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 | ₩5,324 | ₩5,357 | ₩5,103 | ₩5,244 | -1.51% | 404.6만 |
| 2026.10.08 | ₩5,016 | ₩5,411 | ₩4,816 | ₩5,257 | +4.80% | 1046.6만 |
| 2026.10.07 | ₩5,310 | ₩5,310 | ₩4,976 | ₩5,083 | -4.28% | 644.6만 |
| 2026.10.06 | ₩5,591 | ₩5,618 | ₩5,257 | ₩5,357 | -4.19% | 506만 |
| 2026.10.05 | ₩5,779 | ₩5,847 | ₩5,150 | ₩5,471 | -5.32% | 954.5만 |
| 2026.10.02 | ₩5,832 | ₩6,153 | ₩5,645 | ₩5,872 | +0.69% | 557.1만 |
| 2026.10.01 | ₩5,899 | ₩5,979 | ₩5,672 | ₩5,738 | -2.72% | 579.5만 |
| 2026.09.30 | ₩6,060 | ₩6,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,899 |
| -2.65% |
| 1063.5만 |
| 2026.09.29 | ₩6,300 | ₩6,340 | ₩5,805 | ₩5,926 | -5.94% | 626.9만 |
|---|
| 2026.09.28 | ₩6,534 | ₩6,608 | ₩6,193 | ₩6,233 | -4.61% | 758만 |
|---|
| 2026.09.25 | ₩6,554 | ₩6,956 | ₩6,394 | ₩6,715 | +2.45% | 530.9만 |
|---|
| 2026.09.24 | ₩6,822 | ₩6,862 | ₩6,461 | ₩6,501 | -4.71% | 1078.7만 |
|---|
| 2026.09.23 | ₩7,424 | ₩7,501 | ₩6,842 | ₩6,889 | -7.21% | 680.9만 |
|---|
| 2026.09.22 | ₩7,678 | ₩7,678 | ₩7,370 | ₩7,477 | -2.61% | 287.6만 |
|---|
| 2026.09.21 | ₩7,732 | ₩7,856 | ₩7,497 | ₩7,584 | -1.90% | 260.8만 |
|---|
| 2026.09.18 | ₩7,691 | ₩7,825 | ₩7,558 | ₩7,651 | -0.52% | 633.2만 |
|---|
| 2026.09.17 | ₩7,598 | ₩7,691 | ₩7,411 | ₩7,611 | +0.18% | 420.7만 |
|---|
| 2026.09.16 | ₩7,464 | ₩7,625 | ₩7,223 | ₩7,384 | -1.08% | 363.4만 |
|---|
| 2026.09.15 | ₩7,825 | ₩7,905 | ₩7,357 | ₩7,464 | -4.62% | 432.6만 |
|---|
| 2026.09.14 | ₩7,839 | ₩7,919 | ₩7,705 | ₩7,825 | -0.17% | 269.2만 |
|---|
| 2026.09.11 | ₩7,885 | ₩8,333 | ₩7,798 | ₩8,053 | +2.12% | 306.1만 |
|---|
| 2026.09.10 | ₩8,240 | ₩8,333 | ₩7,665 | ₩7,798 | -5.36% | 648.2만 |
|---|
| 2026.09.09 | ₩8,935 | ₩9,042 | ₩8,360 | ₩8,387 | -6.14% | 251.8만 |
|---|
| 2026.09.08 | ₩8,534 | ₩8,802 | ₩8,374 | ₩8,708 | +2.04% | 221.2만 |
|---|
| 2026.09.04 | ₩8,427 | ₩8,640 | ₩8,427 | ₩8,548 | +1.43% | 153.2만 |
|---|
| 2026.09.03 | ₩8,454 | ₩8,661 | ₩8,148 | ₩8,454 | 0.00% | 292.5만 |
|---|
| 2026.09.02 | ₩8,374 | ₩8,614 | ₩8,293 | ₩8,467 | +1.12% | 211.3만 |
|---|
| 2026.09.01 | ₩8,521 | ₩8,648 | ₩8,186 | ₩8,414 | -1.26% | 361만 |
|---|
| 2026.08.31 | ₩8,909 | ₩8,909 | ₩8,507 | ₩8,735 | -1.95% | 279.4만 |
|---|
| 2026.08.28 | ₩8,869 | ₩9,083 | ₩8,648 | ₩8,695 | -1.96% | 183.4만 |
|---|
| 2026.08.27 | ₩9,083 | ₩9,109 | ₩8,869 | ₩8,895 | -2.06% | 243.5만 |
|---|
| 2026.08.26 | ₩8,949 | ₩9,216 | ₩8,614 | ₩8,949 | 0.00% | 242.1만 |
|---|
| 2026.08.25 | ₩8,855 | ₩8,962 | ₩8,534 | ₩8,935 | +0.91% | 343.7만 |
|---|
| 2026.08.24 | ₩9,002 | ₩9,136 | ₩8,721 | ₩8,842 | -1.78% | 398.3만 |
|---|
| 2026.08.21 | ₩8,962 | ₩9,350 | ₩8,935 | ₩9,096 | +1.49% | 278만 |
|---|
| 2026.08.20 | ₩9,511 | ₩9,564 | ₩8,842 | ₩9,029 | -5.06% | 480.7만 |
|---|
| 2026.08.19 | ₩9,176 | ₩9,838 | ₩9,176 | ₩9,591 | +4.52% | 463.5만 |
|---|
| 2026.08.18 | ₩9,363 | ₩9,618 | ₩9,156 | ₩9,203 | -1.71% | 295.7만 |
|---|
| 2026.08.17 | ₩9,270 | ₩9,658 | ₩9,002 | ₩9,651 | +4.11% | 443.2만 |
|---|
| 2026.08.14 | ₩9,404 | ₩9,531 | ₩9,103 | ₩9,297 | -1.14% | 397.8만 |
|---|
| 2026.08.13 | ₩9,604 | ₩9,979 | ₩9,337 | ₩9,363 | -2.51% | 486.7만 |
|---|
| 2026.08.12 | ₩10,527 | ₩10,621 | ₩9,564 | ₩9,591 | -8.89% | 412.1만 |
|---|
| 2026.08.11 | ₩9,858 | ₩10,313 | ₩9,417 | ₩10,233 | +3.80% | 474.4만 |
|---|
| 2026.08.10 | ₩9,618 | ₩9,945 | ₩9,484 | ₩9,698 | +0.83% | 449.5만 |
|---|
| 2026.08.07 | ₩9,096 | ₩9,925 | ₩8,828 | ₩9,644 | +6.03% | 670.5만 |
|---|
| 2026.08.06 | ₩9,076 | ₩9,631 | ₩8,855 | ₩9,190 | +1.25% | 683.9만 |
|---|
| 2026.08.05 | ₩9,631 | ₩9,631 | ₩9,136 | ₩9,190 | -4.58% | 444.8만 |
|---|
| 2026.08.04 | ₩9,671 | ₩9,798 | ₩9,497 | ₩9,671 | 0.00% | 466.9만 |
|---|
| 2026.08.03 | ₩8,655 | ₩9,491 | ₩8,568 | ₩9,377 | +8.35% | 595.5만 |
|---|
| 2026.07.31 | ₩8,628 | ₩8,762 | ₩8,153 | ₩8,521 | -1.24% | 299.4만 |
|---|
| 2026.07.30 | ₩7,986 | ₩8,527 | ₩7,972 | ₩8,494 | +6.37% | 400.9만 |
|---|
| 2026.07.29 | ₩8,173 | ₩8,313 | ₩7,825 | ₩7,919 | -3.11% | 406.3만 |
|---|
| 2026.07.28 | ₩7,999 | ₩8,280 | ₩7,852 | ₩8,253 | +3.18% | 351.3만 |
|---|
| 2026.07.27 | ₩7,825 | ₩8,106 | ₩7,691 | ₩7,999 | +2.22% | 315.2만 |
|---|
| 2026.07.24 | ₩8,012 | ₩8,053 | ₩7,772 | ₩7,825 | -2.34% | 386.4만 |
|---|
| 2026.07.23 | ₩8,160 | ₩8,320 | ₩7,939 | ₩8,039 | -1.48% | 319.9만 |
|---|
| 2026.07.22 | ₩8,641 | ₩8,721 | ₩8,360 | ₩8,387 | -2.94% | 267.4만 |
|---|
| 2026.07.21 | ₩8,347 | ₩8,695 | ₩8,267 | ₩8,641 | +3.53% | 303.6만 |
|---|
| 2026.07.20 | ₩8,053 | ₩8,233 | ₩7,912 | ₩8,146 | +1.16% | 318.1만 |
|---|
| 2026.07.17 | ₩8,039 | ₩8,333 | ₩7,979 | ₩8,086 | +0.58% | 450.9만 |
|---|
| 2026.07.16 | ₩9,216 | ₩9,216 | ₩8,146 | ₩8,153 | -11.54% | 771.6만 |
|---|
| 2026.07.15 | ₩9,390 | ₩10,072 | ₩9,310 | ₩9,430 | +0.43% | 480.9만 |
|---|
| 2026.07.14 | ₩9,096 | ₩9,350 | ₩8,909 | ₩9,042 | -0.59% | 319.9만 |
|---|
| 2026.07.13 | ₩9,671 | ₩9,816 | ₩8,869 | ₩8,962 | -7.33% | 502.5만 |
|---|
| 2026.07.10 | ₩10,032 | ₩10,139 | ₩9,611 | ₩9,765 | -2.67% | 297만 |
|---|
| 2026.07.09 | ₩9,939 | ₩10,113 | ₩9,651 | ₩9,979 | +0.40% | 452.9만 |
|---|
| 2026.07.08 | ₩9,390 | ₩9,912 | ₩9,390 | ₩9,738 | +3.70% | 741.9만 |
|---|
| 2026.07.07 | ₩10,206 | ₩10,260 | ₩9,551 | ₩9,564 | -6.29% | 400.7만 |
|---|
| 2026.07.06 | ₩10,166 | ₩10,434 | ₩9,972 | ₩10,353 | +1.84% | 315.3만 |
|---|
| 2026.07.02 | ₩11,062 | ₩11,149 | ₩10,126 | ₩10,179 | -7.98% | 362만 |
|---|
| 2026.07.01 | ₩10,902 | ₩11,183 | ₩10,688 | ₩10,714 | -1.72% | 326.8만 |
|---|
| 2026.06.30 | ₩10,300 | ₩10,895 | ₩10,246 | ₩10,848 | +5.32% | 453.4만 |
|---|
| 2026.06.29 | ₩10,420 | ₩10,688 | ₩9,758 | ₩10,193 | -2.18% | 559.9만 |
|---|
| 2026.06.26 | ₩10,367 | ₩10,634 | ₩10,146 | ₩10,420 | +0.52% | 768.6만 |
|---|
| 2026.06.25 | ₩10,728 | ₩11,009 | ₩10,347 | ₩10,567 | -1.50% | 408.2만 |
|---|
| 2026.06.24 | ₩10,955 | ₩11,049 | ₩10,327 | ₩10,701 | -2.32% | 700.8만 |
|---|
| 2026.06.23 | ₩10,835 | ₩11,336 | ₩10,768 | ₩11,089 | +2.35% | 486.2만 |
|---|
| 2026.06.22 | ₩11,624 | ₩12,132 | ₩11,092 | ₩11,156 | -4.03% | 467.6만 |
|---|
| 2026.06.18 | ₩11,892 | ₩11,932 | ₩11,530 | ₩11,637 | -2.14% | 579.6만 |
|---|
| 2026.06.17 | ₩10,899 | ₩12,066 | ₩10,899 | ₩11,530 | +5.79% | 857만 |
|---|
| 2026.06.16 | ₩11,664 | ₩11,691 | ₩10,768 | ₩10,955 | -6.08% | 890.3만 |
|---|
| 2026.06.15 | ₩12,300 | ₩12,473 | ₩11,530 | ₩11,771 | -4.30% | 726.4만 |
|---|
| 2026.06.12 | ₩12,259 | ₩12,346 | ₩11,691 | ₩11,878 | -3.11% | 847.8만 |
|---|
| 2026.06.11 | ₩11,029 | ₩12,152 | ₩10,714 | ₩12,066 | +9.40% | 3712.1만 |
|---|
| 2026.06.10 | ₩14,112 | ₩14,594 | ₩13,196 | ₩13,223 | -6.30% | 560.6만 |
|---|
| 2026.06.09 | ₩16,292 | ₩16,484 | ₩14,045 | ₩14,440 | -11.37% | 667.1만 |
|---|
| 2026.06.08 | ₩17,055 | ₩17,135 | ₩15,891 | ₩16,072 | -5.76% | 430.8만 |
|---|
| 2026.06.05 | ₩18,272 | ₩18,473 | ₩16,313 | ₩16,741 | -8.38% | 558.8만 |
|---|
| 2026.06.04 | ₩18,132 | ₩18,988 | ₩17,664 | ₩18,660 | +2.91% | 440.5만 |
|---|
| 2026.06.03 | ₩16,854 | ₩18,587 | ₩16,854 | ₩18,232 | +8.17% | 628.9만 |
|---|
| 2026.06.02 | ₩16,212 | ₩17,630 | ₩16,065 | ₩17,182 | +5.98% | 377.2만 |
|---|
| 2026.06.01 | ₩16,694 | ₩16,909 | ₩16,078 | ₩16,359 | -2.00% | 276.5만 |
|---|
| 2026.05.29 | ₩17,035 | ₩17,496 | ₩16,540 | ₩16,573 | -2.71% | 364.6만 |
|---|
| 2026.05.28 | ₩16,854 | ₩17,242 | ₩16,506 | ₩17,215 | +2.14% | 255.1만 |
|---|
| 2026.05.27 | ₩16,486 | ₩17,284 | ₩16,206 | ₩16,935 | +2.72% | 402.7만 |
|---|
| 2026.05.26 | ₩15,557 | ₩16,834 | ₩15,463 | ₩16,413 | +5.50% | 617.7만 |
|---|
| 2026.05.22 | ₩15,155 | ₩15,517 | ₩14,614 | ₩15,142 | -0.09% | 391.5만 |
|---|
| 2026.05.21 | ₩15,891 | ₩16,252 | ₩15,062 | ₩15,155 | -4.63% | 440.9만 |
|---|
| 2026.05.20 | ₩16,386 | ₩16,654 | ₩15,436 | ₩15,864 | -3.18% | 409.4만 |
|---|
| 2026.05.19 | ₩17,015 | ₩17,015 | ₩16,072 | ₩16,440 | -3.38% | 463.3만 |
|---|
| 2026.05.18 | ₩16,854 | ₩17,777 | ₩16,587 | ₩17,162 | +1.83% | 773만 |
|---|
| 2026.05.15 | ₩15,971 | ₩17,309 | ₩15,918 | ₩16,841 | +5.44% | 670.1만 |
|---|
| 2026.05.14 | ₩15,470 | ₩17,256 | ₩15,329 | ₩16,573 | +7.13% | 1540.5만 |
|---|
| 2026.05.13 | ₩13,497 | ₩13,697 | ₩12,774 | ₩13,644 | +1.09% | 465.1만 |
|---|
| 2026.05.12 | ₩13,042 | ₩13,376 | ₩12,346 | ₩13,055 | +0.10% | 501.1만 |
|---|
| 2026.05.11 | ₩12,708 | ₩13,898 | ₩12,574 | ₩13,229 | +4.11% | 578.2만 |
|---|
| 2026.05.08 | ₩12,025 | ₩13,049 | ₩11,664 | ₩12,748 | +6.01% | 505.9만 |
|---|
| 2026.05.07 | ₩12,460 | ₩13,015 | ₩11,584 | ₩11,959 | -4.03% | 881.9만 |
|---|
| 2026.05.06 | ₩10,166 | ₩10,478 | ₩10,052 | ₩10,193 | +0.26% | 378.2만 |
|---|
| 2026.05.05 | ₩9,872 | ₩10,300 | ₩9,751 | ₩10,233 | +3.66% | 278.2만 |
|---|
| 2026.05.04 | ₩10,487 | ₩10,594 | ₩9,778 | ₩9,832 | -6.25% | 332.5만 |
|---|
| 2026.05.01 | ₩10,099 | ₩10,554 | ₩9,899 | ₩10,514 | +4.11% | 377.8만 |
|---|
| 2026.04.30 | ₩9,939 | ₩10,220 | ₩9,618 | ₩10,006 | +0.67% | 342만 |
|---|
| 2026.04.29 | ₩9,698 | ₩10,381 | ₩9,444 | ₩9,939 | +2.48% | 375.7만 |
|---|
| 2026.04.28 | ₩9,497 | ₩9,778 | ₩9,390 | ₩9,484 | -0.14% | 234.9만 |
|---|
| 2026.04.27 | ₩9,631 | ₩9,952 | ₩9,350 | ₩9,738 | +1.11% | 334만 |
|---|
| 2026.04.24 | ₩9,765 | ₩10,019 | ₩9,578 | ₩9,725 | -0.41% | 319.9만 |
|---|
| 2026.04.23 | ₩9,725 | ₩10,206 | ₩9,297 | ₩9,671 | -0.55% | 447만 |
|---|
| 2026.04.22 | ₩9,149 | ₩9,671 | ₩9,149 | ₩9,604 | +4.97% | 343.9만 |
|---|
| 2026.04.21 | ₩9,470 | ₩9,470 | ₩8,855 | ₩8,949 | -5.51% | 282.6만 |
|---|
| 2026.04.20 | ₩8,869 | ₩9,297 | ₩8,762 | ₩9,283 | +4.68% | 208만 |
|---|
| 2026.04.17 | ₩9,377 | ₩9,497 | ₩8,862 | ₩9,056 | -3.42% | 424.9만 |
|---|
| 2026.04.16 | ₩9,083 | ₩9,203 | ₩8,721 | ₩9,123 | +0.44% | 259.1만 |
|---|
| 2026.04.15 | ₩8,976 | ₩9,256 | ₩8,802 | ₩8,949 | -0.30% | 332.8만 |
|---|
| 2026.04.14 | ₩8,320 | ₩9,170 | ₩8,320 | ₩9,002 | +8.20% | 492.8만 |
|---|
| 2026.04.13 | ₩7,798 | ₩8,367 | ₩7,665 | ₩8,293 | +6.35% | 316.2만 |
|---|
| 2026.04.10 | ₩7,397 | ₩7,999 | ₩7,377 | ₩7,946 | +7.41% | 344.2만 |
|---|
| 2026.04.09 | ₩7,317 | ₩7,477 | ₩7,170 | ₩7,290 | -0.37% | 351.9만 |
|---|
| 2026.04.08 | ₩7,665 | ₩7,892 | ₩7,063 | ₩7,384 | -3.66% | 446만 |
|---|
| 2026.04.07 | ₩7,183 | ₩7,337 | ₩6,768 | ₩7,277 | +1.30% | 352만 |
|---|
| 2026.04.06 | ₩7,277 | ₩7,798 | ₩7,063 | ₩7,317 | +0.55% | 466.2만 |
|---|
| 2026.04.02 | ₩7,116 | ₩7,344 | ₩6,782 | ₩7,250 | +1.88% | 534.1만 |
|---|
| 2026.04.01 | ₩7,130 | ₩7,223 | ₩6,789 | ₩6,835 | -4.13% | 269.7만 |
|---|
| 2026.03.31 | ₩6,809 | ₩7,023 | ₩6,595 | ₩6,942 | +1.96% | 477.4만 |
|---|
| 2026.03.30 | ₩7,009 | ₩7,277 | ₩6,648 | ₩6,768 | -3.44% | 469.4만 |
|---|
| 2026.03.27 | ₩7,116 | ₩7,397 | ₩6,969 | ₩7,063 | -0.75% | 387.8만 |
|---|
| 2026.03.26 | ₩7,183 | ₩7,638 | ₩7,170 | ₩7,317 | +1.86% | 293.3만 |
|---|
| 2026.03.25 | ₩7,210 | ₩7,705 | ₩7,130 | ₩7,491 | +3.90% | 422.5만 |
|---|
| 2026.03.24 | ₩7,718 | ₩7,845 | ₩6,889 | ₩7,076 | -8.32% | 697.5만 |
|---|
| 2026.03.23 | ₩7,772 | ₩8,327 | ₩7,732 | ₩7,879 | +1.38% | 432.9만 |
|---|
| 2026.03.20 | ₩8,133 | ₩8,317 | ₩7,558 | ₩7,745 | -4.77% | 503.1만 |
|---|
| 2026.03.19 | ₩7,183 | ₩8,186 | ₩7,036 | ₩8,160 | +13.59% | 642.4만 |
|---|
| 2026.03.18 | ₩7,183 | ₩7,784 | ₩7,143 | ₩7,330 | +2.05% | 573.7만 |
|---|
| 2026.03.17 | ₩7,705 | ₩7,825 | ₩6,849 | ₩7,250 | -5.90% | 1314.1만 |
|---|
| 2026.03.16 | ₩7,825 | ₩7,986 | ₩7,625 | ₩7,772 | -0.68% | 332.4만 |
|---|
| 2026.03.13 | ₩7,705 | ₩8,046 | ₩7,504 | ₩7,705 | 0.00% | 425.9만 |
|---|
| 2026.03.12 | ₩7,370 | ₩7,674 | ₩7,237 | ₩7,598 | +3.09% | 442.5만 |
|---|
| 2026.03.11 | ₩7,798 | ₩8,012 | ₩7,370 | ₩7,518 | -3.60% | 596.2만 |
|---|
| 2026.03.10 | ₩7,825 | ₩8,360 | ₩7,732 | ₩7,825 | 0.00% | 436만 |
|---|
| 2026.03.09 | ₩7,892 | ₩7,959 | ₩7,524 | ₩7,865 | -0.34% | 418.1만 |
|---|
| 2026.03.06 | ₩7,705 | ₩8,213 | ₩7,665 | ₩8,146 | +5.73% | 393.6만 |
|---|
| 2026.03.05 | ₩8,160 | ₩8,414 | ₩7,678 | ₩8,026 | -1.64% | 545.2만 |
|---|
| 2026.03.04 | ₩8,200 | ₩8,668 | ₩7,946 | ₩8,293 | +1.14% | 445.9만 |
|---|
| 2026.03.03 | ₩8,267 | ₩8,354 | ₩7,758 | ₩8,073 | -2.35% | 557.2만 |
|---|
| 2026.03.02 | ₩8,173 | ₩8,869 | ₩8,051 | ₩8,628 | +5.56% | 640.3만 |
|---|
| 2026.02.27 | ₩10,032 | ₩10,032 | ₩8,053 | ₩8,441 | -15.87% | 2220.5만 |
|---|
| 2026.02.26 | ₩11,851 | ₩11,892 | ₩10,721 | ₩10,862 | -8.35% | 646.1만 |
|---|
| 2026.02.25 | ₩11,771 | ₩12,092 | ₩11,557 | ₩11,865 | +0.80% | 251.8만 |
|---|
| 2026.02.24 | ₩11,504 | ₩11,704 | ₩11,076 | ₩11,464 | -0.35% | 391만 |
|---|
| 2026.02.23 | ₩11,771 | ₩11,999 | ₩11,484 | ₩11,584 | -1.59% | 271.5만 |
|---|
| 2026.02.20 | ₩12,199 | ₩12,641 | ₩11,878 | ₩12,025 | -1.43% | 217.7만 |
|---|
| 2026.02.19 | ₩11,878 | ₩12,387 | ₩11,583 | ₩12,373 | +4.17% | 244.3만 |
|---|
| 2026.02.18 | ₩11,617 | ₩12,280 | ₩11,530 | ₩11,905 | +2.48% | 405.5만 |
|---|
| 2026.02.17 | ₩11,397 | ₩11,684 | ₩10,808 | ₩11,477 | +0.70% | 408.2만 |
|---|
| 2026.02.13 | ₩11,584 | ₩12,092 | ₩11,584 | ₩11,624 | +0.35% | 253.7만 |
|---|
| 2026.02.12 | ₩12,039 | ₩12,226 | ₩11,611 | ₩11,664 | -3.11% | 374.8만 |
|---|
| 2026.02.11 | ₩12,788 | ₩12,881 | ₩12,039 | ₩12,106 | -5.33% | 382.1만 |
|---|
| 2026.02.10 | ₩12,828 | ₩13,082 | ₩12,440 | ₩12,560 | -2.09% | 253만 |
|---|
| 2026.02.09 | ₩12,855 | ₩12,928 | ₩12,146 | ₩12,828 | -0.21% | 249.2만 |
|---|
| 2026.02.06 | ₩12,694 | ₩13,095 | ₩12,440 | ₩12,908 | +1.69% | 228.8만 |
|---|
| 2026.02.05 | ₩13,203 | ₩13,296 | ₩12,039 | ₩12,233 | -7.35% | 362.9만 |
|---|
| 2026.02.04 | ₩13,376 | ₩13,657 | ₩12,761 | ₩13,457 | +0.60% | 278.3만 |
|---|
| 2026.02.03 | ₩12,808 | ₩13,209 | ₩12,480 | ₩13,203 | +3.08% | 303.7만 |
|---|
| 2026.02.02 | ₩12,988 | ₩12,988 | ₩12,413 | ₩12,560 | -3.30% | 301.3만 |
|---|
| 2026.01.30 | ₩13,483 | ₩13,831 | ₩12,728 | ₩12,788 | -5.16% | 336.1만 |
|---|
| 2026.01.29 | ₩14,995 | ₩14,998 | ₩13,470 | ₩13,671 | -8.83% | 600.2만 |
|---|
| 2026.01.28 | ₩15,222 | ₩15,329 | ₩14,554 | ₩15,182 | -0.26% | 329.8만 |
|---|
| 2026.01.27 | ₩15,035 | ₩15,396 | ₩14,727 | ₩15,169 | +0.89% | 218.1만 |
|---|
| 2026.01.26 | ₩15,450 | ₩15,638 | ₩14,955 | ₩15,035 | -2.68% | 254.1만 |
|---|
| 2026.01.23 | ₩15,918 | ₩16,279 | ₩15,450 | ₩15,650 | -1.68% | 339만 |
|---|
| 2026.01.22 | ₩15,650 | ₩16,466 | ₩15,577 | ₩16,038 | +2.48% | 440.1만 |
|---|
| 2026.01.21 | ₩15,517 | ₩16,185 | ₩14,433 | ₩15,209 | -1.98% | 415.8만 |
|---|
| 2026.01.20 | ₩15,142 | ₩16,157 | ₩15,008 | ₩15,316 | +1.15% | 412.3만 |
|---|
| 2026.01.16 | ₩14,861 | ₩16,224 | ₩14,861 | ₩15,731 | +5.85% | 605.5만 |
|---|
| 2026.01.15 | ₩15,329 | ₩15,684 | ₩14,834 | ₩14,854 | -3.10% | 611.4만 |
|---|
| 2026.01.14 | ₩13,740 | ₩15,510 | ₩13,644 | ₩15,329 | +11.57% | 1174.7만 |
|---|
| 2026.01.13 | ₩14,112 | ₩14,380 | ₩13,711 | ₩13,898 | -1.52% | 462.9만 |
|---|
| 2026.01.12 | ₩13,243 | ₩14,072 | ₩13,243 | ₩14,005 | +5.76% | 585.2만 |
|---|
| 2026.01.09 | ₩13,818 | ₩14,259 | ₩13,383 | ₩13,417 | -2.90% | 585.4만 |
|---|
| 2026.01.08 | ₩12,066 | ₩13,677 | ₩11,985 | ₩13,617 | +12.86% | 522.7만 |
|---|
| 2026.01.07 | ₩12,560 | ₩12,614 | ₩11,905 | ₩12,066 | -3.94% | 297.3만 |
|---|
| 2026.01.06 | ₩12,387 | ₩12,674 | ₩12,193 | ₩12,654 | +2.16% | 310.4만 |
|---|
| 2026.01.05 | ₩12,079 | ₩12,467 | ₩11,831 | ₩12,346 | +2.21% | 428.6만 |
|---|
| 2026.01.02 | ₩11,691 | ₩12,025 | ₩11,477 | ₩11,972 | +2.40% | 251.9만 |
|---|
| 2025.12.31 | ₩11,464 | ₩11,537 | ₩11,156 | ₩11,490 | +0.23% | 399.6만 |
|---|
| 2025.12.30 | ₩11,825 | ₩11,905 | ₩11,497 | ₩11,517 | -2.60% | 304.8만 |
|---|
| 2025.12.29 | ₩11,878 | ₩12,189 | ₩11,557 | ₩11,785 | -0.79% | 261.7만 |
|---|
| 2025.12.26 | ₩12,293 | ₩12,487 | ₩11,985 | ₩12,052 | -1.96% | 181.9만 |
|---|
| 2025.12.24 | ₩12,293 | ₩12,440 | ₩12,126 | ₩12,413 | +0.98% | 113.9만 |
|---|
| 2025.12.23 | ₩12,250 | ₩12,387 | ₩11,912 | ₩12,199 | -0.41% | 316.9만 |
|---|
| 2025.12.22 | ₩12,186 | ₩12,708 | ₩12,099 | ₩12,333 | +1.21% | 341.4만 |
|---|
| 2025.12.19 | ₩12,039 | ₩12,574 | ₩11,678 | ₩11,878 | -1.33% | 608.6만 |
|---|
| 2025.12.18 | ₩10,781 | ₩12,045 | ₩10,781 | ₩11,905 | +10.42% | 838.2만 |
|---|
| 2025.12.17 | ₩10,487 | ₩10,835 | ₩9,932 | ₩9,965 | -4.97% | 429.8만 |
|---|
| 2025.12.16 | ₩10,621 | ₩10,962 | ₩10,260 | ₩10,487 | -1.26% | 505.8만 |
|---|
| 2025.12.15 | ₩11,992 | ₩12,226 | ₩10,701 | ₩10,714 | -10.65% | 621만 |
|---|
| 2025.12.12 | ₩12,547 | ₩12,705 | ₩11,678 | ₩11,744 | -6.40% | 355.3만 |
|---|
| 2025.12.11 | ₩12,627 | ₩12,982 | ₩12,393 | ₩12,627 | 0.00% | 340.7만 |
|---|
| 2025.12.10 | ₩12,159 | ₩12,651 | ₩11,932 | ₩12,547 | +3.19% | 271.8만 |
|---|
| 2025.12.09 | ₩12,132 | ₩12,527 | ₩12,092 | ₩12,293 | +1.32% | 186.6만 |
|---|
| 2025.12.08 | ₩12,560 | ₩12,694 | ₩12,139 | ₩12,213 | -2.77% | 248만 |
|---|
| 2025.12.05 | ₩12,721 | ₩12,935 | ₩12,360 | ₩12,427 | -2.31% | 222.2만 |
|---|
| 2025.12.04 | ₩11,878 | ₩13,029 | ₩11,838 | ₩12,881 | +8.45% | 418.2만 |
|---|
| 2025.12.03 | ₩11,196 | ₩11,945 | ₩11,049 | ₩11,905 | +6.33% | 320.9만 |
|---|
| 2025.12.02 | ₩11,410 | ₩11,410 | ₩10,915 | ₩11,143 | -2.34% | 272.8만 |
|---|
| 2025.12.01 | ₩11,370 | ₩11,571 | ₩11,089 | ₩11,156 | -1.88% | 328.9만 |
|---|
| 2025.11.28 | ₩11,584 | ₩11,838 | ₩11,504 | ₩11,771 | +1.62% | 133.2만 |
|---|
| 2025.11.26 | ₩11,437 | ₩11,584 | ₩11,196 | ₩11,437 | 0.00% | 291.4만 |
|---|
| 2025.11.25 | ₩11,062 | ₩11,250 | ₩10,674 | ₩11,223 | +1.45% | 509.6만 |
|---|
| 2025.11.24 | ₩10,741 | ₩11,250 | ₩10,193 | ₩11,196 | +4.23% | 671.8만 |
|---|
| 2025.11.21 | ₩10,741 | ₩11,504 | ₩10,313 | ₩11,089 | +3.24% | 512.9만 |
|---|
| 2025.11.20 | ₩11,905 | ₩12,173 | ₩10,728 | ₩10,768 | -9.55% | 406.5만 |
|---|
| 2025.11.19 | ₩11,504 | ₩11,771 | ₩11,169 | ₩11,637 | +1.16% | 461.9만 |
|---|
| 2025.11.18 | ₩11,225 | ₩11,718 | ₩10,955 | ₩11,504 | +2.48% | 452.7만 |
|---|
| 2025.11.17 | ₩12,159 | ₩12,280 | ₩11,357 | ₩11,397 | -6.27% | 354.5만 |
|---|
| 2025.11.14 | ₩11,537 | ₩12,500 | ₩11,504 | ₩12,293 | +6.55% | 622.5만 |
|---|
| 2025.11.13 | ₩12,601 | ₩12,708 | ₩11,838 | ₩11,878 | -5.73% | 494만 |
|---|
| 2025.11.12 | ₩13,323 | ₩13,483 | ₩12,641 | ₩12,841 | -3.61% | 582.8만 |
|---|
| 2025.11.11 | ₩13,457 | ₩13,632 | ₩12,975 | ₩13,229 | -1.69% | 399.5만 |
|---|
| 2025.11.10 | ₩14,687 | ₩14,687 | ₩13,577 | ₩13,617 | -7.29% | 429.4만 |
|---|
| 2025.11.07 | ₩15,182 | ₩15,269 | ₩13,310 | ₩14,099 | -7.14% | 999.9만 |
|---|
| 2025.11.06 | ₩13,711 | ₩13,825 | ₩12,788 | ₩12,855 | -6.24% | 565.6만 |
|---|
| 2025.11.05 | ₩13,778 | ₩14,045 | ₩13,524 | ₩13,804 | +0.19% | 328.9만 |
|---|
| 2025.11.04 | ₩14,018 | ₩14,219 | ₩13,256 | ₩13,537 | -3.44% | 742만 |
|---|
| 2025.11.03 | ₩15,115 | ₩15,276 | ₩14,353 | ₩14,580 | -3.54% | 407.5만 |
|---|
| 2025.10.31 | ₩15,316 | ₩15,731 | ₩15,115 | ₩15,490 | +1.14% | 364.5만 |
|---|
| 2025.10.30 | ₩16,185 | ₩16,212 | ₩15,075 | ₩15,169 | -6.28% | 495.4만 |
|---|
| 2025.10.29 | ₩17,322 | ₩17,898 | ₩16,199 | ₩16,266 | -6.10% | 369.1만 |
|---|
| 2025.10.28 | ₩17,416 | ₩17,817 | ₩17,322 | ₩17,550 | +0.77% | 155.4만 |
|---|
| 2025.10.27 | ₩17,844 | ₩17,931 | ₩17,110 | ₩17,376 | -2.62% | 168.6만 |
|---|
| 2025.10.24 | ₩18,031 | ₩18,225 | ₩17,510 | ₩17,523 | -2.82% | 157.8만 |
|---|
| 2025.10.23 | ₩17,429 | ₩17,857 | ₩17,242 | ₩17,577 | +0.84% | 156.8만 |
|---|
| 2025.10.22 | ₩18,058 | ₩18,219 | ₩17,015 | ₩17,309 | -4.15% | 254.1만 |
|---|
| 2025.10.21 | ₩18,740 | ₩18,747 | ₩17,215 | ₩17,563 | -6.28% | 308.2만 |
|---|
| 2025.10.20 | ₩18,018 | ₩19,503 | ₩17,924 | ₩18,914 | +4.97% | 288만 |
|---|
| 2025.10.17 | ₩18,500 | ₩18,687 | ₩17,363 | ₩17,603 | -4.84% | 499.7만 |
|---|
| 2025.10.16 | ₩20,372 | ₩20,720 | ₩18,740 | ₩18,887 | -7.29% | 351.5만 |
|---|
| 2025.10.15 | ₩20,125 | ₩20,479 | ₩19,229 | ₩20,238 | +0.56% | 417.8만 |
|---|
| 2025.10.14 | ₩17,256 | ₩20,105 | ₩17,082 | ₩19,770 | +14.57% | 664.7만 |
|---|
| 2025.10.13 | ₩18,794 | ₩18,968 | ₩17,456 | ₩17,617 | -6.26% | 328.1만 |
|---|
| 2025.10.10 | ₩19,275 | ₩19,851 | ₩18,098 | ₩18,165 | -5.76% | 430만 |
|---|