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 | ₩5,327 | ₩5,361 | ₩5,106 | ₩5,247 | -1.51% | 404.6만 |
| 2026.10.08 | ₩5,019 | ₩5,414 | ₩4,819 | ₩5,260 | +4.80% | 1046.6만 |
| 2026.10.07 | ₩5,314 | ₩5,314 | ₩4,979 | ₩5,086 | -4.28% | 644.6만 |
| 2026.10.06 | ₩5,595 | ₩5,622 | ₩5,260 | ₩5,361 | -4.19% | 506만 |
| 2026.10.05 | ₩5,782 | ₩5,850 | ₩5,153 | ₩5,474 | -5.32% | 954.5만 |
| 2026.10.02 | ₩5,836 | ₩6,157 | ₩5,648 | ₩5,876 | +0.69% | 557.1만 |
| 2026.10.01 | ₩5,903 | ₩5,983 | ₩5,675 | ₩5,742 | -2.72% | 579.5만 |
| 2026.09.30 | ₩6,063 | ₩6,130 | ₩5,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,903 |
| -2.65% |
| 1063.5만 |
| 2026.09.29 | ₩6,304 | ₩6,344 | ₩5,809 | ₩5,929 | -5.94% | 626.9만 |
|---|
| 2026.09.28 | ₩6,538 | ₩6,612 | ₩6,197 | ₩6,237 | -4.61% | 758만 |
|---|
| 2026.09.25 | ₩6,559 | ₩6,960 | ₩6,398 | ₩6,719 | +2.45% | 530.9만 |
|---|
| 2026.09.24 | ₩6,826 | ₩6,866 | ₩6,465 | ₩6,505 | -4.71% | 1078.7만 |
|---|
| 2026.09.23 | ₩7,429 | ₩7,506 | ₩6,846 | ₩6,893 | -7.21% | 680.9만 |
|---|
| 2026.09.22 | ₩7,683 | ₩7,683 | ₩7,375 | ₩7,482 | -2.61% | 287.6만 |
|---|
| 2026.09.21 | ₩7,736 | ₩7,861 | ₩7,502 | ₩7,589 | -1.90% | 260.8만 |
|---|
| 2026.09.18 | ₩7,696 | ₩7,830 | ₩7,562 | ₩7,656 | -0.52% | 633.2만 |
|---|
| 2026.09.17 | ₩7,603 | ₩7,696 | ₩7,415 | ₩7,616 | +0.18% | 420.7만 |
|---|
| 2026.09.16 | ₩7,469 | ₩7,629 | ₩7,228 | ₩7,388 | -1.08% | 363.4만 |
|---|
| 2026.09.15 | ₩7,830 | ₩7,910 | ₩7,362 | ₩7,469 | -4.62% | 432.6만 |
|---|
| 2026.09.14 | ₩7,843 | ₩7,924 | ₩7,710 | ₩7,830 | -0.17% | 269.2만 |
|---|
| 2026.09.11 | ₩7,890 | ₩8,339 | ₩7,803 | ₩8,058 | +2.12% | 306.1만 |
|---|
| 2026.09.10 | ₩8,245 | ₩8,339 | ₩7,669 | ₩7,803 | -5.36% | 648.2만 |
|---|
| 2026.09.09 | ₩8,941 | ₩9,048 | ₩8,366 | ₩8,392 | -6.14% | 251.8만 |
|---|
| 2026.09.08 | ₩8,540 | ₩8,807 | ₩8,379 | ₩8,714 | +2.04% | 221.2만 |
|---|
| 2026.09.04 | ₩8,432 | ₩8,645 | ₩8,432 | ₩8,553 | +1.43% | 153.2만 |
|---|
| 2026.09.03 | ₩8,459 | ₩8,667 | ₩8,153 | ₩8,459 | 0.00% | 292.5만 |
|---|
| 2026.09.02 | ₩8,379 | ₩8,620 | ₩8,299 | ₩8,473 | +1.12% | 211.3만 |
|---|
| 2026.09.01 | ₩8,526 | ₩8,653 | ₩8,191 | ₩8,419 | -1.26% | 361만 |
|---|
| 2026.08.31 | ₩8,914 | ₩8,914 | ₩8,513 | ₩8,740 | -1.95% | 279.4만 |
|---|
| 2026.08.28 | ₩8,874 | ₩9,088 | ₩8,653 | ₩8,700 | -1.96% | 183.4만 |
|---|
| 2026.08.27 | ₩9,088 | ₩9,115 | ₩8,874 | ₩8,901 | -2.06% | 243.5만 |
|---|
| 2026.08.26 | ₩8,954 | ₩9,222 | ₩8,620 | ₩8,954 | 0.00% | 242.1만 |
|---|
| 2026.08.25 | ₩8,861 | ₩8,968 | ₩8,540 | ₩8,941 | +0.91% | 343.7만 |
|---|
| 2026.08.24 | ₩9,008 | ₩9,142 | ₩8,727 | ₩8,847 | -1.78% | 398.3만 |
|---|
| 2026.08.21 | ₩8,968 | ₩9,356 | ₩8,941 | ₩9,102 | +1.49% | 278만 |
|---|
| 2026.08.20 | ₩9,517 | ₩9,570 | ₩8,847 | ₩9,035 | -5.06% | 480.7만 |
|---|
| 2026.08.19 | ₩9,182 | ₩9,845 | ₩9,182 | ₩9,597 | +4.52% | 463.5만 |
|---|
| 2026.08.18 | ₩9,369 | ₩9,624 | ₩9,162 | ₩9,209 | -1.71% | 295.7만 |
|---|
| 2026.08.17 | ₩9,276 | ₩9,664 | ₩9,008 | ₩9,657 | +4.11% | 443.2만 |
|---|
| 2026.08.14 | ₩9,410 | ₩9,537 | ₩9,108 | ₩9,302 | -1.14% | 397.8만 |
|---|
| 2026.08.13 | ₩9,610 | ₩9,985 | ₩9,343 | ₩9,369 | -2.51% | 486.7만 |
|---|
| 2026.08.12 | ₩10,534 | ₩10,628 | ₩9,570 | ₩9,597 | -8.89% | 412.1만 |
|---|
| 2026.08.11 | ₩9,865 | ₩10,320 | ₩9,423 | ₩10,239 | +3.80% | 474.4만 |
|---|
| 2026.08.10 | ₩9,624 | ₩9,952 | ₩9,490 | ₩9,704 | +0.83% | 449.5만 |
|---|
| 2026.08.07 | ₩9,102 | ₩9,932 | ₩8,834 | ₩9,650 | +6.03% | 670.5만 |
|---|
| 2026.08.06 | ₩9,082 | ₩9,637 | ₩8,861 | ₩9,195 | +1.25% | 683.9만 |
|---|
| 2026.08.05 | ₩9,637 | ₩9,637 | ₩9,142 | ₩9,195 | -4.58% | 444.8만 |
|---|
| 2026.08.04 | ₩9,677 | ₩9,804 | ₩9,503 | ₩9,677 | 0.00% | 466.9만 |
|---|
| 2026.08.03 | ₩8,660 | ₩9,497 | ₩8,573 | ₩9,383 | +8.35% | 595.5만 |
|---|
| 2026.07.31 | ₩8,633 | ₩8,767 | ₩8,158 | ₩8,526 | -1.24% | 299.4만 |
|---|
| 2026.07.30 | ₩7,991 | ₩8,533 | ₩7,977 | ₩8,499 | +6.37% | 400.9만 |
|---|
| 2026.07.29 | ₩8,178 | ₩8,319 | ₩7,830 | ₩7,924 | -3.11% | 406.3만 |
|---|
| 2026.07.28 | ₩8,004 | ₩8,285 | ₩7,857 | ₩8,258 | +3.18% | 351.3만 |
|---|
| 2026.07.27 | ₩7,830 | ₩8,111 | ₩7,696 | ₩8,004 | +2.22% | 315.2만 |
|---|
| 2026.07.24 | ₩8,017 | ₩8,058 | ₩7,777 | ₩7,830 | -2.34% | 386.4만 |
|---|
| 2026.07.23 | ₩8,165 | ₩8,325 | ₩7,944 | ₩8,044 | -1.48% | 319.9만 |
|---|
| 2026.07.22 | ₩8,647 | ₩8,727 | ₩8,366 | ₩8,392 | -2.94% | 267.4만 |
|---|
| 2026.07.21 | ₩8,352 | ₩8,700 | ₩8,272 | ₩8,647 | +3.53% | 303.6만 |
|---|
| 2026.07.20 | ₩8,058 | ₩8,238 | ₩7,917 | ₩8,151 | +1.16% | 318.1만 |
|---|
| 2026.07.17 | ₩8,044 | ₩8,339 | ₩7,984 | ₩8,091 | +0.58% | 450.9만 |
|---|
| 2026.07.16 | ₩9,222 | ₩9,222 | ₩8,151 | ₩8,158 | -11.54% | 771.6만 |
|---|
| 2026.07.15 | ₩9,396 | ₩10,079 | ₩9,316 | ₩9,436 | +0.43% | 480.9만 |
|---|
| 2026.07.14 | ₩9,102 | ₩9,356 | ₩8,914 | ₩9,048 | -0.59% | 319.9만 |
|---|
| 2026.07.13 | ₩9,677 | ₩9,822 | ₩8,874 | ₩8,968 | -7.33% | 502.5만 |
|---|
| 2026.07.10 | ₩10,039 | ₩10,146 | ₩9,617 | ₩9,771 | -2.67% | 297만 |
|---|
| 2026.07.09 | ₩9,945 | ₩10,119 | ₩9,657 | ₩9,985 | +0.40% | 452.9만 |
|---|
| 2026.07.08 | ₩9,396 | ₩9,918 | ₩9,396 | ₩9,744 | +3.70% | 741.9만 |
|---|
| 2026.07.07 | ₩10,213 | ₩10,266 | ₩9,557 | ₩9,570 | -6.29% | 400.7만 |
|---|
| 2026.07.06 | ₩10,172 | ₩10,440 | ₩9,978 | ₩10,360 | +1.84% | 315.3만 |
|---|
| 2026.07.02 | ₩11,069 | ₩11,156 | ₩10,132 | ₩10,186 | -7.98% | 362만 |
|---|
| 2026.07.01 | ₩10,909 | ₩11,190 | ₩10,694 | ₩10,721 | -1.72% | 326.8만 |
|---|
| 2026.06.30 | ₩10,306 | ₩10,902 | ₩10,253 | ₩10,855 | +5.32% | 453.4만 |
|---|
| 2026.06.29 | ₩10,427 | ₩10,694 | ₩9,764 | ₩10,199 | -2.18% | 559.9만 |
|---|
| 2026.06.26 | ₩10,373 | ₩10,641 | ₩10,152 | ₩10,427 | +0.52% | 768.6만 |
|---|
| 2026.06.25 | ₩10,735 | ₩11,016 | ₩10,353 | ₩10,574 | -1.50% | 408.2만 |
|---|
| 2026.06.24 | ₩10,962 | ₩11,056 | ₩10,333 | ₩10,708 | -2.32% | 700.8만 |
|---|
| 2026.06.23 | ₩10,842 | ₩11,344 | ₩10,775 | ₩11,096 | +2.35% | 486.2만 |
|---|
| 2026.06.22 | ₩11,631 | ₩12,140 | ₩11,099 | ₩11,163 | -4.03% | 467.6만 |
|---|
| 2026.06.18 | ₩11,899 | ₩11,939 | ₩11,538 | ₩11,645 | -2.14% | 579.6만 |
|---|
| 2026.06.17 | ₩10,906 | ₩12,073 | ₩10,906 | ₩11,538 | +5.79% | 857만 |
|---|
| 2026.06.16 | ₩11,672 | ₩11,698 | ₩10,775 | ₩10,962 | -6.08% | 890.3만 |
|---|
| 2026.06.15 | ₩12,307 | ₩12,481 | ₩11,538 | ₩11,779 | -4.30% | 726.4만 |
|---|
| 2026.06.12 | ₩12,267 | ₩12,354 | ₩11,698 | ₩11,886 | -3.11% | 847.8만 |
|---|
| 2026.06.11 | ₩11,036 | ₩12,160 | ₩10,721 | ₩12,073 | +9.40% | 3712.1만 |
|---|
| 2026.06.10 | ₩14,121 | ₩14,603 | ₩13,204 | ₩13,231 | -6.30% | 560.6만 |
|---|
| 2026.06.09 | ₩16,303 | ₩16,494 | ₩14,054 | ₩14,449 | -11.37% | 667.1만 |
|---|
| 2026.06.08 | ₩17,066 | ₩17,146 | ₩15,901 | ₩16,082 | -5.76% | 430.8만 |
|---|
| 2026.06.05 | ₩18,284 | ₩18,484 | ₩16,323 | ₩16,751 | -8.38% | 558.8만 |
|---|
| 2026.06.04 | ₩18,143 | ₩19,000 | ₩17,675 | ₩18,672 | +2.91% | 440.5만 |
|---|
| 2026.06.03 | ₩16,865 | ₩18,598 | ₩16,865 | ₩18,243 | +8.17% | 628.9만 |
|---|
| 2026.06.02 | ₩16,222 | ₩17,641 | ₩16,075 | ₩17,193 | +5.98% | 377.2만 |
|---|
| 2026.06.01 | ₩16,704 | ₩16,920 | ₩16,089 | ₩16,370 | -2.00% | 276.5만 |
|---|
| 2026.05.29 | ₩17,046 | ₩17,507 | ₩16,550 | ₩16,584 | -2.71% | 364.6만 |
|---|
| 2026.05.28 | ₩16,865 | ₩17,253 | ₩16,517 | ₩17,226 | +2.14% | 255.1만 |
|---|
| 2026.05.27 | ₩16,497 | ₩17,294 | ₩16,216 | ₩16,945 | +2.72% | 402.7만 |
|---|
| 2026.05.26 | ₩15,567 | ₩16,845 | ₩15,473 | ₩16,423 | +5.50% | 617.7만 |
|---|
| 2026.05.22 | ₩15,165 | ₩15,526 | ₩14,623 | ₩15,152 | -0.09% | 391.5만 |
|---|
| 2026.05.21 | ₩15,901 | ₩16,263 | ₩15,071 | ₩15,165 | -4.63% | 440.9만 |
|---|
| 2026.05.20 | ₩16,396 | ₩16,664 | ₩15,446 | ₩15,874 | -3.18% | 409.4만 |
|---|
| 2026.05.19 | ₩17,025 | ₩17,025 | ₩16,082 | ₩16,450 | -3.38% | 463.3만 |
|---|
| 2026.05.18 | ₩16,865 | ₩17,788 | ₩16,597 | ₩17,173 | +1.83% | 773만 |
|---|
| 2026.05.15 | ₩15,981 | ₩17,320 | ₩15,928 | ₩16,851 | +5.44% | 670.1만 |
|---|
| 2026.05.14 | ₩15,480 | ₩17,266 | ₩15,339 | ₩16,584 | +7.13% | 1540.5만 |
|---|
| 2026.05.13 | ₩13,505 | ₩13,706 | ₩12,782 | ₩13,652 | +1.09% | 465.1만 |
|---|
| 2026.05.12 | ₩13,050 | ₩13,385 | ₩12,354 | ₩13,064 | +0.10% | 501.1만 |
|---|
| 2026.05.11 | ₩12,716 | ₩13,907 | ₩12,582 | ₩13,238 | +4.11% | 578.2만 |
|---|
| 2026.05.08 | ₩12,033 | ₩13,057 | ₩11,672 | ₩12,756 | +6.01% | 505.9만 |
|---|
| 2026.05.07 | ₩12,468 | ₩13,023 | ₩11,591 | ₩11,966 | -4.03% | 881.9만 |
|---|
| 2026.05.06 | ₩10,172 | ₩10,484 | ₩10,059 | ₩10,199 | +0.26% | 378.2만 |
|---|
| 2026.05.05 | ₩9,878 | ₩10,306 | ₩9,758 | ₩10,239 | +3.66% | 278.2만 |
|---|
| 2026.05.04 | ₩10,494 | ₩10,601 | ₩9,784 | ₩9,838 | -6.25% | 332.5만 |
|---|
| 2026.05.01 | ₩10,106 | ₩10,561 | ₩9,905 | ₩10,520 | +4.11% | 377.8만 |
|---|
| 2026.04.30 | ₩9,945 | ₩10,226 | ₩9,624 | ₩10,012 | +0.67% | 342만 |
|---|
| 2026.04.29 | ₩9,704 | ₩10,388 | ₩9,450 | ₩9,945 | +2.48% | 375.7만 |
|---|
| 2026.04.28 | ₩9,503 | ₩9,784 | ₩9,396 | ₩9,490 | -0.14% | 234.9만 |
|---|
| 2026.04.27 | ₩9,637 | ₩9,958 | ₩9,356 | ₩9,744 | +1.11% | 334만 |
|---|
| 2026.04.24 | ₩9,771 | ₩10,025 | ₩9,584 | ₩9,731 | -0.41% | 319.9만 |
|---|
| 2026.04.23 | ₩9,731 | ₩10,213 | ₩9,302 | ₩9,677 | -0.55% | 447만 |
|---|
| 2026.04.22 | ₩9,155 | ₩9,677 | ₩9,155 | ₩9,610 | +4.97% | 343.9만 |
|---|
| 2026.04.21 | ₩9,476 | ₩9,476 | ₩8,861 | ₩8,954 | -5.51% | 282.6만 |
|---|
| 2026.04.20 | ₩8,874 | ₩9,302 | ₩8,767 | ₩9,289 | +4.68% | 208만 |
|---|
| 2026.04.17 | ₩9,383 | ₩9,503 | ₩8,867 | ₩9,062 | -3.42% | 424.9만 |
|---|
| 2026.04.16 | ₩9,088 | ₩9,209 | ₩8,727 | ₩9,128 | +0.44% | 259.1만 |
|---|
| 2026.04.15 | ₩8,981 | ₩9,262 | ₩8,807 | ₩8,954 | -0.30% | 332.8만 |
|---|
| 2026.04.14 | ₩8,325 | ₩9,175 | ₩8,325 | ₩9,008 | +8.20% | 492.8만 |
|---|
| 2026.04.13 | ₩7,803 | ₩8,372 | ₩7,669 | ₩8,299 | +6.35% | 316.2만 |
|---|
| 2026.04.10 | ₩7,402 | ₩8,004 | ₩7,382 | ₩7,951 | +7.41% | 344.2만 |
|---|
| 2026.04.09 | ₩7,321 | ₩7,482 | ₩7,174 | ₩7,295 | -0.37% | 351.9만 |
|---|
| 2026.04.08 | ₩7,669 | ₩7,897 | ₩7,067 | ₩7,388 | -3.66% | 446만 |
|---|
| 2026.04.07 | ₩7,188 | ₩7,342 | ₩6,773 | ₩7,281 | +1.30% | 352만 |
|---|
| 2026.04.06 | ₩7,281 | ₩7,803 | ₩7,067 | ₩7,321 | +0.55% | 466.2만 |
|---|
| 2026.04.02 | ₩7,121 | ₩7,348 | ₩6,786 | ₩7,255 | +1.88% | 534.1만 |
|---|
| 2026.04.01 | ₩7,134 | ₩7,228 | ₩6,793 | ₩6,840 | -4.13% | 269.7만 |
|---|
| 2026.03.31 | ₩6,813 | ₩7,027 | ₩6,599 | ₩6,947 | +1.96% | 477.4만 |
|---|
| 2026.03.30 | ₩7,014 | ₩7,281 | ₩6,652 | ₩6,773 | -3.44% | 469.4만 |
|---|
| 2026.03.27 | ₩7,121 | ₩7,402 | ₩6,973 | ₩7,067 | -0.75% | 387.8만 |
|---|
| 2026.03.26 | ₩7,188 | ₩7,643 | ₩7,174 | ₩7,321 | +1.86% | 293.3만 |
|---|
| 2026.03.25 | ₩7,214 | ₩7,710 | ₩7,134 | ₩7,495 | +3.90% | 422.5만 |
|---|
| 2026.03.24 | ₩7,723 | ₩7,850 | ₩6,893 | ₩7,081 | -8.32% | 697.5만 |
|---|
| 2026.03.23 | ₩7,777 | ₩8,332 | ₩7,736 | ₩7,884 | +1.38% | 432.9만 |
|---|
| 2026.03.20 | ₩8,138 | ₩8,323 | ₩7,562 | ₩7,750 | -4.77% | 503.1만 |
|---|
| 2026.03.19 | ₩7,188 | ₩8,191 | ₩7,040 | ₩8,165 | +13.59% | 642.4만 |
|---|
| 2026.03.18 | ₩7,188 | ₩7,789 | ₩7,147 | ₩7,335 | +2.05% | 573.7만 |
|---|
| 2026.03.17 | ₩7,710 | ₩7,830 | ₩6,853 | ₩7,255 | -5.90% | 1314.1만 |
|---|
| 2026.03.16 | ₩7,830 | ₩7,991 | ₩7,629 | ₩7,777 | -0.68% | 332.4만 |
|---|
| 2026.03.13 | ₩7,710 | ₩8,051 | ₩7,509 | ₩7,710 | 0.00% | 425.9만 |
|---|
| 2026.03.12 | ₩7,375 | ₩7,679 | ₩7,241 | ₩7,603 | +3.09% | 442.5만 |
|---|
| 2026.03.11 | ₩7,803 | ₩8,017 | ₩7,375 | ₩7,522 | -3.60% | 596.2만 |
|---|
| 2026.03.10 | ₩7,830 | ₩8,366 | ₩7,736 | ₩7,830 | 0.00% | 436만 |
|---|
| 2026.03.09 | ₩7,897 | ₩7,964 | ₩7,529 | ₩7,870 | -0.34% | 418.1만 |
|---|
| 2026.03.06 | ₩7,710 | ₩8,218 | ₩7,669 | ₩8,151 | +5.73% | 393.6만 |
|---|
| 2026.03.05 | ₩8,165 | ₩8,419 | ₩7,683 | ₩8,031 | -1.64% | 545.2만 |
|---|
| 2026.03.04 | ₩8,205 | ₩8,673 | ₩7,951 | ₩8,299 | +1.14% | 445.9만 |
|---|
| 2026.03.03 | ₩8,272 | ₩8,359 | ₩7,763 | ₩8,078 | -2.35% | 557.2만 |
|---|
| 2026.03.02 | ₩8,178 | ₩8,874 | ₩8,056 | ₩8,633 | +5.56% | 640.3만 |
|---|
| 2026.02.27 | ₩10,039 | ₩10,039 | ₩8,058 | ₩8,446 | -15.87% | 2220.5만 |
|---|
| 2026.02.26 | ₩11,859 | ₩11,899 | ₩10,728 | ₩10,868 | -8.35% | 646.1만 |
|---|
| 2026.02.25 | ₩11,779 | ₩12,100 | ₩11,564 | ₩11,872 | +0.80% | 251.8만 |
|---|
| 2026.02.24 | ₩11,511 | ₩11,712 | ₩11,083 | ₩11,471 | -0.35% | 391만 |
|---|
| 2026.02.23 | ₩11,779 | ₩12,006 | ₩11,491 | ₩11,591 | -1.59% | 271.5만 |
|---|
| 2026.02.20 | ₩12,207 | ₩12,649 | ₩11,886 | ₩12,033 | -1.43% | 217.7만 |
|---|
| 2026.02.19 | ₩11,886 | ₩12,394 | ₩11,590 | ₩12,381 | +4.17% | 244.3만 |
|---|
| 2026.02.18 | ₩11,625 | ₩12,287 | ₩11,538 | ₩11,912 | +2.48% | 405.5만 |
|---|
| 2026.02.17 | ₩11,404 | ₩11,692 | ₩10,815 | ₩11,484 | +0.70% | 408.2만 |
|---|
| 2026.02.13 | ₩11,591 | ₩12,100 | ₩11,591 | ₩11,631 | +0.35% | 253.7만 |
|---|
| 2026.02.12 | ₩12,046 | ₩12,234 | ₩11,618 | ₩11,672 | -3.11% | 374.8만 |
|---|
| 2026.02.11 | ₩12,796 | ₩12,890 | ₩12,046 | ₩12,113 | -5.33% | 382.1만 |
|---|
| 2026.02.10 | ₩12,836 | ₩13,090 | ₩12,448 | ₩12,568 | -2.09% | 253만 |
|---|
| 2026.02.09 | ₩12,863 | ₩12,936 | ₩12,153 | ₩12,836 | -0.21% | 249.2만 |
|---|
| 2026.02.06 | ₩12,702 | ₩13,104 | ₩12,448 | ₩12,916 | +1.69% | 228.8만 |
|---|
| 2026.02.05 | ₩13,211 | ₩13,304 | ₩12,046 | ₩12,240 | -7.35% | 362.9만 |
|---|
| 2026.02.04 | ₩13,385 | ₩13,666 | ₩12,769 | ₩13,465 | +0.60% | 278.3만 |
|---|
| 2026.02.03 | ₩12,816 | ₩13,217 | ₩12,488 | ₩13,211 | +3.08% | 303.7만 |
|---|
| 2026.02.02 | ₩12,997 | ₩12,997 | ₩12,421 | ₩12,568 | -3.30% | 301.3만 |
|---|
| 2026.01.30 | ₩13,492 | ₩13,840 | ₩12,736 | ₩12,796 | -5.16% | 336.1만 |
|---|
| 2026.01.29 | ₩15,004 | ₩15,007 | ₩13,478 | ₩13,679 | -8.83% | 600.2만 |
|---|
| 2026.01.28 | ₩15,232 | ₩15,339 | ₩14,563 | ₩15,192 | -0.26% | 329.8만 |
|---|
| 2026.01.27 | ₩15,045 | ₩15,406 | ₩14,737 | ₩15,178 | +0.89% | 218.1만 |
|---|
| 2026.01.26 | ₩15,459 | ₩15,648 | ₩14,964 | ₩15,045 | -2.68% | 254.1만 |
|---|
| 2026.01.23 | ₩15,928 | ₩16,289 | ₩15,459 | ₩15,660 | -1.68% | 339만 |
|---|
| 2026.01.22 | ₩15,660 | ₩16,477 | ₩15,587 | ₩16,048 | +2.48% | 440.1만 |
|---|
| 2026.01.21 | ₩15,526 | ₩16,196 | ₩14,442 | ₩15,219 | -1.98% | 415.8만 |
|---|
| 2026.01.20 | ₩15,152 | ₩16,168 | ₩15,018 | ₩15,326 | +1.15% | 412.3만 |
|---|
| 2026.01.16 | ₩14,871 | ₩16,234 | ₩14,871 | ₩15,741 | +5.85% | 605.5만 |
|---|
| 2026.01.15 | ₩15,339 | ₩15,694 | ₩14,844 | ₩14,864 | -3.10% | 611.4만 |
|---|
| 2026.01.14 | ₩13,749 | ₩15,520 | ₩13,652 | ₩15,339 | +11.57% | 1174.7만 |
|---|
| 2026.01.13 | ₩14,121 | ₩14,389 | ₩13,719 | ₩13,907 | -1.52% | 462.9만 |
|---|
| 2026.01.12 | ₩13,251 | ₩14,081 | ₩13,251 | ₩14,014 | +5.76% | 585.2만 |
|---|
| 2026.01.09 | ₩13,826 | ₩14,268 | ₩13,391 | ₩13,425 | -2.90% | 585.4만 |
|---|
| 2026.01.08 | ₩12,073 | ₩13,686 | ₩11,993 | ₩13,626 | +12.86% | 522.7만 |
|---|
| 2026.01.07 | ₩12,568 | ₩12,622 | ₩11,912 | ₩12,073 | -3.94% | 297.3만 |
|---|
| 2026.01.06 | ₩12,394 | ₩12,682 | ₩12,200 | ₩12,662 | +2.16% | 310.4만 |
|---|
| 2026.01.05 | ₩12,086 | ₩12,475 | ₩11,839 | ₩12,354 | +2.21% | 428.6만 |
|---|
| 2026.01.02 | ₩11,698 | ₩12,033 | ₩11,484 | ₩11,979 | +2.40% | 251.9만 |
|---|
| 2025.12.31 | ₩11,471 | ₩11,544 | ₩11,163 | ₩11,498 | +0.23% | 399.6만 |
|---|
| 2025.12.30 | ₩11,832 | ₩11,912 | ₩11,504 | ₩11,524 | -2.60% | 304.8만 |
|---|
| 2025.12.29 | ₩11,886 | ₩12,196 | ₩11,564 | ₩11,792 | -0.79% | 261.7만 |
|---|
| 2025.12.26 | ₩12,301 | ₩12,495 | ₩11,993 | ₩12,060 | -1.96% | 181.9만 |
|---|
| 2025.12.24 | ₩12,301 | ₩12,448 | ₩12,133 | ₩12,421 | +0.98% | 113.9만 |
|---|
| 2025.12.23 | ₩12,258 | ₩12,394 | ₩11,919 | ₩12,207 | -0.41% | 316.9만 |
|---|
| 2025.12.22 | ₩12,194 | ₩12,716 | ₩12,107 | ₩12,341 | +1.21% | 341.4만 |
|---|
| 2025.12.19 | ₩12,046 | ₩12,582 | ₩11,685 | ₩11,886 | -1.33% | 608.6만 |
|---|
| 2025.12.18 | ₩10,788 | ₩12,053 | ₩10,788 | ₩11,912 | +10.42% | 838.2만 |
|---|
| 2025.12.17 | ₩10,494 | ₩10,842 | ₩9,938 | ₩9,972 | -4.97% | 429.8만 |
|---|
| 2025.12.16 | ₩10,628 | ₩10,969 | ₩10,266 | ₩10,494 | -1.26% | 505.8만 |
|---|
| 2025.12.15 | ₩11,999 | ₩12,234 | ₩10,708 | ₩10,721 | -10.65% | 621만 |
|---|
| 2025.12.12 | ₩12,555 | ₩12,713 | ₩11,685 | ₩11,752 | -6.40% | 355.3만 |
|---|
| 2025.12.11 | ₩12,635 | ₩12,990 | ₩12,401 | ₩12,635 | 0.00% | 340.7만 |
|---|
| 2025.12.10 | ₩12,167 | ₩12,659 | ₩11,939 | ₩12,555 | +3.19% | 271.8만 |
|---|
| 2025.12.09 | ₩12,140 | ₩12,535 | ₩12,100 | ₩12,301 | +1.32% | 186.6만 |
|---|
| 2025.12.08 | ₩12,568 | ₩12,702 | ₩12,147 | ₩12,220 | -2.77% | 248만 |
|---|
| 2025.12.05 | ₩12,729 | ₩12,943 | ₩12,368 | ₩12,434 | -2.31% | 222.2만 |
|---|
| 2025.12.04 | ₩11,886 | ₩13,037 | ₩11,846 | ₩12,890 | +8.45% | 418.2만 |
|---|
| 2025.12.03 | ₩11,203 | ₩11,953 | ₩11,056 | ₩11,912 | +6.33% | 320.9만 |
|---|
| 2025.12.02 | ₩11,417 | ₩11,417 | ₩10,922 | ₩11,150 | -2.34% | 272.8만 |
|---|
| 2025.12.01 | ₩11,377 | ₩11,578 | ₩11,096 | ₩11,163 | -1.88% | 328.9만 |
|---|
| 2025.11.28 | ₩11,591 | ₩11,846 | ₩11,511 | ₩11,779 | +1.62% | 133.2만 |
|---|
| 2025.11.26 | ₩11,444 | ₩11,591 | ₩11,203 | ₩11,444 | 0.00% | 291.4만 |
|---|
| 2025.11.25 | ₩11,069 | ₩11,257 | ₩10,681 | ₩11,230 | +1.45% | 509.6만 |
|---|
| 2025.11.24 | ₩10,748 | ₩11,257 | ₩10,199 | ₩11,203 | +4.23% | 671.8만 |
|---|
| 2025.11.21 | ₩10,748 | ₩11,511 | ₩10,320 | ₩11,096 | +3.24% | 512.9만 |
|---|
| 2025.11.20 | ₩11,912 | ₩12,180 | ₩10,735 | ₩10,775 | -9.55% | 406.5만 |
|---|
| 2025.11.19 | ₩11,511 | ₩11,779 | ₩11,176 | ₩11,645 | +1.16% | 461.9만 |
|---|
| 2025.11.18 | ₩11,233 | ₩11,725 | ₩10,962 | ₩11,511 | +2.48% | 452.7만 |
|---|
| 2025.11.17 | ₩12,167 | ₩12,287 | ₩11,364 | ₩11,404 | -6.27% | 354.5만 |
|---|
| 2025.11.14 | ₩11,544 | ₩12,508 | ₩11,511 | ₩12,301 | +6.55% | 622.5만 |
|---|
| 2025.11.13 | ₩12,608 | ₩12,716 | ₩11,846 | ₩11,886 | -5.73% | 494만 |
|---|
| 2025.11.12 | ₩13,331 | ₩13,492 | ₩12,649 | ₩12,849 | -3.61% | 582.8만 |
|---|
| 2025.11.11 | ₩13,465 | ₩13,640 | ₩12,983 | ₩13,238 | -1.69% | 399.5만 |
|---|
| 2025.11.10 | ₩14,697 | ₩14,697 | ₩13,586 | ₩13,626 | -7.29% | 429.4만 |
|---|
| 2025.11.07 | ₩15,192 | ₩15,279 | ₩13,318 | ₩14,108 | -7.14% | 999.9만 |
|---|
| 2025.11.06 | ₩13,719 | ₩13,833 | ₩12,796 | ₩12,863 | -6.24% | 565.6만 |
|---|
| 2025.11.05 | ₩13,786 | ₩14,054 | ₩13,532 | ₩13,813 | +0.19% | 328.9만 |
|---|
| 2025.11.04 | ₩14,027 | ₩14,228 | ₩13,264 | ₩13,545 | -3.44% | 742만 |
|---|
| 2025.11.03 | ₩15,125 | ₩15,285 | ₩14,362 | ₩14,589 | -3.54% | 407.5만 |
|---|
| 2025.10.31 | ₩15,326 | ₩15,741 | ₩15,125 | ₩15,500 | +1.14% | 364.5만 |
|---|
| 2025.10.30 | ₩16,196 | ₩16,222 | ₩15,085 | ₩15,178 | -6.28% | 495.4만 |
|---|
| 2025.10.29 | ₩17,333 | ₩17,909 | ₩16,209 | ₩16,276 | -6.10% | 369.1만 |
|---|
| 2025.10.28 | ₩17,427 | ₩17,829 | ₩17,333 | ₩17,561 | +0.77% | 155.4만 |
|---|
| 2025.10.27 | ₩17,855 | ₩17,942 | ₩17,120 | ₩17,387 | -2.62% | 168.6만 |
|---|
| 2025.10.24 | ₩18,043 | ₩18,237 | ₩17,521 | ₩17,534 | -2.82% | 157.8만 |
|---|
| 2025.10.23 | ₩17,440 | ₩17,869 | ₩17,253 | ₩17,588 | +0.84% | 156.8만 |
|---|
| 2025.10.22 | ₩18,069 | ₩18,230 | ₩17,025 | ₩17,320 | -4.15% | 254.1만 |
|---|
| 2025.10.21 | ₩18,752 | ₩18,759 | ₩17,226 | ₩17,574 | -6.28% | 308.2만 |
|---|
| 2025.10.20 | ₩18,029 | ₩19,515 | ₩17,936 | ₩18,926 | +4.97% | 288만 |
|---|
| 2025.10.17 | ₩18,511 | ₩18,699 | ₩17,373 | ₩17,614 | -4.84% | 499.7만 |
|---|
| 2025.10.16 | ₩20,385 | ₩20,733 | ₩18,752 | ₩18,899 | -7.29% | 351.5만 |
|---|
| 2025.10.15 | ₩20,137 | ₩20,492 | ₩19,241 | ₩20,251 | +0.56% | 417.8만 |
|---|
| 2025.10.14 | ₩17,266 | ₩20,117 | ₩17,092 | ₩19,783 | +14.57% | 664.7만 |
|---|
| 2025.10.13 | ₩18,806 | ₩18,980 | ₩17,467 | ₩17,628 | -6.26% | 328.1만 |
|---|
| 2025.10.10 | ₩19,287 | ₩19,863 | ₩18,110 | ₩18,177 | -5.76% | 430만 |
|---|