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 | ₩5,333 | ₩5,367 | ₩5,112 | ₩5,253 | -1.51% | 404.6만 |
| 2026.10.08 | ₩5,025 | ₩5,420 | ₩4,824 | ₩5,266 | +4.80% | 1046.6만 |
| 2026.10.07 | ₩5,320 | ₩5,320 | ₩4,985 | ₩5,092 | -4.28% | 644.6만 |
| 2026.10.06 | ₩5,601 | ₩5,628 | ₩5,266 | ₩5,367 | -4.19% | 506만 |
| 2026.10.05 | ₩5,789 | ₩5,857 | ₩5,159 | ₩5,481 | -5.32% | 954.5만 |
| 2026.10.02 | ₩5,842 | ₩6,164 | ₩5,655 | ₩5,883 | +0.69% | 557.1만 |
| 2026.10.01 | ₩5,909 | ₩5,990 | ₩5,682 | ₩5,749 | -2.72% | 579.5만 |
| 2026.09.30 | ₩6,070 | ₩6,137 | ₩5,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,909 |
| -2.65% |
| 1063.5만 |
| 2026.09.29 | ₩6,311 | ₩6,352 | ₩5,816 | ₩5,936 | -5.94% | 626.9만 |
|---|
| 2026.09.28 | ₩6,546 | ₩6,620 | ₩6,204 | ₩6,244 | -4.61% | 758만 |
|---|
| 2026.09.25 | ₩6,566 | ₩6,968 | ₩6,405 | ₩6,727 | +2.45% | 530.9만 |
|---|
| 2026.09.24 | ₩6,834 | ₩6,874 | ₩6,472 | ₩6,512 | -4.71% | 1078.7만 |
|---|
| 2026.09.23 | ₩7,437 | ₩7,515 | ₩6,854 | ₩6,901 | -7.21% | 680.9만 |
|---|
| 2026.09.22 | ₩7,692 | ₩7,692 | ₩7,384 | ₩7,491 | -2.61% | 287.6만 |
|---|
| 2026.09.21 | ₩7,745 | ₩7,870 | ₩7,511 | ₩7,598 | -1.90% | 260.8만 |
|---|
| 2026.09.18 | ₩7,705 | ₩7,839 | ₩7,571 | ₩7,665 | -0.52% | 633.2만 |
|---|
| 2026.09.17 | ₩7,611 | ₩7,705 | ₩7,424 | ₩7,625 | +0.18% | 420.7만 |
|---|
| 2026.09.16 | ₩7,477 | ₩7,638 | ₩7,236 | ₩7,397 | -1.08% | 363.4만 |
|---|
| 2026.09.15 | ₩7,839 | ₩7,920 | ₩7,370 | ₩7,477 | -4.62% | 432.6만 |
|---|
| 2026.09.14 | ₩7,853 | ₩7,933 | ₩7,719 | ₩7,839 | -0.17% | 269.2만 |
|---|
| 2026.09.11 | ₩7,899 | ₩8,348 | ₩7,812 | ₩8,067 | +2.12% | 306.1만 |
|---|
| 2026.09.10 | ₩8,255 | ₩8,348 | ₩7,678 | ₩7,812 | -5.36% | 648.2만 |
|---|
| 2026.09.09 | ₩8,951 | ₩9,059 | ₩8,375 | ₩8,402 | -6.14% | 251.8만 |
|---|
| 2026.09.08 | ₩8,549 | ₩8,817 | ₩8,389 | ₩8,724 | +2.04% | 221.2만 |
|---|
| 2026.09.04 | ₩8,442 | ₩8,655 | ₩8,442 | ₩8,563 | +1.43% | 153.2만 |
|---|
| 2026.09.03 | ₩8,469 | ₩8,677 | ₩8,162 | ₩8,469 | 0.00% | 292.5만 |
|---|
| 2026.09.02 | ₩8,389 | ₩8,630 | ₩8,308 | ₩8,482 | +1.12% | 211.3만 |
|---|
| 2026.09.01 | ₩8,536 | ₩8,663 | ₩8,201 | ₩8,429 | -1.26% | 361만 |
|---|
| 2026.08.31 | ₩8,925 | ₩8,925 | ₩8,523 | ₩8,750 | -1.95% | 279.4만 |
|---|
| 2026.08.28 | ₩8,884 | ₩9,099 | ₩8,663 | ₩8,710 | -1.96% | 183.4만 |
|---|
| 2026.08.27 | ₩9,099 | ₩9,126 | ₩8,884 | ₩8,911 | -2.06% | 243.5만 |
|---|
| 2026.08.26 | ₩8,965 | ₩9,233 | ₩8,630 | ₩8,965 | 0.00% | 242.1만 |
|---|
| 2026.08.25 | ₩8,871 | ₩8,978 | ₩8,549 | ₩8,951 | +0.91% | 343.7만 |
|---|
| 2026.08.24 | ₩9,018 | ₩9,152 | ₩8,737 | ₩8,858 | -1.78% | 398.3만 |
|---|
| 2026.08.21 | ₩8,978 | ₩9,367 | ₩8,951 | ₩9,112 | +1.49% | 278만 |
|---|
| 2026.08.20 | ₩9,528 | ₩9,581 | ₩8,858 | ₩9,045 | -5.06% | 480.7만 |
|---|
| 2026.08.19 | ₩9,193 | ₩9,856 | ₩9,193 | ₩9,608 | +4.52% | 463.5만 |
|---|
| 2026.08.18 | ₩9,380 | ₩9,635 | ₩9,172 | ₩9,219 | -1.71% | 295.7만 |
|---|
| 2026.08.17 | ₩9,286 | ₩9,675 | ₩9,018 | ₩9,668 | +4.11% | 443.2만 |
|---|
| 2026.08.14 | ₩9,420 | ₩9,548 | ₩9,119 | ₩9,313 | -1.14% | 397.8만 |
|---|
| 2026.08.13 | ₩9,621 | ₩9,997 | ₩9,353 | ₩9,380 | -2.51% | 486.7만 |
|---|
| 2026.08.12 | ₩10,546 | ₩10,640 | ₩9,581 | ₩9,608 | -8.89% | 412.1만 |
|---|
| 2026.08.11 | ₩9,876 | ₩10,332 | ₩9,434 | ₩10,251 | +3.80% | 474.4만 |
|---|
| 2026.08.10 | ₩9,635 | ₩9,963 | ₩9,501 | ₩9,715 | +0.83% | 449.5만 |
|---|
| 2026.08.07 | ₩9,112 | ₩9,943 | ₩8,844 | ₩9,662 | +6.03% | 670.5만 |
|---|
| 2026.08.06 | ₩9,092 | ₩9,648 | ₩8,871 | ₩9,206 | +1.25% | 683.9만 |
|---|
| 2026.08.05 | ₩9,648 | ₩9,648 | ₩9,152 | ₩9,206 | -4.58% | 444.8만 |
|---|
| 2026.08.04 | ₩9,688 | ₩9,816 | ₩9,514 | ₩9,688 | 0.00% | 466.9만 |
|---|
| 2026.08.03 | ₩8,670 | ₩9,507 | ₩8,583 | ₩9,394 | +8.35% | 595.5만 |
|---|
| 2026.07.31 | ₩8,643 | ₩8,777 | ₩8,167 | ₩8,536 | -1.24% | 299.4만 |
|---|
| 2026.07.30 | ₩8,000 | ₩8,543 | ₩7,987 | ₩8,509 | +6.37% | 400.9만 |
|---|
| 2026.07.29 | ₩8,188 | ₩8,328 | ₩7,839 | ₩7,933 | -3.11% | 406.3만 |
|---|
| 2026.07.28 | ₩8,013 | ₩8,295 | ₩7,866 | ₩8,268 | +3.18% | 351.3만 |
|---|
| 2026.07.27 | ₩7,839 | ₩8,121 | ₩7,705 | ₩8,013 | +2.22% | 315.2만 |
|---|
| 2026.07.24 | ₩8,027 | ₩8,067 | ₩7,786 | ₩7,839 | -2.34% | 386.4만 |
|---|
| 2026.07.23 | ₩8,174 | ₩8,335 | ₩7,953 | ₩8,054 | -1.48% | 319.9만 |
|---|
| 2026.07.22 | ₩8,657 | ₩8,737 | ₩8,375 | ₩8,402 | -2.94% | 267.4만 |
|---|
| 2026.07.21 | ₩8,362 | ₩8,710 | ₩8,281 | ₩8,657 | +3.53% | 303.6만 |
|---|
| 2026.07.20 | ₩8,067 | ₩8,248 | ₩7,926 | ₩8,161 | +1.16% | 318.1만 |
|---|
| 2026.07.17 | ₩8,054 | ₩8,348 | ₩7,993 | ₩8,100 | +0.58% | 450.9만 |
|---|
| 2026.07.16 | ₩9,233 | ₩9,233 | ₩8,161 | ₩8,167 | -11.54% | 771.6만 |
|---|
| 2026.07.15 | ₩9,407 | ₩10,090 | ₩9,327 | ₩9,447 | +0.43% | 480.9만 |
|---|
| 2026.07.14 | ₩9,112 | ₩9,367 | ₩8,925 | ₩9,059 | -0.59% | 319.9만 |
|---|
| 2026.07.13 | ₩9,688 | ₩9,833 | ₩8,884 | ₩8,978 | -7.33% | 502.5만 |
|---|
| 2026.07.10 | ₩10,050 | ₩10,157 | ₩9,628 | ₩9,782 | -2.67% | 297만 |
|---|
| 2026.07.09 | ₩9,956 | ₩10,131 | ₩9,668 | ₩9,997 | +0.40% | 452.9만 |
|---|
| 2026.07.08 | ₩9,407 | ₩9,930 | ₩9,407 | ₩9,755 | +3.70% | 741.9만 |
|---|
| 2026.07.07 | ₩10,224 | ₩10,278 | ₩9,568 | ₩9,581 | -6.29% | 400.7만 |
|---|
| 2026.07.06 | ₩10,184 | ₩10,452 | ₩9,990 | ₩10,372 | +1.84% | 315.3만 |
|---|
| 2026.07.02 | ₩11,082 | ₩11,169 | ₩10,144 | ₩10,198 | -7.98% | 362만 |
|---|
| 2026.07.01 | ₩10,921 | ₩11,203 | ₩10,707 | ₩10,734 | -1.72% | 326.8만 |
|---|
| 2026.06.30 | ₩10,318 | ₩10,914 | ₩10,265 | ₩10,868 | +5.32% | 453.4만 |
|---|
| 2026.06.29 | ₩10,439 | ₩10,707 | ₩9,775 | ₩10,211 | -2.18% | 559.9만 |
|---|
| 2026.06.26 | ₩10,385 | ₩10,653 | ₩10,164 | ₩10,439 | +0.52% | 768.6만 |
|---|
| 2026.06.25 | ₩10,747 | ₩11,028 | ₩10,365 | ₩10,586 | -1.50% | 408.2만 |
|---|
| 2026.06.24 | ₩10,975 | ₩11,069 | ₩10,345 | ₩10,720 | -2.32% | 700.8만 |
|---|
| 2026.06.23 | ₩10,854 | ₩11,357 | ₩10,787 | ₩11,109 | +2.35% | 486.2만 |
|---|
| 2026.06.22 | ₩11,645 | ₩12,154 | ₩11,111 | ₩11,176 | -4.03% | 467.6만 |
|---|
| 2026.06.18 | ₩11,913 | ₩11,953 | ₩11,551 | ₩11,658 | -2.14% | 579.6만 |
|---|
| 2026.06.17 | ₩10,918 | ₩12,087 | ₩10,918 | ₩11,551 | +5.79% | 857만 |
|---|
| 2026.06.16 | ₩11,685 | ₩11,712 | ₩10,787 | ₩10,975 | -6.08% | 890.3만 |
|---|
| 2026.06.15 | ₩12,321 | ₩12,496 | ₩11,551 | ₩11,792 | -4.30% | 726.4만 |
|---|
| 2026.06.12 | ₩12,281 | ₩12,368 | ₩11,712 | ₩11,899 | -3.11% | 847.8만 |
|---|
| 2026.06.11 | ₩11,048 | ₩12,174 | ₩10,734 | ₩12,087 | +9.40% | 3712.1만 |
|---|
| 2026.06.10 | ₩14,137 | ₩14,620 | ₩13,219 | ₩13,246 | -6.30% | 560.6만 |
|---|
| 2026.06.09 | ₩16,321 | ₩16,513 | ₩14,070 | ₩14,466 | -11.37% | 667.1만 |
|---|
| 2026.06.08 | ₩17,085 | ₩17,166 | ₩15,919 | ₩16,100 | -5.76% | 430.8만 |
|---|
| 2026.06.05 | ₩18,305 | ₩18,506 | ₩16,342 | ₩16,770 | -8.38% | 558.8만 |
|---|
| 2026.06.04 | ₩18,164 | ₩19,022 | ₩17,695 | ₩18,693 | +2.91% | 440.5만 |
|---|
| 2026.06.03 | ₩16,884 | ₩18,620 | ₩16,884 | ₩18,264 | +8.17% | 628.9만 |
|---|
| 2026.06.02 | ₩16,241 | ₩17,661 | ₩16,094 | ₩17,213 | +5.98% | 377.2만 |
|---|
| 2026.06.01 | ₩16,723 | ₩16,939 | ₩16,107 | ₩16,388 | -2.00% | 276.5만 |
|---|
| 2026.05.29 | ₩17,065 | ₩17,527 | ₩16,569 | ₩16,603 | -2.71% | 364.6만 |
|---|
| 2026.05.28 | ₩16,884 | ₩17,273 | ₩16,536 | ₩17,246 | +2.14% | 255.1만 |
|---|
| 2026.05.27 | ₩16,516 | ₩17,314 | ₩16,234 | ₩16,965 | +2.72% | 402.7만 |
|---|
| 2026.05.26 | ₩15,584 | ₩16,864 | ₩15,491 | ₩16,442 | +5.50% | 617.7만 |
|---|
| 2026.05.22 | ₩15,182 | ₩15,544 | ₩14,640 | ₩15,169 | -0.09% | 391.5만 |
|---|
| 2026.05.21 | ₩15,919 | ₩16,281 | ₩15,089 | ₩15,182 | -4.63% | 440.9만 |
|---|
| 2026.05.20 | ₩16,415 | ₩16,683 | ₩15,464 | ₩15,893 | -3.18% | 409.4만 |
|---|
| 2026.05.19 | ₩17,045 | ₩17,045 | ₩16,100 | ₩16,469 | -3.38% | 463.3만 |
|---|
| 2026.05.18 | ₩16,884 | ₩17,809 | ₩16,616 | ₩17,192 | +1.83% | 773만 |
|---|
| 2026.05.15 | ₩16,000 | ₩17,340 | ₩15,946 | ₩16,871 | +5.44% | 670.1만 |
|---|
| 2026.05.14 | ₩15,497 | ₩17,286 | ₩15,357 | ₩16,603 | +7.13% | 1540.5만 |
|---|
| 2026.05.13 | ₩13,521 | ₩13,722 | ₩12,797 | ₩13,668 | +1.09% | 465.1만 |
|---|
| 2026.05.12 | ₩13,065 | ₩13,400 | ₩12,368 | ₩13,079 | +0.10% | 501.1만 |
|---|
| 2026.05.11 | ₩12,730 | ₩13,923 | ₩12,596 | ₩13,253 | +4.11% | 578.2만 |
|---|
| 2026.05.08 | ₩12,047 | ₩13,072 | ₩11,685 | ₩12,770 | +6.01% | 505.9만 |
|---|
| 2026.05.07 | ₩12,482 | ₩13,038 | ₩11,605 | ₩11,980 | -4.03% | 881.9만 |
|---|
| 2026.05.06 | ₩10,184 | ₩10,496 | ₩10,070 | ₩10,211 | +0.26% | 378.2만 |
|---|
| 2026.05.05 | ₩9,889 | ₩10,318 | ₩9,769 | ₩10,251 | +3.66% | 278.2만 |
|---|
| 2026.05.04 | ₩10,506 | ₩10,613 | ₩9,796 | ₩9,849 | -6.25% | 332.5만 |
|---|
| 2026.05.01 | ₩10,117 | ₩10,573 | ₩9,916 | ₩10,533 | +4.11% | 377.8만 |
|---|
| 2026.04.30 | ₩9,956 | ₩10,238 | ₩9,635 | ₩10,023 | +0.67% | 342만 |
|---|
| 2026.04.29 | ₩9,715 | ₩10,400 | ₩9,461 | ₩9,956 | +2.48% | 375.7만 |
|---|
| 2026.04.28 | ₩9,514 | ₩9,796 | ₩9,407 | ₩9,501 | -0.14% | 234.9만 |
|---|
| 2026.04.27 | ₩9,648 | ₩9,970 | ₩9,367 | ₩9,755 | +1.11% | 334만 |
|---|
| 2026.04.24 | ₩9,782 | ₩10,037 | ₩9,595 | ₩9,742 | -0.41% | 319.9만 |
|---|
| 2026.04.23 | ₩9,742 | ₩10,224 | ₩9,313 | ₩9,688 | -0.55% | 447만 |
|---|
| 2026.04.22 | ₩9,166 | ₩9,688 | ₩9,166 | ₩9,621 | +4.97% | 343.9만 |
|---|
| 2026.04.21 | ₩9,487 | ₩9,487 | ₩8,871 | ₩8,965 | -5.51% | 282.6만 |
|---|
| 2026.04.20 | ₩8,884 | ₩9,313 | ₩8,777 | ₩9,300 | +4.68% | 208만 |
|---|
| 2026.04.17 | ₩9,394 | ₩9,514 | ₩8,878 | ₩9,072 | -3.42% | 424.9만 |
|---|
| 2026.04.16 | ₩9,099 | ₩9,219 | ₩8,737 | ₩9,139 | +0.44% | 259.1만 |
|---|
| 2026.04.15 | ₩8,992 | ₩9,273 | ₩8,817 | ₩8,965 | -0.30% | 332.8만 |
|---|
| 2026.04.14 | ₩8,335 | ₩9,186 | ₩8,335 | ₩9,018 | +8.20% | 492.8만 |
|---|
| 2026.04.13 | ₩7,812 | ₩8,382 | ₩7,678 | ₩8,308 | +6.35% | 316.2만 |
|---|
| 2026.04.10 | ₩7,410 | ₩8,013 | ₩7,390 | ₩7,960 | +7.41% | 344.2만 |
|---|
| 2026.04.09 | ₩7,330 | ₩7,491 | ₩7,183 | ₩7,303 | -0.37% | 351.9만 |
|---|
| 2026.04.08 | ₩7,678 | ₩7,906 | ₩7,075 | ₩7,397 | -3.66% | 446만 |
|---|
| 2026.04.07 | ₩7,196 | ₩7,350 | ₩6,781 | ₩7,290 | +1.30% | 352만 |
|---|
| 2026.04.06 | ₩7,290 | ₩7,812 | ₩7,075 | ₩7,330 | +0.55% | 466.2만 |
|---|
| 2026.04.02 | ₩7,129 | ₩7,357 | ₩6,794 | ₩7,263 | +1.88% | 534.1만 |
|---|
| 2026.04.01 | ₩7,142 | ₩7,236 | ₩6,801 | ₩6,848 | -4.13% | 269.7만 |
|---|
| 2026.03.31 | ₩6,821 | ₩7,035 | ₩6,606 | ₩6,955 | +1.96% | 477.4만 |
|---|
| 2026.03.30 | ₩7,022 | ₩7,290 | ₩6,660 | ₩6,781 | -3.44% | 469.4만 |
|---|
| 2026.03.27 | ₩7,129 | ₩7,410 | ₩6,982 | ₩7,075 | -0.75% | 387.8만 |
|---|
| 2026.03.26 | ₩7,196 | ₩7,652 | ₩7,183 | ₩7,330 | +1.86% | 293.3만 |
|---|
| 2026.03.25 | ₩7,223 | ₩7,719 | ₩7,142 | ₩7,504 | +3.90% | 422.5만 |
|---|
| 2026.03.24 | ₩7,732 | ₩7,859 | ₩6,901 | ₩7,089 | -8.32% | 697.5만 |
|---|
| 2026.03.23 | ₩7,786 | ₩8,342 | ₩7,745 | ₩7,893 | +1.38% | 432.9만 |
|---|
| 2026.03.20 | ₩8,147 | ₩8,332 | ₩7,571 | ₩7,759 | -4.77% | 503.1만 |
|---|
| 2026.03.19 | ₩7,196 | ₩8,201 | ₩7,049 | ₩8,174 | +13.59% | 642.4만 |
|---|
| 2026.03.18 | ₩7,196 | ₩7,798 | ₩7,156 | ₩7,343 | +2.05% | 573.7만 |
|---|
| 2026.03.17 | ₩7,719 | ₩7,839 | ₩6,861 | ₩7,263 | -5.90% | 1314.1만 |
|---|
| 2026.03.16 | ₩7,839 | ₩8,000 | ₩7,638 | ₩7,786 | -0.68% | 332.4만 |
|---|
| 2026.03.13 | ₩7,719 | ₩8,060 | ₩7,518 | ₩7,719 | 0.00% | 425.9만 |
|---|
| 2026.03.12 | ₩7,384 | ₩7,688 | ₩7,250 | ₩7,611 | +3.09% | 442.5만 |
|---|
| 2026.03.11 | ₩7,812 | ₩8,027 | ₩7,384 | ₩7,531 | -3.60% | 596.2만 |
|---|
| 2026.03.10 | ₩7,839 | ₩8,375 | ₩7,745 | ₩7,839 | 0.00% | 436만 |
|---|
| 2026.03.09 | ₩7,906 | ₩7,973 | ₩7,538 | ₩7,879 | -0.34% | 418.1만 |
|---|
| 2026.03.06 | ₩7,719 | ₩8,228 | ₩7,678 | ₩8,161 | +5.73% | 393.6만 |
|---|
| 2026.03.05 | ₩8,174 | ₩8,429 | ₩7,692 | ₩8,040 | -1.64% | 545.2만 |
|---|
| 2026.03.04 | ₩8,214 | ₩8,683 | ₩7,960 | ₩8,308 | +1.14% | 445.9만 |
|---|
| 2026.03.03 | ₩8,281 | ₩8,368 | ₩7,772 | ₩8,087 | -2.35% | 557.2만 |
|---|
| 2026.03.02 | ₩8,188 | ₩8,884 | ₩8,066 | ₩8,643 | +5.56% | 640.3만 |
|---|
| 2026.02.27 | ₩10,050 | ₩10,050 | ₩8,067 | ₩8,456 | -15.87% | 2220.5만 |
|---|
| 2026.02.26 | ₩11,873 | ₩11,913 | ₩10,740 | ₩10,881 | -8.35% | 646.1만 |
|---|
| 2026.02.25 | ₩11,792 | ₩12,114 | ₩11,578 | ₩11,886 | +0.80% | 251.8만 |
|---|
| 2026.02.24 | ₩11,524 | ₩11,725 | ₩11,095 | ₩11,484 | -0.35% | 391만 |
|---|
| 2026.02.23 | ₩11,792 | ₩12,020 | ₩11,504 | ₩11,605 | -1.59% | 271.5만 |
|---|
| 2026.02.20 | ₩12,221 | ₩12,663 | ₩11,899 | ₩12,047 | -1.43% | 217.7만 |
|---|
| 2026.02.19 | ₩11,899 | ₩12,409 | ₩11,603 | ₩12,395 | +4.17% | 244.3만 |
|---|
| 2026.02.18 | ₩11,638 | ₩12,301 | ₩11,551 | ₩11,926 | +2.48% | 405.5만 |
|---|
| 2026.02.17 | ₩11,417 | ₩11,705 | ₩10,827 | ₩11,497 | +0.70% | 408.2만 |
|---|
| 2026.02.13 | ₩11,605 | ₩12,114 | ₩11,605 | ₩11,645 | +0.35% | 253.7만 |
|---|
| 2026.02.12 | ₩12,060 | ₩12,248 | ₩11,631 | ₩11,685 | -3.11% | 374.8만 |
|---|
| 2026.02.11 | ₩12,811 | ₩12,904 | ₩12,060 | ₩12,127 | -5.33% | 382.1만 |
|---|
| 2026.02.10 | ₩12,851 | ₩13,105 | ₩12,462 | ₩12,583 | -2.09% | 253만 |
|---|
| 2026.02.09 | ₩12,878 | ₩12,951 | ₩12,167 | ₩12,851 | -0.21% | 249.2만 |
|---|
| 2026.02.06 | ₩12,717 | ₩13,119 | ₩12,462 | ₩12,931 | +1.69% | 228.8만 |
|---|
| 2026.02.05 | ₩13,226 | ₩13,320 | ₩12,060 | ₩12,254 | -7.35% | 362.9만 |
|---|
| 2026.02.04 | ₩13,400 | ₩13,682 | ₩12,784 | ₩13,481 | +0.60% | 278.3만 |
|---|
| 2026.02.03 | ₩12,831 | ₩13,233 | ₩12,502 | ₩13,226 | +3.08% | 303.7만 |
|---|
| 2026.02.02 | ₩13,012 | ₩13,012 | ₩12,435 | ₩12,583 | -3.30% | 301.3만 |
|---|
| 2026.01.30 | ₩13,507 | ₩13,856 | ₩12,750 | ₩12,811 | -5.16% | 336.1만 |
|---|
| 2026.01.29 | ₩15,022 | ₩15,024 | ₩13,494 | ₩13,695 | -8.83% | 600.2만 |
|---|
| 2026.01.28 | ₩15,249 | ₩15,357 | ₩14,579 | ₩15,209 | -0.26% | 329.8만 |
|---|
| 2026.01.27 | ₩15,062 | ₩15,424 | ₩14,754 | ₩15,196 | +0.89% | 218.1만 |
|---|
| 2026.01.26 | ₩15,477 | ₩15,666 | ₩14,981 | ₩15,062 | -2.68% | 254.1만 |
|---|
| 2026.01.23 | ₩15,946 | ₩16,308 | ₩15,477 | ₩15,678 | -1.68% | 339만 |
|---|
| 2026.01.22 | ₩15,678 | ₩16,496 | ₩15,605 | ₩16,067 | +2.48% | 440.1만 |
|---|
| 2026.01.21 | ₩15,544 | ₩16,214 | ₩14,459 | ₩15,236 | -1.98% | 415.8만 |
|---|
| 2026.01.20 | ₩15,169 | ₩16,186 | ₩15,035 | ₩15,343 | +1.15% | 412.3만 |
|---|
| 2026.01.16 | ₩14,888 | ₩16,253 | ₩14,888 | ₩15,759 | +5.85% | 605.5만 |
|---|
| 2026.01.15 | ₩15,357 | ₩15,712 | ₩14,861 | ₩14,881 | -3.10% | 611.4만 |
|---|
| 2026.01.14 | ₩13,765 | ₩15,538 | ₩13,668 | ₩15,357 | +11.57% | 1174.7만 |
|---|
| 2026.01.13 | ₩14,137 | ₩14,405 | ₩13,735 | ₩13,923 | -1.52% | 462.9만 |
|---|
| 2026.01.12 | ₩13,266 | ₩14,097 | ₩13,266 | ₩14,030 | +5.76% | 585.2만 |
|---|
| 2026.01.09 | ₩13,842 | ₩14,285 | ₩13,407 | ₩13,440 | -2.90% | 585.4만 |
|---|
| 2026.01.08 | ₩12,087 | ₩13,702 | ₩12,007 | ₩13,641 | +12.86% | 522.7만 |
|---|
| 2026.01.07 | ₩12,583 | ₩12,636 | ₩11,926 | ₩12,087 | -3.94% | 297.3만 |
|---|
| 2026.01.06 | ₩12,409 | ₩12,697 | ₩12,214 | ₩12,677 | +2.16% | 310.4만 |
|---|
| 2026.01.05 | ₩12,100 | ₩12,489 | ₩11,852 | ₩12,368 | +2.21% | 428.6만 |
|---|
| 2026.01.02 | ₩11,712 | ₩12,047 | ₩11,497 | ₩11,993 | +2.40% | 251.9만 |
|---|
| 2025.12.31 | ₩11,484 | ₩11,558 | ₩11,176 | ₩11,511 | +0.23% | 399.6만 |
|---|
| 2025.12.30 | ₩11,846 | ₩11,926 | ₩11,517 | ₩11,538 | -2.60% | 304.8만 |
|---|
| 2025.12.29 | ₩11,899 | ₩12,210 | ₩11,578 | ₩11,806 | -0.79% | 261.7만 |
|---|
| 2025.12.26 | ₩12,315 | ₩12,509 | ₩12,007 | ₩12,074 | -1.96% | 181.9만 |
|---|
| 2025.12.24 | ₩12,315 | ₩12,462 | ₩12,147 | ₩12,435 | +0.98% | 113.9만 |
|---|
| 2025.12.23 | ₩12,272 | ₩12,409 | ₩11,933 | ₩12,221 | -0.41% | 316.9만 |
|---|
| 2025.12.22 | ₩12,208 | ₩12,730 | ₩12,120 | ₩12,355 | +1.21% | 341.4만 |
|---|
| 2025.12.19 | ₩12,060 | ₩12,596 | ₩11,698 | ₩11,899 | -1.33% | 608.6만 |
|---|
| 2025.12.18 | ₩10,801 | ₩12,067 | ₩10,801 | ₩11,926 | +10.42% | 838.2만 |
|---|
| 2025.12.17 | ₩10,506 | ₩10,854 | ₩9,950 | ₩9,983 | -4.97% | 429.8만 |
|---|
| 2025.12.16 | ₩10,640 | ₩10,981 | ₩10,278 | ₩10,506 | -1.26% | 505.8만 |
|---|
| 2025.12.15 | ₩12,013 | ₩12,248 | ₩10,720 | ₩10,734 | -10.65% | 621만 |
|---|
| 2025.12.12 | ₩12,569 | ₩12,728 | ₩11,698 | ₩11,765 | -6.40% | 355.3만 |
|---|
| 2025.12.11 | ₩12,650 | ₩13,005 | ₩12,415 | ₩12,650 | 0.00% | 340.7만 |
|---|
| 2025.12.10 | ₩12,181 | ₩12,674 | ₩11,953 | ₩12,569 | +3.19% | 271.8만 |
|---|
| 2025.12.09 | ₩12,154 | ₩12,549 | ₩12,114 | ₩12,315 | +1.32% | 186.6만 |
|---|
| 2025.12.08 | ₩12,583 | ₩12,717 | ₩12,161 | ₩12,234 | -2.77% | 248만 |
|---|
| 2025.12.05 | ₩12,744 | ₩12,958 | ₩12,382 | ₩12,449 | -2.31% | 222.2만 |
|---|
| 2025.12.04 | ₩11,899 | ₩13,052 | ₩11,859 | ₩12,904 | +8.45% | 418.2만 |
|---|
| 2025.12.03 | ₩11,216 | ₩11,966 | ₩11,069 | ₩11,926 | +6.33% | 320.9만 |
|---|
| 2025.12.02 | ₩11,430 | ₩11,430 | ₩10,935 | ₩11,162 | -2.34% | 272.8만 |
|---|
| 2025.12.01 | ₩11,390 | ₩11,591 | ₩11,109 | ₩11,176 | -1.88% | 328.9만 |
|---|
| 2025.11.28 | ₩11,605 | ₩11,859 | ₩11,524 | ₩11,792 | +1.62% | 133.2만 |
|---|
| 2025.11.26 | ₩11,457 | ₩11,605 | ₩11,216 | ₩11,457 | 0.00% | 291.4만 |
|---|
| 2025.11.25 | ₩11,082 | ₩11,270 | ₩10,693 | ₩11,243 | +1.45% | 509.6만 |
|---|
| 2025.11.24 | ₩10,760 | ₩11,270 | ₩10,211 | ₩11,216 | +4.23% | 671.8만 |
|---|
| 2025.11.21 | ₩10,760 | ₩11,524 | ₩10,332 | ₩11,109 | +3.24% | 512.9만 |
|---|
| 2025.11.20 | ₩11,926 | ₩12,194 | ₩10,747 | ₩10,787 | -9.55% | 406.5만 |
|---|
| 2025.11.19 | ₩11,524 | ₩11,792 | ₩11,189 | ₩11,658 | +1.16% | 461.9만 |
|---|
| 2025.11.18 | ₩11,245 | ₩11,739 | ₩10,975 | ₩11,524 | +2.48% | 452.7만 |
|---|
| 2025.11.17 | ₩12,181 | ₩12,301 | ₩11,377 | ₩11,417 | -6.27% | 354.5만 |
|---|
| 2025.11.14 | ₩11,558 | ₩12,522 | ₩11,524 | ₩12,315 | +6.55% | 622.5만 |
|---|
| 2025.11.13 | ₩12,623 | ₩12,730 | ₩11,859 | ₩11,899 | -5.73% | 494만 |
|---|
| 2025.11.12 | ₩13,347 | ₩13,507 | ₩12,663 | ₩12,864 | -3.61% | 582.8만 |
|---|
| 2025.11.11 | ₩13,481 | ₩13,656 | ₩12,998 | ₩13,253 | -1.69% | 399.5만 |
|---|
| 2025.11.10 | ₩14,713 | ₩14,713 | ₩13,601 | ₩13,641 | -7.29% | 429.4만 |
|---|
| 2025.11.07 | ₩15,209 | ₩15,296 | ₩13,333 | ₩14,124 | -7.14% | 999.9만 |
|---|
| 2025.11.06 | ₩13,735 | ₩13,849 | ₩12,811 | ₩12,878 | -6.24% | 565.6만 |
|---|
| 2025.11.05 | ₩13,802 | ₩14,070 | ₩13,548 | ₩13,829 | +0.19% | 328.9만 |
|---|
| 2025.11.04 | ₩14,043 | ₩14,244 | ₩13,280 | ₩13,561 | -3.44% | 742만 |
|---|
| 2025.11.03 | ₩15,142 | ₩15,303 | ₩14,378 | ₩14,606 | -3.54% | 407.5만 |
|---|
| 2025.10.31 | ₩15,343 | ₩15,759 | ₩15,142 | ₩15,517 | +1.14% | 364.5만 |
|---|
| 2025.10.30 | ₩16,214 | ₩16,241 | ₩15,102 | ₩15,196 | -6.28% | 495.4만 |
|---|
| 2025.10.29 | ₩17,353 | ₩17,929 | ₩16,228 | ₩16,295 | -6.10% | 369.1만 |
|---|
| 2025.10.28 | ₩17,447 | ₩17,849 | ₩17,353 | ₩17,581 | +0.77% | 155.4만 |
|---|
| 2025.10.27 | ₩17,876 | ₩17,963 | ₩17,140 | ₩17,407 | -2.62% | 168.6만 |
|---|
| 2025.10.24 | ₩18,063 | ₩18,258 | ₩17,541 | ₩17,554 | -2.82% | 157.8만 |
|---|
| 2025.10.23 | ₩17,460 | ₩17,889 | ₩17,273 | ₩17,608 | +0.84% | 156.8만 |
|---|
| 2025.10.22 | ₩18,090 | ₩18,251 | ₩17,045 | ₩17,340 | -4.15% | 254.1만 |
|---|
| 2025.10.21 | ₩18,774 | ₩18,780 | ₩17,246 | ₩17,594 | -6.28% | 308.2만 |
|---|
| 2025.10.20 | ₩18,050 | ₩19,537 | ₩17,956 | ₩18,948 | +4.97% | 288만 |
|---|
| 2025.10.17 | ₩18,532 | ₩18,720 | ₩17,393 | ₩17,635 | -4.84% | 499.7만 |
|---|
| 2025.10.16 | ₩20,409 | ₩20,757 | ₩18,774 | ₩18,921 | -7.29% | 351.5만 |
|---|
| 2025.10.15 | ₩20,161 | ₩20,516 | ₩19,263 | ₩20,275 | +0.56% | 417.8만 |
|---|
| 2025.10.14 | ₩17,286 | ₩20,141 | ₩17,112 | ₩19,805 | +14.57% | 664.7만 |
|---|
| 2025.10.13 | ₩18,827 | ₩19,001 | ₩17,487 | ₩17,648 | -6.26% | 328.1만 |
|---|
| 2025.10.10 | ₩19,310 | ₩19,886 | ₩18,130 | ₩18,197 | -5.76% | 430만 |
|---|