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 | ₩5,339 | ₩5,372 | ₩5,117 | ₩5,258 | -1.51% | 404.6만 |
| 2026.10.08 | ₩5,030 | ₩5,426 | ₩4,829 | ₩5,272 | +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 | ₩5,272 | ₩5,372 | -4.19% | 506만 |
| 2026.10.05 | ₩5,795 | ₩5,863 | ₩5,164 | ₩5,486 | -5.32% | 954.5만 |
| 2026.10.02 | ₩5,849 | ₩6,170 | ₩5,661 | ₩5,889 | +0.69% | 557.1만 |
| 2026.10.01 | ₩5,916 | ₩5,996 | ₩5,688 | ₩5,755 | -2.72% | 579.5만 |
| 2026.09.30 | ₩6,077 | ₩6,144 | ₩5,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,916 |
| -2.65% |
| 1063.5만 |
| 2026.09.29 | ₩6,318 | ₩6,358 | ₩5,822 | ₩5,942 | -5.94% | 626.9만 |
|---|
| 2026.09.28 | ₩6,553 | ₩6,627 | ₩6,211 | ₩6,251 | -4.61% | 758만 |
|---|
| 2026.09.25 | ₩6,573 | ₩6,975 | ₩6,412 | ₩6,734 | +2.45% | 530.9만 |
|---|
| 2026.09.24 | ₩6,841 | ₩6,881 | ₩6,479 | ₩6,519 | -4.71% | 1078.7만 |
|---|
| 2026.09.23 | ₩7,445 | ₩7,523 | ₩6,861 | ₩6,908 | -7.21% | 680.9만 |
|---|
| 2026.09.22 | ₩7,700 | ₩7,700 | ₩7,391 | ₩7,498 | -2.61% | 287.6만 |
|---|
| 2026.09.21 | ₩7,753 | ₩7,878 | ₩7,519 | ₩7,606 | -1.90% | 260.8만 |
|---|
| 2026.09.18 | ₩7,713 | ₩7,847 | ₩7,579 | ₩7,673 | -0.52% | 633.2만 |
|---|
| 2026.09.17 | ₩7,619 | ₩7,713 | ₩7,431 | ₩7,633 | +0.18% | 420.7만 |
|---|
| 2026.09.16 | ₩7,485 | ₩7,646 | ₩7,244 | ₩7,405 | -1.08% | 363.4만 |
|---|
| 2026.09.15 | ₩7,847 | ₩7,928 | ₩7,378 | ₩7,485 | -4.62% | 432.6만 |
|---|
| 2026.09.14 | ₩7,861 | ₩7,941 | ₩7,726 | ₩7,847 | -0.17% | 269.2만 |
|---|
| 2026.09.11 | ₩7,908 | ₩8,357 | ₩7,820 | ₩8,075 | +2.12% | 306.1만 |
|---|
| 2026.09.10 | ₩8,263 | ₩8,357 | ₩7,686 | ₩7,820 | -5.36% | 648.2만 |
|---|
| 2026.09.09 | ₩8,961 | ₩9,068 | ₩8,384 | ₩8,411 | -6.14% | 251.8만 |
|---|
| 2026.09.08 | ₩8,558 | ₩8,826 | ₩8,397 | ₩8,733 | +2.04% | 221.2만 |
|---|
| 2026.09.04 | ₩8,451 | ₩8,664 | ₩8,451 | ₩8,572 | +1.43% | 153.2만 |
|---|
| 2026.09.03 | ₩8,478 | ₩8,686 | ₩8,170 | ₩8,478 | 0.00% | 292.5만 |
|---|
| 2026.09.02 | ₩8,397 | ₩8,639 | ₩8,317 | ₩8,491 | +1.12% | 211.3만 |
|---|
| 2026.09.01 | ₩8,545 | ₩8,672 | ₩8,209 | ₩8,437 | -1.26% | 361만 |
|---|
| 2026.08.31 | ₩8,934 | ₩8,934 | ₩8,531 | ₩8,759 | -1.95% | 279.4만 |
|---|
| 2026.08.28 | ₩8,893 | ₩9,108 | ₩8,672 | ₩8,719 | -1.96% | 183.4만 |
|---|
| 2026.08.27 | ₩9,108 | ₩9,135 | ₩8,893 | ₩8,920 | -2.06% | 243.5만 |
|---|
| 2026.08.26 | ₩8,974 | ₩9,242 | ₩8,639 | ₩8,974 | 0.00% | 242.1만 |
|---|
| 2026.08.25 | ₩8,880 | ₩8,987 | ₩8,558 | ₩8,961 | +0.91% | 343.7만 |
|---|
| 2026.08.24 | ₩9,028 | ₩9,162 | ₩8,746 | ₩8,867 | -1.78% | 398.3만 |
|---|
| 2026.08.21 | ₩8,987 | ₩9,376 | ₩8,961 | ₩9,122 | +1.49% | 278만 |
|---|
| 2026.08.20 | ₩9,537 | ₩9,591 | ₩8,867 | ₩9,054 | -5.06% | 480.7만 |
|---|
| 2026.08.19 | ₩9,202 | ₩9,866 | ₩9,202 | ₩9,618 | +4.52% | 463.5만 |
|---|
| 2026.08.18 | ₩9,390 | ₩9,645 | ₩9,182 | ₩9,229 | -1.71% | 295.7만 |
|---|
| 2026.08.17 | ₩9,296 | ₩9,685 | ₩9,028 | ₩9,678 | +4.11% | 443.2만 |
|---|
| 2026.08.14 | ₩9,430 | ₩9,557 | ₩9,128 | ₩9,323 | -1.14% | 397.8만 |
|---|
| 2026.08.13 | ₩9,631 | ₩10,007 | ₩9,363 | ₩9,390 | -2.51% | 486.7만 |
|---|
| 2026.08.12 | ₩10,557 | ₩10,651 | ₩9,591 | ₩9,618 | -8.89% | 412.1만 |
|---|
| 2026.08.11 | ₩9,886 | ₩10,342 | ₩9,443 | ₩10,262 | +3.80% | 474.4만 |
|---|
| 2026.08.10 | ₩9,645 | ₩9,973 | ₩9,511 | ₩9,725 | +0.83% | 449.5만 |
|---|
| 2026.08.07 | ₩9,122 | ₩9,953 | ₩8,853 | ₩9,671 | +6.03% | 670.5만 |
|---|
| 2026.08.06 | ₩9,101 | ₩9,658 | ₩8,880 | ₩9,215 | +1.25% | 683.9만 |
|---|
| 2026.08.05 | ₩9,658 | ₩9,658 | ₩9,162 | ₩9,215 | -4.58% | 444.8만 |
|---|
| 2026.08.04 | ₩9,698 | ₩9,826 | ₩9,524 | ₩9,698 | 0.00% | 466.9만 |
|---|
| 2026.08.03 | ₩8,679 | ₩9,517 | ₩8,592 | ₩9,403 | +8.35% | 595.5만 |
|---|
| 2026.07.31 | ₩8,652 | ₩8,786 | ₩8,176 | ₩8,545 | -1.24% | 299.4만 |
|---|
| 2026.07.30 | ₩8,008 | ₩8,551 | ₩7,995 | ₩8,518 | +6.37% | 400.9만 |
|---|
| 2026.07.29 | ₩8,196 | ₩8,337 | ₩7,847 | ₩7,941 | -3.11% | 406.3만 |
|---|
| 2026.07.28 | ₩8,022 | ₩8,303 | ₩7,874 | ₩8,276 | +3.18% | 351.3만 |
|---|
| 2026.07.27 | ₩7,847 | ₩8,129 | ₩7,713 | ₩8,022 | +2.22% | 315.2만 |
|---|
| 2026.07.24 | ₩8,035 | ₩8,075 | ₩7,794 | ₩7,847 | -2.34% | 386.4만 |
|---|
| 2026.07.23 | ₩8,183 | ₩8,344 | ₩7,961 | ₩8,062 | -1.48% | 319.9만 |
|---|
| 2026.07.22 | ₩8,665 | ₩8,746 | ₩8,384 | ₩8,411 | -2.94% | 267.4만 |
|---|
| 2026.07.21 | ₩8,370 | ₩8,719 | ₩8,290 | ₩8,665 | +3.53% | 303.6만 |
|---|
| 2026.07.20 | ₩8,075 | ₩8,256 | ₩7,934 | ₩8,169 | +1.16% | 318.1만 |
|---|
| 2026.07.17 | ₩8,062 | ₩8,357 | ₩8,001 | ₩8,109 | +0.58% | 450.9만 |
|---|
| 2026.07.16 | ₩9,242 | ₩9,242 | ₩8,169 | ₩8,176 | -11.54% | 771.6만 |
|---|
| 2026.07.15 | ₩9,417 | ₩10,101 | ₩9,336 | ₩9,457 | +0.43% | 480.9만 |
|---|
| 2026.07.14 | ₩9,122 | ₩9,376 | ₩8,934 | ₩9,068 | -0.59% | 319.9만 |
|---|
| 2026.07.13 | ₩9,698 | ₩9,843 | ₩8,893 | ₩8,987 | -7.33% | 502.5만 |
|---|
| 2026.07.10 | ₩10,061 | ₩10,168 | ₩9,638 | ₩9,792 | -2.67% | 297만 |
|---|
| 2026.07.09 | ₩9,967 | ₩10,141 | ₩9,678 | ₩10,007 | +0.40% | 452.9만 |
|---|
| 2026.07.08 | ₩9,417 | ₩9,940 | ₩9,417 | ₩9,765 | +3.70% | 741.9만 |
|---|
| 2026.07.07 | ₩10,235 | ₩10,289 | ₩9,578 | ₩9,591 | -6.29% | 400.7만 |
|---|
| 2026.07.06 | ₩10,195 | ₩10,463 | ₩10,000 | ₩10,382 | +1.84% | 315.3만 |
|---|
| 2026.07.02 | ₩11,093 | ₩11,181 | ₩10,154 | ₩10,208 | -7.98% | 362만 |
|---|
| 2026.07.01 | ₩10,932 | ₩11,214 | ₩10,718 | ₩10,745 | -1.72% | 326.8만 |
|---|
| 2026.06.30 | ₩10,329 | ₩10,926 | ₩10,275 | ₩10,879 | +5.32% | 453.4만 |
|---|
| 2026.06.29 | ₩10,450 | ₩10,718 | ₩9,786 | ₩10,221 | -2.18% | 559.9만 |
|---|
| 2026.06.26 | ₩10,396 | ₩10,664 | ₩10,175 | ₩10,450 | +0.52% | 768.6만 |
|---|
| 2026.06.25 | ₩10,758 | ₩11,040 | ₩10,376 | ₩10,597 | -1.50% | 408.2만 |
|---|
| 2026.06.24 | ₩10,986 | ₩11,080 | ₩10,356 | ₩10,731 | -2.32% | 700.8만 |
|---|
| 2026.06.23 | ₩10,865 | ₩11,368 | ₩10,798 | ₩11,120 | +2.35% | 486.2만 |
|---|
| 2026.06.22 | ₩11,657 | ₩12,166 | ₩11,123 | ₩11,187 | -4.03% | 467.6만 |
|---|
| 2026.06.18 | ₩11,925 | ₩11,965 | ₩11,563 | ₩11,670 | -2.14% | 579.6만 |
|---|
| 2026.06.17 | ₩10,930 | ₩12,099 | ₩10,930 | ₩11,563 | +5.79% | 857만 |
|---|
| 2026.06.16 | ₩11,697 | ₩11,724 | ₩10,798 | ₩10,986 | -6.08% | 890.3만 |
|---|
| 2026.06.15 | ₩12,334 | ₩12,509 | ₩11,563 | ₩11,804 | -4.30% | 726.4만 |
|---|
| 2026.06.12 | ₩12,294 | ₩12,381 | ₩11,724 | ₩11,912 | -3.11% | 847.8만 |
|---|
| 2026.06.11 | ₩11,060 | ₩12,187 | ₩10,745 | ₩12,099 | +9.40% | 3712.1만 |
|---|
| 2026.06.10 | ₩14,152 | ₩14,635 | ₩13,233 | ₩13,260 | -6.30% | 560.6만 |
|---|
| 2026.06.09 | ₩16,338 | ₩16,530 | ₩14,085 | ₩14,480 | -11.37% | 667.1만 |
|---|
| 2026.06.08 | ₩17,103 | ₩17,183 | ₩15,936 | ₩16,117 | -5.76% | 430.8만 |
|---|
| 2026.06.05 | ₩18,324 | ₩18,525 | ₩16,358 | ₩16,788 | -8.38% | 558.8만 |
|---|
| 2026.06.04 | ₩18,183 | ₩19,041 | ₩17,713 | ₩18,713 | +2.91% | 440.5만 |
|---|
| 2026.06.03 | ₩16,902 | ₩18,639 | ₩16,902 | ₩18,283 | +8.17% | 628.9만 |
|---|
| 2026.06.02 | ₩16,258 | ₩17,680 | ₩16,110 | ₩17,230 | +5.98% | 377.2만 |
|---|
| 2026.06.01 | ₩16,741 | ₩16,957 | ₩16,124 | ₩16,405 | -2.00% | 276.5만 |
|---|
| 2026.05.29 | ₩17,083 | ₩17,546 | ₩16,586 | ₩16,620 | -2.71% | 364.6만 |
|---|
| 2026.05.28 | ₩16,902 | ₩17,291 | ₩16,553 | ₩17,264 | +2.14% | 255.1만 |
|---|
| 2026.05.27 | ₩16,533 | ₩17,332 | ₩16,251 | ₩16,982 | +2.72% | 402.7만 |
|---|
| 2026.05.26 | ₩15,600 | ₩16,882 | ₩15,507 | ₩16,459 | +5.50% | 617.7만 |
|---|
| 2026.05.22 | ₩15,198 | ₩15,560 | ₩14,655 | ₩15,185 | -0.09% | 391.5만 |
|---|
| 2026.05.21 | ₩15,936 | ₩16,298 | ₩15,104 | ₩15,198 | -4.63% | 440.9만 |
|---|
| 2026.05.20 | ₩16,432 | ₩16,700 | ₩15,480 | ₩15,909 | -3.18% | 409.4만 |
|---|
| 2026.05.19 | ₩17,063 | ₩17,063 | ₩16,117 | ₩16,486 | -3.38% | 463.3만 |
|---|
| 2026.05.18 | ₩16,902 | ₩17,827 | ₩16,633 | ₩17,210 | +1.83% | 773만 |
|---|
| 2026.05.15 | ₩16,016 | ₩17,358 | ₩15,963 | ₩16,888 | +5.44% | 670.1만 |
|---|
| 2026.05.14 | ₩15,513 | ₩17,304 | ₩15,372 | ₩16,620 | +7.13% | 1540.5만 |
|---|
| 2026.05.13 | ₩13,535 | ₩13,736 | ₩12,810 | ₩13,682 | +1.09% | 465.1만 |
|---|
| 2026.05.12 | ₩13,079 | ₩13,414 | ₩12,381 | ₩13,092 | +0.10% | 501.1만 |
|---|
| 2026.05.11 | ₩12,743 | ₩13,937 | ₩12,609 | ₩13,266 | +4.11% | 578.2만 |
|---|
| 2026.05.08 | ₩12,059 | ₩13,085 | ₩11,697 | ₩12,784 | +6.01% | 505.9만 |
|---|
| 2026.05.07 | ₩12,495 | ₩13,052 | ₩11,617 | ₩11,992 | -4.03% | 881.9만 |
|---|
| 2026.05.06 | ₩10,195 | ₩10,507 | ₩10,081 | ₩10,221 | +0.26% | 378.2만 |
|---|
| 2026.05.05 | ₩9,900 | ₩10,329 | ₩9,779 | ₩10,262 | +3.66% | 278.2만 |
|---|
| 2026.05.04 | ₩10,517 | ₩10,624 | ₩9,806 | ₩9,859 | -6.25% | 332.5만 |
|---|
| 2026.05.01 | ₩10,128 | ₩10,584 | ₩9,926 | ₩10,543 | +4.11% | 377.8만 |
|---|
| 2026.04.30 | ₩9,967 | ₩10,248 | ₩9,645 | ₩10,034 | +0.67% | 342만 |
|---|
| 2026.04.29 | ₩9,725 | ₩10,411 | ₩9,470 | ₩9,967 | +2.48% | 375.7만 |
|---|
| 2026.04.28 | ₩9,524 | ₩9,806 | ₩9,417 | ₩9,511 | -0.14% | 234.9만 |
|---|
| 2026.04.27 | ₩9,658 | ₩9,980 | ₩9,376 | ₩9,765 | +1.11% | 334만 |
|---|
| 2026.04.24 | ₩9,792 | ₩10,047 | ₩9,604 | ₩9,752 | -0.41% | 319.9만 |
|---|
| 2026.04.23 | ₩9,752 | ₩10,235 | ₩9,323 | ₩9,698 | -0.55% | 447만 |
|---|
| 2026.04.22 | ₩9,175 | ₩9,698 | ₩9,175 | ₩9,631 | +4.97% | 343.9만 |
|---|
| 2026.04.21 | ₩9,497 | ₩9,497 | ₩8,880 | ₩8,974 | -5.51% | 282.6만 |
|---|
| 2026.04.20 | ₩8,893 | ₩9,323 | ₩8,786 | ₩9,309 | +4.68% | 208만 |
|---|
| 2026.04.17 | ₩9,403 | ₩9,524 | ₩8,887 | ₩9,081 | -3.42% | 424.9만 |
|---|
| 2026.04.16 | ₩9,108 | ₩9,229 | ₩8,746 | ₩9,148 | +0.44% | 259.1만 |
|---|
| 2026.04.15 | ₩9,001 | ₩9,282 | ₩8,826 | ₩8,974 | -0.30% | 332.8만 |
|---|
| 2026.04.14 | ₩8,344 | ₩9,195 | ₩8,344 | ₩9,028 | +8.20% | 492.8만 |
|---|
| 2026.04.13 | ₩7,820 | ₩8,390 | ₩7,686 | ₩8,317 | +6.35% | 316.2만 |
|---|
| 2026.04.10 | ₩7,418 | ₩8,022 | ₩7,398 | ₩7,968 | +7.41% | 344.2만 |
|---|
| 2026.04.09 | ₩7,337 | ₩7,498 | ₩7,190 | ₩7,311 | -0.37% | 351.9만 |
|---|
| 2026.04.08 | ₩7,686 | ₩7,914 | ₩7,083 | ₩7,405 | -3.66% | 446만 |
|---|
| 2026.04.07 | ₩7,203 | ₩7,358 | ₩6,787 | ₩7,297 | +1.30% | 352만 |
|---|
| 2026.04.06 | ₩7,297 | ₩7,820 | ₩7,083 | ₩7,337 | +0.55% | 466.2만 |
|---|
| 2026.04.02 | ₩7,136 | ₩7,364 | ₩6,801 | ₩7,270 | +1.88% | 534.1만 |
|---|
| 2026.04.01 | ₩7,150 | ₩7,244 | ₩6,808 | ₩6,855 | -4.13% | 269.7만 |
|---|
| 2026.03.31 | ₩6,828 | ₩7,042 | ₩6,613 | ₩6,962 | +1.96% | 477.4만 |
|---|
| 2026.03.30 | ₩7,029 | ₩7,297 | ₩6,667 | ₩6,787 | -3.44% | 469.4만 |
|---|
| 2026.03.27 | ₩7,136 | ₩7,418 | ₩6,989 | ₩7,083 | -0.75% | 387.8만 |
|---|
| 2026.03.26 | ₩7,203 | ₩7,659 | ₩7,190 | ₩7,337 | +1.86% | 293.3만 |
|---|
| 2026.03.25 | ₩7,230 | ₩7,726 | ₩7,150 | ₩7,512 | +3.90% | 422.5만 |
|---|
| 2026.03.24 | ₩7,740 | ₩7,867 | ₩6,908 | ₩7,096 | -8.32% | 697.5만 |
|---|
| 2026.03.23 | ₩7,794 | ₩8,350 | ₩7,753 | ₩7,901 | +1.38% | 432.9만 |
|---|
| 2026.03.20 | ₩8,156 | ₩8,341 | ₩7,579 | ₩7,767 | -4.77% | 503.1만 |
|---|
| 2026.03.19 | ₩7,203 | ₩8,209 | ₩7,056 | ₩8,183 | +13.59% | 642.4만 |
|---|
| 2026.03.18 | ₩7,203 | ₩7,806 | ₩7,163 | ₩7,351 | +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 | ₩7,646 | ₩7,794 | -0.68% | 332.4만 |
|---|
| 2026.03.13 | ₩7,726 | ₩8,069 | ₩7,525 | ₩7,726 | 0.00% | 425.9만 |
|---|
| 2026.03.12 | ₩7,391 | ₩7,696 | ₩7,257 | ₩7,619 | +3.09% | 442.5만 |
|---|
| 2026.03.11 | ₩7,820 | ₩8,035 | ₩7,391 | ₩7,539 | -3.60% | 596.2만 |
|---|
| 2026.03.10 | ₩7,847 | ₩8,384 | ₩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 | ₩8,183 | ₩8,437 | ₩7,700 | ₩8,048 | -1.64% | 545.2만 |
|---|
| 2026.03.04 | ₩8,223 | ₩8,692 | ₩7,968 | ₩8,317 | +1.14% | 445.9만 |
|---|
| 2026.03.03 | ₩8,290 | ₩8,377 | ₩7,780 | ₩8,095 | -2.35% | 557.2만 |
|---|
| 2026.03.02 | ₩8,196 | ₩8,893 | ₩8,074 | ₩8,652 | +5.56% | 640.3만 |
|---|
| 2026.02.27 | ₩10,061 | ₩10,061 | ₩8,075 | ₩8,464 | -15.87% | 2220.5만 |
|---|
| 2026.02.26 | ₩11,885 | ₩11,925 | ₩10,751 | ₩10,892 | -8.35% | 646.1만 |
|---|
| 2026.02.25 | ₩11,804 | ₩12,126 | ₩11,590 | ₩11,898 | +0.80% | 251.8만 |
|---|
| 2026.02.24 | ₩11,536 | ₩11,737 | ₩11,107 | ₩11,496 | -0.35% | 391만 |
|---|
| 2026.02.23 | ₩11,804 | ₩12,032 | ₩11,516 | ₩11,617 | -1.59% | 271.5만 |
|---|
| 2026.02.20 | ₩12,234 | ₩12,676 | ₩11,912 | ₩12,059 | -1.43% | 217.7만 |
|---|
| 2026.02.19 | ₩11,912 | ₩12,421 | ₩11,615 | ₩12,408 | +4.17% | 244.3만 |
|---|
| 2026.02.18 | ₩11,650 | ₩12,314 | ₩11,563 | ₩11,938 | +2.48% | 405.5만 |
|---|
| 2026.02.17 | ₩11,429 | ₩11,717 | ₩10,839 | ₩11,509 | +0.70% | 408.2만 |
|---|
| 2026.02.13 | ₩11,617 | ₩12,126 | ₩11,617 | ₩11,657 | +0.35% | 253.7만 |
|---|
| 2026.02.12 | ₩12,073 | ₩12,260 | ₩11,643 | ₩11,697 | -3.11% | 374.8만 |
|---|
| 2026.02.11 | ₩12,824 | ₩12,918 | ₩12,073 | ₩12,140 | -5.33% | 382.1만 |
|---|
| 2026.02.10 | ₩12,864 | ₩13,119 | ₩12,475 | ₩12,596 | -2.09% | 253만 |
|---|
| 2026.02.09 | ₩12,891 | ₩12,965 | ₩12,180 | ₩12,864 | -0.21% | 249.2만 |
|---|
| 2026.02.06 | ₩12,730 | ₩13,132 | ₩12,475 | ₩12,945 | +1.69% | 228.8만 |
|---|
| 2026.02.05 | ₩13,240 | ₩13,334 | ₩12,073 | ₩12,267 | -7.35% | 362.9만 |
|---|
| 2026.02.04 | ₩13,414 | ₩13,696 | ₩12,797 | ₩13,494 | +0.60% | 278.3만 |
|---|
| 2026.02.03 | ₩12,844 | ₩13,246 | ₩12,515 | ₩13,240 | +3.08% | 303.7만 |
|---|
| 2026.02.02 | ₩13,025 | ₩13,025 | ₩12,448 | ₩12,596 | -3.30% | 301.3만 |
|---|
| 2026.01.30 | ₩13,521 | ₩13,870 | ₩12,763 | ₩12,824 | -5.16% | 336.1만 |
|---|
| 2026.01.29 | ₩15,037 | ₩15,040 | ₩13,508 | ₩13,709 | -8.83% | 600.2만 |
|---|
| 2026.01.28 | ₩15,265 | ₩15,372 | ₩14,594 | ₩15,225 | -0.26% | 329.8만 |
|---|
| 2026.01.27 | ₩15,077 | ₩15,440 | ₩14,769 | ₩15,211 | +0.89% | 218.1만 |
|---|
| 2026.01.26 | ₩15,493 | ₩15,682 | ₩14,997 | ₩15,077 | -2.68% | 254.1만 |
|---|
| 2026.01.23 | ₩15,963 | ₩16,325 | ₩15,493 | ₩15,694 | -1.68% | 339만 |
|---|
| 2026.01.22 | ₩15,694 | ₩16,513 | ₩15,621 | ₩16,083 | +2.48% | 440.1만 |
|---|
| 2026.01.21 | ₩15,560 | ₩16,231 | ₩14,474 | ₩15,252 | -1.98% | 415.8만 |
|---|
| 2026.01.20 | ₩15,185 | ₩16,203 | ₩15,051 | ₩15,359 | +1.15% | 412.3만 |
|---|
| 2026.01.16 | ₩14,903 | ₩16,270 | ₩14,903 | ₩15,775 | +5.85% | 605.5만 |
|---|
| 2026.01.15 | ₩15,372 | ₩15,728 | ₩14,876 | ₩14,896 | -3.10% | 611.4만 |
|---|
| 2026.01.14 | ₩13,779 | ₩15,554 | ₩13,682 | ₩15,372 | +11.57% | 1174.7만 |
|---|
| 2026.01.13 | ₩14,152 | ₩14,420 | ₩13,749 | ₩13,937 | -1.52% | 462.9만 |
|---|
| 2026.01.12 | ₩13,280 | ₩14,112 | ₩13,280 | ₩14,044 | +5.76% | 585.2만 |
|---|
| 2026.01.09 | ₩13,857 | ₩14,299 | ₩13,421 | ₩13,454 | -2.90% | 585.4만 |
|---|
| 2026.01.08 | ₩12,099 | ₩13,716 | ₩12,019 | ₩13,655 | +12.86% | 522.7만 |
|---|
| 2026.01.07 | ₩12,596 | ₩12,649 | ₩11,938 | ₩12,099 | -3.94% | 297.3만 |
|---|
| 2026.01.06 | ₩12,421 | ₩12,710 | ₩12,227 | ₩12,690 | +2.16% | 310.4만 |
|---|
| 2026.01.05 | ₩12,113 | ₩12,502 | ₩11,865 | ₩12,381 | +2.21% | 428.6만 |
|---|
| 2026.01.02 | ₩11,724 | ₩12,059 | ₩11,509 | ₩12,006 | +2.40% | 251.9만 |
|---|
| 2025.12.31 | ₩11,496 | ₩11,570 | ₩11,187 | ₩11,523 | +0.23% | 399.6만 |
|---|
| 2025.12.30 | ₩11,858 | ₩11,938 | ₩11,529 | ₩11,549 | -2.60% | 304.8만 |
|---|
| 2025.12.29 | ₩11,912 | ₩12,223 | ₩11,590 | ₩11,818 | -0.79% | 261.7만 |
|---|
| 2025.12.26 | ₩12,327 | ₩12,522 | ₩12,019 | ₩12,086 | -1.96% | 181.9만 |
|---|
| 2025.12.24 | ₩12,327 | ₩12,475 | ₩12,160 | ₩12,448 | +0.98% | 113.9만 |
|---|
| 2025.12.23 | ₩12,285 | ₩12,421 | ₩11,945 | ₩12,234 | -0.41% | 316.9만 |
|---|
| 2025.12.22 | ₩12,220 | ₩12,743 | ₩12,133 | ₩12,368 | +1.21% | 341.4만 |
|---|
| 2025.12.19 | ₩12,073 | ₩12,609 | ₩11,710 | ₩11,912 | -1.33% | 608.6만 |
|---|
| 2025.12.18 | ₩10,812 | ₩12,079 | ₩10,812 | ₩11,938 | +10.42% | 838.2만 |
|---|
| 2025.12.17 | ₩10,517 | ₩10,865 | ₩9,960 | ₩9,993 | -4.97% | 429.8만 |
|---|
| 2025.12.16 | ₩10,651 | ₩10,993 | ₩10,289 | ₩10,517 | -1.26% | 505.8만 |
|---|
| 2025.12.15 | ₩12,026 | ₩12,260 | ₩10,731 | ₩10,745 | -10.65% | 621만 |
|---|
| 2025.12.12 | ₩12,582 | ₩12,741 | ₩11,710 | ₩11,777 | -6.40% | 355.3만 |
|---|
| 2025.12.11 | ₩12,663 | ₩13,018 | ₩12,428 | ₩12,663 | 0.00% | 340.7만 |
|---|
| 2025.12.10 | ₩12,193 | ₩12,687 | ₩11,965 | ₩12,582 | +3.19% | 271.8만 |
|---|
| 2025.12.09 | ₩12,166 | ₩12,562 | ₩12,126 | ₩12,327 | +1.32% | 186.6만 |
|---|
| 2025.12.08 | ₩12,596 | ₩12,730 | ₩12,173 | ₩12,247 | -2.77% | 248만 |
|---|
| 2025.12.05 | ₩12,757 | ₩12,971 | ₩12,395 | ₩12,462 | -2.31% | 222.2만 |
|---|
| 2025.12.04 | ₩11,912 | ₩13,065 | ₩11,871 | ₩12,918 | +8.45% | 418.2만 |
|---|
| 2025.12.03 | ₩11,228 | ₩11,979 | ₩11,080 | ₩11,938 | +6.33% | 320.9만 |
|---|
| 2025.12.02 | ₩11,442 | ₩11,442 | ₩10,946 | ₩11,174 | -2.34% | 272.8만 |
|---|
| 2025.12.01 | ₩11,402 | ₩11,603 | ₩11,120 | ₩11,187 | -1.88% | 328.9만 |
|---|
| 2025.11.28 | ₩11,617 | ₩11,871 | ₩11,536 | ₩11,804 | +1.62% | 133.2만 |
|---|
| 2025.11.26 | ₩11,469 | ₩11,617 | ₩11,228 | ₩11,469 | 0.00% | 291.4만 |
|---|
| 2025.11.25 | ₩11,093 | ₩11,281 | ₩10,704 | ₩11,254 | +1.45% | 509.6만 |
|---|
| 2025.11.24 | ₩10,771 | ₩11,281 | ₩10,221 | ₩11,228 | +4.23% | 671.8만 |
|---|
| 2025.11.21 | ₩10,771 | ₩11,536 | ₩10,342 | ₩11,120 | +3.24% | 512.9만 |
|---|
| 2025.11.20 | ₩11,938 | ₩12,207 | ₩10,758 | ₩10,798 | -9.55% | 406.5만 |
|---|
| 2025.11.19 | ₩11,536 | ₩11,804 | ₩11,201 | ₩11,670 | +1.16% | 461.9만 |
|---|
| 2025.11.18 | ₩11,257 | ₩11,751 | ₩10,986 | ₩11,536 | +2.48% | 452.7만 |
|---|
| 2025.11.17 | ₩12,193 | ₩12,314 | ₩11,388 | ₩11,429 | -6.27% | 354.5만 |
|---|
| 2025.11.14 | ₩11,570 | ₩12,535 | ₩11,536 | ₩12,327 | +6.55% | 622.5만 |
|---|
| 2025.11.13 | ₩12,636 | ₩12,743 | ₩11,871 | ₩11,912 | -5.73% | 494만 |
|---|
| 2025.11.12 | ₩13,360 | ₩13,521 | ₩12,676 | ₩12,877 | -3.61% | 582.8만 |
|---|
| 2025.11.11 | ₩13,494 | ₩13,670 | ₩13,012 | ₩13,266 | -1.69% | 399.5만 |
|---|
| 2025.11.10 | ₩14,729 | ₩14,729 | ₩13,615 | ₩13,655 | -7.29% | 429.4만 |
|---|
| 2025.11.07 | ₩15,225 | ₩15,312 | ₩13,347 | ₩14,138 | -7.14% | 999.9만 |
|---|
| 2025.11.06 | ₩13,749 | ₩13,863 | ₩12,824 | ₩12,891 | -6.24% | 565.6만 |
|---|
| 2025.11.05 | ₩13,816 | ₩14,085 | ₩13,562 | ₩13,843 | +0.19% | 328.9만 |
|---|
| 2025.11.04 | ₩14,058 | ₩14,259 | ₩13,293 | ₩13,575 | -3.44% | 742만 |
|---|
| 2025.11.03 | ₩15,158 | ₩15,319 | ₩14,393 | ₩14,621 | -3.54% | 407.5만 |
|---|
| 2025.10.31 | ₩15,359 | ₩15,775 | ₩15,158 | ₩15,533 | +1.14% | 364.5만 |
|---|
| 2025.10.30 | ₩16,231 | ₩16,258 | ₩15,118 | ₩15,211 | -6.28% | 495.4만 |
|---|
| 2025.10.29 | ₩17,371 | ₩17,948 | ₩16,244 | ₩16,311 | -6.10% | 369.1만 |
|---|
| 2025.10.28 | ₩17,465 | ₩17,867 | ₩17,371 | ₩17,599 | +0.77% | 155.4만 |
|---|
| 2025.10.27 | ₩17,894 | ₩17,981 | ₩17,158 | ₩17,425 | -2.62% | 168.6만 |
|---|
| 2025.10.24 | ₩18,082 | ₩18,277 | ₩17,559 | ₩17,572 | -2.82% | 157.8만 |
|---|
| 2025.10.23 | ₩17,478 | ₩17,908 | ₩17,291 | ₩17,626 | +0.84% | 156.8만 |
|---|
| 2025.10.22 | ₩18,109 | ₩18,270 | ₩17,063 | ₩17,358 | -4.15% | 254.1만 |
|---|
| 2025.10.21 | ₩18,793 | ₩18,800 | ₩17,264 | ₩17,613 | -6.28% | 308.2만 |
|---|
| 2025.10.20 | ₩18,069 | ₩19,558 | ₩17,975 | ₩18,967 | +4.97% | 288만 |
|---|
| 2025.10.17 | ₩18,552 | ₩18,739 | ₩17,411 | ₩17,653 | -4.84% | 499.7만 |
|---|
| 2025.10.16 | ₩20,430 | ₩20,778 | ₩18,793 | ₩18,941 | -7.29% | 351.5만 |
|---|
| 2025.10.15 | ₩20,181 | ₩20,537 | ₩19,283 | ₩20,295 | +0.56% | 417.8만 |
|---|
| 2025.10.14 | ₩17,304 | ₩20,161 | ₩17,130 | ₩19,826 | +14.57% | 664.7만 |
|---|
| 2025.10.13 | ₩18,847 | ₩19,021 | ₩17,505 | ₩17,666 | -6.26% | 328.1만 |
|---|
| 2025.10.10 | ₩19,330 | ₩19,906 | ₩18,149 | ₩18,216 | -5.76% | 430만 |
|---|