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 | ₩5,862 | ₩4,828 | ₩5,257 | -9.26% | 3556.3만 |
| 2026.09.28–2026.10.02 | ₩6,551 | ₩6,625 | ₩5,659 | ₩5,887 | -10.13% | 3584.9만 |
| 2026.09.21–2026.09.25 | ₩7,751 | ₩7,876 | ₩6,410 | ₩6,732 | -13.15% | 2838.9만 |
| 2026.09.14–2026.09.18 | ₩7,859 | ₩7,939 | ₩7,242 | ₩7,671 | -2.39% | 2119.1만 |
| 2026.09.08–2026.09.11 | ₩8,556 | ₩9,066 | ₩7,684 | ₩8,073 | -5.64% | 1427.3만 |
| 2026.08.31–2026.09.04 | ₩8,932 | ₩8,932 | ₩8,168 | ₩8,569 | -4.05% | 1297.3만 |
| 2026.08.24–2026.08.28 | ₩9,025 | ₩9,240 | ₩8,556 | ₩8,717 | -3.42% | 1410.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,294 |
| ₩9,864 |
| ₩8,864 |
| ₩9,119 |
| -1.88% |
| 1961.1만 |
| 2026.08.10–2026.08.14 | ₩9,642 | ₩10,648 | ₩9,126 | ₩9,320 | -3.34% | 2220.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,677 | ₩9,951 | ₩8,590 | ₩9,669 | +11.44% | 2861.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,845 | ₩8,784 | ₩7,711 | ₩8,543 | +8.89% | 1773.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,073 | ₩8,744 | ₩7,792 | ₩7,845 | -2.82% | 1595.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,696 | ₩10,098 | ₩7,999 | ₩8,107 | -16.39% | 2525.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,192 | ₩10,460 | ₩9,414 | ₩9,790 | -3.95% | 2207.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,447 | ₩11,211 | ₩9,783 | ₩10,206 | -2.31% | 1702만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,654 | ₩12,164 | ₩10,172 | ₩10,447 | -10.36% | 2831.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,331 | ₩12,505 | ₩10,796 | ₩11,667 | -5.38% | 3053.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,099 | ₩17,179 | ₩10,742 | ₩11,909 | -30.35% | 6218.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,737 | ₩19,036 | ₩16,106 | ₩16,783 | +0.28% | 2281.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,597 | ₩17,541 | ₩15,503 | ₩16,616 | +6.53% | 1640만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,897 | ₩17,823 | ₩14,651 | ₩15,181 | -10.16% | 2478.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,740 | ₩17,353 | ₩12,378 | ₩16,884 | +32.53% | 3754.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,514 | ₩13,082 | ₩9,776 | ₩12,780 | +21.56% | 2376.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,656 | ₩10,581 | ₩9,374 | ₩10,541 | +9.17% | 1664.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,891 | ₩10,232 | ₩8,784 | ₩9,750 | +9.65% | 1601.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,818 | ₩9,522 | ₩7,684 | ₩9,079 | +16.12% | 1825.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,295 | ₩8,020 | ₩6,786 | ₩7,966 | +9.19% | 1960.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,027 | ₩7,362 | ₩6,611 | ₩7,269 | +3.44% | 1750.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,792 | ₩8,348 | ₩6,907 | ₩7,081 | -9.12% | 2233.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,845 | ₩8,339 | ₩6,866 | ₩7,765 | -1.03% | 3365.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,912 | ₩8,382 | ₩7,255 | ₩7,725 | -2.37% | 2318.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,194 | ₩8,891 | ₩7,684 | ₩8,167 | -0.33% | 2582.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,801 | ₩12,123 | ₩8,073 | ₩8,462 | -28.30% | 3780.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,426 | ₩12,673 | ₩10,836 | ₩12,056 | +5.52% | 1275.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,888 | ₩13,116 | ₩11,614 | ₩11,654 | -9.57% | 1512.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,022 | ₩13,692 | ₩12,070 | ₩12,941 | -0.62% | 1475만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,489 | ₩15,678 | ₩12,760 | ₩12,821 | -17.23% | 1738.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,181 | ₩16,509 | ₩14,470 | ₩15,691 | +3.36% | 1607.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,277 | ₩16,266 | ₩13,277 | ₩15,771 | +18.79% | 3439.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,110 | ₩14,296 | ₩11,862 | ₩13,451 | +11.07% | 2144.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,909 | ₩12,220 | ₩11,185 | ₩12,003 | +0.79% | 1217.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,217 | ₩12,740 | ₩11,942 | ₩12,083 | -1.10% | 954만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,023 | ₩12,606 | ₩9,957 | ₩11,909 | -0.95% | 3003.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,593 | ₩13,015 | ₩11,708 | ₩11,775 | -6.50% | 1402.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,399 | ₩13,062 | ₩10,943 | ₩12,459 | +9.29% | 1563만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,769 | ₩11,868 | ₩10,219 | ₩11,801 | +9.59% | 1606만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,190 | ₩12,311 | ₩10,340 | ₩11,117 | -8.80% | 2188.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,725 | ₩14,725 | ₩11,533 | ₩12,324 | -16.30% | 2528.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,154 | ₩15,315 | ₩12,821 | ₩14,135 | -6.73% | 3043.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,890 | ₩17,977 | ₩15,114 | ₩15,530 | -13.19% | 1553만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,064 | ₩19,553 | ₩17,058 | ₩17,568 | -2.75% | 1164.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,842 | ₩20,773 | ₩17,125 | ₩17,648 | -6.33% | 2261.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,325 | ₩19,901 | ₩18,145 | ₩18,212 | -5.76% | 430만 |
|---|