시장 데이터를 불러오는 중
전체 종목
퓨어 사이클 과거 주가
Pure Cycle Corporation - Common Stock · PCYO · NASDAQ
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pure Cycle Corporation - Common Stock · PCYO · NASDAQ
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,797 | ₩14,924 | ₩14,797 | ₩14,897 | +0.68% | 4.6만 |
| 2026.10.08 | ₩14,669 | ₩14,844 | ₩14,669 | ₩14,750 | +0.55% | 4.2만 |
| 2026.10.07 | ₩14,602 | ₩14,763 | ₩14,602 | ₩14,696 | +0.64% | 5.3만 |
| 2026.10.06 | ₩14,602 | ₩14,743 | ₩14,555 | ₩14,736 | +0.92% | 3.7만 |
| 2026.10.05 | ₩14,629 | ₩14,683 | ₩14,334 | ₩14,562 | -0.46% | 10.4만 |
| 2026.10.02 | ₩14,683 | ₩14,790 | ₩14,616 | ₩14,616 | -0.46% | 9.5만 |
| 2026.10.01 | ₩14,750 | ₩14,750 | ₩14,509 | ₩14,602 | -1.00% | 4.8만 |
| 2026.09.30 | ₩14,804 | ₩14,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,804 |
| 0.00% |
| 10.5만 |
| 2026.09.29 | ₩14,710 | ₩14,777 | ₩14,602 | ₩14,736 | +0.18% | 11.4만 |
|---|
| 2026.09.28 | ₩14,522 | ₩14,683 | ₩14,482 | ₩14,656 | +0.92% | 10.1만 |
|---|
| 2026.09.25 | ₩14,602 | ₩14,602 | ₩14,448 | ₩14,576 | -0.18% | 6.5만 |
|---|
| 2026.09.24 | ₩14,750 | ₩14,754 | ₩14,294 | ₩14,576 | -1.18% | 17.1만 |
|---|
| 2026.09.23 | ₩14,884 | ₩14,884 | ₩14,730 | ₩14,750 | -0.90% | 8.8만 |
|---|
| 2026.09.22 | ₩15,125 | ₩15,125 | ₩14,804 | ₩14,884 | -1.60% | 5.9만 |
|---|
| 2026.09.21 | ₩14,817 | ₩14,964 | ₩14,805 | ₩14,924 | +0.72% | 8.1만 |
|---|
| 2026.09.18 | ₩14,857 | ₩14,880 | ₩14,763 | ₩14,817 | -0.27% | 21.8만 |
|---|
| 2026.09.17 | ₩14,991 | ₩15,085 | ₩14,897 | ₩14,897 | -0.63% | 7.6만 |
|---|
| 2026.09.16 | ₩15,018 | ₩15,018 | ₩14,837 | ₩14,924 | -0.62% | 5.6만 |
|---|
| 2026.09.15 | ₩14,804 | ₩14,897 | ₩14,669 | ₩14,897 | +0.63% | 17.9만 |
|---|
| 2026.09.14 | ₩14,924 | ₩14,991 | ₩14,763 | ₩14,817 | -0.72% | 7.6만 |
|---|
| 2026.09.11 | ₩14,857 | ₩14,938 | ₩14,770 | ₩14,911 | +0.36% | 6만 |
|---|
| 2026.09.10 | ₩14,991 | ₩15,065 | ₩14,750 | ₩14,817 | -1.16% | 7만 |
|---|
| 2026.09.09 | ₩14,830 | ₩15,058 | ₩14,750 | ₩15,058 | +1.54% | 7.8만 |
|---|
| 2026.09.08 | ₩14,964 | ₩15,031 | ₩14,817 | ₩14,830 | -0.90% | 6.6만 |
|---|
| 2026.09.04 | ₩14,911 | ₩15,072 | ₩14,911 | ₩15,005 | +0.63% | 5.6만 |
|---|
| 2026.09.03 | ₩15,018 | ₩15,058 | ₩14,884 | ₩14,911 | -0.71% | 6.6만 |
|---|
| 2026.09.02 | ₩14,964 | ₩15,132 | ₩14,897 | ₩14,951 | -0.09% | 5.9만 |
|---|
| 2026.09.01 | ₩14,844 | ₩14,931 | ₩14,750 | ₩14,897 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩15,259 | ₩15,259 | ₩14,850 | ₩14,877 | -2.50% | 11.8만 |
|---|
| 2026.08.28 | ₩15,353 | ₩15,487 | ₩15,246 | ₩15,326 | -0.17% | 5.3만 |
|---|
| 2026.08.27 | ₩15,380 | ₩15,447 | ₩15,179 | ₩15,326 | -0.35% | 4.4만 |
|---|
| 2026.08.26 | ₩15,675 | ₩15,682 | ₩15,447 | ₩15,447 | -1.45% | 4.9만 |
|---|
| 2026.08.25 | ₩15,166 | ₩15,742 | ₩15,166 | ₩15,675 | +3.36% | 8만 |
|---|
| 2026.08.24 | ₩15,300 | ₩15,782 | ₩15,179 | ₩15,608 | +2.02% | 9.9만 |
|---|
| 2026.08.21 | ₩15,742 | ₩15,742 | ₩14,991 | ₩15,179 | -3.58% | 10.8만 |
|---|
| 2026.08.20 | ₩15,367 | ₩15,843 | ₩15,353 | ₩15,675 | +2.01% | 10.8만 |
|---|
| 2026.08.19 | ₩15,474 | ₩15,595 | ₩15,246 | ₩15,367 | -0.69% | 10.4만 |
|---|
| 2026.08.18 | ₩15,085 | ₩15,487 | ₩15,005 | ₩15,340 | +1.69% | 11.8만 |
|---|
| 2026.08.17 | ₩15,099 | ₩15,246 | ₩14,911 | ₩15,112 | +0.09% | 4.6만 |
|---|
| 2026.08.14 | ₩15,206 | ₩15,300 | ₩15,038 | ₩15,099 | -0.71% | 3.3만 |
|---|
| 2026.08.13 | ₩15,192 | ₩15,548 | ₩15,139 | ₩15,206 | +0.09% | 4.3만 |
|---|
| 2026.08.12 | ₩15,259 | ₩15,300 | ₩14,884 | ₩15,192 | -0.44% | 7.8만 |
|---|
| 2026.08.11 | ₩15,112 | ₩15,340 | ₩14,924 | ₩15,286 | +1.15% | 9.8만 |
|---|
| 2026.08.10 | ₩14,549 | ₩15,186 | ₩14,455 | ₩15,031 | +3.32% | 27.1만 |
|---|
| 2026.08.07 | ₩14,307 | ₩14,616 | ₩14,214 | ₩14,522 | +1.50% | 13.3만 |
|---|
| 2026.08.06 | ₩14,173 | ₩14,361 | ₩14,133 | ₩14,294 | +0.85% | 4.3만 |
|---|
| 2026.08.05 | ₩14,281 | ₩14,381 | ₩13,999 | ₩14,173 | -0.75% | 4.6만 |
|---|
| 2026.08.04 | ₩14,361 | ₩14,448 | ₩14,120 | ₩14,187 | -1.21% | 8.7만 |
|---|
| 2026.08.03 | ₩14,281 | ₩14,616 | ₩14,227 | ₩14,348 | +0.47% | 8.1만 |
|---|
| 2026.07.31 | ₩14,415 | ₩14,577 | ₩14,079 | ₩14,093 | -2.23% | 6.3만 |
|---|
| 2026.07.30 | ₩14,348 | ₩14,441 | ₩14,187 | ₩14,361 | +0.09% | 6.6만 |
|---|
| 2026.07.29 | ₩14,428 | ₩14,495 | ₩14,160 | ₩14,187 | -1.67% | 4.3만 |
|---|
| 2026.07.28 | ₩14,522 | ₩14,750 | ₩14,354 | ₩14,428 | -0.65% | 5.8만 |
|---|
| 2026.07.27 | ₩14,294 | ₩14,468 | ₩14,214 | ₩14,455 | +1.13% | 3.3만 |
|---|
| 2026.07.24 | ₩14,294 | ₩14,441 | ₩14,059 | ₩14,321 | +0.19% | 4.1만 |
|---|
| 2026.07.23 | ₩14,173 | ₩14,334 | ₩14,160 | ₩14,214 | +0.28% | 4.6만 |
|---|
| 2026.07.22 | ₩14,214 | ₩14,468 | ₩14,214 | ₩14,401 | +1.32% | 5.1만 |
|---|
| 2026.07.21 | ₩14,321 | ₩14,521 | ₩13,919 | ₩14,240 | -0.56% | 6.9만 |
|---|
| 2026.07.20 | ₩14,294 | ₩14,549 | ₩14,173 | ₩14,281 | -0.09% | 5.8만 |
|---|
| 2026.07.17 | ₩14,441 | ₩14,696 | ₩14,120 | ₩14,348 | -0.65% | 5.3만 |
|---|
| 2026.07.16 | ₩14,361 | ₩14,723 | ₩14,328 | ₩14,535 | +1.21% | 5.6만 |
|---|
| 2026.07.15 | ₩14,093 | ₩14,482 | ₩14,093 | ₩14,348 | +1.81% | 4.3만 |
|---|
| 2026.07.14 | ₩14,495 | ₩14,495 | ₩14,053 | ₩14,053 | -3.05% | 4.6만 |
|---|
| 2026.07.13 | ₩14,468 | ₩14,736 | ₩14,395 | ₩14,495 | +0.19% | 5.8만 |
|---|
| 2026.07.10 | ₩14,535 | ₩14,777 | ₩14,267 | ₩14,428 | -0.74% | 6.2만 |
|---|
| 2026.07.09 | ₩13,664 | ₩14,468 | ₩13,262 | ₩14,468 | +5.89% | 10.5만 |
|---|
| 2026.07.08 | ₩14,187 | ₩14,576 | ₩14,146 | ₩14,267 | +0.57% | 9.3만 |
|---|
| 2026.07.07 | ₩14,361 | ₩14,549 | ₩14,120 | ₩14,281 | -0.56% | 5.3만 |
|---|
| 2026.07.06 | ₩14,455 | ₩14,455 | ₩14,133 | ₩14,146 | -2.13% | 4.7만 |
|---|
| 2026.07.02 | ₩14,616 | ₩14,837 | ₩14,468 | ₩14,495 | -0.83% | 3.1만 |
|---|
| 2026.07.01 | ₩14,281 | ₩14,871 | ₩14,281 | ₩14,750 | +3.29% | 7.8만 |
|---|
| 2026.06.30 | ₩14,656 | ₩14,656 | ₩14,321 | ₩14,361 | -2.01% | 4.7만 |
|---|
| 2026.06.29 | ₩14,857 | ₩14,991 | ₩14,455 | ₩14,656 | -1.35% | 5.8만 |
|---|
| 2026.06.26 | ₩14,750 | ₩15,125 | ₩14,750 | ₩15,058 | +2.09% | 19.7만 |
|---|
| 2026.06.25 | ₩15,300 | ₩15,367 | ₩14,690 | ₩14,736 | -3.68% | 5.7만 |
|---|
| 2026.06.24 | ₩14,804 | ₩15,326 | ₩14,804 | ₩15,246 | +2.99% | 6.6만 |
|---|
| 2026.06.23 | ₩15,005 | ₩15,333 | ₩14,790 | ₩14,817 | -1.25% | 7.6만 |
|---|
| 2026.06.22 | ₩14,844 | ₩15,031 | ₩14,817 | ₩14,978 | +0.90% | 5.8만 |
|---|
| 2026.06.18 | ₩14,844 | ₩14,884 | ₩14,589 | ₩14,844 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩14,602 | ₩14,844 | ₩14,415 | ₩14,656 | +0.37% | 6.3만 |
|---|
| 2026.06.16 | ₩14,267 | ₩15,045 | ₩14,267 | ₩14,656 | +2.73% | 5.7만 |
|---|
| 2026.06.15 | ₩14,361 | ₩14,388 | ₩13,919 | ₩14,173 | -1.31% | 3.3만 |
|---|
| 2026.06.12 | ₩14,227 | ₩14,696 | ₩14,227 | ₩14,388 | +1.13% | 6.2만 |
|---|
| 2026.06.11 | ₩14,173 | ₩14,415 | ₩13,952 | ₩14,160 | -0.09% | 6.2만 |
|---|
| 2026.06.10 | ₩14,240 | ₩14,401 | ₩14,093 | ₩14,133 | -0.75% | 4.5만 |
|---|
| 2026.06.09 | ₩14,106 | ₩14,348 | ₩14,106 | ₩14,227 | +0.86% | 4.5만 |
|---|
| 2026.06.08 | ₩14,146 | ₩14,334 | ₩13,878 | ₩13,945 | -1.42% | 5.9만 |
|---|
| 2026.06.05 | ₩13,744 | ₩14,549 | ₩13,697 | ₩14,053 | +2.24% | 7.2만 |
|---|
| 2026.06.04 | ₩13,664 | ₩14,079 | ₩13,664 | ₩13,838 | +1.28% | 5만 |
|---|
| 2026.06.03 | ₩13,959 | ₩13,959 | ₩13,516 | ₩13,570 | -2.79% | 4.2만 |
|---|
| 2026.06.02 | ₩14,079 | ₩14,240 | ₩13,999 | ₩14,012 | -0.48% | 2.4만 |
|---|
| 2026.06.01 | ₩13,838 | ₩14,260 | ₩13,744 | ₩14,093 | +1.84% | 7.1만 |
|---|
| 2026.05.29 | ₩14,214 | ₩14,475 | ₩13,865 | ₩13,878 | -2.36% | 4.5만 |
|---|
| 2026.05.28 | ₩13,691 | ₩14,307 | ₩13,436 | ₩14,267 | +4.21% | 13.8만 |
|---|
| 2026.05.27 | ₩13,476 | ₩13,691 | ₩13,396 | ₩13,583 | +0.80% | 7만 |
|---|
| 2026.05.26 | ₩13,489 | ₩13,731 | ₩13,074 | ₩13,302 | -1.39% | 19만 |
|---|
| 2026.05.22 | ₩13,677 | ₩13,691 | ₩13,295 | ₩13,463 | -1.57% | 7.8만 |
|---|
| 2026.05.21 | ₩13,637 | ₩13,670 | ₩13,422 | ₩13,543 | -0.69% | 4.6만 |
|---|
| 2026.05.20 | ₩13,717 | ₩13,972 | ₩13,597 | ₩13,691 | -0.20% | 3.8만 |
|---|
| 2026.05.19 | ₩13,932 | ₩14,026 | ₩13,476 | ₩13,624 | -2.21% | 3.7만 |
|---|
| 2026.05.18 | ₩13,932 | ₩14,415 | ₩13,878 | ₩13,999 | +0.48% | 5.5만 |
|---|
| 2026.05.15 | ₩14,428 | ₩14,830 | ₩13,979 | ₩14,026 | -2.79% | 5.3만 |
|---|
| 2026.05.14 | ₩14,938 | ₩15,058 | ₩14,629 | ₩14,629 | -2.06% | 2.1만 |
|---|
| 2026.05.13 | ₩14,817 | ₩15,498 | ₩14,669 | ₩14,938 | +0.81% | 3.5만 |
|---|
| 2026.05.12 | ₩15,420 | ₩15,595 | ₩14,897 | ₩14,951 | -3.04% | 2.9만 |
|---|
| 2026.05.11 | ₩15,595 | ₩16,681 | ₩15,320 | ₩15,501 | -0.60% | 6.5만 |
|---|
| 2026.05.08 | ₩15,715 | ₩15,742 | ₩15,407 | ₩15,581 | -0.85% | 4.2만 |
|---|
| 2026.05.07 | ₩15,581 | ₩15,789 | ₩15,501 | ₩15,662 | +0.52% | 3.9만 |
|---|
| 2026.05.06 | ₩15,394 | ₩15,675 | ₩15,340 | ₩15,420 | +0.17% | 5만 |
|---|
| 2026.05.05 | ₩15,326 | ₩15,508 | ₩15,192 | ₩15,394 | +0.44% | 3.7만 |
|---|
| 2026.05.04 | ₩15,326 | ₩15,689 | ₩15,159 | ₩15,286 | -0.26% | 7.4만 |
|---|
| 2026.05.01 | ₩15,474 | ₩15,568 | ₩15,219 | ₩15,420 | -0.35% | 3.3만 |
|---|
| 2026.04.30 | ₩15,072 | ₩15,501 | ₩14,884 | ₩15,474 | +2.67% | 4.5만 |
|---|
| 2026.04.29 | ₩15,233 | ₩15,407 | ₩15,005 | ₩15,099 | -0.88% | 5.7만 |
|---|
| 2026.04.28 | ₩15,206 | ₩15,621 | ₩15,206 | ₩15,367 | +1.06% | 2.5만 |
|---|
| 2026.04.27 | ₩15,286 | ₩15,568 | ₩14,848 | ₩15,340 | +0.35% | 2.9만 |
|---|
| 2026.04.24 | ₩15,045 | ₩15,487 | ₩15,005 | ₩15,420 | +2.50% | 2.2만 |
|---|
| 2026.04.23 | ₩15,420 | ₩15,756 | ₩14,830 | ₩15,031 | -2.52% | 8.2만 |
|---|
| 2026.04.22 | ₩15,340 | ₩15,481 | ₩15,058 | ₩15,407 | +0.44% | 4.6만 |
|---|
| 2026.04.21 | ₩15,353 | ₩15,434 | ₩15,246 | ₩15,340 | -0.09% | 2.8만 |
|---|
| 2026.04.20 | ₩15,407 | ₩15,541 | ₩15,226 | ₩15,340 | -0.44% | 3.6만 |
|---|
| 2026.04.17 | ₩15,058 | ₩15,420 | ₩15,058 | ₩15,367 | +2.05% | 5.2만 |
|---|
| 2026.04.16 | ₩14,790 | ₩14,931 | ₩14,612 | ₩14,857 | +0.45% | 3.3만 |
|---|
| 2026.04.15 | ₩15,058 | ₩15,125 | ₩14,857 | ₩14,857 | -1.34% | 1.9만 |
|---|
| 2026.04.14 | ₩15,099 | ₩15,320 | ₩15,065 | ₩15,152 | +0.36% | 3.3만 |
|---|
| 2026.04.13 | ₩15,045 | ₩15,259 | ₩14,924 | ₩15,085 | +0.27% | 4.5만 |
|---|
| 2026.04.10 | ₩15,782 | ₩16,158 | ₩14,763 | ₩15,058 | -4.59% | 11만 |
|---|
| 2026.04.09 | ₩14,361 | ₩16,091 | ₩13,784 | ₩15,890 | +10.64% | 7.9만 |
|---|
| 2026.04.08 | ₩15,595 | ₩15,769 | ₩14,889 | ₩15,742 | +0.95% | 9.9만 |
|---|
| 2026.04.07 | ₩13,744 | ₩14,844 | ₩13,744 | ₩14,804 | +7.71% | 29.3만 |
|---|
| 2026.04.06 | ₩14,012 | ₩14,120 | ₩13,811 | ₩13,878 | -0.96% | 2.8만 |
|---|
| 2026.04.02 | ₩13,731 | ₩14,012 | ₩13,717 | ₩13,972 | +1.76% | 1.5만 |
|---|
| 2026.04.01 | ₩13,597 | ₩13,932 | ₩13,503 | ₩13,825 | +1.68% | 3.8만 |
|---|
| 2026.03.31 | ₩13,530 | ₩13,530 | ₩13,119 | ₩13,489 | -0.30% | 5.8만 |
|---|
| 2026.03.30 | ₩13,342 | ₩13,463 | ₩13,275 | ₩13,436 | +0.70% | 7.1만 |
|---|
| 2026.03.27 | ₩13,087 | ₩13,583 | ₩13,013 | ₩13,235 | +1.13% | 4.8만 |
|---|
| 2026.03.26 | ₩13,194 | ₩13,382 | ₩13,127 | ₩13,208 | +0.10% | 4.2만 |
|---|
| 2026.03.25 | ₩13,610 | ₩13,610 | ₩13,208 | ₩13,248 | -2.66% | 6.9만 |
|---|
| 2026.03.24 | ₩13,717 | ₩13,905 | ₩13,422 | ₩13,436 | -2.05% | 5.2만 |
|---|
| 2026.03.23 | ₩14,160 | ₩14,160 | ₩13,851 | ₩13,865 | -2.08% | 7.4만 |
|---|
| 2026.03.20 | ₩13,758 | ₩14,120 | ₩13,543 | ₩13,878 | +0.88% | 20.2만 |
|---|
| 2026.03.19 | ₩13,503 | ₩13,892 | ₩13,409 | ₩13,784 | +2.09% | 2.9만 |
|---|
| 2026.03.18 | ₩13,851 | ₩13,944 | ₩13,556 | ₩13,570 | -2.03% | 4.7만 |
|---|
| 2026.03.17 | ₩14,079 | ₩14,368 | ₩13,905 | ₩13,986 | -0.67% | 9.2만 |
|---|
| 2026.03.16 | ₩13,986 | ₩14,026 | ₩13,784 | ₩13,919 | -0.48% | 4.1만 |
|---|
| 2026.03.13 | ₩13,624 | ₩14,066 | ₩13,422 | ₩13,771 | +1.08% | 6.7만 |
|---|
| 2026.03.12 | ₩13,329 | ₩13,764 | ₩13,208 | ₩13,516 | +1.41% | 4.2만 |
|---|
| 2026.03.11 | ₩13,422 | ₩13,487 | ₩13,288 | ₩13,409 | -0.10% | 3.1만 |
|---|
| 2026.03.10 | ₩13,583 | ₩13,811 | ₩13,329 | ₩13,516 | -0.49% | 5.6만 |
|---|
| 2026.03.09 | ₩13,556 | ₩13,851 | ₩13,275 | ₩13,771 | +1.58% | 5.2만 |
|---|
| 2026.03.06 | ₩13,624 | ₩13,851 | ₩13,489 | ₩13,684 | +0.44% | 4.9만 |
|---|
| 2026.03.05 | ₩14,173 | ₩14,200 | ₩13,705 | ₩13,825 | -2.46% | 3.2만 |
|---|
| 2026.03.04 | ₩14,066 | ₩14,669 | ₩14,066 | ₩14,294 | +1.62% | 5.3만 |
|---|
| 2026.03.03 | ₩13,892 | ₩14,220 | ₩13,758 | ₩13,905 | +0.10% | 3.6만 |
|---|
| 2026.03.02 | ₩14,187 | ₩14,314 | ₩13,919 | ₩14,160 | -0.19% | 5.2만 |
|---|
| 2026.02.27 | ₩14,361 | ₩14,529 | ₩13,986 | ₩14,173 | -1.31% | 6만 |
|---|
| 2026.02.26 | ₩14,723 | ₩14,824 | ₩14,475 | ₩14,482 | -1.64% | 2.3만 |
|---|
| 2026.02.25 | ₩14,441 | ₩14,690 | ₩14,267 | ₩14,643 | +1.39% | 2.7만 |
|---|
| 2026.02.24 | ₩14,254 | ₩14,395 | ₩14,106 | ₩14,334 | +0.56% | 3.9만 |
|---|
| 2026.02.23 | ₩14,441 | ₩14,441 | ₩14,093 | ₩14,173 | -1.86% | 7.8만 |
|---|
| 2026.02.20 | ₩14,643 | ₩14,643 | ₩14,350 | ₩14,401 | -1.65% | 2.4만 |
|---|
| 2026.02.19 | ₩14,267 | ₩14,804 | ₩14,066 | ₩14,683 | +2.91% | 7.5만 |
|---|
| 2026.02.18 | ₩15,219 | ₩15,353 | ₩14,322 | ₩14,334 | -5.81% | 7.5만 |
|---|
| 2026.02.17 | ₩15,085 | ₩15,521 | ₩15,085 | ₩15,273 | +1.24% | 5.9만 |
|---|
| 2026.02.13 | ₩14,482 | ₩15,300 | ₩14,482 | ₩15,005 | +3.61% | 9.5만 |
|---|
| 2026.02.12 | ₩14,334 | ₩14,468 | ₩14,106 | ₩14,441 | +0.75% | 15.1만 |
|---|
| 2026.02.11 | ₩14,830 | ₩14,830 | ₩14,200 | ₩14,200 | -4.25% | 6.1만 |
|---|
| 2026.02.10 | ₩14,683 | ₩14,942 | ₩14,509 | ₩14,723 | +0.27% | 6.5만 |
|---|
| 2026.02.09 | ₩14,978 | ₩14,978 | ₩14,433 | ₩14,656 | -2.15% | 6.1만 |
|---|
| 2026.02.06 | ₩15,005 | ₩15,179 | ₩14,495 | ₩14,951 | -0.36% | 10.7만 |
|---|
| 2026.02.05 | ₩15,246 | ₩15,253 | ₩14,763 | ₩14,871 | -2.46% | 5.1만 |
|---|
| 2026.02.04 | ₩15,514 | ₩15,682 | ₩15,112 | ₩15,152 | -2.33% | 9만 |
|---|
| 2026.02.03 | ₩15,595 | ₩15,612 | ₩15,179 | ₩15,380 | -1.38% | 5.6만 |
|---|
| 2026.02.02 | ₩15,528 | ₩15,823 | ₩15,487 | ₩15,528 | 0.00% | 4.1만 |
|---|
| 2026.01.30 | ₩15,581 | ₩15,662 | ₩15,447 | ₩15,528 | -0.34% | 3.7만 |
|---|
| 2026.01.29 | ₩15,497 | ₩15,648 | ₩15,286 | ₩15,621 | +0.80% | 2.8만 |
|---|
| 2026.01.28 | ₩15,903 | ₩15,950 | ₩15,367 | ₩15,380 | -3.29% | 6.8만 |
|---|
| 2026.01.27 | ₩15,849 | ₩15,954 | ₩15,823 | ₩15,890 | +0.25% | 1.8만 |
|---|
| 2026.01.26 | ₩15,863 | ₩16,017 | ₩15,756 | ₩15,849 | -0.08% | 3.1만 |
|---|
| 2026.01.23 | ₩15,930 | ₩15,997 | ₩15,782 | ₩15,863 | -0.42% | 4.6만 |
|---|
| 2026.01.22 | ₩15,809 | ₩16,077 | ₩15,715 | ₩16,010 | +1.27% | 10.2만 |
|---|
| 2026.01.21 | ₩15,326 | ₩16,002 | ₩15,326 | ₩15,823 | +3.24% | 8.1만 |
|---|
| 2026.01.20 | ₩15,300 | ₩15,461 | ₩15,239 | ₩15,326 | +0.18% | 2.3만 |
|---|
| 2026.01.16 | ₩15,621 | ₩15,789 | ₩15,528 | ₩15,595 | -0.17% | 6.9만 |
|---|
| 2026.01.15 | ₩15,192 | ₩15,689 | ₩14,993 | ₩15,675 | +3.18% | 4.6만 |
|---|
| 2026.01.14 | ₩15,420 | ₩15,440 | ₩14,763 | ₩15,166 | -1.65% | 4.7만 |
|---|
| 2026.01.13 | ₩15,380 | ₩15,621 | ₩15,259 | ₩15,367 | -0.09% | 2.4만 |
|---|
| 2026.01.12 | ₩14,763 | ₩15,447 | ₩14,763 | ₩15,420 | +4.45% | 2.3만 |
|---|
| 2026.01.09 | ₩15,005 | ₩15,152 | ₩14,757 | ₩14,817 | -1.25% | 2.9만 |
|---|
| 2026.01.08 | ₩14,857 | ₩15,178 | ₩14,529 | ₩14,978 | +0.81% | 4.8만 |
|---|
| 2026.01.07 | ₩14,307 | ₩14,529 | ₩14,106 | ₩14,294 | -0.09% | 3.5만 |
|---|
| 2026.01.06 | ₩14,388 | ₩14,562 | ₩14,093 | ₩14,482 | +0.65% | 4.4만 |
|---|
| 2026.01.05 | ₩14,482 | ₩14,938 | ₩14,435 | ₩14,509 | +0.19% | 3.8만 |
|---|
| 2026.01.02 | ₩14,830 | ₩14,830 | ₩14,441 | ₩14,495 | -2.26% | 3.3만 |
|---|
| 2025.12.31 | ₩14,643 | ₩14,837 | ₩14,629 | ₩14,736 | +0.64% | 3.2만 |
|---|
| 2025.12.30 | ₩14,857 | ₩14,971 | ₩14,696 | ₩14,750 | -0.72% | 2.2만 |
|---|
| 2025.12.29 | ₩15,621 | ₩15,621 | ₩14,777 | ₩14,857 | -4.89% | 2.7만 |
|---|
| 2025.12.26 | ₩15,045 | ₩15,045 | ₩14,629 | ₩14,871 | -1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩15,045 | ₩15,045 | ₩14,763 | ₩14,804 | -1.60% | 2.3만 |
|---|
| 2025.12.23 | ₩15,099 | ₩15,581 | ₩15,031 | ₩15,072 | -0.18% | 4만 |
|---|
| 2025.12.22 | ₩15,192 | ₩15,911 | ₩15,099 | ₩15,179 | -0.09% | 3.1만 |
|---|
| 2025.12.19 | ₩15,635 | ₩15,635 | ₩15,192 | ₩15,192 | -2.83% | 11.5만 |
|---|
| 2025.12.18 | ₩15,648 | ₩15,816 | ₩15,461 | ₩15,689 | +0.26% | 3.8만 |
|---|
| 2025.12.17 | ₩15,689 | ₩15,742 | ₩15,273 | ₩15,501 | -1.20% | 4.9만 |
|---|
| 2025.12.16 | ₩15,796 | ₩15,890 | ₩15,568 | ₩15,715 | -0.51% | 4.6만 |
|---|
| 2025.12.15 | ₩16,299 | ₩16,299 | ₩15,823 | ₩15,903 | -2.43% | 3.9만 |
|---|
| 2025.12.12 | ₩15,836 | ₩16,118 | ₩15,568 | ₩16,010 | +1.10% | 4.6만 |
|---|
| 2025.12.11 | ₩16,077 | ₩16,252 | ₩15,729 | ₩15,823 | -1.58% | 5.2만 |
|---|
| 2025.12.10 | ₩15,246 | ₩16,171 | ₩15,246 | ₩15,957 | +4.66% | 10.6만 |
|---|
| 2025.12.09 | ₩15,407 | ₩15,541 | ₩15,179 | ₩15,394 | -0.09% | 4.1만 |
|---|
| 2025.12.08 | ₩15,300 | ₩15,440 | ₩15,233 | ₩15,353 | +0.35% | 2.6만 |
|---|
| 2025.12.05 | ₩15,876 | ₩15,876 | ₩15,152 | ₩15,273 | -3.80% | 3.6만 |
|---|
| 2025.12.04 | ₩15,702 | ₩16,037 | ₩15,648 | ₩15,903 | +1.28% | 3.1만 |
|---|
| 2025.12.03 | ₩15,434 | ₩15,735 | ₩15,222 | ₩15,715 | +1.82% | 6.6만 |
|---|
| 2025.12.02 | ₩15,139 | ₩15,427 | ₩15,018 | ₩15,340 | +1.33% | 2.9만 |
|---|
| 2025.12.01 | ₩15,085 | ₩15,166 | ₩14,951 | ₩14,991 | -0.62% | 3.1만 |
|---|
| 2025.11.28 | ₩15,246 | ₩15,487 | ₩15,192 | ₩15,259 | +0.09% | 2만 |
|---|
| 2025.11.26 | ₩15,058 | ₩15,499 | ₩15,058 | ₩15,286 | +1.51% | 5.5만 |
|---|
| 2025.11.25 | ₩14,857 | ₩15,139 | ₩14,736 | ₩15,099 | +1.62% | 2.7만 |
|---|
| 2025.11.24 | ₩15,018 | ₩15,018 | ₩14,703 | ₩14,763 | -1.70% | 2.8만 |
|---|
| 2025.11.21 | ₩14,441 | ₩14,817 | ₩14,388 | ₩14,750 | +2.14% | 5.3만 |
|---|
| 2025.11.20 | ₩14,804 | ₩15,038 | ₩14,415 | ₩14,415 | -2.63% | 5.1만 |
|---|
| 2025.11.19 | ₩14,804 | ₩14,958 | ₩14,719 | ₩14,736 | -0.45% | 4.2만 |
|---|
| 2025.11.18 | ₩14,777 | ₩14,830 | ₩14,730 | ₩14,790 | +0.09% | 3.8만 |
|---|
| 2025.11.17 | ₩14,817 | ₩14,964 | ₩14,710 | ₩14,790 | -0.18% | 12.6만 |
|---|
| 2025.11.14 | ₩15,009 | ₩15,009 | ₩14,710 | ₩14,897 | -0.74% | 5.4만 |
|---|
| 2025.11.13 | ₩14,884 | ₩15,483 | ₩14,763 | ₩14,817 | -0.45% | 3.4만 |
|---|
| 2025.11.12 | ₩14,978 | ₩15,172 | ₩14,880 | ₩15,058 | +0.54% | 4.6만 |
|---|
| 2025.11.11 | ₩14,911 | ₩14,924 | ₩14,797 | ₩14,911 | 0.00% | 4.5만 |
|---|
| 2025.11.10 | ₩14,736 | ₩14,846 | ₩14,683 | ₩14,750 | +0.09% | 3.1만 |
|---|
| 2025.11.07 | ₩14,535 | ₩14,696 | ₩14,535 | ₩14,656 | +0.83% | 4.4만 |
|---|
| 2025.11.06 | ₩14,696 | ₩14,723 | ₩14,535 | ₩14,549 | -1.00% | 4.8만 |
|---|
| 2025.11.05 | ₩14,736 | ₩14,844 | ₩14,562 | ₩14,750 | +0.09% | 5.4만 |
|---|
| 2025.11.04 | ₩14,736 | ₩14,884 | ₩14,736 | ₩14,804 | +0.45% | 5.7만 |
|---|
| 2025.11.03 | ₩14,804 | ₩14,816 | ₩14,616 | ₩14,750 | -0.36% | 7.4만 |
|---|
| 2025.10.31 | ₩14,750 | ₩14,804 | ₩14,609 | ₩14,763 | +0.09% | 6만 |
|---|
| 2025.10.30 | ₩14,562 | ₩14,804 | ₩14,562 | ₩14,763 | +1.38% | 5.4만 |
|---|
| 2025.10.29 | ₩14,696 | ₩14,804 | ₩14,562 | ₩14,629 | -0.46% | 7.6만 |
|---|
| 2025.10.28 | ₩14,723 | ₩14,837 | ₩14,696 | ₩14,736 | +0.09% | 6.5만 |
|---|
| 2025.10.27 | ₩14,857 | ₩14,897 | ₩14,669 | ₩14,750 | -0.72% | 8.5만 |
|---|
| 2025.10.24 | ₩14,817 | ₩14,871 | ₩14,616 | ₩14,777 | -0.27% | 17.2만 |
|---|
| 2025.10.23 | ₩14,750 | ₩14,857 | ₩14,683 | ₩14,817 | +0.45% | 5.1만 |
|---|
| 2025.10.22 | ₩14,750 | ₩14,871 | ₩14,629 | ₩14,669 | -0.55% | 6.3만 |
|---|
| 2025.10.21 | ₩14,750 | ₩14,830 | ₩14,716 | ₩14,777 | +0.18% | 4.7만 |
|---|
| 2025.10.20 | ₩14,804 | ₩14,884 | ₩14,683 | ₩14,804 | 0.00% | 4.4만 |
|---|
| 2025.10.17 | ₩14,777 | ₩14,873 | ₩14,616 | ₩14,710 | -0.45% | 7.2만 |
|---|
| 2025.10.16 | ₩14,710 | ₩14,830 | ₩14,710 | ₩14,763 | +0.36% | 2.8만 |
|---|
| 2025.10.15 | ₩14,871 | ₩14,964 | ₩14,750 | ₩14,777 | -0.63% | 5.3만 |
|---|
| 2025.10.14 | ₩14,602 | ₩14,951 | ₩14,602 | ₩14,857 | +1.74% | 6.5만 |
|---|
| 2025.10.13 | ₩14,683 | ₩14,884 | ₩14,509 | ₩14,750 | +0.46% | 3.6만 |
|---|
| 2025.10.10 | ₩14,616 | ₩14,777 | ₩14,549 | ₩14,629 | +0.09% | 9.4만 |
|---|