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 | ₩5,337 | ₩5,370 | ₩5,116 | ₩5,256 | -1.51% | 404.6만 |
| 2026.10.08 | ₩5,028 | ₩5,424 | ₩4,827 | ₩5,270 | +4.80% | 1046.6만 |
| 2026.10.07 | ₩5,323 | ₩5,323 | ₩4,988 | ₩5,095 | -4.28% | 644.6만 |
| 2026.10.06 | ₩5,605 | ₩5,632 | ₩5,270 | ₩5,370 | -4.19% | 506만 |
| 2026.10.05 | ₩5,793 | ₩5,861 | ₩5,162 | ₩5,484 | -5.32% | 954.5만 |
| 2026.10.02 | ₩5,846 | ₩6,168 | ₩5,659 | ₩5,887 | +0.69% | 557.1만 |
| 2026.10.01 | ₩5,913 | ₩5,994 | ₩5,685 | ₩5,752 | -2.72% | 579.5만 |
| 2026.09.30 | ₩6,074 | ₩6,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,913 |
| -2.65% |
| 1063.5만 |
| 2026.09.29 | ₩6,316 | ₩6,356 | ₩5,820 | ₩5,940 | -5.94% | 626.9만 |
|---|
| 2026.09.28 | ₩6,550 | ₩6,624 | ₩6,208 | ₩6,249 | -4.61% | 758만 |
|---|
| 2026.09.25 | ₩6,570 | ₩6,973 | ₩6,410 | ₩6,731 | +2.45% | 530.9만 |
|---|
| 2026.09.24 | ₩6,839 | ₩6,879 | ₩6,477 | ₩6,517 | -4.71% | 1078.7만 |
|---|
| 2026.09.23 | ₩7,442 | ₩7,520 | ₩6,859 | ₩6,906 | -7.21% | 680.9만 |
|---|
| 2026.09.22 | ₩7,697 | ₩7,697 | ₩7,388 | ₩7,496 | -2.61% | 287.6만 |
|---|
| 2026.09.21 | ₩7,750 | ₩7,875 | ₩7,516 | ₩7,603 | -1.90% | 260.8만 |
|---|
| 2026.09.18 | ₩7,710 | ₩7,844 | ₩7,576 | ₩7,670 | -0.52% | 633.2만 |
|---|
| 2026.09.17 | ₩7,616 | ₩7,710 | ₩7,429 | ₩7,630 | +0.18% | 420.7만 |
|---|
| 2026.09.16 | ₩7,482 | ₩7,643 | ₩7,241 | ₩7,402 | -1.08% | 363.4만 |
|---|
| 2026.09.15 | ₩7,844 | ₩7,925 | ₩7,375 | ₩7,482 | -4.62% | 432.6만 |
|---|
| 2026.09.14 | ₩7,858 | ₩7,938 | ₩7,724 | ₩7,844 | -0.17% | 269.2만 |
|---|
| 2026.09.11 | ₩7,905 | ₩8,354 | ₩7,817 | ₩8,072 | +2.12% | 306.1만 |
|---|
| 2026.09.10 | ₩8,260 | ₩8,354 | ₩7,683 | ₩7,817 | -5.36% | 648.2만 |
|---|
| 2026.09.09 | ₩8,957 | ₩9,064 | ₩8,381 | ₩8,407 | -6.14% | 251.8만 |
|---|
| 2026.09.08 | ₩8,555 | ₩8,823 | ₩8,394 | ₩8,729 | +2.04% | 221.2만 |
|---|
| 2026.09.04 | ₩8,448 | ₩8,661 | ₩8,448 | ₩8,568 | +1.43% | 153.2만 |
|---|
| 2026.09.03 | ₩8,474 | ₩8,682 | ₩8,167 | ₩8,474 | 0.00% | 292.5만 |
|---|
| 2026.09.02 | ₩8,394 | ₩8,635 | ₩8,314 | ₩8,488 | +1.12% | 211.3만 |
|---|
| 2026.09.01 | ₩8,542 | ₩8,669 | ₩8,206 | ₩8,434 | -1.26% | 361만 |
|---|
| 2026.08.31 | ₩8,930 | ₩8,930 | ₩8,528 | ₩8,756 | -1.95% | 279.4만 |
|---|
| 2026.08.28 | ₩8,890 | ₩9,105 | ₩8,669 | ₩8,716 | -1.96% | 183.4만 |
|---|
| 2026.08.27 | ₩9,105 | ₩9,132 | ₩8,890 | ₩8,917 | -2.06% | 243.5만 |
|---|
| 2026.08.26 | ₩8,971 | ₩9,239 | ₩8,635 | ₩8,971 | 0.00% | 242.1만 |
|---|
| 2026.08.25 | ₩8,877 | ₩8,984 | ₩8,555 | ₩8,957 | +0.91% | 343.7만 |
|---|
| 2026.08.24 | ₩9,024 | ₩9,158 | ₩8,743 | ₩8,863 | -1.78% | 398.3만 |
|---|
| 2026.08.21 | ₩8,984 | ₩9,373 | ₩8,957 | ₩9,118 | +1.49% | 278만 |
|---|
| 2026.08.20 | ₩9,534 | ₩9,587 | ₩8,863 | ₩9,051 | -5.06% | 480.7만 |
|---|
| 2026.08.19 | ₩9,199 | ₩9,862 | ₩9,199 | ₩9,614 | +4.52% | 463.5만 |
|---|
| 2026.08.18 | ₩9,386 | ₩9,641 | ₩9,178 | ₩9,225 | -1.71% | 295.7만 |
|---|
| 2026.08.17 | ₩9,292 | ₩9,681 | ₩9,024 | ₩9,675 | +4.11% | 443.2만 |
|---|
| 2026.08.14 | ₩9,427 | ₩9,554 | ₩9,125 | ₩9,319 | -1.14% | 397.8만 |
|---|
| 2026.08.13 | ₩9,628 | ₩10,003 | ₩9,359 | ₩9,386 | -2.51% | 486.7만 |
|---|
| 2026.08.12 | ₩10,553 | ₩10,647 | ₩9,587 | ₩9,614 | -8.89% | 412.1만 |
|---|
| 2026.08.11 | ₩9,882 | ₩10,338 | ₩9,440 | ₩10,258 | +3.80% | 474.4만 |
|---|
| 2026.08.10 | ₩9,641 | ₩9,970 | ₩9,507 | ₩9,722 | +0.83% | 449.5만 |
|---|
| 2026.08.07 | ₩9,118 | ₩9,949 | ₩8,850 | ₩9,668 | +6.03% | 670.5만 |
|---|
| 2026.08.06 | ₩9,098 | ₩9,654 | ₩8,877 | ₩9,212 | +1.25% | 683.9만 |
|---|
| 2026.08.05 | ₩9,654 | ₩9,654 | ₩9,158 | ₩9,212 | -4.58% | 444.8만 |
|---|
| 2026.08.04 | ₩9,695 | ₩9,822 | ₩9,520 | ₩9,695 | 0.00% | 466.9만 |
|---|
| 2026.08.03 | ₩8,676 | ₩9,514 | ₩8,588 | ₩9,400 | +8.35% | 595.5만 |
|---|
| 2026.07.31 | ₩8,649 | ₩8,783 | ₩8,173 | ₩8,542 | -1.24% | 299.4만 |
|---|
| 2026.07.30 | ₩8,005 | ₩8,548 | ₩7,992 | ₩8,515 | +6.37% | 400.9만 |
|---|
| 2026.07.29 | ₩8,193 | ₩8,334 | ₩7,844 | ₩7,938 | -3.11% | 406.3만 |
|---|
| 2026.07.28 | ₩8,019 | ₩8,300 | ₩7,871 | ₩8,273 | +3.18% | 351.3만 |
|---|
| 2026.07.27 | ₩7,844 | ₩8,126 | ₩7,710 | ₩8,019 | +2.22% | 315.2만 |
|---|
| 2026.07.24 | ₩8,032 | ₩8,072 | ₩7,791 | ₩7,844 | -2.34% | 386.4만 |
|---|
| 2026.07.23 | ₩8,179 | ₩8,340 | ₩7,958 | ₩8,059 | -1.48% | 319.9만 |
|---|
| 2026.07.22 | ₩8,662 | ₩8,743 | ₩8,381 | ₩8,407 | -2.94% | 267.4만 |
|---|
| 2026.07.21 | ₩8,367 | ₩8,716 | ₩8,287 | ₩8,662 | +3.53% | 303.6만 |
|---|
| 2026.07.20 | ₩8,072 | ₩8,253 | ₩7,931 | ₩8,166 | +1.16% | 318.1만 |
|---|
| 2026.07.17 | ₩8,059 | ₩8,354 | ₩7,998 | ₩8,106 | +0.58% | 450.9만 |
|---|
| 2026.07.16 | ₩9,239 | ₩9,239 | ₩8,166 | ₩8,173 | -11.54% | 771.6만 |
|---|
| 2026.07.15 | ₩9,413 | ₩10,097 | ₩9,333 | ₩9,453 | +0.43% | 480.9만 |
|---|
| 2026.07.14 | ₩9,118 | ₩9,373 | ₩8,930 | ₩9,064 | -0.59% | 319.9만 |
|---|
| 2026.07.13 | ₩9,695 | ₩9,840 | ₩8,890 | ₩8,984 | -7.33% | 502.5만 |
|---|
| 2026.07.10 | ₩10,057 | ₩10,164 | ₩9,634 | ₩9,789 | -2.67% | 297만 |
|---|
| 2026.07.09 | ₩9,963 | ₩10,137 | ₩9,675 | ₩10,003 | +0.40% | 452.9만 |
|---|
| 2026.07.08 | ₩9,413 | ₩9,936 | ₩9,413 | ₩9,762 | +3.70% | 741.9만 |
|---|
| 2026.07.07 | ₩10,231 | ₩10,285 | ₩9,574 | ₩9,587 | -6.29% | 400.7만 |
|---|
| 2026.07.06 | ₩10,191 | ₩10,459 | ₩9,996 | ₩10,379 | +1.84% | 315.3만 |
|---|
| 2026.07.02 | ₩11,089 | ₩11,176 | ₩10,151 | ₩10,204 | -7.98% | 362만 |
|---|
| 2026.07.01 | ₩10,928 | ₩11,210 | ₩10,714 | ₩10,741 | -1.72% | 326.8만 |
|---|
| 2026.06.30 | ₩10,325 | ₩10,922 | ₩10,271 | ₩10,875 | +5.32% | 453.4만 |
|---|
| 2026.06.29 | ₩10,446 | ₩10,714 | ₩9,782 | ₩10,218 | -2.18% | 559.9만 |
|---|
| 2026.06.26 | ₩10,392 | ₩10,660 | ₩10,171 | ₩10,446 | +0.52% | 768.6만 |
|---|
| 2026.06.25 | ₩10,754 | ₩11,036 | ₩10,372 | ₩10,593 | -1.50% | 408.2만 |
|---|
| 2026.06.24 | ₩10,982 | ₩11,076 | ₩10,352 | ₩10,727 | -2.32% | 700.8만 |
|---|
| 2026.06.23 | ₩10,861 | ₩11,364 | ₩10,794 | ₩11,116 | +2.35% | 486.2만 |
|---|
| 2026.06.22 | ₩11,652 | ₩12,162 | ₩11,119 | ₩11,183 | -4.03% | 467.6만 |
|---|
| 2026.06.18 | ₩11,921 | ₩11,961 | ₩11,559 | ₩11,666 | -2.14% | 579.6만 |
|---|
| 2026.06.17 | ₩10,926 | ₩12,095 | ₩10,926 | ₩11,559 | +5.79% | 857만 |
|---|
| 2026.06.16 | ₩11,693 | ₩11,719 | ₩10,794 | ₩10,982 | -6.08% | 890.3만 |
|---|
| 2026.06.15 | ₩12,330 | ₩12,504 | ₩11,559 | ₩11,800 | -4.30% | 726.4만 |
|---|
| 2026.06.12 | ₩12,289 | ₩12,377 | ₩11,719 | ₩11,907 | -3.11% | 847.8만 |
|---|
| 2026.06.11 | ₩11,056 | ₩12,182 | ₩10,741 | ₩12,095 | +9.40% | 3712.1만 |
|---|
| 2026.06.10 | ₩14,146 | ₩14,629 | ₩13,228 | ₩13,255 | -6.30% | 560.6만 |
|---|
| 2026.06.09 | ₩16,332 | ₩16,524 | ₩14,079 | ₩14,475 | -11.37% | 667.1만 |
|---|
| 2026.06.08 | ₩17,096 | ₩17,177 | ₩15,930 | ₩16,111 | -5.76% | 430.8만 |
|---|
| 2026.06.05 | ₩18,317 | ₩18,518 | ₩16,352 | ₩16,781 | -8.38% | 558.8만 |
|---|
| 2026.06.04 | ₩18,176 | ₩19,034 | ₩17,707 | ₩18,706 | +2.91% | 440.5만 |
|---|
| 2026.06.03 | ₩16,895 | ₩18,632 | ₩16,895 | ₩18,276 | +8.17% | 628.9만 |
|---|
| 2026.06.02 | ₩16,252 | ₩17,673 | ₩16,104 | ₩17,224 | +5.98% | 377.2만 |
|---|
| 2026.06.01 | ₩16,734 | ₩16,950 | ₩16,118 | ₩16,399 | -2.00% | 276.5만 |
|---|
| 2026.05.29 | ₩17,076 | ₩17,539 | ₩16,580 | ₩16,614 | -2.71% | 364.6만 |
|---|
| 2026.05.28 | ₩16,895 | ₩17,284 | ₩16,547 | ₩17,257 | +2.14% | 255.1만 |
|---|
| 2026.05.27 | ₩16,527 | ₩17,326 | ₩16,245 | ₩16,976 | +2.72% | 402.7만 |
|---|
| 2026.05.26 | ₩15,595 | ₩16,875 | ₩15,501 | ₩16,453 | +5.50% | 617.7만 |
|---|
| 2026.05.22 | ₩15,192 | ₩15,554 | ₩14,649 | ₩15,179 | -0.09% | 391.5만 |
|---|
| 2026.05.21 | ₩15,930 | ₩16,292 | ₩15,099 | ₩15,192 | -4.63% | 440.9만 |
|---|
| 2026.05.20 | ₩16,426 | ₩16,694 | ₩15,474 | ₩15,903 | -3.18% | 409.4만 |
|---|
| 2026.05.19 | ₩17,056 | ₩17,056 | ₩16,111 | ₩16,480 | -3.38% | 463.3만 |
|---|
| 2026.05.18 | ₩16,895 | ₩17,821 | ₩16,627 | ₩17,204 | +1.83% | 773만 |
|---|
| 2026.05.15 | ₩16,010 | ₩17,351 | ₩15,957 | ₩16,882 | +5.44% | 670.1만 |
|---|
| 2026.05.14 | ₩15,508 | ₩17,298 | ₩15,367 | ₩16,614 | +7.13% | 1540.5만 |
|---|
| 2026.05.13 | ₩13,530 | ₩13,731 | ₩12,806 | ₩13,677 | +1.09% | 465.1만 |
|---|
| 2026.05.12 | ₩13,074 | ₩13,409 | ₩12,377 | ₩13,087 | +0.10% | 501.1만 |
|---|
| 2026.05.11 | ₩12,739 | ₩13,932 | ₩12,604 | ₩13,262 | +4.11% | 578.2만 |
|---|
| 2026.05.08 | ₩12,055 | ₩13,080 | ₩11,693 | ₩12,779 | +6.01% | 505.9만 |
|---|
| 2026.05.07 | ₩12,490 | ₩13,047 | ₩11,612 | ₩11,988 | -4.03% | 881.9만 |
|---|
| 2026.05.06 | ₩10,191 | ₩10,503 | ₩10,077 | ₩10,218 | +0.26% | 378.2만 |
|---|
| 2026.05.05 | ₩9,896 | ₩10,325 | ₩9,775 | ₩10,258 | +3.66% | 278.2만 |
|---|
| 2026.05.04 | ₩10,513 | ₩10,620 | ₩9,802 | ₩9,856 | -6.25% | 332.5만 |
|---|
| 2026.05.01 | ₩10,124 | ₩10,580 | ₩9,923 | ₩10,539 | +4.11% | 377.8만 |
|---|
| 2026.04.30 | ₩9,963 | ₩10,244 | ₩9,641 | ₩10,030 | +0.67% | 342만 |
|---|
| 2026.04.29 | ₩9,722 | ₩10,407 | ₩9,467 | ₩9,963 | +2.48% | 375.7만 |
|---|
| 2026.04.28 | ₩9,520 | ₩9,802 | ₩9,413 | ₩9,507 | -0.14% | 234.9만 |
|---|
| 2026.04.27 | ₩9,654 | ₩9,976 | ₩9,373 | ₩9,762 | +1.11% | 334만 |
|---|
| 2026.04.24 | ₩9,789 | ₩10,043 | ₩9,601 | ₩9,748 | -0.41% | 319.9만 |
|---|
| 2026.04.23 | ₩9,748 | ₩10,231 | ₩9,319 | ₩9,695 | -0.55% | 447만 |
|---|
| 2026.04.22 | ₩9,172 | ₩9,695 | ₩9,172 | ₩9,628 | +4.97% | 343.9만 |
|---|
| 2026.04.21 | ₩9,494 | ₩9,494 | ₩8,877 | ₩8,971 | -5.51% | 282.6만 |
|---|
| 2026.04.20 | ₩8,890 | ₩9,319 | ₩8,783 | ₩9,306 | +4.68% | 208만 |
|---|
| 2026.04.17 | ₩9,400 | ₩9,520 | ₩8,883 | ₩9,078 | -3.42% | 424.9만 |
|---|
| 2026.04.16 | ₩9,105 | ₩9,225 | ₩8,743 | ₩9,145 | +0.44% | 259.1만 |
|---|
| 2026.04.15 | ₩8,997 | ₩9,279 | ₩8,823 | ₩8,971 | -0.30% | 332.8만 |
|---|
| 2026.04.14 | ₩8,340 | ₩9,192 | ₩8,340 | ₩9,024 | +8.20% | 492.8만 |
|---|
| 2026.04.13 | ₩7,817 | ₩8,387 | ₩7,683 | ₩8,314 | +6.35% | 316.2만 |
|---|
| 2026.04.10 | ₩7,415 | ₩8,019 | ₩7,395 | ₩7,965 | +7.41% | 344.2만 |
|---|
| 2026.04.09 | ₩7,335 | ₩7,496 | ₩7,187 | ₩7,308 | -0.37% | 351.9만 |
|---|
| 2026.04.08 | ₩7,683 | ₩7,911 | ₩7,080 | ₩7,402 | -3.66% | 446만 |
|---|
| 2026.04.07 | ₩7,201 | ₩7,355 | ₩6,785 | ₩7,294 | +1.30% | 352만 |
|---|
| 2026.04.06 | ₩7,294 | ₩7,817 | ₩7,080 | ₩7,335 | +0.55% | 466.2만 |
|---|
| 2026.04.02 | ₩7,134 | ₩7,362 | ₩6,798 | ₩7,268 | +1.88% | 534.1만 |
|---|
| 2026.04.01 | ₩7,147 | ₩7,241 | ₩6,805 | ₩6,852 | -4.13% | 269.7만 |
|---|
| 2026.03.31 | ₩6,825 | ₩7,040 | ₩6,611 | ₩6,959 | +1.96% | 477.4만 |
|---|
| 2026.03.30 | ₩7,026 | ₩7,294 | ₩6,664 | ₩6,785 | -3.44% | 469.4만 |
|---|
| 2026.03.27 | ₩7,134 | ₩7,415 | ₩6,986 | ₩7,080 | -0.75% | 387.8만 |
|---|
| 2026.03.26 | ₩7,201 | ₩7,657 | ₩7,187 | ₩7,335 | +1.86% | 293.3만 |
|---|
| 2026.03.25 | ₩7,227 | ₩7,724 | ₩7,147 | ₩7,509 | +3.90% | 422.5만 |
|---|
| 2026.03.24 | ₩7,737 | ₩7,864 | ₩6,906 | ₩7,093 | -8.32% | 697.5만 |
|---|
| 2026.03.23 | ₩7,791 | ₩8,347 | ₩7,750 | ₩7,898 | +1.38% | 432.9만 |
|---|
| 2026.03.20 | ₩8,153 | ₩8,338 | ₩7,576 | ₩7,764 | -4.77% | 503.1만 |
|---|
| 2026.03.19 | ₩7,201 | ₩8,206 | ₩7,053 | ₩8,179 | +13.59% | 642.4만 |
|---|
| 2026.03.18 | ₩7,201 | ₩7,803 | ₩7,160 | ₩7,348 | +2.05% | 573.7만 |
|---|
| 2026.03.17 | ₩7,724 | ₩7,844 | ₩6,865 | ₩7,268 | -5.90% | 1314.1만 |
|---|
| 2026.03.16 | ₩7,844 | ₩8,005 | ₩7,643 | ₩7,791 | -0.68% | 332.4만 |
|---|
| 2026.03.13 | ₩7,724 | ₩8,066 | ₩7,522 | ₩7,724 | 0.00% | 425.9만 |
|---|
| 2026.03.12 | ₩7,388 | ₩7,693 | ₩7,254 | ₩7,616 | +3.09% | 442.5만 |
|---|
| 2026.03.11 | ₩7,817 | ₩8,032 | ₩7,388 | ₩7,536 | -3.60% | 596.2만 |
|---|
| 2026.03.10 | ₩7,844 | ₩8,381 | ₩7,750 | ₩7,844 | 0.00% | 436만 |
|---|
| 2026.03.09 | ₩7,911 | ₩7,978 | ₩7,543 | ₩7,884 | -0.34% | 418.1만 |
|---|
| 2026.03.06 | ₩7,724 | ₩8,233 | ₩7,683 | ₩8,166 | +5.73% | 393.6만 |
|---|
| 2026.03.05 | ₩8,179 | ₩8,434 | ₩7,697 | ₩8,045 | -1.64% | 545.2만 |
|---|
| 2026.03.04 | ₩8,220 | ₩8,689 | ₩7,965 | ₩8,314 | +1.14% | 445.9만 |
|---|
| 2026.03.03 | ₩8,287 | ₩8,374 | ₩7,777 | ₩8,092 | -2.35% | 557.2만 |
|---|
| 2026.03.02 | ₩8,193 | ₩8,890 | ₩8,071 | ₩8,649 | +5.56% | 640.3만 |
|---|
| 2026.02.27 | ₩10,057 | ₩10,057 | ₩8,072 | ₩8,461 | -15.87% | 2220.5만 |
|---|
| 2026.02.26 | ₩11,880 | ₩11,921 | ₩10,747 | ₩10,888 | -8.35% | 646.1만 |
|---|
| 2026.02.25 | ₩11,800 | ₩12,122 | ₩11,585 | ₩11,894 | +0.80% | 251.8만 |
|---|
| 2026.02.24 | ₩11,532 | ₩11,733 | ₩11,103 | ₩11,492 | -0.35% | 391만 |
|---|
| 2026.02.23 | ₩11,800 | ₩12,028 | ₩11,512 | ₩11,612 | -1.59% | 271.5만 |
|---|
| 2026.02.20 | ₩12,229 | ₩12,672 | ₩11,907 | ₩12,055 | -1.43% | 217.7만 |
|---|
| 2026.02.19 | ₩11,907 | ₩12,417 | ₩11,611 | ₩12,403 | +4.17% | 244.3만 |
|---|
| 2026.02.18 | ₩11,646 | ₩12,309 | ₩11,559 | ₩11,934 | +2.48% | 405.5만 |
|---|
| 2026.02.17 | ₩11,424 | ₩11,713 | ₩10,834 | ₩11,505 | +0.70% | 408.2만 |
|---|
| 2026.02.13 | ₩11,612 | ₩12,122 | ₩11,612 | ₩11,652 | +0.35% | 253.7만 |
|---|
| 2026.02.12 | ₩12,068 | ₩12,256 | ₩11,639 | ₩11,693 | -3.11% | 374.8만 |
|---|
| 2026.02.11 | ₩12,819 | ₩12,913 | ₩12,068 | ₩12,135 | -5.33% | 382.1만 |
|---|
| 2026.02.10 | ₩12,859 | ₩13,114 | ₩12,470 | ₩12,591 | -2.09% | 253만 |
|---|
| 2026.02.09 | ₩12,886 | ₩12,960 | ₩12,175 | ₩12,859 | -0.21% | 249.2만 |
|---|
| 2026.02.06 | ₩12,725 | ₩13,127 | ₩12,470 | ₩12,940 | +1.69% | 228.8만 |
|---|
| 2026.02.05 | ₩13,235 | ₩13,329 | ₩12,068 | ₩12,263 | -7.35% | 362.9만 |
|---|
| 2026.02.04 | ₩13,409 | ₩13,691 | ₩12,792 | ₩13,489 | +0.60% | 278.3만 |
|---|
| 2026.02.03 | ₩12,839 | ₩13,241 | ₩12,511 | ₩13,235 | +3.08% | 303.7만 |
|---|
| 2026.02.02 | ₩13,020 | ₩13,020 | ₩12,444 | ₩12,591 | -3.30% | 301.3만 |
|---|
| 2026.01.30 | ₩13,516 | ₩13,865 | ₩12,759 | ₩12,819 | -5.16% | 336.1만 |
|---|
| 2026.01.29 | ₩15,031 | ₩15,034 | ₩13,503 | ₩13,704 | -8.83% | 600.2만 |
|---|
| 2026.01.28 | ₩15,259 | ₩15,367 | ₩14,589 | ₩15,219 | -0.26% | 329.8만 |
|---|
| 2026.01.27 | ₩15,072 | ₩15,434 | ₩14,763 | ₩15,206 | +0.89% | 218.1만 |
|---|
| 2026.01.26 | ₩15,487 | ₩15,676 | ₩14,991 | ₩15,072 | -2.68% | 254.1만 |
|---|
| 2026.01.23 | ₩15,957 | ₩16,319 | ₩15,487 | ₩15,689 | -1.68% | 339만 |
|---|
| 2026.01.22 | ₩15,689 | ₩16,506 | ₩15,615 | ₩16,077 | +2.48% | 440.1만 |
|---|
| 2026.01.21 | ₩15,554 | ₩16,225 | ₩14,468 | ₩15,246 | -1.98% | 415.8만 |
|---|
| 2026.01.20 | ₩15,179 | ₩16,197 | ₩15,045 | ₩15,353 | +1.15% | 412.3만 |
|---|
| 2026.01.16 | ₩14,897 | ₩16,264 | ₩14,897 | ₩15,769 | +5.85% | 605.5만 |
|---|
| 2026.01.15 | ₩15,367 | ₩15,722 | ₩14,871 | ₩14,891 | -3.10% | 611.4만 |
|---|
| 2026.01.14 | ₩13,774 | ₩15,548 | ₩13,677 | ₩15,367 | +11.57% | 1174.7만 |
|---|
| 2026.01.13 | ₩14,146 | ₩14,415 | ₩13,744 | ₩13,932 | -1.52% | 462.9만 |
|---|
| 2026.01.12 | ₩13,275 | ₩14,106 | ₩13,275 | ₩14,039 | +5.76% | 585.2만 |
|---|
| 2026.01.09 | ₩13,851 | ₩14,294 | ₩13,416 | ₩13,449 | -2.90% | 585.4만 |
|---|
| 2026.01.08 | ₩12,095 | ₩13,711 | ₩12,014 | ₩13,650 | +12.86% | 522.7만 |
|---|
| 2026.01.07 | ₩12,591 | ₩12,645 | ₩11,934 | ₩12,095 | -3.94% | 297.3만 |
|---|
| 2026.01.06 | ₩12,417 | ₩12,705 | ₩12,222 | ₩12,685 | +2.16% | 310.4만 |
|---|
| 2026.01.05 | ₩12,108 | ₩12,497 | ₩11,860 | ₩12,377 | +2.21% | 428.6만 |
|---|
| 2026.01.02 | ₩11,719 | ₩12,055 | ₩11,505 | ₩12,001 | +2.40% | 251.9만 |
|---|
| 2025.12.31 | ₩11,492 | ₩11,565 | ₩11,183 | ₩11,518 | +0.23% | 399.6만 |
|---|
| 2025.12.30 | ₩11,854 | ₩11,934 | ₩11,525 | ₩11,545 | -2.60% | 304.8만 |
|---|
| 2025.12.29 | ₩11,907 | ₩12,218 | ₩11,585 | ₩11,813 | -0.79% | 261.7만 |
|---|
| 2025.12.26 | ₩12,323 | ₩12,517 | ₩12,014 | ₩12,082 | -1.96% | 181.9만 |
|---|
| 2025.12.24 | ₩12,323 | ₩12,470 | ₩12,155 | ₩12,444 | +0.98% | 113.9만 |
|---|
| 2025.12.23 | ₩12,280 | ₩12,417 | ₩11,941 | ₩12,229 | -0.41% | 316.9만 |
|---|
| 2025.12.22 | ₩12,216 | ₩12,739 | ₩12,128 | ₩12,363 | +1.21% | 341.4만 |
|---|
| 2025.12.19 | ₩12,068 | ₩12,604 | ₩11,706 | ₩11,907 | -1.33% | 608.6만 |
|---|
| 2025.12.18 | ₩10,808 | ₩12,075 | ₩10,808 | ₩11,934 | +10.42% | 838.2만 |
|---|
| 2025.12.17 | ₩10,513 | ₩10,861 | ₩9,956 | ₩9,990 | -4.97% | 429.8만 |
|---|
| 2025.12.16 | ₩10,647 | ₩10,989 | ₩10,285 | ₩10,513 | -1.26% | 505.8만 |
|---|
| 2025.12.15 | ₩12,021 | ₩12,256 | ₩10,727 | ₩10,741 | -10.65% | 621만 |
|---|
| 2025.12.12 | ₩12,578 | ₩12,736 | ₩11,706 | ₩11,773 | -6.40% | 355.3만 |
|---|
| 2025.12.11 | ₩12,658 | ₩13,013 | ₩12,423 | ₩12,658 | 0.00% | 340.7만 |
|---|
| 2025.12.10 | ₩12,189 | ₩12,682 | ₩11,961 | ₩12,578 | +3.19% | 271.8만 |
|---|
| 2025.12.09 | ₩12,162 | ₩12,558 | ₩12,122 | ₩12,323 | +1.32% | 186.6만 |
|---|
| 2025.12.08 | ₩12,591 | ₩12,725 | ₩12,169 | ₩12,242 | -2.77% | 248만 |
|---|
| 2025.12.05 | ₩12,752 | ₩12,967 | ₩12,390 | ₩12,457 | -2.31% | 222.2만 |
|---|
| 2025.12.04 | ₩11,907 | ₩13,060 | ₩11,867 | ₩12,913 | +8.45% | 418.2만 |
|---|
| 2025.12.03 | ₩11,223 | ₩11,974 | ₩11,076 | ₩11,934 | +6.33% | 320.9만 |
|---|
| 2025.12.02 | ₩11,438 | ₩11,438 | ₩10,942 | ₩11,170 | -2.34% | 272.8만 |
|---|
| 2025.12.01 | ₩11,398 | ₩11,599 | ₩11,116 | ₩11,183 | -1.88% | 328.9만 |
|---|
| 2025.11.28 | ₩11,612 | ₩11,867 | ₩11,532 | ₩11,800 | +1.62% | 133.2만 |
|---|
| 2025.11.26 | ₩11,465 | ₩11,612 | ₩11,223 | ₩11,465 | 0.00% | 291.4만 |
|---|
| 2025.11.25 | ₩11,089 | ₩11,277 | ₩10,700 | ₩11,250 | +1.45% | 509.6만 |
|---|
| 2025.11.24 | ₩10,767 | ₩11,277 | ₩10,218 | ₩11,223 | +4.23% | 671.8만 |
|---|
| 2025.11.21 | ₩10,767 | ₩11,532 | ₩10,338 | ₩11,116 | +3.24% | 512.9만 |
|---|
| 2025.11.20 | ₩11,934 | ₩12,202 | ₩10,754 | ₩10,794 | -9.55% | 406.5만 |
|---|
| 2025.11.19 | ₩11,532 | ₩11,800 | ₩11,197 | ₩11,666 | +1.16% | 461.9만 |
|---|
| 2025.11.18 | ₩11,253 | ₩11,746 | ₩10,982 | ₩11,532 | +2.48% | 452.7만 |
|---|
| 2025.11.17 | ₩12,189 | ₩12,309 | ₩11,384 | ₩11,424 | -6.27% | 354.5만 |
|---|
| 2025.11.14 | ₩11,565 | ₩12,531 | ₩11,532 | ₩12,323 | +6.55% | 622.5만 |
|---|
| 2025.11.13 | ₩12,631 | ₩12,739 | ₩11,867 | ₩11,907 | -5.73% | 494만 |
|---|
| 2025.11.12 | ₩13,355 | ₩13,516 | ₩12,672 | ₩12,873 | -3.61% | 582.8만 |
|---|
| 2025.11.11 | ₩13,489 | ₩13,665 | ₩13,007 | ₩13,262 | -1.69% | 399.5만 |
|---|
| 2025.11.10 | ₩14,723 | ₩14,723 | ₩13,610 | ₩13,650 | -7.29% | 429.4만 |
|---|
| 2025.11.07 | ₩15,219 | ₩15,306 | ₩13,342 | ₩14,133 | -7.14% | 999.9만 |
|---|
| 2025.11.06 | ₩13,744 | ₩13,858 | ₩12,819 | ₩12,886 | -6.24% | 565.6만 |
|---|
| 2025.11.05 | ₩13,811 | ₩14,079 | ₩13,556 | ₩13,838 | +0.19% | 328.9만 |
|---|
| 2025.11.04 | ₩14,053 | ₩14,254 | ₩13,288 | ₩13,570 | -3.44% | 742만 |
|---|
| 2025.11.03 | ₩15,152 | ₩15,313 | ₩14,388 | ₩14,616 | -3.54% | 407.5만 |
|---|
| 2025.10.31 | ₩15,353 | ₩15,769 | ₩15,152 | ₩15,528 | +1.14% | 364.5만 |
|---|
| 2025.10.30 | ₩16,225 | ₩16,252 | ₩15,112 | ₩15,206 | -6.28% | 495.4만 |
|---|
| 2025.10.29 | ₩17,365 | ₩17,941 | ₩16,238 | ₩16,305 | -6.10% | 369.1만 |
|---|
| 2025.10.28 | ₩17,459 | ₩17,861 | ₩17,365 | ₩17,593 | +0.77% | 155.4만 |
|---|
| 2025.10.27 | ₩17,888 | ₩17,975 | ₩17,151 | ₩17,418 | -2.62% | 168.6만 |
|---|
| 2025.10.24 | ₩18,075 | ₩18,270 | ₩17,552 | ₩17,566 | -2.82% | 157.8만 |
|---|
| 2025.10.23 | ₩17,472 | ₩17,901 | ₩17,284 | ₩17,619 | +0.84% | 156.8만 |
|---|
| 2025.10.22 | ₩18,102 | ₩18,263 | ₩17,056 | ₩17,351 | -4.15% | 254.1만 |
|---|
| 2025.10.21 | ₩18,786 | ₩18,793 | ₩17,257 | ₩17,606 | -6.28% | 308.2만 |
|---|
| 2025.10.20 | ₩18,062 | ₩19,550 | ₩17,968 | ₩18,960 | +4.97% | 288만 |
|---|
| 2025.10.17 | ₩18,545 | ₩18,732 | ₩17,405 | ₩17,646 | -4.84% | 499.7만 |
|---|
| 2025.10.16 | ₩20,422 | ₩20,771 | ₩18,786 | ₩18,934 | -7.29% | 351.5만 |
|---|
| 2025.10.15 | ₩20,174 | ₩20,529 | ₩19,275 | ₩20,288 | +0.56% | 417.8만 |
|---|
| 2025.10.14 | ₩17,298 | ₩20,154 | ₩17,123 | ₩19,819 | +14.57% | 664.7만 |
|---|
| 2025.10.13 | ₩18,840 | ₩19,014 | ₩17,499 | ₩17,660 | -6.26% | 328.1만 |
|---|
| 2025.10.10 | ₩19,322 | ₩19,899 | ₩18,142 | ₩18,209 | -5.76% | 430만 |
|---|