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 | ₩5,340 | ₩5,373 | ₩5,118 | ₩5,259 | -1.51% | 404.6만 |
| 2026.10.08 | ₩5,031 | ₩5,427 | ₩4,830 | ₩5,272 | +4.80% | 1046.6만 |
| 2026.10.07 | ₩5,326 | ₩5,326 | ₩4,991 | ₩5,098 | -4.28% | 644.6만 |
| 2026.10.06 | ₩5,608 | ₩5,635 | ₩5,272 | ₩5,373 | -4.19% | 506만 |
| 2026.10.05 | ₩5,796 | ₩5,864 | ₩5,165 | ₩5,487 | -5.32% | 954.5만 |
| 2026.10.02 | ₩5,849 | ₩6,171 | ₩5,662 | ₩5,890 | +0.69% | 557.1만 |
| 2026.10.01 | ₩5,916 | ₩5,997 | ₩5,688 | ₩5,755 | -2.72% | 579.5만 |
| 2026.09.30 | ₩6,077 | ₩6,144 | ₩5,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,916 |
| -2.65% |
| 1063.5만 |
| 2026.09.29 | ₩6,319 | ₩6,359 | ₩5,823 | ₩5,943 | -5.94% | 626.9만 |
|---|
| 2026.09.28 | ₩6,554 | ₩6,627 | ₩6,212 | ₩6,252 | -4.61% | 758만 |
|---|
| 2026.09.25 | ₩6,574 | ₩6,976 | ₩6,413 | ₩6,735 | +2.45% | 530.9만 |
|---|
| 2026.09.24 | ₩6,842 | ₩6,882 | ₩6,480 | ₩6,520 | -4.71% | 1078.7만 |
|---|
| 2026.09.23 | ₩7,446 | ₩7,524 | ₩6,862 | ₩6,909 | -7.21% | 680.9만 |
|---|
| 2026.09.22 | ₩7,701 | ₩7,701 | ₩7,392 | ₩7,499 | -2.61% | 287.6만 |
|---|
| 2026.09.21 | ₩7,754 | ₩7,879 | ₩7,520 | ₩7,607 | -1.90% | 260.8만 |
|---|
| 2026.09.18 | ₩7,714 | ₩7,848 | ₩7,580 | ₩7,674 | -0.52% | 633.2만 |
|---|
| 2026.09.17 | ₩7,620 | ₩7,714 | ₩7,432 | ₩7,634 | +0.18% | 420.7만 |
|---|
| 2026.09.16 | ₩7,486 | ₩7,647 | ₩7,245 | ₩7,406 | -1.08% | 363.4만 |
|---|
| 2026.09.15 | ₩7,848 | ₩7,929 | ₩7,379 | ₩7,486 | -4.62% | 432.6만 |
|---|
| 2026.09.14 | ₩7,862 | ₩7,942 | ₩7,728 | ₩7,848 | -0.17% | 269.2만 |
|---|
| 2026.09.11 | ₩7,909 | ₩8,358 | ₩7,821 | ₩8,076 | +2.12% | 306.1만 |
|---|
| 2026.09.10 | ₩8,264 | ₩8,358 | ₩7,687 | ₩7,821 | -5.36% | 648.2만 |
|---|
| 2026.09.09 | ₩8,962 | ₩9,069 | ₩8,385 | ₩8,412 | -6.14% | 251.8만 |
|---|
| 2026.09.08 | ₩8,559 | ₩8,828 | ₩8,398 | ₩8,734 | +2.04% | 221.2만 |
|---|
| 2026.09.04 | ₩8,452 | ₩8,665 | ₩8,452 | ₩8,573 | +1.43% | 153.2만 |
|---|
| 2026.09.03 | ₩8,479 | ₩8,687 | ₩8,172 | ₩8,479 | 0.00% | 292.5만 |
|---|
| 2026.09.02 | ₩8,398 | ₩8,640 | ₩8,318 | ₩8,492 | +1.12% | 211.3만 |
|---|
| 2026.09.01 | ₩8,546 | ₩8,673 | ₩8,211 | ₩8,439 | -1.26% | 361만 |
|---|
| 2026.08.31 | ₩8,935 | ₩8,935 | ₩8,533 | ₩8,761 | -1.95% | 279.4만 |
|---|
| 2026.08.28 | ₩8,895 | ₩9,109 | ₩8,673 | ₩8,720 | -1.96% | 183.4만 |
|---|
| 2026.08.27 | ₩9,109 | ₩9,136 | ₩8,895 | ₩8,922 | -2.06% | 243.5만 |
|---|
| 2026.08.26 | ₩8,975 | ₩9,244 | ₩8,640 | ₩8,975 | 0.00% | 242.1만 |
|---|
| 2026.08.25 | ₩8,881 | ₩8,989 | ₩8,559 | ₩8,962 | +0.91% | 343.7만 |
|---|
| 2026.08.24 | ₩9,029 | ₩9,163 | ₩8,747 | ₩8,868 | -1.78% | 398.3만 |
|---|
| 2026.08.21 | ₩8,989 | ₩9,378 | ₩8,962 | ₩9,123 | +1.49% | 278만 |
|---|
| 2026.08.20 | ₩9,539 | ₩9,592 | ₩8,868 | ₩9,056 | -5.06% | 480.7만 |
|---|
| 2026.08.19 | ₩9,203 | ₩9,867 | ₩9,203 | ₩9,619 | +4.52% | 463.5만 |
|---|
| 2026.08.18 | ₩9,391 | ₩9,646 | ₩9,183 | ₩9,230 | -1.71% | 295.7만 |
|---|
| 2026.08.17 | ₩9,297 | ₩9,686 | ₩9,029 | ₩9,680 | +4.11% | 443.2만 |
|---|
| 2026.08.14 | ₩9,431 | ₩9,559 | ₩9,130 | ₩9,324 | -1.14% | 397.8만 |
|---|
| 2026.08.13 | ₩9,633 | ₩10,008 | ₩9,364 | ₩9,391 | -2.51% | 486.7만 |
|---|
| 2026.08.12 | ₩10,558 | ₩10,652 | ₩9,592 | ₩9,619 | -8.89% | 412.1만 |
|---|
| 2026.08.11 | ₩9,888 | ₩10,344 | ₩9,445 | ₩10,263 | +3.80% | 474.4만 |
|---|
| 2026.08.10 | ₩9,646 | ₩9,975 | ₩9,512 | ₩9,727 | +0.83% | 449.5만 |
|---|
| 2026.08.07 | ₩9,123 | ₩9,955 | ₩8,854 | ₩9,673 | +6.03% | 670.5만 |
|---|
| 2026.08.06 | ₩9,103 | ₩9,659 | ₩8,881 | ₩9,217 | +1.25% | 683.9만 |
|---|
| 2026.08.05 | ₩9,659 | ₩9,659 | ₩9,163 | ₩9,217 | -4.58% | 444.8만 |
|---|
| 2026.08.04 | ₩9,700 | ₩9,827 | ₩9,525 | ₩9,700 | 0.00% | 466.9만 |
|---|
| 2026.08.03 | ₩8,680 | ₩9,519 | ₩8,593 | ₩9,405 | +8.35% | 595.5만 |
|---|
| 2026.07.31 | ₩8,653 | ₩8,787 | ₩8,177 | ₩8,546 | -1.24% | 299.4만 |
|---|
| 2026.07.30 | ₩8,009 | ₩8,553 | ₩7,996 | ₩8,519 | +6.37% | 400.9만 |
|---|
| 2026.07.29 | ₩8,197 | ₩8,338 | ₩7,848 | ₩7,942 | -3.11% | 406.3만 |
|---|
| 2026.07.28 | ₩8,023 | ₩8,304 | ₩7,875 | ₩8,278 | +3.18% | 351.3만 |
|---|
| 2026.07.27 | ₩7,848 | ₩8,130 | ₩7,714 | ₩8,023 | +2.22% | 315.2만 |
|---|
| 2026.07.24 | ₩8,036 | ₩8,076 | ₩7,795 | ₩7,848 | -2.34% | 386.4만 |
|---|
| 2026.07.23 | ₩8,184 | ₩8,345 | ₩7,962 | ₩8,063 | -1.48% | 319.9만 |
|---|
| 2026.07.22 | ₩8,667 | ₩8,747 | ₩8,385 | ₩8,412 | -2.94% | 267.4만 |
|---|
| 2026.07.21 | ₩8,372 | ₩8,720 | ₩8,291 | ₩8,667 | +3.53% | 303.6만 |
|---|
| 2026.07.20 | ₩8,076 | ₩8,257 | ₩7,936 | ₩8,170 | +1.16% | 318.1만 |
|---|
| 2026.07.17 | ₩8,063 | ₩8,358 | ₩8,003 | ₩8,110 | +0.58% | 450.9만 |
|---|
| 2026.07.16 | ₩9,244 | ₩9,244 | ₩8,170 | ₩8,177 | -11.54% | 771.6만 |
|---|
| 2026.07.15 | ₩9,418 | ₩10,102 | ₩9,337 | ₩9,458 | +0.43% | 480.9만 |
|---|
| 2026.07.14 | ₩9,123 | ₩9,378 | ₩8,935 | ₩9,069 | -0.59% | 319.9만 |
|---|
| 2026.07.13 | ₩9,700 | ₩9,845 | ₩8,895 | ₩8,989 | -7.33% | 502.5만 |
|---|
| 2026.07.10 | ₩10,062 | ₩10,169 | ₩9,639 | ₩9,794 | -2.67% | 297만 |
|---|
| 2026.07.09 | ₩9,968 | ₩10,142 | ₩9,680 | ₩10,008 | +0.40% | 452.9만 |
|---|
| 2026.07.08 | ₩9,418 | ₩9,941 | ₩9,418 | ₩9,767 | +3.70% | 741.9만 |
|---|
| 2026.07.07 | ₩10,236 | ₩10,290 | ₩9,579 | ₩9,592 | -6.29% | 400.7만 |
|---|
| 2026.07.06 | ₩10,196 | ₩10,464 | ₩10,002 | ₩10,384 | +1.84% | 315.3만 |
|---|
| 2026.07.02 | ₩11,095 | ₩11,182 | ₩10,156 | ₩10,210 | -7.98% | 362만 |
|---|
| 2026.07.01 | ₩10,934 | ₩11,216 | ₩10,719 | ₩10,746 | -1.72% | 326.8만 |
|---|
| 2026.06.30 | ₩10,330 | ₩10,927 | ₩10,277 | ₩10,880 | +5.32% | 453.4만 |
|---|
| 2026.06.29 | ₩10,451 | ₩10,719 | ₩9,787 | ₩10,223 | -2.18% | 559.9만 |
|---|
| 2026.06.26 | ₩10,397 | ₩10,666 | ₩10,176 | ₩10,451 | +0.52% | 768.6만 |
|---|
| 2026.06.25 | ₩10,760 | ₩11,041 | ₩10,377 | ₩10,599 | -1.50% | 408.2만 |
|---|
| 2026.06.24 | ₩10,988 | ₩11,082 | ₩10,357 | ₩10,733 | -2.32% | 700.8만 |
|---|
| 2026.06.23 | ₩10,867 | ₩11,370 | ₩10,800 | ₩11,122 | +2.35% | 486.2만 |
|---|
| 2026.06.22 | ₩11,658 | ₩12,168 | ₩11,124 | ₩11,189 | -4.03% | 467.6만 |
|---|
| 2026.06.18 | ₩11,927 | ₩11,967 | ₩11,565 | ₩11,672 | -2.14% | 579.6만 |
|---|
| 2026.06.17 | ₩10,931 | ₩12,101 | ₩10,931 | ₩11,565 | +5.79% | 857만 |
|---|
| 2026.06.16 | ₩11,699 | ₩11,725 | ₩10,800 | ₩10,988 | -6.08% | 890.3만 |
|---|
| 2026.06.15 | ₩12,336 | ₩12,510 | ₩11,565 | ₩11,806 | -4.30% | 726.4만 |
|---|
| 2026.06.12 | ₩12,296 | ₩12,383 | ₩11,725 | ₩11,913 | -3.11% | 847.8만 |
|---|
| 2026.06.11 | ₩11,061 | ₩12,188 | ₩10,746 | ₩12,101 | +9.40% | 3712.1만 |
|---|
| 2026.06.10 | ₩14,154 | ₩14,637 | ₩13,235 | ₩13,262 | -6.30% | 560.6만 |
|---|
| 2026.06.09 | ₩16,341 | ₩16,532 | ₩14,087 | ₩14,482 | -11.37% | 667.1만 |
|---|
| 2026.06.08 | ₩17,105 | ₩17,186 | ₩15,938 | ₩16,119 | -5.76% | 430.8만 |
|---|
| 2026.06.05 | ₩18,326 | ₩18,527 | ₩16,361 | ₩16,790 | -8.38% | 558.8만 |
|---|
| 2026.06.04 | ₩18,185 | ₩19,044 | ₩17,716 | ₩18,715 | +2.91% | 440.5만 |
|---|
| 2026.06.03 | ₩16,904 | ₩18,641 | ₩16,904 | ₩18,286 | +8.17% | 628.9만 |
|---|
| 2026.06.02 | ₩16,260 | ₩17,682 | ₩16,112 | ₩17,233 | +5.98% | 377.2만 |
|---|
| 2026.06.01 | ₩16,743 | ₩16,959 | ₩16,126 | ₩16,408 | -2.00% | 276.5만 |
|---|
| 2026.05.29 | ₩17,085 | ₩17,548 | ₩16,589 | ₩16,622 | -2.71% | 364.6만 |
|---|
| 2026.05.28 | ₩16,904 | ₩17,293 | ₩16,555 | ₩17,266 | +2.14% | 255.1만 |
|---|
| 2026.05.27 | ₩16,535 | ₩17,335 | ₩16,253 | ₩16,985 | +2.72% | 402.7만 |
|---|
| 2026.05.26 | ₩15,603 | ₩16,884 | ₩15,509 | ₩16,461 | +5.50% | 617.7만 |
|---|
| 2026.05.22 | ₩15,200 | ₩15,562 | ₩14,657 | ₩15,187 | -0.09% | 391.5만 |
|---|
| 2026.05.21 | ₩15,938 | ₩16,300 | ₩15,106 | ₩15,200 | -4.63% | 440.9만 |
|---|
| 2026.05.20 | ₩16,434 | ₩16,703 | ₩15,482 | ₩15,911 | -3.18% | 409.4만 |
|---|
| 2026.05.19 | ₩17,065 | ₩17,065 | ₩16,119 | ₩16,488 | -3.38% | 463.3만 |
|---|
| 2026.05.18 | ₩16,904 | ₩17,830 | ₩16,636 | ₩17,213 | +1.83% | 773만 |
|---|
| 2026.05.15 | ₩16,019 | ₩17,360 | ₩15,965 | ₩16,891 | +5.44% | 670.1만 |
|---|
| 2026.05.14 | ₩15,515 | ₩17,307 | ₩15,375 | ₩16,622 | +7.13% | 1540.5만 |
|---|
| 2026.05.13 | ₩13,537 | ₩13,738 | ₩12,812 | ₩13,684 | +1.09% | 465.1만 |
|---|
| 2026.05.12 | ₩13,081 | ₩13,416 | ₩12,383 | ₩13,094 | +0.10% | 501.1만 |
|---|
| 2026.05.11 | ₩12,745 | ₩13,939 | ₩12,611 | ₩13,268 | +4.11% | 578.2만 |
|---|
| 2026.05.08 | ₩12,061 | ₩13,087 | ₩11,699 | ₩12,785 | +6.01% | 505.9만 |
|---|
| 2026.05.07 | ₩12,497 | ₩13,054 | ₩11,618 | ₩11,994 | -4.03% | 881.9만 |
|---|
| 2026.05.06 | ₩10,196 | ₩10,509 | ₩10,082 | ₩10,223 | +0.26% | 378.2만 |
|---|
| 2026.05.05 | ₩9,901 | ₩10,330 | ₩9,780 | ₩10,263 | +3.66% | 278.2만 |
|---|
| 2026.05.04 | ₩10,518 | ₩10,625 | ₩9,807 | ₩9,861 | -6.25% | 332.5만 |
|---|
| 2026.05.01 | ₩10,129 | ₩10,585 | ₩9,928 | ₩10,545 | +4.11% | 377.8만 |
|---|
| 2026.04.30 | ₩9,968 | ₩10,250 | ₩9,646 | ₩10,035 | +0.67% | 342만 |
|---|
| 2026.04.29 | ₩9,727 | ₩10,412 | ₩9,472 | ₩9,968 | +2.48% | 375.7만 |
|---|
| 2026.04.28 | ₩9,525 | ₩9,807 | ₩9,418 | ₩9,512 | -0.14% | 234.9만 |
|---|
| 2026.04.27 | ₩9,659 | ₩9,981 | ₩9,378 | ₩9,767 | +1.11% | 334만 |
|---|
| 2026.04.24 | ₩9,794 | ₩10,049 | ₩9,606 | ₩9,753 | -0.41% | 319.9만 |
|---|
| 2026.04.23 | ₩9,753 | ₩10,236 | ₩9,324 | ₩9,700 | -0.55% | 447만 |
|---|
| 2026.04.22 | ₩9,176 | ₩9,700 | ₩9,176 | ₩9,633 | +4.97% | 343.9만 |
|---|
| 2026.04.21 | ₩9,498 | ₩9,498 | ₩8,881 | ₩8,975 | -5.51% | 282.6만 |
|---|
| 2026.04.20 | ₩8,895 | ₩9,324 | ₩8,787 | ₩9,311 | +4.68% | 208만 |
|---|
| 2026.04.17 | ₩9,405 | ₩9,525 | ₩8,888 | ₩9,083 | -3.42% | 424.9만 |
|---|
| 2026.04.16 | ₩9,109 | ₩9,230 | ₩8,747 | ₩9,150 | +0.44% | 259.1만 |
|---|
| 2026.04.15 | ₩9,002 | ₩9,284 | ₩8,828 | ₩8,975 | -0.30% | 332.8만 |
|---|
| 2026.04.14 | ₩8,345 | ₩9,197 | ₩8,345 | ₩9,029 | +8.20% | 492.8만 |
|---|
| 2026.04.13 | ₩7,821 | ₩8,392 | ₩7,687 | ₩8,318 | +6.35% | 316.2만 |
|---|
| 2026.04.10 | ₩7,419 | ₩8,023 | ₩7,399 | ₩7,969 | +7.41% | 344.2만 |
|---|
| 2026.04.09 | ₩7,338 | ₩7,499 | ₩7,191 | ₩7,312 | -0.37% | 351.9만 |
|---|
| 2026.04.08 | ₩7,687 | ₩7,915 | ₩7,084 | ₩7,406 | -3.66% | 446만 |
|---|
| 2026.04.07 | ₩7,204 | ₩7,359 | ₩6,788 | ₩7,298 | +1.30% | 352만 |
|---|
| 2026.04.06 | ₩7,298 | ₩7,821 | ₩7,084 | ₩7,338 | +0.55% | 466.2만 |
|---|
| 2026.04.02 | ₩7,137 | ₩7,365 | ₩6,802 | ₩7,271 | +1.88% | 534.1만 |
|---|
| 2026.04.01 | ₩7,151 | ₩7,245 | ₩6,809 | ₩6,856 | -4.13% | 269.7만 |
|---|
| 2026.03.31 | ₩6,829 | ₩7,043 | ₩6,614 | ₩6,963 | +1.96% | 477.4만 |
|---|
| 2026.03.30 | ₩7,030 | ₩7,298 | ₩6,668 | ₩6,788 | -3.44% | 469.4만 |
|---|
| 2026.03.27 | ₩7,137 | ₩7,419 | ₩6,990 | ₩7,084 | -0.75% | 387.8만 |
|---|
| 2026.03.26 | ₩7,204 | ₩7,660 | ₩7,191 | ₩7,338 | +1.86% | 293.3만 |
|---|
| 2026.03.25 | ₩7,231 | ₩7,728 | ₩7,151 | ₩7,513 | +3.90% | 422.5만 |
|---|
| 2026.03.24 | ₩7,741 | ₩7,868 | ₩6,909 | ₩7,097 | -8.32% | 697.5만 |
|---|
| 2026.03.23 | ₩7,795 | ₩8,351 | ₩7,754 | ₩7,902 | +1.38% | 432.9만 |
|---|
| 2026.03.20 | ₩8,157 | ₩8,342 | ₩7,580 | ₩7,768 | -4.77% | 503.1만 |
|---|
| 2026.03.19 | ₩7,204 | ₩8,211 | ₩7,057 | ₩8,184 | +13.59% | 642.4만 |
|---|
| 2026.03.18 | ₩7,204 | ₩7,807 | ₩7,164 | ₩7,352 | +2.05% | 573.7만 |
|---|
| 2026.03.17 | ₩7,728 | ₩7,848 | ₩6,869 | ₩7,271 | -5.90% | 1314.1만 |
|---|
| 2026.03.16 | ₩7,848 | ₩8,009 | ₩7,647 | ₩7,795 | -0.68% | 332.4만 |
|---|
| 2026.03.13 | ₩7,728 | ₩8,070 | ₩7,526 | ₩7,728 | 0.00% | 425.9만 |
|---|
| 2026.03.12 | ₩7,392 | ₩7,697 | ₩7,258 | ₩7,620 | +3.09% | 442.5만 |
|---|
| 2026.03.11 | ₩7,821 | ₩8,036 | ₩7,392 | ₩7,540 | -3.60% | 596.2만 |
|---|
| 2026.03.10 | ₩7,848 | ₩8,385 | ₩7,754 | ₩7,848 | 0.00% | 436만 |
|---|
| 2026.03.09 | ₩7,915 | ₩7,982 | ₩7,546 | ₩7,889 | -0.34% | 418.1만 |
|---|
| 2026.03.06 | ₩7,728 | ₩8,237 | ₩7,687 | ₩8,170 | +5.73% | 393.6만 |
|---|
| 2026.03.05 | ₩8,184 | ₩8,439 | ₩7,701 | ₩8,050 | -1.64% | 545.2만 |
|---|
| 2026.03.04 | ₩8,224 | ₩8,694 | ₩7,969 | ₩8,318 | +1.14% | 445.9만 |
|---|
| 2026.03.03 | ₩8,291 | ₩8,378 | ₩7,781 | ₩8,096 | -2.35% | 557.2만 |
|---|
| 2026.03.02 | ₩8,197 | ₩8,895 | ₩8,075 | ₩8,653 | +5.56% | 640.3만 |
|---|
| 2026.02.27 | ₩10,062 | ₩10,062 | ₩8,076 | ₩8,465 | -15.87% | 2220.5만 |
|---|
| 2026.02.26 | ₩11,886 | ₩11,927 | ₩10,753 | ₩10,894 | -8.35% | 646.1만 |
|---|
| 2026.02.25 | ₩11,806 | ₩12,128 | ₩11,591 | ₩11,900 | +0.80% | 251.8만 |
|---|
| 2026.02.24 | ₩11,538 | ₩11,739 | ₩11,108 | ₩11,497 | -0.35% | 391만 |
|---|
| 2026.02.23 | ₩11,806 | ₩12,034 | ₩11,518 | ₩11,618 | -1.59% | 271.5만 |
|---|
| 2026.02.20 | ₩12,235 | ₩12,678 | ₩11,913 | ₩12,061 | -1.43% | 217.7만 |
|---|
| 2026.02.19 | ₩11,913 | ₩12,423 | ₩11,617 | ₩12,410 | +4.17% | 244.3만 |
|---|
| 2026.02.18 | ₩11,652 | ₩12,316 | ₩11,565 | ₩11,940 | +2.48% | 405.5만 |
|---|
| 2026.02.17 | ₩11,430 | ₩11,719 | ₩10,840 | ₩11,511 | +0.70% | 408.2만 |
|---|
| 2026.02.13 | ₩11,618 | ₩12,128 | ₩11,618 | ₩11,658 | +0.35% | 253.7만 |
|---|
| 2026.02.12 | ₩12,074 | ₩12,262 | ₩11,645 | ₩11,699 | -3.11% | 374.8만 |
|---|
| 2026.02.11 | ₩12,826 | ₩12,920 | ₩12,074 | ₩12,141 | -5.33% | 382.1만 |
|---|
| 2026.02.10 | ₩12,866 | ₩13,121 | ₩12,477 | ₩12,598 | -2.09% | 253만 |
|---|
| 2026.02.09 | ₩12,893 | ₩12,966 | ₩12,182 | ₩12,866 | -0.21% | 249.2만 |
|---|
| 2026.02.06 | ₩12,732 | ₩13,134 | ₩12,477 | ₩12,946 | +1.69% | 228.8만 |
|---|
| 2026.02.05 | ₩13,241 | ₩13,335 | ₩12,074 | ₩12,269 | -7.35% | 362.9만 |
|---|
| 2026.02.04 | ₩13,416 | ₩13,698 | ₩12,799 | ₩13,496 | +0.60% | 278.3만 |
|---|
| 2026.02.03 | ₩12,846 | ₩13,248 | ₩12,517 | ₩13,241 | +3.08% | 303.7만 |
|---|
| 2026.02.02 | ₩13,027 | ₩13,027 | ₩12,450 | ₩12,598 | -3.30% | 301.3만 |
|---|
| 2026.01.30 | ₩13,523 | ₩13,872 | ₩12,765 | ₩12,826 | -5.16% | 336.1만 |
|---|
| 2026.01.29 | ₩15,039 | ₩15,042 | ₩13,510 | ₩13,711 | -8.83% | 600.2만 |
|---|
| 2026.01.28 | ₩15,267 | ₩15,375 | ₩14,596 | ₩15,227 | -0.26% | 329.8만 |
|---|
| 2026.01.27 | ₩15,079 | ₩15,442 | ₩14,771 | ₩15,214 | +0.89% | 218.1만 |
|---|
| 2026.01.26 | ₩15,495 | ₩15,685 | ₩14,999 | ₩15,079 | -2.68% | 254.1만 |
|---|
| 2026.01.23 | ₩15,965 | ₩16,327 | ₩15,495 | ₩15,697 | -1.68% | 339만 |
|---|
| 2026.01.22 | ₩15,697 | ₩16,515 | ₩15,623 | ₩16,086 | +2.48% | 440.1만 |
|---|
| 2026.01.21 | ₩15,562 | ₩16,233 | ₩14,476 | ₩15,254 | -1.98% | 415.8만 |
|---|
| 2026.01.20 | ₩15,187 | ₩16,205 | ₩15,053 | ₩15,361 | +1.15% | 412.3만 |
|---|
| 2026.01.16 | ₩14,905 | ₩16,272 | ₩14,905 | ₩15,777 | +5.85% | 605.5만 |
|---|
| 2026.01.15 | ₩15,375 | ₩15,730 | ₩14,878 | ₩14,898 | -3.10% | 611.4만 |
|---|
| 2026.01.14 | ₩13,781 | ₩15,556 | ₩13,684 | ₩15,375 | +11.57% | 1174.7만 |
|---|
| 2026.01.13 | ₩14,154 | ₩14,422 | ₩13,751 | ₩13,939 | -1.52% | 462.9만 |
|---|
| 2026.01.12 | ₩13,282 | ₩14,114 | ₩13,282 | ₩14,046 | +5.76% | 585.2만 |
|---|
| 2026.01.09 | ₩13,859 | ₩14,301 | ₩13,423 | ₩13,456 | -2.90% | 585.4만 |
|---|
| 2026.01.08 | ₩12,101 | ₩13,718 | ₩12,021 | ₩13,657 | +12.86% | 522.7만 |
|---|
| 2026.01.07 | ₩12,598 | ₩12,651 | ₩11,940 | ₩12,101 | -3.94% | 297.3만 |
|---|
| 2026.01.06 | ₩12,423 | ₩12,712 | ₩12,229 | ₩12,691 | +2.16% | 310.4만 |
|---|
| 2026.01.05 | ₩12,115 | ₩12,504 | ₩11,866 | ₩12,383 | +2.21% | 428.6만 |
|---|
| 2026.01.02 | ₩11,725 | ₩12,061 | ₩11,511 | ₩12,007 | +2.40% | 251.9만 |
|---|
| 2025.12.31 | ₩11,497 | ₩11,571 | ₩11,189 | ₩11,524 | +0.23% | 399.6만 |
|---|
| 2025.12.30 | ₩11,860 | ₩11,940 | ₩11,531 | ₩11,551 | -2.60% | 304.8만 |
|---|
| 2025.12.29 | ₩11,913 | ₩12,225 | ₩11,591 | ₩11,819 | -0.79% | 261.7만 |
|---|
| 2025.12.26 | ₩12,329 | ₩12,524 | ₩12,021 | ₩12,088 | -1.96% | 181.9만 |
|---|
| 2025.12.24 | ₩12,329 | ₩12,477 | ₩12,162 | ₩12,450 | +0.98% | 113.9만 |
|---|
| 2025.12.23 | ₩12,286 | ₩12,423 | ₩11,947 | ₩12,235 | -0.41% | 316.9만 |
|---|
| 2025.12.22 | ₩12,222 | ₩12,745 | ₩12,135 | ₩12,369 | +1.21% | 341.4만 |
|---|
| 2025.12.19 | ₩12,074 | ₩12,611 | ₩11,712 | ₩11,913 | -1.33% | 608.6만 |
|---|
| 2025.12.18 | ₩10,813 | ₩12,081 | ₩10,813 | ₩11,940 | +10.42% | 838.2만 |
|---|
| 2025.12.17 | ₩10,518 | ₩10,867 | ₩9,961 | ₩9,995 | -4.97% | 429.8만 |
|---|
| 2025.12.16 | ₩10,652 | ₩10,994 | ₩10,290 | ₩10,518 | -1.26% | 505.8만 |
|---|
| 2025.12.15 | ₩12,027 | ₩12,262 | ₩10,733 | ₩10,746 | -10.65% | 621만 |
|---|
| 2025.12.12 | ₩12,584 | ₩12,742 | ₩11,712 | ₩11,779 | -6.40% | 355.3만 |
|---|
| 2025.12.11 | ₩12,665 | ₩13,020 | ₩12,430 | ₩12,665 | 0.00% | 340.7만 |
|---|
| 2025.12.10 | ₩12,195 | ₩12,689 | ₩11,967 | ₩12,584 | +3.19% | 271.8만 |
|---|
| 2025.12.09 | ₩12,168 | ₩12,564 | ₩12,128 | ₩12,329 | +1.32% | 186.6만 |
|---|
| 2025.12.08 | ₩12,598 | ₩12,732 | ₩12,175 | ₩12,249 | -2.77% | 248만 |
|---|
| 2025.12.05 | ₩12,759 | ₩12,973 | ₩12,396 | ₩12,463 | -2.31% | 222.2만 |
|---|
| 2025.12.04 | ₩11,913 | ₩13,067 | ₩11,873 | ₩12,920 | +8.45% | 418.2만 |
|---|
| 2025.12.03 | ₩11,229 | ₩11,980 | ₩11,082 | ₩11,940 | +6.33% | 320.9만 |
|---|
| 2025.12.02 | ₩11,444 | ₩11,444 | ₩10,947 | ₩11,175 | -2.34% | 272.8만 |
|---|
| 2025.12.01 | ₩11,404 | ₩11,605 | ₩11,122 | ₩11,189 | -1.88% | 328.9만 |
|---|
| 2025.11.28 | ₩11,618 | ₩11,873 | ₩11,538 | ₩11,806 | +1.62% | 133.2만 |
|---|
| 2025.11.26 | ₩11,471 | ₩11,618 | ₩11,229 | ₩11,471 | 0.00% | 291.4만 |
|---|
| 2025.11.25 | ₩11,095 | ₩11,283 | ₩10,706 | ₩11,256 | +1.45% | 509.6만 |
|---|
| 2025.11.24 | ₩10,773 | ₩11,283 | ₩10,223 | ₩11,229 | +4.23% | 671.8만 |
|---|
| 2025.11.21 | ₩10,773 | ₩11,538 | ₩10,344 | ₩11,122 | +3.24% | 512.9만 |
|---|
| 2025.11.20 | ₩11,940 | ₩12,208 | ₩10,760 | ₩10,800 | -9.55% | 406.5만 |
|---|
| 2025.11.19 | ₩11,538 | ₩11,806 | ₩11,202 | ₩11,672 | +1.16% | 461.9만 |
|---|
| 2025.11.18 | ₩11,259 | ₩11,752 | ₩10,988 | ₩11,538 | +2.48% | 452.7만 |
|---|
| 2025.11.17 | ₩12,195 | ₩12,316 | ₩11,390 | ₩11,430 | -6.27% | 354.5만 |
|---|
| 2025.11.14 | ₩11,571 | ₩12,537 | ₩11,538 | ₩12,329 | +6.55% | 622.5만 |
|---|
| 2025.11.13 | ₩12,638 | ₩12,745 | ₩11,873 | ₩11,913 | -5.73% | 494만 |
|---|
| 2025.11.12 | ₩13,362 | ₩13,523 | ₩12,678 | ₩12,879 | -3.61% | 582.8만 |
|---|
| 2025.11.11 | ₩13,496 | ₩13,672 | ₩13,013 | ₩13,268 | -1.69% | 399.5만 |
|---|
| 2025.11.10 | ₩14,731 | ₩14,731 | ₩13,617 | ₩13,657 | -7.29% | 429.4만 |
|---|
| 2025.11.07 | ₩15,227 | ₩15,314 | ₩13,349 | ₩14,140 | -7.14% | 999.9만 |
|---|
| 2025.11.06 | ₩13,751 | ₩13,865 | ₩12,826 | ₩12,893 | -6.24% | 565.6만 |
|---|
| 2025.11.05 | ₩13,818 | ₩14,087 | ₩13,563 | ₩13,845 | +0.19% | 328.9만 |
|---|
| 2025.11.04 | ₩14,060 | ₩14,261 | ₩13,295 | ₩13,577 | -3.44% | 742만 |
|---|
| 2025.11.03 | ₩15,160 | ₩15,321 | ₩14,395 | ₩14,623 | -3.54% | 407.5만 |
|---|
| 2025.10.31 | ₩15,361 | ₩15,777 | ₩15,160 | ₩15,536 | +1.14% | 364.5만 |
|---|
| 2025.10.30 | ₩16,233 | ₩16,260 | ₩15,120 | ₩15,214 | -6.28% | 495.4만 |
|---|
| 2025.10.29 | ₩17,374 | ₩17,950 | ₩16,247 | ₩16,314 | -6.10% | 369.1만 |
|---|
| 2025.10.28 | ₩17,468 | ₩17,870 | ₩17,374 | ₩17,602 | +0.77% | 155.4만 |
|---|
| 2025.10.27 | ₩17,897 | ₩17,984 | ₩17,160 | ₩17,427 | -2.62% | 168.6만 |
|---|
| 2025.10.24 | ₩18,085 | ₩18,279 | ₩17,561 | ₩17,575 | -2.82% | 157.8만 |
|---|
| 2025.10.23 | ₩17,481 | ₩17,910 | ₩17,293 | ₩17,628 | +0.84% | 156.8만 |
|---|
| 2025.10.22 | ₩18,111 | ₩18,272 | ₩17,065 | ₩17,360 | -4.15% | 254.1만 |
|---|
| 2025.10.21 | ₩18,796 | ₩18,802 | ₩17,266 | ₩17,615 | -6.28% | 308.2만 |
|---|
| 2025.10.20 | ₩18,071 | ₩19,560 | ₩17,977 | ₩18,970 | +4.97% | 288만 |
|---|
| 2025.10.17 | ₩18,554 | ₩18,742 | ₩17,414 | ₩17,655 | -4.84% | 499.7만 |
|---|
| 2025.10.16 | ₩20,432 | ₩20,781 | ₩18,796 | ₩18,943 | -7.29% | 351.5만 |
|---|
| 2025.10.15 | ₩20,184 | ₩20,540 | ₩19,285 | ₩20,298 | +0.56% | 417.8만 |
|---|
| 2025.10.14 | ₩17,307 | ₩20,164 | ₩17,132 | ₩19,829 | +14.57% | 664.7만 |
|---|
| 2025.10.13 | ₩18,849 | ₩19,024 | ₩17,508 | ₩17,669 | -6.26% | 328.1만 |
|---|
| 2025.10.10 | ₩19,332 | ₩19,909 | ₩18,152 | ₩18,219 | -5.76% | 430만 |
|---|