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 | ₩5,338 | ₩5,372 | ₩5,117 | ₩5,258 | -1.51% | 404.6만 |
| 2026.10.08 | ₩5,030 | ₩5,426 | ₩4,829 | ₩5,271 | +4.80% | 1046.6만 |
| 2026.10.07 | ₩5,325 | ₩5,325 | ₩4,990 | ₩5,097 | -4.28% | 644.6만 |
| 2026.10.06 | ₩5,607 | ₩5,634 | ₩5,271 | ₩5,372 | -4.19% | 506만 |
| 2026.10.05 | ₩5,794 | ₩5,863 | ₩5,164 | ₩5,486 | -5.32% | 954.5만 |
| 2026.10.02 | ₩5,848 | ₩6,170 | ₩5,660 | ₩5,888 | +0.69% | 557.1만 |
| 2026.10.01 | ₩5,915 | ₩5,996 | ₩5,687 | ₩5,754 | -2.72% | 579.5만 |
| 2026.09.30 | ₩6,076 | ₩6,143 | ₩5,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,915 |
| -2.65% |
| 1063.5만 |
| 2026.09.29 | ₩6,318 | ₩6,358 | ₩5,821 | ₩5,942 | -5.94% | 626.9만 |
|---|
| 2026.09.28 | ₩6,552 | ₩6,626 | ₩6,210 | ₩6,251 | -4.61% | 758만 |
|---|
| 2026.09.25 | ₩6,572 | ₩6,975 | ₩6,411 | ₩6,733 | +2.45% | 530.9만 |
|---|
| 2026.09.24 | ₩6,841 | ₩6,881 | ₩6,479 | ₩6,519 | -4.71% | 1078.7만 |
|---|
| 2026.09.23 | ₩7,444 | ₩7,522 | ₩6,861 | ₩6,908 | -7.21% | 680.9만 |
|---|
| 2026.09.22 | ₩7,699 | ₩7,699 | ₩7,391 | ₩7,498 | -2.61% | 287.6만 |
|---|
| 2026.09.21 | ₩7,753 | ₩7,878 | ₩7,518 | ₩7,605 | -1.90% | 260.8만 |
|---|
| 2026.09.18 | ₩7,713 | ₩7,847 | ₩7,578 | ₩7,672 | -0.52% | 633.2만 |
|---|
| 2026.09.17 | ₩7,619 | ₩7,713 | ₩7,431 | ₩7,632 | +0.18% | 420.7만 |
|---|
| 2026.09.16 | ₩7,485 | ₩7,645 | ₩7,243 | ₩7,404 | -1.08% | 363.4만 |
|---|
| 2026.09.15 | ₩7,847 | ₩7,927 | ₩7,377 | ₩7,485 | -4.62% | 432.6만 |
|---|
| 2026.09.14 | ₩7,860 | ₩7,941 | ₩7,726 | ₩7,847 | -0.17% | 269.2만 |
|---|
| 2026.09.11 | ₩7,907 | ₩8,356 | ₩7,820 | ₩8,075 | +2.12% | 306.1만 |
|---|
| 2026.09.10 | ₩8,262 | ₩8,356 | ₩7,686 | ₩7,820 | -5.36% | 648.2만 |
|---|
| 2026.09.09 | ₩8,960 | ₩9,067 | ₩8,383 | ₩8,410 | -6.14% | 251.8만 |
|---|
| 2026.09.08 | ₩8,558 | ₩8,826 | ₩8,397 | ₩8,732 | +2.04% | 221.2만 |
|---|
| 2026.09.04 | ₩8,450 | ₩8,664 | ₩8,450 | ₩8,571 | +1.43% | 153.2만 |
|---|
| 2026.09.03 | ₩8,477 | ₩8,685 | ₩8,170 | ₩8,477 | 0.00% | 292.5만 |
|---|
| 2026.09.02 | ₩8,397 | ₩8,638 | ₩8,316 | ₩8,490 | +1.12% | 211.3만 |
|---|
| 2026.09.01 | ₩8,544 | ₩8,672 | ₩8,209 | ₩8,437 | -1.26% | 361만 |
|---|
| 2026.08.31 | ₩8,933 | ₩8,933 | ₩8,531 | ₩8,759 | -1.95% | 279.4만 |
|---|
| 2026.08.28 | ₩8,893 | ₩9,107 | ₩8,672 | ₩8,719 | -1.96% | 183.4만 |
|---|
| 2026.08.27 | ₩9,107 | ₩9,134 | ₩8,893 | ₩8,920 | -2.06% | 243.5만 |
|---|
| 2026.08.26 | ₩8,973 | ₩9,242 | ₩8,638 | ₩8,973 | 0.00% | 242.1만 |
|---|
| 2026.08.25 | ₩8,879 | ₩8,987 | ₩8,558 | ₩8,960 | +0.91% | 343.7만 |
|---|
| 2026.08.24 | ₩9,027 | ₩9,161 | ₩8,745 | ₩8,866 | -1.78% | 398.3만 |
|---|
| 2026.08.21 | ₩8,987 | ₩9,376 | ₩8,960 | ₩9,121 | +1.49% | 278만 |
|---|
| 2026.08.20 | ₩9,537 | ₩9,590 | ₩8,866 | ₩9,054 | -5.06% | 480.7만 |
|---|
| 2026.08.19 | ₩9,201 | ₩9,865 | ₩9,201 | ₩9,617 | +4.52% | 463.5만 |
|---|
| 2026.08.18 | ₩9,389 | ₩9,644 | ₩9,181 | ₩9,228 | -1.71% | 295.7만 |
|---|
| 2026.08.17 | ₩9,295 | ₩9,684 | ₩9,027 | ₩9,678 | +4.11% | 443.2만 |
|---|
| 2026.08.14 | ₩9,429 | ₩9,557 | ₩9,128 | ₩9,322 | -1.14% | 397.8만 |
|---|
| 2026.08.13 | ₩9,631 | ₩10,006 | ₩9,362 | ₩9,389 | -2.51% | 486.7만 |
|---|
| 2026.08.12 | ₩10,556 | ₩10,650 | ₩9,590 | ₩9,617 | -8.89% | 412.1만 |
|---|
| 2026.08.11 | ₩9,885 | ₩10,342 | ₩9,443 | ₩10,261 | +3.80% | 474.4만 |
|---|
| 2026.08.10 | ₩9,644 | ₩9,973 | ₩9,510 | ₩9,724 | +0.83% | 449.5만 |
|---|
| 2026.08.07 | ₩9,121 | ₩9,953 | ₩8,853 | ₩9,671 | +6.03% | 670.5만 |
|---|
| 2026.08.06 | ₩9,101 | ₩9,657 | ₩8,879 | ₩9,215 | +1.25% | 683.9만 |
|---|
| 2026.08.05 | ₩9,657 | ₩9,657 | ₩9,161 | ₩9,215 | -4.58% | 444.8만 |
|---|
| 2026.08.04 | ₩9,698 | ₩9,825 | ₩9,523 | ₩9,698 | 0.00% | 466.9만 |
|---|
| 2026.08.03 | ₩8,678 | ₩9,517 | ₩8,591 | ₩9,403 | +8.35% | 595.5만 |
|---|
| 2026.07.31 | ₩8,651 | ₩8,786 | ₩8,175 | ₩8,544 | -1.24% | 299.4만 |
|---|
| 2026.07.30 | ₩8,008 | ₩8,551 | ₩7,994 | ₩8,517 | +6.37% | 400.9만 |
|---|
| 2026.07.29 | ₩8,195 | ₩8,336 | ₩7,847 | ₩7,941 | -3.11% | 406.3만 |
|---|
| 2026.07.28 | ₩8,021 | ₩8,303 | ₩7,873 | ₩8,276 | +3.18% | 351.3만 |
|---|
| 2026.07.27 | ₩7,847 | ₩8,128 | ₩7,713 | ₩8,021 | +2.22% | 315.2만 |
|---|
| 2026.07.24 | ₩8,034 | ₩8,075 | ₩7,793 | ₩7,847 | -2.34% | 386.4만 |
|---|
| 2026.07.23 | ₩8,182 | ₩8,343 | ₩7,961 | ₩8,061 | -1.48% | 319.9만 |
|---|
| 2026.07.22 | ₩8,665 | ₩8,745 | ₩8,383 | ₩8,410 | -2.94% | 267.4만 |
|---|
| 2026.07.21 | ₩8,370 | ₩8,719 | ₩8,289 | ₩8,665 | +3.53% | 303.6만 |
|---|
| 2026.07.20 | ₩8,075 | ₩8,256 | ₩7,934 | ₩8,169 | +1.16% | 318.1만 |
|---|
| 2026.07.17 | ₩8,061 | ₩8,356 | ₩8,001 | ₩8,108 | +0.58% | 450.9만 |
|---|
| 2026.07.16 | ₩9,242 | ₩9,242 | ₩8,169 | ₩8,175 | -11.54% | 771.6만 |
|---|
| 2026.07.15 | ₩9,416 | ₩10,100 | ₩9,336 | ₩9,456 | +0.43% | 480.9만 |
|---|
| 2026.07.14 | ₩9,121 | ₩9,376 | ₩8,933 | ₩9,067 | -0.59% | 319.9만 |
|---|
| 2026.07.13 | ₩9,698 | ₩9,843 | ₩8,893 | ₩8,987 | -7.33% | 502.5만 |
|---|
| 2026.07.10 | ₩10,060 | ₩10,167 | ₩9,637 | ₩9,792 | -2.67% | 297만 |
|---|
| 2026.07.09 | ₩9,966 | ₩10,140 | ₩9,678 | ₩10,006 | +0.40% | 452.9만 |
|---|
| 2026.07.08 | ₩9,416 | ₩9,939 | ₩9,416 | ₩9,765 | +3.70% | 741.9만 |
|---|
| 2026.07.07 | ₩10,234 | ₩10,288 | ₩9,577 | ₩9,590 | -6.29% | 400.7만 |
|---|
| 2026.07.06 | ₩10,194 | ₩10,462 | ₩9,999 | ₩10,382 | +1.84% | 315.3만 |
|---|
| 2026.07.02 | ₩11,093 | ₩11,180 | ₩10,154 | ₩10,207 | -7.98% | 362만 |
|---|
| 2026.07.01 | ₩10,932 | ₩11,213 | ₩10,717 | ₩10,744 | -1.72% | 326.8만 |
|---|
| 2026.06.30 | ₩10,328 | ₩10,925 | ₩10,274 | ₩10,878 | +5.32% | 453.4만 |
|---|
| 2026.06.29 | ₩10,449 | ₩10,717 | ₩9,785 | ₩10,221 | -2.18% | 559.9만 |
|---|
| 2026.06.26 | ₩10,395 | ₩10,663 | ₩10,174 | ₩10,449 | +0.52% | 768.6만 |
|---|
| 2026.06.25 | ₩10,757 | ₩11,039 | ₩10,375 | ₩10,596 | -1.50% | 408.2만 |
|---|
| 2026.06.24 | ₩10,985 | ₩11,079 | ₩10,355 | ₩10,730 | -2.32% | 700.8만 |
|---|
| 2026.06.23 | ₩10,865 | ₩11,368 | ₩10,798 | ₩11,119 | +2.35% | 486.2만 |
|---|
| 2026.06.22 | ₩11,656 | ₩12,166 | ₩11,122 | ₩11,187 | -4.03% | 467.6만 |
|---|
| 2026.06.18 | ₩11,924 | ₩11,964 | ₩11,562 | ₩11,669 | -2.14% | 579.6만 |
|---|
| 2026.06.17 | ₩10,929 | ₩12,099 | ₩10,929 | ₩11,562 | +5.79% | 857만 |
|---|
| 2026.06.16 | ₩11,696 | ₩11,723 | ₩10,798 | ₩10,985 | -6.08% | 890.3만 |
|---|
| 2026.06.15 | ₩12,333 | ₩12,508 | ₩11,562 | ₩11,804 | -4.30% | 726.4만 |
|---|
| 2026.06.12 | ₩12,293 | ₩12,380 | ₩11,723 | ₩11,911 | -3.11% | 847.8만 |
|---|
| 2026.06.11 | ₩11,059 | ₩12,186 | ₩10,744 | ₩12,099 | +9.40% | 3712.1만 |
|---|
| 2026.06.10 | ₩14,151 | ₩14,634 | ₩13,232 | ₩13,259 | -6.30% | 560.6만 |
|---|
| 2026.06.09 | ₩16,337 | ₩16,529 | ₩14,084 | ₩14,479 | -11.37% | 667.1만 |
|---|
| 2026.06.08 | ₩17,102 | ₩17,182 | ₩15,935 | ₩16,116 | -5.76% | 430.8만 |
|---|
| 2026.06.05 | ₩18,322 | ₩18,523 | ₩16,357 | ₩16,786 | -8.38% | 558.8만 |
|---|
| 2026.06.04 | ₩18,181 | ₩19,040 | ₩17,712 | ₩18,711 | +2.91% | 440.5만 |
|---|
| 2026.06.03 | ₩16,901 | ₩18,638 | ₩16,901 | ₩18,282 | +8.17% | 628.9만 |
|---|
| 2026.06.02 | ₩16,257 | ₩17,678 | ₩16,109 | ₩17,229 | +5.98% | 377.2만 |
|---|
| 2026.06.01 | ₩16,740 | ₩16,955 | ₩16,123 | ₩16,404 | -2.00% | 276.5만 |
|---|
| 2026.05.29 | ₩17,082 | ₩17,544 | ₩16,585 | ₩16,619 | -2.71% | 364.6만 |
|---|
| 2026.05.28 | ₩16,901 | ₩17,289 | ₩16,552 | ₩17,263 | +2.14% | 255.1만 |
|---|
| 2026.05.27 | ₩16,532 | ₩17,331 | ₩16,250 | ₩16,981 | +2.72% | 402.7만 |
|---|
| 2026.05.26 | ₩15,599 | ₩16,880 | ₩15,506 | ₩16,458 | +5.50% | 617.7만 |
|---|
| 2026.05.22 | ₩15,197 | ₩15,559 | ₩14,654 | ₩15,184 | -0.09% | 391.5만 |
|---|
| 2026.05.21 | ₩15,935 | ₩16,297 | ₩15,103 | ₩15,197 | -4.63% | 440.9만 |
|---|
| 2026.05.20 | ₩16,431 | ₩16,699 | ₩15,479 | ₩15,908 | -3.18% | 409.4만 |
|---|
| 2026.05.19 | ₩17,061 | ₩17,061 | ₩16,116 | ₩16,485 | -3.38% | 463.3만 |
|---|
| 2026.05.18 | ₩16,901 | ₩17,826 | ₩16,632 | ₩17,209 | +1.83% | 773만 |
|---|
| 2026.05.15 | ₩16,015 | ₩17,357 | ₩15,962 | ₩16,887 | +5.44% | 670.1만 |
|---|
| 2026.05.14 | ₩15,512 | ₩17,303 | ₩15,371 | ₩16,619 | +7.13% | 1540.5만 |
|---|
| 2026.05.13 | ₩13,534 | ₩13,735 | ₩12,810 | ₩13,681 | +1.09% | 465.1만 |
|---|
| 2026.05.12 | ₩13,078 | ₩13,413 | ₩12,380 | ₩13,091 | +0.10% | 501.1만 |
|---|
| 2026.05.11 | ₩12,742 | ₩13,936 | ₩12,608 | ₩13,266 | +4.11% | 578.2만 |
|---|
| 2026.05.08 | ₩12,058 | ₩13,084 | ₩11,696 | ₩12,783 | +6.01% | 505.9만 |
|---|
| 2026.05.07 | ₩12,494 | ₩13,051 | ₩11,616 | ₩11,991 | -4.03% | 881.9만 |
|---|
| 2026.05.06 | ₩10,194 | ₩10,506 | ₩10,080 | ₩10,221 | +0.26% | 378.2만 |
|---|
| 2026.05.05 | ₩9,899 | ₩10,328 | ₩9,778 | ₩10,261 | +3.66% | 278.2만 |
|---|
| 2026.05.04 | ₩10,516 | ₩10,623 | ₩9,805 | ₩9,859 | -6.25% | 332.5만 |
|---|
| 2026.05.01 | ₩10,127 | ₩10,583 | ₩9,926 | ₩10,543 | +4.11% | 377.8만 |
|---|
| 2026.04.30 | ₩9,966 | ₩10,248 | ₩9,644 | ₩10,033 | +0.67% | 342만 |
|---|
| 2026.04.29 | ₩9,724 | ₩10,410 | ₩9,470 | ₩9,966 | +2.48% | 375.7만 |
|---|
| 2026.04.28 | ₩9,523 | ₩9,805 | ₩9,416 | ₩9,510 | -0.14% | 234.9만 |
|---|
| 2026.04.27 | ₩9,657 | ₩9,979 | ₩9,376 | ₩9,765 | +1.11% | 334만 |
|---|
| 2026.04.24 | ₩9,792 | ₩10,046 | ₩9,604 | ₩9,751 | -0.41% | 319.9만 |
|---|
| 2026.04.23 | ₩9,751 | ₩10,234 | ₩9,322 | ₩9,698 | -0.55% | 447만 |
|---|
| 2026.04.22 | ₩9,175 | ₩9,698 | ₩9,175 | ₩9,631 | +4.97% | 343.9만 |
|---|
| 2026.04.21 | ₩9,496 | ₩9,496 | ₩8,879 | ₩8,973 | -5.51% | 282.6만 |
|---|
| 2026.04.20 | ₩8,893 | ₩9,322 | ₩8,786 | ₩9,309 | +4.68% | 208만 |
|---|
| 2026.04.17 | ₩9,403 | ₩9,523 | ₩8,886 | ₩9,081 | -3.42% | 424.9만 |
|---|
| 2026.04.16 | ₩9,107 | ₩9,228 | ₩8,745 | ₩9,148 | +0.44% | 259.1만 |
|---|
| 2026.04.15 | ₩9,000 | ₩9,282 | ₩8,826 | ₩8,973 | -0.30% | 332.8만 |
|---|
| 2026.04.14 | ₩8,343 | ₩9,195 | ₩8,343 | ₩9,027 | +8.20% | 492.8만 |
|---|
| 2026.04.13 | ₩7,820 | ₩8,390 | ₩7,686 | ₩8,316 | +6.35% | 316.2만 |
|---|
| 2026.04.10 | ₩7,417 | ₩8,021 | ₩7,397 | ₩7,967 | +7.41% | 344.2만 |
|---|
| 2026.04.09 | ₩7,337 | ₩7,498 | ₩7,189 | ₩7,310 | -0.37% | 351.9만 |
|---|
| 2026.04.08 | ₩7,686 | ₩7,914 | ₩7,082 | ₩7,404 | -3.66% | 446만 |
|---|
| 2026.04.07 | ₩7,203 | ₩7,357 | ₩6,787 | ₩7,297 | +1.30% | 352만 |
|---|
| 2026.04.06 | ₩7,297 | ₩7,820 | ₩7,082 | ₩7,337 | +0.55% | 466.2만 |
|---|
| 2026.04.02 | ₩7,136 | ₩7,364 | ₩6,800 | ₩7,270 | +1.88% | 534.1만 |
|---|
| 2026.04.01 | ₩7,149 | ₩7,243 | ₩6,807 | ₩6,854 | -4.13% | 269.7만 |
|---|
| 2026.03.31 | ₩6,827 | ₩7,042 | ₩6,613 | ₩6,961 | +1.96% | 477.4만 |
|---|
| 2026.03.30 | ₩7,028 | ₩7,297 | ₩6,666 | ₩6,787 | -3.44% | 469.4만 |
|---|
| 2026.03.27 | ₩7,136 | ₩7,417 | ₩6,988 | ₩7,082 | -0.75% | 387.8만 |
|---|
| 2026.03.26 | ₩7,203 | ₩7,659 | ₩7,189 | ₩7,337 | +1.86% | 293.3만 |
|---|
| 2026.03.25 | ₩7,230 | ₩7,726 | ₩7,149 | ₩7,511 | +3.90% | 422.5만 |
|---|
| 2026.03.24 | ₩7,739 | ₩7,867 | ₩6,908 | ₩7,096 | -8.32% | 697.5만 |
|---|
| 2026.03.23 | ₩7,793 | ₩8,350 | ₩7,753 | ₩7,900 | +1.38% | 432.9만 |
|---|
| 2026.03.20 | ₩8,155 | ₩8,340 | ₩7,578 | ₩7,766 | -4.77% | 503.1만 |
|---|
| 2026.03.19 | ₩7,203 | ₩8,209 | ₩7,055 | ₩8,182 | +13.59% | 642.4만 |
|---|
| 2026.03.18 | ₩7,203 | ₩7,805 | ₩7,163 | ₩7,350 | +2.05% | 573.7만 |
|---|
| 2026.03.17 | ₩7,726 | ₩7,847 | ₩6,868 | ₩7,270 | -5.90% | 1314.1만 |
|---|
| 2026.03.16 | ₩7,847 | ₩8,008 | ₩7,645 | ₩7,793 | -0.68% | 332.4만 |
|---|
| 2026.03.13 | ₩7,726 | ₩8,068 | ₩7,525 | ₩7,726 | 0.00% | 425.9만 |
|---|
| 2026.03.12 | ₩7,391 | ₩7,695 | ₩7,256 | ₩7,619 | +3.09% | 442.5만 |
|---|
| 2026.03.11 | ₩7,820 | ₩8,034 | ₩7,391 | ₩7,538 | -3.60% | 596.2만 |
|---|
| 2026.03.10 | ₩7,847 | ₩8,383 | ₩7,753 | ₩7,847 | 0.00% | 436만 |
|---|
| 2026.03.09 | ₩7,914 | ₩7,981 | ₩7,545 | ₩7,887 | -0.34% | 418.1만 |
|---|
| 2026.03.06 | ₩7,726 | ₩8,236 | ₩7,686 | ₩8,169 | +5.73% | 393.6만 |
|---|
| 2026.03.05 | ₩8,182 | ₩8,437 | ₩7,699 | ₩8,048 | -1.64% | 545.2만 |
|---|
| 2026.03.04 | ₩8,222 | ₩8,692 | ₩7,967 | ₩8,316 | +1.14% | 445.9만 |
|---|
| 2026.03.03 | ₩8,289 | ₩8,376 | ₩7,780 | ₩8,095 | -2.35% | 557.2만 |
|---|
| 2026.03.02 | ₩8,195 | ₩8,893 | ₩8,073 | ₩8,651 | +5.56% | 640.3만 |
|---|
| 2026.02.27 | ₩10,060 | ₩10,060 | ₩8,075 | ₩8,464 | -15.87% | 2220.5만 |
|---|
| 2026.02.26 | ₩11,884 | ₩11,924 | ₩10,751 | ₩10,891 | -8.35% | 646.1만 |
|---|
| 2026.02.25 | ₩11,804 | ₩12,125 | ₩11,589 | ₩11,897 | +0.80% | 251.8만 |
|---|
| 2026.02.24 | ₩11,535 | ₩11,736 | ₩11,106 | ₩11,495 | -0.35% | 391만 |
|---|
| 2026.02.23 | ₩11,804 | ₩12,032 | ₩11,515 | ₩11,616 | -1.59% | 271.5만 |
|---|
| 2026.02.20 | ₩12,233 | ₩12,675 | ₩11,911 | ₩12,058 | -1.43% | 217.7만 |
|---|
| 2026.02.19 | ₩11,911 | ₩12,421 | ₩11,614 | ₩12,407 | +4.17% | 244.3만 |
|---|
| 2026.02.18 | ₩11,649 | ₩12,313 | ₩11,562 | ₩11,938 | +2.48% | 405.5만 |
|---|
| 2026.02.17 | ₩11,428 | ₩11,716 | ₩10,838 | ₩11,508 | +0.70% | 408.2만 |
|---|
| 2026.02.13 | ₩11,616 | ₩12,125 | ₩11,616 | ₩11,656 | +0.35% | 253.7만 |
|---|
| 2026.02.12 | ₩12,072 | ₩12,260 | ₩11,643 | ₩11,696 | -3.11% | 374.8만 |
|---|
| 2026.02.11 | ₩12,823 | ₩12,917 | ₩12,072 | ₩12,139 | -5.33% | 382.1만 |
|---|
| 2026.02.10 | ₩12,863 | ₩13,118 | ₩12,474 | ₩12,595 | -2.09% | 253만 |
|---|
| 2026.02.09 | ₩12,890 | ₩12,964 | ₩12,179 | ₩12,863 | -0.21% | 249.2만 |
|---|
| 2026.02.06 | ₩12,729 | ₩13,131 | ₩12,474 | ₩12,944 | +1.69% | 228.8만 |
|---|
| 2026.02.05 | ₩13,239 | ₩13,333 | ₩12,072 | ₩12,266 | -7.35% | 362.9만 |
|---|
| 2026.02.04 | ₩13,413 | ₩13,695 | ₩12,796 | ₩13,494 | +0.60% | 278.3만 |
|---|
| 2026.02.03 | ₩12,843 | ₩13,245 | ₩12,514 | ₩13,239 | +3.08% | 303.7만 |
|---|
| 2026.02.02 | ₩13,024 | ₩13,024 | ₩12,447 | ₩12,595 | -3.30% | 301.3만 |
|---|
| 2026.01.30 | ₩13,520 | ₩13,869 | ₩12,763 | ₩12,823 | -5.16% | 336.1만 |
|---|
| 2026.01.29 | ₩15,036 | ₩15,039 | ₩13,507 | ₩13,708 | -8.83% | 600.2만 |
|---|
| 2026.01.28 | ₩15,264 | ₩15,371 | ₩14,593 | ₩15,224 | -0.26% | 329.8만 |
|---|
| 2026.01.27 | ₩15,076 | ₩15,438 | ₩14,768 | ₩15,210 | +0.89% | 218.1만 |
|---|
| 2026.01.26 | ₩15,492 | ₩15,681 | ₩14,996 | ₩15,076 | -2.68% | 254.1만 |
|---|
| 2026.01.23 | ₩15,962 | ₩16,324 | ₩15,492 | ₩15,693 | -1.68% | 339만 |
|---|
| 2026.01.22 | ₩15,693 | ₩16,512 | ₩15,620 | ₩16,082 | +2.48% | 440.1만 |
|---|
| 2026.01.21 | ₩15,559 | ₩16,230 | ₩14,473 | ₩15,251 | -1.98% | 415.8만 |
|---|
| 2026.01.20 | ₩15,184 | ₩16,202 | ₩15,049 | ₩15,358 | +1.15% | 412.3만 |
|---|
| 2026.01.16 | ₩14,902 | ₩16,269 | ₩14,902 | ₩15,774 | +5.85% | 605.5만 |
|---|
| 2026.01.15 | ₩15,371 | ₩15,727 | ₩14,875 | ₩14,895 | -3.10% | 611.4만 |
|---|
| 2026.01.14 | ₩13,778 | ₩15,552 | ₩13,681 | ₩15,371 | +11.57% | 1174.7만 |
|---|
| 2026.01.13 | ₩14,151 | ₩14,419 | ₩13,748 | ₩13,936 | -1.52% | 462.9만 |
|---|
| 2026.01.12 | ₩13,279 | ₩14,111 | ₩13,279 | ₩14,044 | +5.76% | 585.2만 |
|---|
| 2026.01.09 | ₩13,856 | ₩14,298 | ₩13,420 | ₩13,453 | -2.90% | 585.4만 |
|---|
| 2026.01.08 | ₩12,099 | ₩13,715 | ₩12,018 | ₩13,655 | +12.86% | 522.7만 |
|---|
| 2026.01.07 | ₩12,595 | ₩12,649 | ₩11,938 | ₩12,099 | -3.94% | 297.3만 |
|---|
| 2026.01.06 | ₩12,421 | ₩12,709 | ₩12,226 | ₩12,689 | +2.16% | 310.4만 |
|---|
| 2026.01.05 | ₩12,112 | ₩12,501 | ₩11,864 | ₩12,380 | +2.21% | 428.6만 |
|---|
| 2026.01.02 | ₩11,723 | ₩12,058 | ₩11,508 | ₩12,005 | +2.40% | 251.9만 |
|---|
| 2025.12.31 | ₩11,495 | ₩11,569 | ₩11,187 | ₩11,522 | +0.23% | 399.6만 |
|---|
| 2025.12.30 | ₩11,857 | ₩11,938 | ₩11,529 | ₩11,549 | -2.60% | 304.8만 |
|---|
| 2025.12.29 | ₩11,911 | ₩12,222 | ₩11,589 | ₩11,817 | -0.79% | 261.7만 |
|---|
| 2025.12.26 | ₩12,327 | ₩12,521 | ₩12,018 | ₩12,085 | -1.96% | 181.9만 |
|---|
| 2025.12.24 | ₩12,327 | ₩12,474 | ₩12,159 | ₩12,447 | +0.98% | 113.9만 |
|---|
| 2025.12.23 | ₩12,284 | ₩12,421 | ₩11,944 | ₩12,233 | -0.41% | 316.9만 |
|---|
| 2025.12.22 | ₩12,219 | ₩12,742 | ₩12,132 | ₩12,367 | +1.21% | 341.4만 |
|---|
| 2025.12.19 | ₩12,072 | ₩12,608 | ₩11,710 | ₩11,911 | -1.33% | 608.6만 |
|---|
| 2025.12.18 | ₩10,811 | ₩12,078 | ₩10,811 | ₩11,938 | +10.42% | 838.2만 |
|---|
| 2025.12.17 | ₩10,516 | ₩10,865 | ₩9,959 | ₩9,993 | -4.97% | 429.8만 |
|---|
| 2025.12.16 | ₩10,650 | ₩10,992 | ₩10,288 | ₩10,516 | -1.26% | 505.8만 |
|---|
| 2025.12.15 | ₩12,025 | ₩12,260 | ₩10,730 | ₩10,744 | -10.65% | 621만 |
|---|
| 2025.12.12 | ₩12,581 | ₩12,740 | ₩11,710 | ₩11,777 | -6.40% | 355.3만 |
|---|
| 2025.12.11 | ₩12,662 | ₩13,017 | ₩12,427 | ₩12,662 | 0.00% | 340.7만 |
|---|
| 2025.12.10 | ₩12,193 | ₩12,686 | ₩11,964 | ₩12,581 | +3.19% | 271.8만 |
|---|
| 2025.12.09 | ₩12,166 | ₩12,561 | ₩12,125 | ₩12,327 | +1.32% | 186.6만 |
|---|
| 2025.12.08 | ₩12,595 | ₩12,729 | ₩12,172 | ₩12,246 | -2.77% | 248만 |
|---|
| 2025.12.05 | ₩12,756 | ₩12,970 | ₩12,394 | ₩12,461 | -2.31% | 222.2만 |
|---|
| 2025.12.04 | ₩11,911 | ₩13,064 | ₩11,871 | ₩12,917 | +8.45% | 418.2만 |
|---|
| 2025.12.03 | ₩11,227 | ₩11,978 | ₩11,079 | ₩11,938 | +6.33% | 320.9만 |
|---|
| 2025.12.02 | ₩11,441 | ₩11,441 | ₩10,945 | ₩11,173 | -2.34% | 272.8만 |
|---|
| 2025.12.01 | ₩11,401 | ₩11,602 | ₩11,119 | ₩11,187 | -1.88% | 328.9만 |
|---|
| 2025.11.28 | ₩11,616 | ₩11,871 | ₩11,535 | ₩11,804 | +1.62% | 133.2만 |
|---|
| 2025.11.26 | ₩11,468 | ₩11,616 | ₩11,227 | ₩11,468 | 0.00% | 291.4만 |
|---|
| 2025.11.25 | ₩11,093 | ₩11,280 | ₩10,704 | ₩11,254 | +1.45% | 509.6만 |
|---|
| 2025.11.24 | ₩10,771 | ₩11,280 | ₩10,221 | ₩11,227 | +4.23% | 671.8만 |
|---|
| 2025.11.21 | ₩10,771 | ₩11,535 | ₩10,342 | ₩11,119 | +3.24% | 512.9만 |
|---|
| 2025.11.20 | ₩11,938 | ₩12,206 | ₩10,757 | ₩10,798 | -9.55% | 406.5만 |
|---|
| 2025.11.19 | ₩11,535 | ₩11,804 | ₩11,200 | ₩11,669 | +1.16% | 461.9만 |
|---|
| 2025.11.18 | ₩11,256 | ₩11,750 | ₩10,985 | ₩11,535 | +2.48% | 452.7만 |
|---|
| 2025.11.17 | ₩12,193 | ₩12,313 | ₩11,388 | ₩11,428 | -6.27% | 354.5만 |
|---|
| 2025.11.14 | ₩11,569 | ₩12,535 | ₩11,535 | ₩12,327 | +6.55% | 622.5만 |
|---|
| 2025.11.13 | ₩12,635 | ₩12,742 | ₩11,871 | ₩11,911 | -5.73% | 494만 |
|---|
| 2025.11.12 | ₩13,359 | ₩13,520 | ₩12,675 | ₩12,877 | -3.61% | 582.8만 |
|---|
| 2025.11.11 | ₩13,494 | ₩13,669 | ₩13,011 | ₩13,266 | -1.69% | 399.5만 |
|---|
| 2025.11.10 | ₩14,728 | ₩14,728 | ₩13,614 | ₩13,655 | -7.29% | 429.4만 |
|---|
| 2025.11.07 | ₩15,224 | ₩15,311 | ₩13,346 | ₩14,137 | -7.14% | 999.9만 |
|---|
| 2025.11.06 | ₩13,748 | ₩13,862 | ₩12,823 | ₩12,890 | -6.24% | 565.6만 |
|---|
| 2025.11.05 | ₩13,815 | ₩14,084 | ₩13,561 | ₩13,842 | +0.19% | 328.9만 |
|---|
| 2025.11.04 | ₩14,057 | ₩14,258 | ₩13,292 | ₩13,574 | -3.44% | 742만 |
|---|
| 2025.11.03 | ₩15,157 | ₩15,318 | ₩14,392 | ₩14,620 | -3.54% | 407.5만 |
|---|
| 2025.10.31 | ₩15,358 | ₩15,774 | ₩15,157 | ₩15,532 | +1.14% | 364.5만 |
|---|
| 2025.10.30 | ₩16,230 | ₩16,257 | ₩15,117 | ₩15,210 | -6.28% | 495.4만 |
|---|
| 2025.10.29 | ₩17,370 | ₩17,947 | ₩16,243 | ₩16,310 | -6.10% | 369.1만 |
|---|
| 2025.10.28 | ₩17,464 | ₩17,866 | ₩17,370 | ₩17,598 | +0.77% | 155.4만 |
|---|
| 2025.10.27 | ₩17,893 | ₩17,980 | ₩17,157 | ₩17,424 | -2.62% | 168.6만 |
|---|
| 2025.10.24 | ₩18,081 | ₩18,275 | ₩17,558 | ₩17,571 | -2.82% | 157.8만 |
|---|
| 2025.10.23 | ₩17,477 | ₩17,906 | ₩17,289 | ₩17,625 | +0.84% | 156.8만 |
|---|
| 2025.10.22 | ₩18,108 | ₩18,269 | ₩17,061 | ₩17,357 | -4.15% | 254.1만 |
|---|
| 2025.10.21 | ₩18,792 | ₩18,798 | ₩17,263 | ₩17,611 | -6.28% | 308.2만 |
|---|
| 2025.10.20 | ₩18,067 | ₩19,556 | ₩17,974 | ₩18,966 | +4.97% | 288만 |
|---|
| 2025.10.17 | ₩18,550 | ₩18,738 | ₩17,410 | ₩17,652 | -4.84% | 499.7만 |
|---|
| 2025.10.16 | ₩20,428 | ₩20,777 | ₩18,792 | ₩18,939 | -7.29% | 351.5만 |
|---|
| 2025.10.15 | ₩20,180 | ₩20,535 | ₩19,281 | ₩20,294 | +0.56% | 417.8만 |
|---|
| 2025.10.14 | ₩17,303 | ₩20,160 | ₩17,129 | ₩19,825 | +14.57% | 664.7만 |
|---|
| 2025.10.13 | ₩18,845 | ₩19,020 | ₩17,504 | ₩17,665 | -6.26% | 328.1만 |
|---|
| 2025.10.10 | ₩19,328 | ₩19,905 | ₩18,148 | ₩18,215 | -5.76% | 430만 |
|---|