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 | ₩5,331 | ₩5,364 | ₩5,110 | ₩5,250 | -1.51% | 404.6만 |
| 2026.10.08 | ₩5,023 | ₩5,418 | ₩4,822 | ₩5,264 | +4.80% | 1046.6만 |
| 2026.10.07 | ₩5,317 | ₩5,317 | ₩4,982 | ₩5,090 | -4.28% | 644.6만 |
| 2026.10.06 | ₩5,599 | ₩5,625 | ₩5,264 | ₩5,364 | -4.19% | 506만 |
| 2026.10.05 | ₩5,786 | ₩5,854 | ₩5,157 | ₩5,478 | -5.32% | 954.5만 |
| 2026.10.02 | ₩5,840 | ₩6,161 | ₩5,652 | ₩5,880 | +0.69% | 557.1만 |
| 2026.10.01 | ₩5,907 | ₩5,987 | ₩5,679 | ₩5,746 | -2.72% | 579.5만 |
| 2026.09.30 | ₩6,067 | ₩6,134 | ₩5,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,907 |
| -2.65% |
| 1063.5만 |
| 2026.09.29 | ₩6,308 | ₩6,349 | ₩5,813 | ₩5,933 | -5.94% | 626.9만 |
|---|
| 2026.09.28 | ₩6,543 | ₩6,617 | ₩6,201 | ₩6,242 | -4.61% | 758만 |
|---|
| 2026.09.25 | ₩6,563 | ₩6,965 | ₩6,402 | ₩6,724 | +2.45% | 530.9만 |
|---|
| 2026.09.24 | ₩6,831 | ₩6,871 | ₩6,469 | ₩6,509 | -4.71% | 1078.7만 |
|---|
| 2026.09.23 | ₩7,434 | ₩7,511 | ₩6,851 | ₩6,898 | -7.21% | 680.9만 |
|---|
| 2026.09.22 | ₩7,688 | ₩7,688 | ₩7,380 | ₩7,487 | -2.61% | 287.6만 |
|---|
| 2026.09.21 | ₩7,742 | ₩7,866 | ₩7,507 | ₩7,594 | -1.90% | 260.8만 |
|---|
| 2026.09.18 | ₩7,701 | ₩7,835 | ₩7,567 | ₩7,661 | -0.52% | 633.2만 |
|---|
| 2026.09.17 | ₩7,608 | ₩7,701 | ₩7,420 | ₩7,621 | +0.18% | 420.7만 |
|---|
| 2026.09.16 | ₩7,474 | ₩7,634 | ₩7,233 | ₩7,393 | -1.08% | 363.4만 |
|---|
| 2026.09.15 | ₩7,835 | ₩7,916 | ₩7,367 | ₩7,474 | -4.62% | 432.6만 |
|---|
| 2026.09.14 | ₩7,849 | ₩7,929 | ₩7,715 | ₩7,835 | -0.17% | 269.2만 |
|---|
| 2026.09.11 | ₩7,896 | ₩8,344 | ₩7,809 | ₩8,063 | +2.12% | 306.1만 |
|---|
| 2026.09.10 | ₩8,251 | ₩8,344 | ₩7,675 | ₩7,809 | -5.36% | 648.2만 |
|---|
| 2026.09.09 | ₩8,947 | ₩9,054 | ₩8,371 | ₩8,398 | -6.14% | 251.8만 |
|---|
| 2026.09.08 | ₩8,545 | ₩8,813 | ₩8,385 | ₩8,719 | +2.04% | 221.2만 |
|---|
| 2026.09.04 | ₩8,438 | ₩8,651 | ₩8,438 | ₩8,559 | +1.43% | 153.2만 |
|---|
| 2026.09.03 | ₩8,465 | ₩8,672 | ₩8,158 | ₩8,465 | 0.00% | 292.5만 |
|---|
| 2026.09.02 | ₩8,385 | ₩8,626 | ₩8,304 | ₩8,478 | +1.12% | 211.3만 |
|---|
| 2026.09.01 | ₩8,532 | ₩8,659 | ₩8,197 | ₩8,425 | -1.26% | 361만 |
|---|
| 2026.08.31 | ₩8,920 | ₩8,920 | ₩8,518 | ₩8,746 | -1.95% | 279.4만 |
|---|
| 2026.08.28 | ₩8,880 | ₩9,094 | ₩8,659 | ₩8,706 | -1.96% | 183.4만 |
|---|
| 2026.08.27 | ₩9,094 | ₩9,121 | ₩8,880 | ₩8,907 | -2.06% | 243.5만 |
|---|
| 2026.08.26 | ₩8,960 | ₩9,228 | ₩8,626 | ₩8,960 | 0.00% | 242.1만 |
|---|
| 2026.08.25 | ₩8,867 | ₩8,974 | ₩8,545 | ₩8,947 | +0.91% | 343.7만 |
|---|
| 2026.08.24 | ₩9,014 | ₩9,148 | ₩8,733 | ₩8,853 | -1.78% | 398.3만 |
|---|
| 2026.08.21 | ₩8,974 | ₩9,362 | ₩8,947 | ₩9,108 | +1.49% | 278만 |
|---|
| 2026.08.20 | ₩9,523 | ₩9,577 | ₩8,853 | ₩9,041 | -5.06% | 480.7만 |
|---|
| 2026.08.19 | ₩9,188 | ₩9,851 | ₩9,188 | ₩9,603 | +4.52% | 463.5만 |
|---|
| 2026.08.18 | ₩9,376 | ₩9,630 | ₩9,168 | ₩9,215 | -1.71% | 295.7만 |
|---|
| 2026.08.17 | ₩9,282 | ₩9,670 | ₩9,014 | ₩9,664 | +4.11% | 443.2만 |
|---|
| 2026.08.14 | ₩9,416 | ₩9,543 | ₩9,114 | ₩9,309 | -1.14% | 397.8만 |
|---|
| 2026.08.13 | ₩9,617 | ₩9,992 | ₩9,349 | ₩9,376 | -2.51% | 486.7만 |
|---|
| 2026.08.12 | ₩10,541 | ₩10,635 | ₩9,577 | ₩9,603 | -8.89% | 412.1만 |
|---|
| 2026.08.11 | ₩9,871 | ₩10,327 | ₩9,429 | ₩10,246 | +3.80% | 474.4만 |
|---|
| 2026.08.10 | ₩9,630 | ₩9,958 | ₩9,496 | ₩9,711 | +0.83% | 449.5만 |
|---|
| 2026.08.07 | ₩9,108 | ₩9,938 | ₩8,840 | ₩9,657 | +6.03% | 670.5만 |
|---|
| 2026.08.06 | ₩9,088 | ₩9,644 | ₩8,867 | ₩9,202 | +1.25% | 683.9만 |
|---|
| 2026.08.05 | ₩9,644 | ₩9,644 | ₩9,148 | ₩9,202 | -4.58% | 444.8만 |
|---|
| 2026.08.04 | ₩9,684 | ₩9,811 | ₩9,510 | ₩9,684 | 0.00% | 466.9만 |
|---|
| 2026.08.03 | ₩8,666 | ₩9,503 | ₩8,579 | ₩9,389 | +8.35% | 595.5만 |
|---|
| 2026.07.31 | ₩8,639 | ₩8,773 | ₩8,164 | ₩8,532 | -1.24% | 299.4만 |
|---|
| 2026.07.30 | ₩7,996 | ₩8,539 | ₩7,983 | ₩8,505 | +6.37% | 400.9만 |
|---|
| 2026.07.29 | ₩8,184 | ₩8,324 | ₩7,835 | ₩7,929 | -3.11% | 406.3만 |
|---|
| 2026.07.28 | ₩8,009 | ₩8,291 | ₩7,862 | ₩8,264 | +3.18% | 351.3만 |
|---|
| 2026.07.27 | ₩7,835 | ₩8,117 | ₩7,701 | ₩8,009 | +2.22% | 315.2만 |
|---|
| 2026.07.24 | ₩8,023 | ₩8,063 | ₩7,782 | ₩7,835 | -2.34% | 386.4만 |
|---|
| 2026.07.23 | ₩8,170 | ₩8,331 | ₩7,949 | ₩8,050 | -1.48% | 319.9만 |
|---|
| 2026.07.22 | ₩8,652 | ₩8,733 | ₩8,371 | ₩8,398 | -2.94% | 267.4만 |
|---|
| 2026.07.21 | ₩8,358 | ₩8,706 | ₩8,277 | ₩8,652 | +3.53% | 303.6만 |
|---|
| 2026.07.20 | ₩8,063 | ₩8,244 | ₩7,922 | ₩8,157 | +1.16% | 318.1만 |
|---|
| 2026.07.17 | ₩8,050 | ₩8,344 | ₩7,989 | ₩8,097 | +0.58% | 450.9만 |
|---|
| 2026.07.16 | ₩9,228 | ₩9,228 | ₩8,157 | ₩8,164 | -11.54% | 771.6만 |
|---|
| 2026.07.15 | ₩9,402 | ₩10,086 | ₩9,322 | ₩9,443 | +0.43% | 480.9만 |
|---|
| 2026.07.14 | ₩9,108 | ₩9,362 | ₩8,920 | ₩9,054 | -0.59% | 319.9만 |
|---|
| 2026.07.13 | ₩9,684 | ₩9,828 | ₩8,880 | ₩8,974 | -7.33% | 502.5만 |
|---|
| 2026.07.10 | ₩10,045 | ₩10,153 | ₩9,623 | ₩9,777 | -2.67% | 297만 |
|---|
| 2026.07.09 | ₩9,952 | ₩10,126 | ₩9,664 | ₩9,992 | +0.40% | 452.9만 |
|---|
| 2026.07.08 | ₩9,402 | ₩9,925 | ₩9,402 | ₩9,751 | +3.70% | 741.9만 |
|---|
| 2026.07.07 | ₩10,219 | ₩10,273 | ₩9,563 | ₩9,577 | -6.29% | 400.7만 |
|---|
| 2026.07.06 | ₩10,179 | ₩10,447 | ₩9,985 | ₩10,367 | +1.84% | 315.3만 |
|---|
| 2026.07.02 | ₩11,077 | ₩11,164 | ₩10,139 | ₩10,193 | -7.98% | 362만 |
|---|
| 2026.07.01 | ₩10,916 | ₩11,197 | ₩10,702 | ₩10,728 | -1.72% | 326.8만 |
|---|
| 2026.06.30 | ₩10,313 | ₩10,909 | ₩10,260 | ₩10,862 | +5.32% | 453.4만 |
|---|
| 2026.06.29 | ₩10,434 | ₩10,702 | ₩9,771 | ₩10,206 | -2.18% | 559.9만 |
|---|
| 2026.06.26 | ₩10,380 | ₩10,648 | ₩10,159 | ₩10,434 | +0.52% | 768.6만 |
|---|
| 2026.06.25 | ₩10,742 | ₩11,023 | ₩10,360 | ₩10,581 | -1.50% | 408.2만 |
|---|
| 2026.06.24 | ₩10,970 | ₩11,063 | ₩10,340 | ₩10,715 | -2.32% | 700.8만 |
|---|
| 2026.06.23 | ₩10,849 | ₩11,351 | ₩10,782 | ₩11,103 | +2.35% | 486.2만 |
|---|
| 2026.06.22 | ₩11,639 | ₩12,148 | ₩11,106 | ₩11,170 | -4.03% | 467.6만 |
|---|
| 2026.06.18 | ₩11,907 | ₩11,947 | ₩11,545 | ₩11,653 | -2.14% | 579.6만 |
|---|
| 2026.06.17 | ₩10,913 | ₩12,081 | ₩10,913 | ₩11,545 | +5.79% | 857만 |
|---|
| 2026.06.16 | ₩11,679 | ₩11,706 | ₩10,782 | ₩10,970 | -6.08% | 890.3만 |
|---|
| 2026.06.15 | ₩12,316 | ₩12,490 | ₩11,545 | ₩11,787 | -4.30% | 726.4만 |
|---|
| 2026.06.12 | ₩12,275 | ₩12,362 | ₩11,706 | ₩11,894 | -3.11% | 847.8만 |
|---|
| 2026.06.11 | ₩11,043 | ₩12,168 | ₩10,728 | ₩12,081 | +9.40% | 3712.1만 |
|---|
| 2026.06.10 | ₩14,130 | ₩14,613 | ₩13,213 | ₩13,240 | -6.30% | 560.6만 |
|---|
| 2026.06.09 | ₩16,314 | ₩16,505 | ₩14,063 | ₩14,459 | -11.37% | 667.1만 |
|---|
| 2026.06.08 | ₩17,077 | ₩17,157 | ₩15,912 | ₩16,093 | -5.76% | 430.8만 |
|---|
| 2026.06.05 | ₩18,296 | ₩18,497 | ₩16,334 | ₩16,762 | -8.38% | 558.8만 |
|---|
| 2026.06.04 | ₩18,155 | ₩19,012 | ₩17,687 | ₩18,684 | +2.91% | 440.5만 |
|---|
| 2026.06.03 | ₩16,876 | ₩18,611 | ₩16,876 | ₩18,256 | +8.17% | 628.9만 |
|---|
| 2026.06.02 | ₩16,233 | ₩17,653 | ₩16,086 | ₩17,204 | +5.98% | 377.2만 |
|---|
| 2026.06.01 | ₩16,715 | ₩16,931 | ₩16,099 | ₩16,381 | -2.00% | 276.5만 |
|---|
| 2026.05.29 | ₩17,057 | ₩17,519 | ₩16,561 | ₩16,595 | -2.71% | 364.6만 |
|---|
| 2026.05.28 | ₩16,876 | ₩17,265 | ₩16,528 | ₩17,238 | +2.14% | 255.1만 |
|---|
| 2026.05.27 | ₩16,508 | ₩17,306 | ₩16,227 | ₩16,957 | +2.72% | 402.7만 |
|---|
| 2026.05.26 | ₩15,577 | ₩16,856 | ₩15,483 | ₩16,434 | +5.50% | 617.7만 |
|---|
| 2026.05.22 | ₩15,175 | ₩15,537 | ₩14,633 | ₩15,162 | -0.09% | 391.5만 |
|---|
| 2026.05.21 | ₩15,912 | ₩16,273 | ₩15,081 | ₩15,175 | -4.63% | 440.9만 |
|---|
| 2026.05.20 | ₩16,407 | ₩16,675 | ₩15,456 | ₩15,885 | -3.18% | 409.4만 |
|---|
| 2026.05.19 | ₩17,037 | ₩17,037 | ₩16,093 | ₩16,461 | -3.38% | 463.3만 |
|---|
| 2026.05.18 | ₩16,876 | ₩17,800 | ₩16,608 | ₩17,184 | +1.83% | 773만 |
|---|
| 2026.05.15 | ₩15,992 | ₩17,332 | ₩15,939 | ₩16,863 | +5.44% | 670.1만 |
|---|
| 2026.05.14 | ₩15,490 | ₩17,278 | ₩15,349 | ₩16,595 | +7.13% | 1540.5만 |
|---|
| 2026.05.13 | ₩13,514 | ₩13,715 | ₩12,791 | ₩13,662 | +1.09% | 465.1만 |
|---|
| 2026.05.12 | ₩13,059 | ₩13,394 | ₩12,362 | ₩13,072 | +0.10% | 501.1만 |
|---|
| 2026.05.11 | ₩12,724 | ₩13,916 | ₩12,590 | ₩13,246 | +4.11% | 578.2만 |
|---|
| 2026.05.08 | ₩12,041 | ₩13,066 | ₩11,679 | ₩12,764 | +6.01% | 505.9만 |
|---|
| 2026.05.07 | ₩12,476 | ₩13,032 | ₩11,599 | ₩11,974 | -4.03% | 881.9만 |
|---|
| 2026.05.06 | ₩10,179 | ₩10,491 | ₩10,065 | ₩10,206 | +0.26% | 378.2만 |
|---|
| 2026.05.05 | ₩9,885 | ₩10,313 | ₩9,764 | ₩10,246 | +3.66% | 278.2만 |
|---|
| 2026.05.04 | ₩10,501 | ₩10,608 | ₩9,791 | ₩9,844 | -6.25% | 332.5만 |
|---|
| 2026.05.01 | ₩10,112 | ₩10,568 | ₩9,911 | ₩10,528 | +4.11% | 377.8만 |
|---|
| 2026.04.30 | ₩9,952 | ₩10,233 | ₩9,630 | ₩10,019 | +0.67% | 342만 |
|---|
| 2026.04.29 | ₩9,711 | ₩10,395 | ₩9,456 | ₩9,952 | +2.48% | 375.7만 |
|---|
| 2026.04.28 | ₩9,510 | ₩9,791 | ₩9,402 | ₩9,496 | -0.14% | 234.9만 |
|---|
| 2026.04.27 | ₩9,644 | ₩9,965 | ₩9,362 | ₩9,751 | +1.11% | 334만 |
|---|
| 2026.04.24 | ₩9,777 | ₩10,032 | ₩9,590 | ₩9,737 | -0.41% | 319.9만 |
|---|
| 2026.04.23 | ₩9,737 | ₩10,219 | ₩9,309 | ₩9,684 | -0.55% | 447만 |
|---|
| 2026.04.22 | ₩9,161 | ₩9,684 | ₩9,161 | ₩9,617 | +4.97% | 343.9만 |
|---|
| 2026.04.21 | ₩9,483 | ₩9,483 | ₩8,867 | ₩8,960 | -5.51% | 282.6만 |
|---|
| 2026.04.20 | ₩8,880 | ₩9,309 | ₩8,773 | ₩9,295 | +4.68% | 208만 |
|---|
| 2026.04.17 | ₩9,389 | ₩9,510 | ₩8,873 | ₩9,068 | -3.42% | 424.9만 |
|---|
| 2026.04.16 | ₩9,094 | ₩9,215 | ₩8,733 | ₩9,135 | +0.44% | 259.1만 |
|---|
| 2026.04.15 | ₩8,987 | ₩9,269 | ₩8,813 | ₩8,960 | -0.30% | 332.8만 |
|---|
| 2026.04.14 | ₩8,331 | ₩9,181 | ₩8,331 | ₩9,014 | +8.20% | 492.8만 |
|---|
| 2026.04.13 | ₩7,809 | ₩8,378 | ₩7,675 | ₩8,304 | +6.35% | 316.2만 |
|---|
| 2026.04.10 | ₩7,407 | ₩8,009 | ₩7,387 | ₩7,956 | +7.41% | 344.2만 |
|---|
| 2026.04.09 | ₩7,326 | ₩7,487 | ₩7,179 | ₩7,300 | -0.37% | 351.9만 |
|---|
| 2026.04.08 | ₩7,675 | ₩7,902 | ₩7,072 | ₩7,393 | -3.66% | 446만 |
|---|
| 2026.04.07 | ₩7,192 | ₩7,346 | ₩6,777 | ₩7,286 | +1.30% | 352만 |
|---|
| 2026.04.06 | ₩7,286 | ₩7,809 | ₩7,072 | ₩7,326 | +0.55% | 466.2만 |
|---|
| 2026.04.02 | ₩7,126 | ₩7,353 | ₩6,791 | ₩7,259 | +1.88% | 534.1만 |
|---|
| 2026.04.01 | ₩7,139 | ₩7,233 | ₩6,797 | ₩6,844 | -4.13% | 269.7만 |
|---|
| 2026.03.31 | ₩6,817 | ₩7,032 | ₩6,603 | ₩6,951 | +1.96% | 477.4만 |
|---|
| 2026.03.30 | ₩7,018 | ₩7,286 | ₩6,657 | ₩6,777 | -3.44% | 469.4만 |
|---|
| 2026.03.27 | ₩7,126 | ₩7,407 | ₩6,978 | ₩7,072 | -0.75% | 387.8만 |
|---|
| 2026.03.26 | ₩7,192 | ₩7,648 | ₩7,179 | ₩7,326 | +1.86% | 293.3만 |
|---|
| 2026.03.25 | ₩7,219 | ₩7,715 | ₩7,139 | ₩7,501 | +3.90% | 422.5만 |
|---|
| 2026.03.24 | ₩7,728 | ₩7,855 | ₩6,898 | ₩7,085 | -8.32% | 697.5만 |
|---|
| 2026.03.23 | ₩7,782 | ₩8,338 | ₩7,742 | ₩7,889 | +1.38% | 432.9만 |
|---|
| 2026.03.20 | ₩8,143 | ₩8,328 | ₩7,567 | ₩7,755 | -4.77% | 503.1만 |
|---|
| 2026.03.19 | ₩7,192 | ₩8,197 | ₩7,045 | ₩8,170 | +13.59% | 642.4만 |
|---|
| 2026.03.18 | ₩7,192 | ₩7,794 | ₩7,152 | ₩7,340 | +2.05% | 573.7만 |
|---|
| 2026.03.17 | ₩7,715 | ₩7,835 | ₩6,858 | ₩7,259 | -5.90% | 1314.1만 |
|---|
| 2026.03.16 | ₩7,835 | ₩7,996 | ₩7,634 | ₩7,782 | -0.68% | 332.4만 |
|---|
| 2026.03.13 | ₩7,715 | ₩8,056 | ₩7,514 | ₩7,715 | 0.00% | 425.9만 |
|---|
| 2026.03.12 | ₩7,380 | ₩7,684 | ₩7,246 | ₩7,608 | +3.09% | 442.5만 |
|---|
| 2026.03.11 | ₩7,809 | ₩8,023 | ₩7,380 | ₩7,527 | -3.60% | 596.2만 |
|---|
| 2026.03.10 | ₩7,835 | ₩8,371 | ₩7,742 | ₩7,835 | 0.00% | 436만 |
|---|
| 2026.03.09 | ₩7,902 | ₩7,969 | ₩7,534 | ₩7,876 | -0.34% | 418.1만 |
|---|
| 2026.03.06 | ₩7,715 | ₩8,224 | ₩7,675 | ₩8,157 | +5.73% | 393.6만 |
|---|
| 2026.03.05 | ₩8,170 | ₩8,425 | ₩7,688 | ₩8,036 | -1.64% | 545.2만 |
|---|
| 2026.03.04 | ₩8,210 | ₩8,679 | ₩7,956 | ₩8,304 | +1.14% | 445.9만 |
|---|
| 2026.03.03 | ₩8,277 | ₩8,364 | ₩7,768 | ₩8,083 | -2.35% | 557.2만 |
|---|
| 2026.03.02 | ₩8,184 | ₩8,880 | ₩8,062 | ₩8,639 | +5.56% | 640.3만 |
|---|
| 2026.02.27 | ₩10,045 | ₩10,045 | ₩8,063 | ₩8,451 | -15.87% | 2220.5만 |
|---|
| 2026.02.26 | ₩11,867 | ₩11,907 | ₩10,735 | ₩10,876 | -8.35% | 646.1만 |
|---|
| 2026.02.25 | ₩11,787 | ₩12,108 | ₩11,572 | ₩11,880 | +0.80% | 251.8만 |
|---|
| 2026.02.24 | ₩11,519 | ₩11,720 | ₩11,090 | ₩11,478 | -0.35% | 391만 |
|---|
| 2026.02.23 | ₩11,787 | ₩12,014 | ₩11,499 | ₩11,599 | -1.59% | 271.5만 |
|---|
| 2026.02.20 | ₩12,215 | ₩12,657 | ₩11,894 | ₩12,041 | -1.43% | 217.7만 |
|---|
| 2026.02.19 | ₩11,894 | ₩12,403 | ₩11,598 | ₩12,389 | +4.17% | 244.3만 |
|---|
| 2026.02.18 | ₩11,633 | ₩12,296 | ₩11,545 | ₩11,920 | +2.48% | 405.5만 |
|---|
| 2026.02.17 | ₩11,412 | ₩11,699 | ₩10,822 | ₩11,492 | +0.70% | 408.2만 |
|---|
| 2026.02.13 | ₩11,599 | ₩12,108 | ₩11,599 | ₩11,639 | +0.35% | 253.7만 |
|---|
| 2026.02.12 | ₩12,054 | ₩12,242 | ₩11,626 | ₩11,679 | -3.11% | 374.8만 |
|---|
| 2026.02.11 | ₩12,804 | ₩12,898 | ₩12,054 | ₩12,121 | -5.33% | 382.1만 |
|---|
| 2026.02.10 | ₩12,845 | ₩13,099 | ₩12,456 | ₩12,577 | -2.09% | 253만 |
|---|
| 2026.02.09 | ₩12,871 | ₩12,945 | ₩12,162 | ₩12,845 | -0.21% | 249.2만 |
|---|
| 2026.02.06 | ₩12,711 | ₩13,113 | ₩12,456 | ₩12,925 | +1.69% | 228.8만 |
|---|
| 2026.02.05 | ₩13,220 | ₩13,313 | ₩12,054 | ₩12,249 | -7.35% | 362.9만 |
|---|
| 2026.02.04 | ₩13,394 | ₩13,675 | ₩12,778 | ₩13,474 | +0.60% | 278.3만 |
|---|
| 2026.02.03 | ₩12,825 | ₩13,226 | ₩12,496 | ₩13,220 | +3.08% | 303.7만 |
|---|
| 2026.02.02 | ₩13,005 | ₩13,005 | ₩12,429 | ₩12,577 | -3.30% | 301.3만 |
|---|
| 2026.01.30 | ₩13,501 | ₩13,849 | ₩12,744 | ₩12,804 | -5.16% | 336.1만 |
|---|
| 2026.01.29 | ₩15,014 | ₩15,017 | ₩13,488 | ₩13,688 | -8.83% | 600.2만 |
|---|
| 2026.01.28 | ₩15,242 | ₩15,349 | ₩14,572 | ₩15,202 | -0.26% | 329.8만 |
|---|
| 2026.01.27 | ₩15,055 | ₩15,416 | ₩14,747 | ₩15,189 | +0.89% | 218.1만 |
|---|
| 2026.01.26 | ₩15,470 | ₩15,659 | ₩14,974 | ₩15,055 | -2.68% | 254.1만 |
|---|
| 2026.01.23 | ₩15,939 | ₩16,300 | ₩15,470 | ₩15,671 | -1.68% | 339만 |
|---|
| 2026.01.22 | ₩15,671 | ₩16,488 | ₩15,597 | ₩16,059 | +2.48% | 440.1만 |
|---|
| 2026.01.21 | ₩15,537 | ₩16,206 | ₩14,452 | ₩15,229 | -1.98% | 415.8만 |
|---|
| 2026.01.20 | ₩15,162 | ₩16,178 | ₩15,028 | ₩15,336 | +1.15% | 412.3만 |
|---|
| 2026.01.16 | ₩14,881 | ₩16,245 | ₩14,881 | ₩15,751 | +5.85% | 605.5만 |
|---|
| 2026.01.15 | ₩15,349 | ₩15,704 | ₩14,854 | ₩14,874 | -3.10% | 611.4만 |
|---|
| 2026.01.14 | ₩13,758 | ₩15,530 | ₩13,662 | ₩15,349 | +11.57% | 1174.7만 |
|---|
| 2026.01.13 | ₩14,130 | ₩14,398 | ₩13,729 | ₩13,916 | -1.52% | 462.9만 |
|---|
| 2026.01.12 | ₩13,260 | ₩14,090 | ₩13,260 | ₩14,023 | +5.76% | 585.2만 |
|---|
| 2026.01.09 | ₩13,836 | ₩14,278 | ₩13,400 | ₩13,434 | -2.90% | 585.4만 |
|---|
| 2026.01.08 | ₩12,081 | ₩13,695 | ₩12,001 | ₩13,635 | +12.86% | 522.7만 |
|---|
| 2026.01.07 | ₩12,577 | ₩12,630 | ₩11,920 | ₩12,081 | -3.94% | 297.3만 |
|---|
| 2026.01.06 | ₩12,403 | ₩12,691 | ₩12,208 | ₩12,671 | +2.16% | 310.4만 |
|---|
| 2026.01.05 | ₩12,095 | ₩12,483 | ₩11,847 | ₩12,362 | +2.21% | 428.6만 |
|---|
| 2026.01.02 | ₩11,706 | ₩12,041 | ₩11,492 | ₩11,987 | +2.40% | 251.9만 |
|---|
| 2025.12.31 | ₩11,478 | ₩11,552 | ₩11,170 | ₩11,505 | +0.23% | 399.6만 |
|---|
| 2025.12.30 | ₩11,840 | ₩11,920 | ₩11,512 | ₩11,532 | -2.60% | 304.8만 |
|---|
| 2025.12.29 | ₩11,894 | ₩12,204 | ₩11,572 | ₩11,800 | -0.79% | 261.7만 |
|---|
| 2025.12.26 | ₩12,309 | ₩12,503 | ₩12,001 | ₩12,068 | -1.96% | 181.9만 |
|---|
| 2025.12.24 | ₩12,309 | ₩12,456 | ₩12,141 | ₩12,429 | +0.98% | 113.9만 |
|---|
| 2025.12.23 | ₩12,266 | ₩12,403 | ₩11,927 | ₩12,215 | -0.41% | 316.9만 |
|---|
| 2025.12.22 | ₩12,202 | ₩12,724 | ₩12,115 | ₩12,349 | +1.21% | 341.4만 |
|---|
| 2025.12.19 | ₩12,054 | ₩12,590 | ₩11,693 | ₩11,894 | -1.33% | 608.6만 |
|---|
| 2025.12.18 | ₩10,795 | ₩12,061 | ₩10,795 | ₩11,920 | +10.42% | 838.2만 |
|---|
| 2025.12.17 | ₩10,501 | ₩10,849 | ₩9,945 | ₩9,978 | -4.97% | 429.8만 |
|---|
| 2025.12.16 | ₩10,635 | ₩10,976 | ₩10,273 | ₩10,501 | -1.26% | 505.8만 |
|---|
| 2025.12.15 | ₩12,008 | ₩12,242 | ₩10,715 | ₩10,728 | -10.65% | 621만 |
|---|
| 2025.12.12 | ₩12,563 | ₩12,721 | ₩11,693 | ₩11,760 | -6.40% | 355.3만 |
|---|
| 2025.12.11 | ₩12,644 | ₩12,999 | ₩12,409 | ₩12,644 | 0.00% | 340.7만 |
|---|
| 2025.12.10 | ₩12,175 | ₩12,668 | ₩11,947 | ₩12,563 | +3.19% | 271.8만 |
|---|
| 2025.12.09 | ₩12,148 | ₩12,543 | ₩12,108 | ₩12,309 | +1.32% | 186.6만 |
|---|
| 2025.12.08 | ₩12,577 | ₩12,711 | ₩12,155 | ₩12,229 | -2.77% | 248만 |
|---|
| 2025.12.05 | ₩12,738 | ₩12,952 | ₩12,376 | ₩12,443 | -2.31% | 222.2만 |
|---|
| 2025.12.04 | ₩11,894 | ₩13,046 | ₩11,854 | ₩12,898 | +8.45% | 418.2만 |
|---|
| 2025.12.03 | ₩11,211 | ₩11,961 | ₩11,063 | ₩11,920 | +6.33% | 320.9만 |
|---|
| 2025.12.02 | ₩11,425 | ₩11,425 | ₩10,929 | ₩11,157 | -2.34% | 272.8만 |
|---|
| 2025.12.01 | ₩11,385 | ₩11,586 | ₩11,103 | ₩11,170 | -1.88% | 328.9만 |
|---|
| 2025.11.28 | ₩11,599 | ₩11,854 | ₩11,519 | ₩11,787 | +1.62% | 133.2만 |
|---|
| 2025.11.26 | ₩11,452 | ₩11,599 | ₩11,211 | ₩11,452 | 0.00% | 291.4만 |
|---|
| 2025.11.25 | ₩11,077 | ₩11,264 | ₩10,688 | ₩11,237 | +1.45% | 509.6만 |
|---|
| 2025.11.24 | ₩10,755 | ₩11,264 | ₩10,206 | ₩11,211 | +4.23% | 671.8만 |
|---|
| 2025.11.21 | ₩10,755 | ₩11,519 | ₩10,327 | ₩11,103 | +3.24% | 512.9만 |
|---|
| 2025.11.20 | ₩11,920 | ₩12,188 | ₩10,742 | ₩10,782 | -9.55% | 406.5만 |
|---|
| 2025.11.19 | ₩11,519 | ₩11,787 | ₩11,184 | ₩11,653 | +1.16% | 461.9만 |
|---|
| 2025.11.18 | ₩11,240 | ₩11,733 | ₩10,970 | ₩11,519 | +2.48% | 452.7만 |
|---|
| 2025.11.17 | ₩12,175 | ₩12,296 | ₩11,371 | ₩11,412 | -6.27% | 354.5만 |
|---|
| 2025.11.14 | ₩11,552 | ₩12,517 | ₩11,519 | ₩12,309 | +6.55% | 622.5만 |
|---|
| 2025.11.13 | ₩12,617 | ₩12,724 | ₩11,854 | ₩11,894 | -5.73% | 494만 |
|---|
| 2025.11.12 | ₩13,340 | ₩13,501 | ₩12,657 | ₩12,858 | -3.61% | 582.8만 |
|---|
| 2025.11.11 | ₩13,474 | ₩13,650 | ₩12,992 | ₩13,246 | -1.69% | 399.5만 |
|---|
| 2025.11.10 | ₩14,706 | ₩14,706 | ₩13,595 | ₩13,635 | -7.29% | 429.4만 |
|---|
| 2025.11.07 | ₩15,202 | ₩15,289 | ₩13,327 | ₩14,117 | -7.14% | 999.9만 |
|---|
| 2025.11.06 | ₩13,729 | ₩13,842 | ₩12,804 | ₩12,871 | -6.24% | 565.6만 |
|---|
| 2025.11.05 | ₩13,796 | ₩14,063 | ₩13,541 | ₩13,822 | +0.19% | 328.9만 |
|---|
| 2025.11.04 | ₩14,037 | ₩14,238 | ₩13,273 | ₩13,555 | -3.44% | 742만 |
|---|
| 2025.11.03 | ₩15,135 | ₩15,296 | ₩14,372 | ₩14,599 | -3.54% | 407.5만 |
|---|
| 2025.10.31 | ₩15,336 | ₩15,751 | ₩15,135 | ₩15,510 | +1.14% | 364.5만 |
|---|
| 2025.10.30 | ₩16,206 | ₩16,233 | ₩15,095 | ₩15,189 | -6.28% | 495.4만 |
|---|
| 2025.10.29 | ₩17,345 | ₩17,921 | ₩16,220 | ₩16,287 | -6.10% | 369.1만 |
|---|
| 2025.10.28 | ₩17,439 | ₩17,841 | ₩17,345 | ₩17,573 | +0.77% | 155.4만 |
|---|
| 2025.10.27 | ₩17,867 | ₩17,954 | ₩17,132 | ₩17,399 | -2.62% | 168.6만 |
|---|
| 2025.10.24 | ₩18,055 | ₩18,249 | ₩17,532 | ₩17,546 | -2.82% | 157.8만 |
|---|
| 2025.10.23 | ₩17,452 | ₩17,881 | ₩17,265 | ₩17,599 | +0.84% | 156.8만 |
|---|
| 2025.10.22 | ₩18,082 | ₩18,242 | ₩17,037 | ₩17,332 | -4.15% | 254.1만 |
|---|
| 2025.10.21 | ₩18,765 | ₩18,771 | ₩17,238 | ₩17,586 | -6.28% | 308.2만 |
|---|
| 2025.10.20 | ₩18,041 | ₩19,528 | ₩17,948 | ₩18,939 | +4.97% | 288만 |
|---|
| 2025.10.17 | ₩18,524 | ₩18,711 | ₩17,385 | ₩17,626 | -4.84% | 499.7만 |
|---|
| 2025.10.16 | ₩20,399 | ₩20,747 | ₩18,765 | ₩18,912 | -7.29% | 351.5만 |
|---|
| 2025.10.15 | ₩20,151 | ₩20,506 | ₩19,254 | ₩20,265 | +0.56% | 417.8만 |
|---|
| 2025.10.14 | ₩17,278 | ₩20,131 | ₩17,104 | ₩19,796 | +14.57% | 664.7만 |
|---|
| 2025.10.13 | ₩18,818 | ₩18,992 | ₩17,479 | ₩17,640 | -6.26% | 328.1만 |
|---|
| 2025.10.10 | ₩19,300 | ₩19,876 | ₩18,122 | ₩18,189 | -5.76% | 430만 |
|---|