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 | ₩5,328 | ₩5,361 | ₩5,107 | ₩5,247 | -1.51% | 404.6만 |
| 2026.10.08 | ₩5,020 | ₩5,415 | ₩4,819 | ₩5,261 | +4.80% | 1046.6만 |
| 2026.10.07 | ₩5,314 | ₩5,314 | ₩4,980 | ₩5,087 | -4.28% | 644.6만 |
| 2026.10.06 | ₩5,595 | ₩5,622 | ₩5,261 | ₩5,361 | -4.19% | 506만 |
| 2026.10.05 | ₩5,783 | ₩5,851 | ₩5,154 | ₩5,475 | -5.32% | 954.5만 |
| 2026.10.02 | ₩5,836 | ₩6,157 | ₩5,649 | ₩5,876 | +0.69% | 557.1만 |
| 2026.10.01 | ₩5,903 | ₩5,983 | ₩5,676 | ₩5,743 | -2.72% | 579.5만 |
| 2026.09.30 | ₩6,064 | ₩6,131 | ₩5,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,903 |
| -2.65% |
| 1063.5만 |
| 2026.09.29 | ₩6,305 | ₩6,345 | ₩5,809 | ₩5,930 | -5.94% | 626.9만 |
|---|
| 2026.09.28 | ₩6,539 | ₩6,613 | ₩6,198 | ₩6,238 | -4.61% | 758만 |
|---|
| 2026.09.25 | ₩6,559 | ₩6,961 | ₩6,398 | ₩6,720 | +2.45% | 530.9만 |
|---|
| 2026.09.24 | ₩6,827 | ₩6,867 | ₩6,465 | ₩6,505 | -4.71% | 1078.7만 |
|---|
| 2026.09.23 | ₩7,429 | ₩7,507 | ₩6,847 | ₩6,894 | -7.21% | 680.9만 |
|---|
| 2026.09.22 | ₩7,683 | ₩7,683 | ₩7,376 | ₩7,483 | -2.61% | 287.6만 |
|---|
| 2026.09.21 | ₩7,737 | ₩7,861 | ₩7,503 | ₩7,590 | -1.90% | 260.8만 |
|---|
| 2026.09.18 | ₩7,697 | ₩7,831 | ₩7,563 | ₩7,657 | -0.52% | 633.2만 |
|---|
| 2026.09.17 | ₩7,603 | ₩7,697 | ₩7,416 | ₩7,617 | +0.18% | 420.7만 |
|---|
| 2026.09.16 | ₩7,469 | ₩7,630 | ₩7,228 | ₩7,389 | -1.08% | 363.4만 |
|---|
| 2026.09.15 | ₩7,831 | ₩7,911 | ₩7,362 | ₩7,469 | -4.62% | 432.6만 |
|---|
| 2026.09.14 | ₩7,844 | ₩7,924 | ₩7,710 | ₩7,831 | -0.17% | 269.2만 |
|---|
| 2026.09.11 | ₩7,891 | ₩8,339 | ₩7,804 | ₩8,058 | +2.12% | 306.1만 |
|---|
| 2026.09.10 | ₩8,246 | ₩8,339 | ₩7,670 | ₩7,804 | -5.36% | 648.2만 |
|---|
| 2026.09.09 | ₩8,942 | ₩9,049 | ₩8,366 | ₩8,393 | -6.14% | 251.8만 |
|---|
| 2026.09.08 | ₩8,540 | ₩8,808 | ₩8,380 | ₩8,714 | +2.04% | 221.2만 |
|---|
| 2026.09.04 | ₩8,433 | ₩8,646 | ₩8,433 | ₩8,554 | +1.43% | 153.2만 |
|---|
| 2026.09.03 | ₩8,460 | ₩8,667 | ₩8,153 | ₩8,460 | 0.00% | 292.5만 |
|---|
| 2026.09.02 | ₩8,380 | ₩8,620 | ₩8,299 | ₩8,473 | +1.12% | 211.3만 |
|---|
| 2026.09.01 | ₩8,527 | ₩8,654 | ₩8,192 | ₩8,420 | -1.26% | 361만 |
|---|
| 2026.08.31 | ₩8,915 | ₩8,915 | ₩8,513 | ₩8,741 | -1.95% | 279.4만 |
|---|
| 2026.08.28 | ₩8,875 | ₩9,089 | ₩8,654 | ₩8,701 | -1.96% | 183.4만 |
|---|
| 2026.08.27 | ₩9,089 | ₩9,116 | ₩8,875 | ₩8,902 | -2.06% | 243.5만 |
|---|
| 2026.08.26 | ₩8,955 | ₩9,223 | ₩8,620 | ₩8,955 | 0.00% | 242.1만 |
|---|
| 2026.08.25 | ₩8,861 | ₩8,968 | ₩8,540 | ₩8,942 | +0.91% | 343.7만 |
|---|
| 2026.08.24 | ₩9,009 | ₩9,143 | ₩8,728 | ₩8,848 | -1.78% | 398.3만 |
|---|
| 2026.08.21 | ₩8,968 | ₩9,357 | ₩8,942 | ₩9,102 | +1.49% | 278만 |
|---|
| 2026.08.20 | ₩9,517 | ₩9,571 | ₩8,848 | ₩9,035 | -5.06% | 480.7만 |
|---|
| 2026.08.19 | ₩9,183 | ₩9,845 | ₩9,183 | ₩9,598 | +4.52% | 463.5만 |
|---|
| 2026.08.18 | ₩9,370 | ₩9,624 | ₩9,163 | ₩9,209 | -1.71% | 295.7만 |
|---|
| 2026.08.17 | ₩9,276 | ₩9,665 | ₩9,009 | ₩9,658 | +4.11% | 443.2만 |
|---|
| 2026.08.14 | ₩9,410 | ₩9,537 | ₩9,109 | ₩9,303 | -1.14% | 397.8만 |
|---|
| 2026.08.13 | ₩9,611 | ₩9,986 | ₩9,343 | ₩9,370 | -2.51% | 486.7만 |
|---|
| 2026.08.12 | ₩10,535 | ₩10,628 | ₩9,571 | ₩9,598 | -8.89% | 412.1만 |
|---|
| 2026.08.11 | ₩9,865 | ₩10,320 | ₩9,424 | ₩10,240 | +3.80% | 474.4만 |
|---|
| 2026.08.10 | ₩9,624 | ₩9,952 | ₩9,491 | ₩9,705 | +0.83% | 449.5만 |
|---|
| 2026.08.07 | ₩9,102 | ₩9,932 | ₩8,835 | ₩9,651 | +6.03% | 670.5만 |
|---|
| 2026.08.06 | ₩9,082 | ₩9,638 | ₩8,861 | ₩9,196 | +1.25% | 683.9만 |
|---|
| 2026.08.05 | ₩9,638 | ₩9,638 | ₩9,143 | ₩9,196 | -4.58% | 444.8만 |
|---|
| 2026.08.04 | ₩9,678 | ₩9,805 | ₩9,504 | ₩9,678 | 0.00% | 466.9만 |
|---|
| 2026.08.03 | ₩8,661 | ₩9,497 | ₩8,574 | ₩9,383 | +8.35% | 595.5만 |
|---|
| 2026.07.31 | ₩8,634 | ₩8,768 | ₩8,159 | ₩8,527 | -1.24% | 299.4만 |
|---|
| 2026.07.30 | ₩7,991 | ₩8,533 | ₩7,978 | ₩8,500 | +6.37% | 400.9만 |
|---|
| 2026.07.29 | ₩8,179 | ₩8,319 | ₩7,831 | ₩7,924 | -3.11% | 406.3만 |
|---|
| 2026.07.28 | ₩8,005 | ₩8,286 | ₩7,857 | ₩8,259 | +3.18% | 351.3만 |
|---|
| 2026.07.27 | ₩7,831 | ₩8,112 | ₩7,697 | ₩8,005 | +2.22% | 315.2만 |
|---|
| 2026.07.24 | ₩8,018 | ₩8,058 | ₩7,777 | ₩7,831 | -2.34% | 386.4만 |
|---|
| 2026.07.23 | ₩8,165 | ₩8,326 | ₩7,944 | ₩8,045 | -1.48% | 319.9만 |
|---|
| 2026.07.22 | ₩8,647 | ₩8,728 | ₩8,366 | ₩8,393 | -2.94% | 267.4만 |
|---|
| 2026.07.21 | ₩8,353 | ₩8,701 | ₩8,272 | ₩8,647 | +3.53% | 303.6만 |
|---|
| 2026.07.20 | ₩8,058 | ₩8,239 | ₩7,918 | ₩8,152 | +1.16% | 318.1만 |
|---|
| 2026.07.17 | ₩8,045 | ₩8,339 | ₩7,985 | ₩8,092 | +0.58% | 450.9만 |
|---|
| 2026.07.16 | ₩9,223 | ₩9,223 | ₩8,152 | ₩8,159 | -11.54% | 771.6만 |
|---|
| 2026.07.15 | ₩9,397 | ₩10,080 | ₩9,317 | ₩9,437 | +0.43% | 480.9만 |
|---|
| 2026.07.14 | ₩9,102 | ₩9,357 | ₩8,915 | ₩9,049 | -0.59% | 319.9만 |
|---|
| 2026.07.13 | ₩9,678 | ₩9,822 | ₩8,875 | ₩8,968 | -7.33% | 502.5만 |
|---|
| 2026.07.10 | ₩10,039 | ₩10,146 | ₩9,618 | ₩9,772 | -2.67% | 297만 |
|---|
| 2026.07.09 | ₩9,946 | ₩10,120 | ₩9,658 | ₩9,986 | +0.40% | 452.9만 |
|---|
| 2026.07.08 | ₩9,397 | ₩9,919 | ₩9,397 | ₩9,745 | +3.70% | 741.9만 |
|---|
| 2026.07.07 | ₩10,213 | ₩10,267 | ₩9,557 | ₩9,571 | -6.29% | 400.7만 |
|---|
| 2026.07.06 | ₩10,173 | ₩10,441 | ₩9,979 | ₩10,361 | +1.84% | 315.3만 |
|---|
| 2026.07.02 | ₩11,070 | ₩11,157 | ₩10,133 | ₩10,187 | -7.98% | 362만 |
|---|
| 2026.07.01 | ₩10,909 | ₩11,191 | ₩10,695 | ₩10,722 | -1.72% | 326.8만 |
|---|
| 2026.06.30 | ₩10,307 | ₩10,903 | ₩10,254 | ₩10,856 | +5.32% | 453.4만 |
|---|
| 2026.06.29 | ₩10,428 | ₩10,695 | ₩9,765 | ₩10,200 | -2.18% | 559.9만 |
|---|
| 2026.06.26 | ₩10,374 | ₩10,642 | ₩10,153 | ₩10,428 | +0.52% | 768.6만 |
|---|
| 2026.06.25 | ₩10,735 | ₩11,017 | ₩10,354 | ₩10,575 | -1.50% | 408.2만 |
|---|
| 2026.06.24 | ₩10,963 | ₩11,057 | ₩10,334 | ₩10,709 | -2.32% | 700.8만 |
|---|
| 2026.06.23 | ₩10,842 | ₩11,344 | ₩10,776 | ₩11,097 | +2.35% | 486.2만 |
|---|
| 2026.06.22 | ₩11,632 | ₩12,141 | ₩11,100 | ₩11,164 | -4.03% | 467.6만 |
|---|
| 2026.06.18 | ₩11,900 | ₩11,940 | ₩11,539 | ₩11,646 | -2.14% | 579.6만 |
|---|
| 2026.06.17 | ₩10,907 | ₩12,074 | ₩10,907 | ₩11,539 | +5.79% | 857만 |
|---|
| 2026.06.16 | ₩11,672 | ₩11,699 | ₩10,776 | ₩10,963 | -6.08% | 890.3만 |
|---|
| 2026.06.15 | ₩12,308 | ₩12,482 | ₩11,539 | ₩11,780 | -4.30% | 726.4만 |
|---|
| 2026.06.12 | ₩12,268 | ₩12,355 | ₩11,699 | ₩11,887 | -3.11% | 847.8만 |
|---|
| 2026.06.11 | ₩11,037 | ₩12,161 | ₩10,722 | ₩12,074 | +9.40% | 3712.1만 |
|---|
| 2026.06.10 | ₩14,122 | ₩14,604 | ₩13,205 | ₩13,232 | -6.30% | 560.6만 |
|---|
| 2026.06.09 | ₩16,304 | ₩16,495 | ₩14,055 | ₩14,450 | -11.37% | 667.1만 |
|---|
| 2026.06.08 | ₩17,067 | ₩17,147 | ₩15,902 | ₩16,083 | -5.76% | 430.8만 |
|---|
| 2026.06.05 | ₩18,285 | ₩18,486 | ₩16,324 | ₩16,752 | -8.38% | 558.8만 |
|---|
| 2026.06.04 | ₩18,144 | ₩19,001 | ₩17,676 | ₩18,673 | +2.91% | 440.5만 |
|---|
| 2026.06.03 | ₩16,866 | ₩18,600 | ₩16,866 | ₩18,245 | +8.17% | 628.9만 |
|---|
| 2026.06.02 | ₩16,224 | ₩17,642 | ₩16,076 | ₩17,194 | +5.98% | 377.2만 |
|---|
| 2026.06.01 | ₩16,705 | ₩16,921 | ₩16,090 | ₩16,371 | -2.00% | 276.5만 |
|---|
| 2026.05.29 | ₩17,047 | ₩17,509 | ₩16,552 | ₩16,585 | -2.71% | 364.6만 |
|---|
| 2026.05.28 | ₩16,866 | ₩17,254 | ₩16,518 | ₩17,228 | +2.14% | 255.1만 |
|---|
| 2026.05.27 | ₩16,498 | ₩17,296 | ₩16,217 | ₩16,946 | +2.72% | 402.7만 |
|---|
| 2026.05.26 | ₩15,568 | ₩16,846 | ₩15,474 | ₩16,424 | +5.50% | 617.7만 |
|---|
| 2026.05.22 | ₩15,166 | ₩15,528 | ₩14,624 | ₩15,153 | -0.09% | 391.5만 |
|---|
| 2026.05.21 | ₩15,902 | ₩16,264 | ₩15,072 | ₩15,166 | -4.63% | 440.9만 |
|---|
| 2026.05.20 | ₩16,398 | ₩16,665 | ₩15,447 | ₩15,876 | -3.18% | 409.4만 |
|---|
| 2026.05.19 | ₩17,027 | ₩17,027 | ₩16,083 | ₩16,451 | -3.38% | 463.3만 |
|---|
| 2026.05.18 | ₩16,866 | ₩17,790 | ₩16,598 | ₩17,174 | +1.83% | 773만 |
|---|
| 2026.05.15 | ₩15,983 | ₩17,321 | ₩15,929 | ₩16,853 | +5.44% | 670.1만 |
|---|
| 2026.05.14 | ₩15,481 | ₩17,268 | ₩15,340 | ₩16,585 | +7.13% | 1540.5만 |
|---|
| 2026.05.13 | ₩13,506 | ₩13,707 | ₩12,783 | ₩13,654 | +1.09% | 465.1만 |
|---|
| 2026.05.12 | ₩13,051 | ₩13,386 | ₩12,355 | ₩13,065 | +0.10% | 501.1만 |
|---|
| 2026.05.11 | ₩12,717 | ₩13,908 | ₩12,583 | ₩13,239 | +4.11% | 578.2만 |
|---|
| 2026.05.08 | ₩12,034 | ₩13,058 | ₩11,672 | ₩12,757 | +6.01% | 505.9만 |
|---|
| 2026.05.07 | ₩12,469 | ₩13,024 | ₩11,592 | ₩11,967 | -4.03% | 881.9만 |
|---|
| 2026.05.06 | ₩10,173 | ₩10,485 | ₩10,059 | ₩10,200 | +0.26% | 378.2만 |
|---|
| 2026.05.05 | ₩9,879 | ₩10,307 | ₩9,758 | ₩10,240 | +3.66% | 278.2만 |
|---|
| 2026.05.04 | ₩10,494 | ₩10,602 | ₩9,785 | ₩9,839 | -6.25% | 332.5만 |
|---|
| 2026.05.01 | ₩10,106 | ₩10,561 | ₩9,905 | ₩10,521 | +4.11% | 377.8만 |
|---|
| 2026.04.30 | ₩9,946 | ₩10,227 | ₩9,624 | ₩10,013 | +0.67% | 342만 |
|---|
| 2026.04.29 | ₩9,705 | ₩10,389 | ₩9,450 | ₩9,946 | +2.48% | 375.7만 |
|---|
| 2026.04.28 | ₩9,504 | ₩9,785 | ₩9,397 | ₩9,491 | -0.14% | 234.9만 |
|---|
| 2026.04.27 | ₩9,638 | ₩9,959 | ₩9,357 | ₩9,745 | +1.11% | 334만 |
|---|
| 2026.04.24 | ₩9,772 | ₩10,026 | ₩9,584 | ₩9,731 | -0.41% | 319.9만 |
|---|
| 2026.04.23 | ₩9,731 | ₩10,213 | ₩9,303 | ₩9,678 | -0.55% | 447만 |
|---|
| 2026.04.22 | ₩9,156 | ₩9,678 | ₩9,156 | ₩9,611 | +4.97% | 343.9만 |
|---|
| 2026.04.21 | ₩9,477 | ₩9,477 | ₩8,861 | ₩8,955 | -5.51% | 282.6만 |
|---|
| 2026.04.20 | ₩8,875 | ₩9,303 | ₩8,768 | ₩9,290 | +4.68% | 208만 |
|---|
| 2026.04.17 | ₩9,383 | ₩9,504 | ₩8,868 | ₩9,062 | -3.42% | 424.9만 |
|---|
| 2026.04.16 | ₩9,089 | ₩9,209 | ₩8,728 | ₩9,129 | +0.44% | 259.1만 |
|---|
| 2026.04.15 | ₩8,982 | ₩9,263 | ₩8,808 | ₩8,955 | -0.30% | 332.8만 |
|---|
| 2026.04.14 | ₩8,326 | ₩9,176 | ₩8,326 | ₩9,009 | +8.20% | 492.8만 |
|---|
| 2026.04.13 | ₩7,804 | ₩8,373 | ₩7,670 | ₩8,299 | +6.35% | 316.2만 |
|---|
| 2026.04.10 | ₩7,402 | ₩8,005 | ₩7,382 | ₩7,951 | +7.41% | 344.2만 |
|---|
| 2026.04.09 | ₩7,322 | ₩7,483 | ₩7,175 | ₩7,295 | -0.37% | 351.9만 |
|---|
| 2026.04.08 | ₩7,670 | ₩7,898 | ₩7,068 | ₩7,389 | -3.66% | 446만 |
|---|
| 2026.04.07 | ₩7,188 | ₩7,342 | ₩6,773 | ₩7,282 | +1.30% | 352만 |
|---|
| 2026.04.06 | ₩7,282 | ₩7,804 | ₩7,068 | ₩7,322 | +0.55% | 466.2만 |
|---|
| 2026.04.02 | ₩7,121 | ₩7,349 | ₩6,787 | ₩7,255 | +1.88% | 534.1만 |
|---|
| 2026.04.01 | ₩7,135 | ₩7,228 | ₩6,793 | ₩6,840 | -4.13% | 269.7만 |
|---|
| 2026.03.31 | ₩6,813 | ₩7,028 | ₩6,599 | ₩6,947 | +1.96% | 477.4만 |
|---|
| 2026.03.30 | ₩7,014 | ₩7,282 | ₩6,653 | ₩6,773 | -3.44% | 469.4만 |
|---|
| 2026.03.27 | ₩7,121 | ₩7,402 | ₩6,974 | ₩7,068 | -0.75% | 387.8만 |
|---|
| 2026.03.26 | ₩7,188 | ₩7,643 | ₩7,175 | ₩7,322 | +1.86% | 293.3만 |
|---|
| 2026.03.25 | ₩7,215 | ₩7,710 | ₩7,135 | ₩7,496 | +3.90% | 422.5만 |
|---|
| 2026.03.24 | ₩7,724 | ₩7,851 | ₩6,894 | ₩7,081 | -8.32% | 697.5만 |
|---|
| 2026.03.23 | ₩7,777 | ₩8,333 | ₩7,737 | ₩7,884 | +1.38% | 432.9만 |
|---|
| 2026.03.20 | ₩8,139 | ₩8,323 | ₩7,563 | ₩7,750 | -4.77% | 503.1만 |
|---|
| 2026.03.19 | ₩7,188 | ₩8,192 | ₩7,041 | ₩8,165 | +13.59% | 642.4만 |
|---|
| 2026.03.18 | ₩7,188 | ₩7,789 | ₩7,148 | ₩7,335 | +2.05% | 573.7만 |
|---|
| 2026.03.17 | ₩7,710 | ₩7,831 | ₩6,854 | ₩7,255 | -5.90% | 1314.1만 |
|---|
| 2026.03.16 | ₩7,831 | ₩7,991 | ₩7,630 | ₩7,777 | -0.68% | 332.4만 |
|---|
| 2026.03.13 | ₩7,710 | ₩8,052 | ₩7,509 | ₩7,710 | 0.00% | 425.9만 |
|---|
| 2026.03.12 | ₩7,376 | ₩7,679 | ₩7,242 | ₩7,603 | +3.09% | 442.5만 |
|---|
| 2026.03.11 | ₩7,804 | ₩8,018 | ₩7,376 | ₩7,523 | -3.60% | 596.2만 |
|---|
| 2026.03.10 | ₩7,831 | ₩8,366 | ₩7,737 | ₩7,831 | 0.00% | 436만 |
|---|
| 2026.03.09 | ₩7,898 | ₩7,965 | ₩7,530 | ₩7,871 | -0.34% | 418.1만 |
|---|
| 2026.03.06 | ₩7,710 | ₩8,219 | ₩7,670 | ₩8,152 | +5.73% | 393.6만 |
|---|
| 2026.03.05 | ₩8,165 | ₩8,420 | ₩7,683 | ₩8,031 | -1.64% | 545.2만 |
|---|
| 2026.03.04 | ₩8,205 | ₩8,674 | ₩7,951 | ₩8,299 | +1.14% | 445.9만 |
|---|
| 2026.03.03 | ₩8,272 | ₩8,359 | ₩7,764 | ₩8,078 | -2.35% | 557.2만 |
|---|
| 2026.03.02 | ₩8,179 | ₩8,875 | ₩8,057 | ₩8,634 | +5.56% | 640.3만 |
|---|
| 2026.02.27 | ₩10,039 | ₩10,039 | ₩8,058 | ₩8,446 | -15.87% | 2220.5만 |
|---|
| 2026.02.26 | ₩11,860 | ₩11,900 | ₩10,729 | ₩10,869 | -8.35% | 646.1만 |
|---|
| 2026.02.25 | ₩11,780 | ₩12,101 | ₩11,565 | ₩11,873 | +0.80% | 251.8만 |
|---|
| 2026.02.24 | ₩11,512 | ₩11,713 | ₩11,083 | ₩11,472 | -0.35% | 391만 |
|---|
| 2026.02.23 | ₩11,780 | ₩12,007 | ₩11,492 | ₩11,592 | -1.59% | 271.5만 |
|---|
| 2026.02.20 | ₩12,208 | ₩12,650 | ₩11,887 | ₩12,034 | -1.43% | 217.7만 |
|---|
| 2026.02.19 | ₩11,887 | ₩12,395 | ₩11,591 | ₩12,382 | +4.17% | 244.3만 |
|---|
| 2026.02.18 | ₩11,626 | ₩12,288 | ₩11,539 | ₩11,913 | +2.48% | 405.5만 |
|---|
| 2026.02.17 | ₩11,405 | ₩11,692 | ₩10,816 | ₩11,485 | +0.70% | 408.2만 |
|---|
| 2026.02.13 | ₩11,592 | ₩12,101 | ₩11,592 | ₩11,632 | +0.35% | 253.7만 |
|---|
| 2026.02.12 | ₩12,047 | ₩12,235 | ₩11,619 | ₩11,672 | -3.11% | 374.8만 |
|---|
| 2026.02.11 | ₩12,797 | ₩12,891 | ₩12,047 | ₩12,114 | -5.33% | 382.1만 |
|---|
| 2026.02.10 | ₩12,837 | ₩13,091 | ₩12,449 | ₩12,569 | -2.09% | 253만 |
|---|
| 2026.02.09 | ₩12,864 | ₩12,937 | ₩12,154 | ₩12,837 | -0.21% | 249.2만 |
|---|
| 2026.02.06 | ₩12,703 | ₩13,105 | ₩12,449 | ₩12,917 | +1.69% | 228.8만 |
|---|
| 2026.02.05 | ₩13,212 | ₩13,305 | ₩12,047 | ₩12,241 | -7.35% | 362.9만 |
|---|
| 2026.02.04 | ₩13,386 | ₩13,667 | ₩12,770 | ₩13,466 | +0.60% | 278.3만 |
|---|
| 2026.02.03 | ₩12,817 | ₩13,218 | ₩12,489 | ₩13,212 | +3.08% | 303.7만 |
|---|
| 2026.02.02 | ₩12,998 | ₩12,998 | ₩12,422 | ₩12,569 | -3.30% | 301.3만 |
|---|
| 2026.01.30 | ₩13,493 | ₩13,841 | ₩12,737 | ₩12,797 | -5.16% | 336.1만 |
|---|
| 2026.01.29 | ₩15,005 | ₩15,008 | ₩13,480 | ₩13,680 | -8.83% | 600.2만 |
|---|
| 2026.01.28 | ₩15,233 | ₩15,340 | ₩14,564 | ₩15,193 | -0.26% | 329.8만 |
|---|
| 2026.01.27 | ₩15,046 | ₩15,407 | ₩14,738 | ₩15,179 | +0.89% | 218.1만 |
|---|
| 2026.01.26 | ₩15,461 | ₩15,649 | ₩14,965 | ₩15,046 | -2.68% | 254.1만 |
|---|
| 2026.01.23 | ₩15,929 | ₩16,291 | ₩15,461 | ₩15,661 | -1.68% | 339만 |
|---|
| 2026.01.22 | ₩15,661 | ₩16,478 | ₩15,588 | ₩16,050 | +2.48% | 440.1만 |
|---|
| 2026.01.21 | ₩15,528 | ₩16,197 | ₩14,443 | ₩15,220 | -1.98% | 415.8만 |
|---|
| 2026.01.20 | ₩15,153 | ₩16,169 | ₩15,019 | ₩15,327 | +1.15% | 412.3만 |
|---|
| 2026.01.16 | ₩14,872 | ₩16,236 | ₩14,872 | ₩15,742 | +5.85% | 605.5만 |
|---|
| 2026.01.15 | ₩15,340 | ₩15,695 | ₩14,845 | ₩14,865 | -3.10% | 611.4만 |
|---|
| 2026.01.14 | ₩13,750 | ₩15,521 | ₩13,654 | ₩15,340 | +11.57% | 1174.7만 |
|---|
| 2026.01.13 | ₩14,122 | ₩14,390 | ₩13,720 | ₩13,908 | -1.52% | 462.9만 |
|---|
| 2026.01.12 | ₩13,252 | ₩14,082 | ₩13,252 | ₩14,015 | +5.76% | 585.2만 |
|---|
| 2026.01.09 | ₩13,828 | ₩14,269 | ₩13,392 | ₩13,426 | -2.90% | 585.4만 |
|---|
| 2026.01.08 | ₩12,074 | ₩13,687 | ₩11,994 | ₩13,627 | +12.86% | 522.7만 |
|---|
| 2026.01.07 | ₩12,569 | ₩12,623 | ₩11,913 | ₩12,074 | -3.94% | 297.3만 |
|---|
| 2026.01.06 | ₩12,395 | ₩12,683 | ₩12,201 | ₩12,663 | +2.16% | 310.4만 |
|---|
| 2026.01.05 | ₩12,087 | ₩12,476 | ₩11,840 | ₩12,355 | +2.21% | 428.6만 |
|---|
| 2026.01.02 | ₩11,699 | ₩12,034 | ₩11,485 | ₩11,980 | +2.40% | 251.9만 |
|---|
| 2025.12.31 | ₩11,472 | ₩11,545 | ₩11,164 | ₩11,498 | +0.23% | 399.6만 |
|---|
| 2025.12.30 | ₩11,833 | ₩11,913 | ₩11,505 | ₩11,525 | -2.60% | 304.8만 |
|---|
| 2025.12.29 | ₩11,887 | ₩12,197 | ₩11,565 | ₩11,793 | -0.79% | 261.7만 |
|---|
| 2025.12.26 | ₩12,302 | ₩12,496 | ₩11,994 | ₩12,061 | -1.96% | 181.9만 |
|---|
| 2025.12.24 | ₩12,302 | ₩12,449 | ₩12,134 | ₩12,422 | +0.98% | 113.9만 |
|---|
| 2025.12.23 | ₩12,259 | ₩12,395 | ₩11,920 | ₩12,208 | -0.41% | 316.9만 |
|---|
| 2025.12.22 | ₩12,194 | ₩12,717 | ₩12,107 | ₩12,342 | +1.21% | 341.4만 |
|---|
| 2025.12.19 | ₩12,047 | ₩12,583 | ₩11,686 | ₩11,887 | -1.33% | 608.6만 |
|---|
| 2025.12.18 | ₩10,789 | ₩12,054 | ₩10,789 | ₩11,913 | +10.42% | 838.2만 |
|---|
| 2025.12.17 | ₩10,494 | ₩10,842 | ₩9,939 | ₩9,972 | -4.97% | 429.8만 |
|---|
| 2025.12.16 | ₩10,628 | ₩10,970 | ₩10,267 | ₩10,494 | -1.26% | 505.8만 |
|---|
| 2025.12.15 | ₩12,000 | ₩12,235 | ₩10,709 | ₩10,722 | -10.65% | 621만 |
|---|
| 2025.12.12 | ₩12,556 | ₩12,714 | ₩11,686 | ₩11,753 | -6.40% | 355.3만 |
|---|
| 2025.12.11 | ₩12,636 | ₩12,991 | ₩12,402 | ₩12,636 | 0.00% | 340.7만 |
|---|
| 2025.12.10 | ₩12,168 | ₩12,660 | ₩11,940 | ₩12,556 | +3.19% | 271.8만 |
|---|
| 2025.12.09 | ₩12,141 | ₩12,536 | ₩12,101 | ₩12,302 | +1.32% | 186.6만 |
|---|
| 2025.12.08 | ₩12,569 | ₩12,703 | ₩12,148 | ₩12,221 | -2.77% | 248만 |
|---|
| 2025.12.05 | ₩12,730 | ₩12,944 | ₩12,368 | ₩12,435 | -2.31% | 222.2만 |
|---|
| 2025.12.04 | ₩11,887 | ₩13,038 | ₩11,846 | ₩12,891 | +8.45% | 418.2만 |
|---|
| 2025.12.03 | ₩11,204 | ₩11,954 | ₩11,057 | ₩11,913 | +6.33% | 320.9만 |
|---|
| 2025.12.02 | ₩11,418 | ₩11,418 | ₩10,923 | ₩11,150 | -2.34% | 272.8만 |
|---|
| 2025.12.01 | ₩11,378 | ₩11,579 | ₩11,097 | ₩11,164 | -1.88% | 328.9만 |
|---|
| 2025.11.28 | ₩11,592 | ₩11,846 | ₩11,512 | ₩11,780 | +1.62% | 133.2만 |
|---|
| 2025.11.26 | ₩11,445 | ₩11,592 | ₩11,204 | ₩11,445 | 0.00% | 291.4만 |
|---|
| 2025.11.25 | ₩11,070 | ₩11,257 | ₩10,682 | ₩11,231 | +1.45% | 509.6만 |
|---|
| 2025.11.24 | ₩10,749 | ₩11,257 | ₩10,200 | ₩11,204 | +4.23% | 671.8만 |
|---|
| 2025.11.21 | ₩10,749 | ₩11,512 | ₩10,320 | ₩11,097 | +3.24% | 512.9만 |
|---|
| 2025.11.20 | ₩11,913 | ₩12,181 | ₩10,735 | ₩10,776 | -9.55% | 406.5만 |
|---|
| 2025.11.19 | ₩11,512 | ₩11,780 | ₩11,177 | ₩11,646 | +1.16% | 461.9만 |
|---|
| 2025.11.18 | ₩11,233 | ₩11,726 | ₩10,963 | ₩11,512 | +2.48% | 452.7만 |
|---|
| 2025.11.17 | ₩12,168 | ₩12,288 | ₩11,365 | ₩11,405 | -6.27% | 354.5만 |
|---|
| 2025.11.14 | ₩11,545 | ₩12,509 | ₩11,512 | ₩12,302 | +6.55% | 622.5만 |
|---|
| 2025.11.13 | ₩12,609 | ₩12,717 | ₩11,846 | ₩11,887 | -5.73% | 494만 |
|---|
| 2025.11.12 | ₩13,332 | ₩13,493 | ₩12,650 | ₩12,850 | -3.61% | 582.8만 |
|---|
| 2025.11.11 | ₩13,466 | ₩13,641 | ₩12,984 | ₩13,239 | -1.69% | 399.5만 |
|---|
| 2025.11.10 | ₩14,698 | ₩14,698 | ₩13,587 | ₩13,627 | -7.29% | 429.4만 |
|---|
| 2025.11.07 | ₩15,193 | ₩15,280 | ₩13,319 | ₩14,109 | -7.14% | 999.9만 |
|---|
| 2025.11.06 | ₩13,720 | ₩13,834 | ₩12,797 | ₩12,864 | -6.24% | 565.6만 |
|---|
| 2025.11.05 | ₩13,787 | ₩14,055 | ₩13,533 | ₩13,814 | +0.19% | 328.9만 |
|---|
| 2025.11.04 | ₩14,028 | ₩14,229 | ₩13,265 | ₩13,546 | -3.44% | 742만 |
|---|
| 2025.11.03 | ₩15,126 | ₩15,287 | ₩14,363 | ₩14,591 | -3.54% | 407.5만 |
|---|
| 2025.10.31 | ₩15,327 | ₩15,742 | ₩15,126 | ₩15,501 | +1.14% | 364.5만 |
|---|
| 2025.10.30 | ₩16,197 | ₩16,224 | ₩15,086 | ₩15,179 | -6.28% | 495.4만 |
|---|
| 2025.10.29 | ₩17,335 | ₩17,910 | ₩16,210 | ₩16,277 | -6.10% | 369.1만 |
|---|
| 2025.10.28 | ₩17,428 | ₩17,830 | ₩17,335 | ₩17,562 | +0.77% | 155.4만 |
|---|
| 2025.10.27 | ₩17,857 | ₩17,944 | ₩17,122 | ₩17,388 | -2.62% | 168.6만 |
|---|
| 2025.10.24 | ₩18,044 | ₩18,238 | ₩17,522 | ₩17,535 | -2.82% | 157.8만 |
|---|
| 2025.10.23 | ₩17,442 | ₩17,870 | ₩17,254 | ₩17,589 | +0.84% | 156.8만 |
|---|
| 2025.10.22 | ₩18,071 | ₩18,231 | ₩17,027 | ₩17,321 | -4.15% | 254.1만 |
|---|
| 2025.10.21 | ₩18,754 | ₩18,760 | ₩17,228 | ₩17,576 | -6.28% | 308.2만 |
|---|
| 2025.10.20 | ₩18,031 | ₩19,516 | ₩17,937 | ₩18,928 | +4.97% | 288만 |
|---|
| 2025.10.17 | ₩18,513 | ₩18,700 | ₩17,375 | ₩17,616 | -4.84% | 499.7만 |
|---|
| 2025.10.16 | ₩20,387 | ₩20,735 | ₩18,754 | ₩18,901 | -7.29% | 351.5만 |
|---|
| 2025.10.15 | ₩20,139 | ₩20,494 | ₩19,242 | ₩20,253 | +0.56% | 417.8만 |
|---|
| 2025.10.14 | ₩17,268 | ₩20,119 | ₩17,094 | ₩19,784 | +14.57% | 664.7만 |
|---|
| 2025.10.13 | ₩18,807 | ₩18,981 | ₩17,468 | ₩17,629 | -6.26% | 328.1만 |
|---|
| 2025.10.10 | ₩19,289 | ₩19,865 | ₩18,111 | ₩18,178 | -5.76% | 430만 |
|---|