | ₩11,895 | +0.80% | 251.8만 |
|---|
| 2026.02.24 | ₩11,533 | ₩11,734 | ₩11,104 | ₩11,493 | -0.35% | 391만 |
|---|
| 2026.02.23 | ₩11,801 | ₩12,029 | ₩11,513 | ₩11,614 | -1.59% | 271.5만 |
|---|
| 2026.02.20 | ₩12,231 | ₩12,673 | ₩11,909 | ₩12,056 | -1.43% | 217.7만 |
|---|
| 2026.02.19 | ₩11,909 | ₩12,418 | ₩11,612 | ₩12,405 | +4.17% | 244.3만 |
|---|
| 2026.02.18 | ₩11,647 | ₩12,311 | ₩11,560 | ₩11,936 | +2.48% | 405.5만 |
|---|
| 2026.02.17 | ₩11,426 | ₩11,714 | ₩10,836 | ₩11,506 | +0.70% | 408.2만 |
|---|
| 2026.02.13 | ₩11,614 | ₩12,123 | ₩11,614 | ₩11,654 | +0.35% | 253.7만 |
|---|
| 2026.02.12 | ₩12,070 | ₩12,257 | ₩11,640 | ₩11,694 | -3.11% | 374.8만 |
|---|
| 2026.02.11 | ₩12,821 | ₩12,915 | ₩12,070 | ₩12,137 | -5.33% | 382.1만 |
|---|
| 2026.02.10 | ₩12,861 | ₩13,116 | ₩12,472 | ₩12,593 | -2.09% | 253만 |
|---|
| 2026.02.09 | ₩12,888 | ₩12,961 | ₩12,177 | ₩12,861 | -0.21% | 249.2만 |
|---|
| 2026.02.06 | ₩12,727 | ₩13,129 | ₩12,472 | ₩12,941 | +1.69% | 228.8만 |
|---|
| 2026.02.05 | ₩13,236 | ₩13,330 | ₩12,070 | ₩12,264 | -7.35% | 362.9만 |
|---|
| 2026.02.04 | ₩13,411 | ₩13,692 | ₩12,794 | ₩13,491 | +0.60% | 278.3만 |
|---|
| 2026.02.03 | ₩12,841 | ₩13,243 | ₩12,512 | ₩13,236 | +3.08% | 303.7만 |
|---|
| 2026.02.02 | ₩13,022 | ₩13,022 | ₩12,445 | ₩12,593 | -3.30% | 301.3만 |
|---|
| 2026.01.30 | ₩13,518 | ₩13,867 | ₩12,760 | ₩12,821 | -5.16% | 336.1만 |
|---|
| 2026.01.29 | ₩15,033 | ₩15,036 | ₩13,505 | ₩13,706 | -8.83% | 600.2만 |
|---|
| 2026.01.28 | ₩15,261 | ₩15,369 | ₩14,591 | ₩15,221 | -0.26% | 329.8만 |
|---|
| 2026.01.27 | ₩15,074 | ₩15,436 | ₩14,765 | ₩15,208 | +0.89% | 218.1만 |
|---|
| 2026.01.26 | ₩15,489 | ₩15,678 | ₩14,993 | ₩15,074 | -2.68% | 254.1만 |
|---|
| 2026.01.23 | ₩15,959 | ₩16,321 | ₩15,489 | ₩15,691 | -1.68% | 339만 |
|---|
| 2026.01.22 | ₩15,691 | ₩16,509 | ₩15,617 | ₩16,079 | +2.48% | 440.1만 |
|---|
| 2026.01.21 | ₩15,556 | ₩16,227 | ₩14,470 | ₩15,248 | -1.98% | 415.8만 |
|---|
| 2026.01.20 | ₩15,181 | ₩16,199 | ₩15,047 | ₩15,355 | +1.15% | 412.3만 |
|---|
| 2026.01.16 | ₩14,899 | ₩16,266 | ₩14,899 | ₩15,771 | +5.85% | 605.5만 |
|---|
| 2026.01.15 | ₩15,369 | ₩15,724 | ₩14,872 | ₩14,893 | -3.10% | 611.4만 |
|---|
| 2026.01.14 | ₩13,775 | ₩15,550 | ₩13,679 | ₩15,369 | +11.57% | 1174.7만 |
|---|
| 2026.01.13 | ₩14,148 | ₩14,417 | ₩13,746 | ₩13,934 | -1.52% | 462.9만 |
|---|
| 2026.01.12 | ₩13,277 | ₩14,108 | ₩13,277 | ₩14,041 | +5.76% | 585.2만 |
|---|
| 2026.01.09 | ₩13,853 | ₩14,296 | ₩13,417 | ₩13,451 | -2.90% | 585.4만 |
|---|
| 2026.01.08 | ₩12,096 | ₩13,712 | ₩12,016 | ₩13,652 | +12.86% | 522.7만 |
|---|
| 2026.01.07 | ₩12,593 | ₩12,646 | ₩11,936 | ₩12,096 | -3.94% | 297.3만 |
|---|
| 2026.01.06 | ₩12,418 | ₩12,707 | ₩12,224 | ₩12,687 | +2.16% | 310.4만 |
|---|
| 2026.01.05 | ₩12,110 | ₩12,499 | ₩11,862 | ₩12,378 | +2.21% | 428.6만 |
|---|
| 2026.01.02 | ₩11,721 | ₩12,056 | ₩11,506 | ₩12,003 | +2.40% | 251.9만 |
|---|
| 2025.12.31 | ₩11,493 | ₩11,567 | ₩11,185 | ₩11,520 | +0.23% | 399.6만 |
|---|
| 2025.12.30 | ₩11,855 | ₩11,936 | ₩11,526 | ₩11,547 | -2.60% | 304.8만 |
|---|
| 2025.12.29 | ₩11,909 | ₩12,220 | ₩11,587 | ₩11,815 | -0.79% | 261.7만 |
|---|
| 2025.12.26 | ₩12,324 | ₩12,519 | ₩12,016 | ₩12,083 | -1.96% | 181.9만 |
|---|
| 2025.12.24 | ₩12,324 | ₩12,472 | ₩12,157 | ₩12,445 | +0.98% | 113.9만 |
|---|
| 2025.12.23 | ₩12,282 | ₩12,418 | ₩11,942 | ₩12,231 | -0.41% | 316.9만 |
|---|
| 2025.12.22 | ₩12,217 | ₩12,740 | ₩12,130 | ₩12,365 | +1.21% | 341.4만 |
|---|
| 2025.12.19 | ₩12,070 | ₩12,606 | ₩11,708 | ₩11,909 | -1.33% | 608.6만 |
|---|
| 2025.12.18 | ₩10,809 | ₩12,076 | ₩10,809 | ₩11,936 | +10.42% | 838.2만 |
|---|
| 2025.12.17 | ₩10,514 | ₩10,863 | ₩9,957 | ₩9,991 | -4.97% | 429.8만 |
|---|
| 2025.12.16 | ₩10,648 | ₩10,990 | ₩10,286 | ₩10,514 | -1.26% | 505.8만 |
|---|
| 2025.12.15 | ₩12,023 | ₩12,257 | ₩10,729 | ₩10,742 | -10.65% | 621만 |
|---|
| 2025.12.12 | ₩12,579 | ₩12,737 | ₩11,708 | ₩11,775 | -6.40% | 355.3만 |
|---|
| 2025.12.11 | ₩12,660 | ₩13,015 | ₩12,425 | ₩12,660 | 0.00% | 340.7만 |
|---|
| 2025.12.10 | ₩12,190 | ₩12,684 | ₩11,962 | ₩12,579 | +3.19% | 271.8만 |
|---|
| 2025.12.09 | ₩12,164 | ₩12,559 | ₩12,123 | ₩12,324 | +1.32% | 186.6만 |
|---|
| 2025.12.08 | ₩12,593 | ₩12,727 | ₩12,170 | ₩12,244 | -2.77% | 248만 |
|---|
| 2025.12.05 | ₩12,754 | ₩12,968 | ₩12,391 | ₩12,459 | -2.31% | 222.2만 |
|---|
| 2025.12.04 | ₩11,909 | ₩13,062 | ₩11,868 | ₩12,915 | +8.45% | 418.2만 |
|---|
| 2025.12.03 | ₩11,225 | ₩11,976 | ₩11,077 | ₩11,936 | +6.33% | 320.9만 |
|---|
| 2025.12.02 | ₩11,439 | ₩11,439 | ₩10,943 | ₩11,171 | -2.34% | 272.8만 |
|---|
| 2025.12.01 | ₩11,399 | ₩11,600 | ₩11,117 | ₩11,185 | -1.88% | 328.9만 |
|---|
| 2025.11.28 | ₩11,614 | ₩11,868 | ₩11,533 | ₩11,801 | +1.62% | 133.2만 |
|---|
| 2025.11.26 | ₩11,466 | ₩11,614 | ₩11,225 | ₩11,466 | 0.00% | 291.4만 |
|---|
| 2025.11.25 | ₩11,091 | ₩11,278 | ₩10,702 | ₩11,252 | +1.45% | 509.6만 |
|---|
| 2025.11.24 | ₩10,769 | ₩11,278 | ₩10,219 | ₩11,225 | +4.23% | 671.8만 |
|---|
| 2025.11.21 | ₩10,769 | ₩11,533 | ₩10,340 | ₩11,117 | +3.24% | 512.9만 |
|---|
| 2025.11.20 | ₩11,936 | ₩12,204 | ₩10,755 | ₩10,796 | -9.55% | 406.5만 |
|---|
| 2025.11.19 | ₩11,533 | ₩11,801 | ₩11,198 | ₩11,667 | +1.16% | 461.9만 |
|---|
| 2025.11.18 | ₩11,254 | ₩11,748 | ₩10,983 | ₩11,533 | +2.48% | 452.7만 |
|---|
| 2025.11.17 | ₩12,190 | ₩12,311 | ₩11,386 | ₩11,426 | -6.27% | 354.5만 |
|---|
| 2025.11.14 | ₩11,567 | ₩12,532 | ₩11,533 | ₩12,324 | +6.55% | 622.5만 |
|---|
| 2025.11.13 | ₩12,633 | ₩12,740 | ₩11,868 | ₩11,909 | -5.73% | 494만 |
|---|
| 2025.11.12 | ₩13,357 | ₩13,518 | ₩12,673 | ₩12,874 | -3.61% | 582.8만 |
|---|
| 2025.11.11 | ₩13,491 | ₩13,667 | ₩13,008 | ₩13,263 | -1.69% | 399.5만 |
|---|
| 2025.11.10 | ₩14,725 | ₩14,725 | ₩13,612 | ₩13,652 | -7.29% | 429.4만 |
|---|
| 2025.11.07 | ₩15,221 | ₩15,308 | ₩13,344 | ₩14,135 | -7.14% | 999.9만 |
|---|
| 2025.11.06 | ₩13,746 | ₩13,860 | ₩12,821 | ₩12,888 | -6.24% | 565.6만 |
|---|
| 2025.11.05 | ₩13,813 | ₩14,081 | ₩13,558 | ₩13,840 | +0.19% | 328.9만 |
|---|
| 2025.11.04 | ₩14,054 | ₩14,256 | ₩13,290 | ₩13,572 | -3.44% | 742만 |
|---|
| 2025.11.03 | ₩15,154 | ₩15,315 | ₩14,390 | ₩14,618 | -3.54% | 407.5만 |
|---|
| 2025.10.31 | ₩15,355 | ₩15,771 | ₩15,154 | ₩15,530 | +1.14% | 364.5만 |
|---|
| 2025.10.30 | ₩16,227 | ₩16,254 | ₩15,114 | ₩15,208 | -6.28% | 495.4만 |
|---|
| 2025.10.29 | ₩17,367 | ₩17,944 | ₩16,240 | ₩16,307 | -6.10% | 369.1만 |
|---|
| 2025.10.28 | ₩17,461 | ₩17,863 | ₩17,367 | ₩17,595 | +0.77% | 155.4만 |
|---|
| 2025.10.27 | ₩17,890 | ₩17,977 | ₩17,154 | ₩17,420 | -2.62% | 168.6만 |
|---|
| 2025.10.24 | ₩18,078 | ₩18,272 | ₩17,555 | ₩17,568 | -2.82% | 157.8만 |
|---|
| 2025.10.23 | ₩17,474 | ₩17,903 | ₩17,286 | ₩17,622 | +0.84% | 156.8만 |
|---|
| 2025.10.22 | ₩18,104 | ₩18,265 | ₩17,058 | ₩17,353 | -4.15% | 254.1만 |
|---|
| 2025.10.21 | ₩18,788 | ₩18,795 | ₩17,260 | ₩17,608 | -6.28% | 308.2만 |
|---|
| 2025.10.20 | ₩18,064 | ₩19,553 | ₩17,970 | ₩18,963 | +4.97% | 288만 |
|---|
| 2025.10.17 | ₩18,547 | ₩18,735 | ₩17,407 | ₩17,648 | -4.84% | 499.7만 |
|---|
| 2025.10.16 | ₩20,424 | ₩20,773 | ₩18,788 | ₩18,936 | -7.29% | 351.5만 |
|---|
| 2025.10.15 | ₩20,176 | ₩20,532 | ₩19,278 | ₩20,290 | +0.56% | 417.8만 |
|---|
| 2025.10.14 | ₩17,300 | ₩20,156 | ₩17,125 | ₩19,821 | +14.57% | 664.7만 |
|---|
| 2025.10.13 | ₩18,842 | ₩19,016 | ₩17,501 | ₩17,662 | -6.26% | 328.1만 |
|---|
| 2025.10.10 | ₩19,325 | ₩19,901 | ₩18,145 | ₩18,212 | -5.76% | 430만 |
|---|