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 | ₩14,726 | ₩14,853 | ₩14,726 | ₩14,826 | +0.68% | 4.6만 |
| 2026.10.08 | ₩14,599 | ₩14,773 | ₩14,599 | ₩14,679 | +0.55% | 4.2만 |
| 2026.10.07 | ₩14,533 | ₩14,693 | ₩14,533 | ₩14,626 | +0.64% | 5.3만 |
| 2026.10.06 | ₩14,533 | ₩14,673 | ₩14,486 | ₩14,666 | +0.92% | 3.7만 |
| 2026.10.05 | ₩14,559 | ₩14,613 | ₩14,266 | ₩14,493 | -0.46% | 10.4만 |
| 2026.10.02 | ₩14,613 | ₩14,719 | ₩14,546 | ₩14,546 | -0.46% | 9.5만 |
| 2026.10.01 | ₩14,679 | ₩14,679 | ₩14,439 | ₩14,533 | -1.00% | 4.8만 |
| 2026.09.30 | ₩14,733 | ₩14,813 | ₩14,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,733 |
| 0.00% |
| 10.5만 |
| 2026.09.29 | ₩14,639 | ₩14,706 | ₩14,533 | ₩14,666 | +0.18% | 11.4만 |
|---|
| 2026.09.28 | ₩14,453 | ₩14,613 | ₩14,412 | ₩14,586 | +0.92% | 10.1만 |
|---|
| 2026.09.25 | ₩14,533 | ₩14,533 | ₩14,379 | ₩14,506 | -0.18% | 6.5만 |
|---|
| 2026.09.24 | ₩14,679 | ₩14,683 | ₩14,226 | ₩14,506 | -1.18% | 17.1만 |
|---|
| 2026.09.23 | ₩14,813 | ₩14,813 | ₩14,659 | ₩14,679 | -0.90% | 8.8만 |
|---|
| 2026.09.22 | ₩15,053 | ₩15,053 | ₩14,733 | ₩14,813 | -1.60% | 5.9만 |
|---|
| 2026.09.21 | ₩14,746 | ₩14,893 | ₩14,734 | ₩14,853 | +0.72% | 8.1만 |
|---|
| 2026.09.18 | ₩14,786 | ₩14,809 | ₩14,693 | ₩14,746 | -0.27% | 21.8만 |
|---|
| 2026.09.17 | ₩14,920 | ₩15,013 | ₩14,826 | ₩14,826 | -0.63% | 7.6만 |
|---|
| 2026.09.16 | ₩14,946 | ₩14,946 | ₩14,766 | ₩14,853 | -0.62% | 5.6만 |
|---|
| 2026.09.15 | ₩14,733 | ₩14,826 | ₩14,599 | ₩14,826 | +0.63% | 17.9만 |
|---|
| 2026.09.14 | ₩14,853 | ₩14,920 | ₩14,693 | ₩14,746 | -0.72% | 7.6만 |
|---|
| 2026.09.11 | ₩14,786 | ₩14,866 | ₩14,699 | ₩14,840 | +0.36% | 6만 |
|---|
| 2026.09.10 | ₩14,920 | ₩14,993 | ₩14,679 | ₩14,746 | -1.16% | 7만 |
|---|
| 2026.09.09 | ₩14,759 | ₩14,986 | ₩14,679 | ₩14,986 | +1.54% | 7.8만 |
|---|
| 2026.09.08 | ₩14,893 | ₩14,960 | ₩14,746 | ₩14,759 | -0.90% | 6.6만 |
|---|
| 2026.09.04 | ₩14,840 | ₩15,000 | ₩14,840 | ₩14,933 | +0.63% | 5.6만 |
|---|
| 2026.09.03 | ₩14,946 | ₩14,986 | ₩14,813 | ₩14,840 | -0.71% | 6.6만 |
|---|
| 2026.09.02 | ₩14,893 | ₩15,060 | ₩14,826 | ₩14,880 | -0.09% | 5.9만 |
|---|
| 2026.09.01 | ₩14,773 | ₩14,860 | ₩14,679 | ₩14,826 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩15,186 | ₩15,186 | ₩14,779 | ₩14,806 | -2.50% | 11.8만 |
|---|
| 2026.08.28 | ₩15,280 | ₩15,413 | ₩15,173 | ₩15,253 | -0.17% | 5.3만 |
|---|
| 2026.08.27 | ₩15,307 | ₩15,373 | ₩15,106 | ₩15,253 | -0.35% | 4.4만 |
|---|
| 2026.08.26 | ₩15,600 | ₩15,607 | ₩15,373 | ₩15,373 | -1.45% | 4.9만 |
|---|
| 2026.08.25 | ₩15,093 | ₩15,667 | ₩15,093 | ₩15,600 | +3.36% | 8만 |
|---|
| 2026.08.24 | ₩15,227 | ₩15,707 | ₩15,106 | ₩15,533 | +2.02% | 9.9만 |
|---|
| 2026.08.21 | ₩15,667 | ₩15,667 | ₩14,920 | ₩15,106 | -3.58% | 10.8만 |
|---|
| 2026.08.20 | ₩15,293 | ₩15,767 | ₩15,280 | ₩15,600 | +2.01% | 10.8만 |
|---|
| 2026.08.19 | ₩15,400 | ₩15,520 | ₩15,173 | ₩15,293 | -0.69% | 10.4만 |
|---|
| 2026.08.18 | ₩15,013 | ₩15,413 | ₩14,933 | ₩15,267 | +1.69% | 11.8만 |
|---|
| 2026.08.17 | ₩15,026 | ₩15,173 | ₩14,840 | ₩15,040 | +0.09% | 4.6만 |
|---|
| 2026.08.14 | ₩15,133 | ₩15,227 | ₩14,966 | ₩15,026 | -0.71% | 3.3만 |
|---|
| 2026.08.13 | ₩15,120 | ₩15,473 | ₩15,066 | ₩15,133 | +0.09% | 4.3만 |
|---|
| 2026.08.12 | ₩15,186 | ₩15,227 | ₩14,813 | ₩15,120 | -0.44% | 7.8만 |
|---|
| 2026.08.11 | ₩15,040 | ₩15,267 | ₩14,853 | ₩15,213 | +1.15% | 9.8만 |
|---|
| 2026.08.10 | ₩14,479 | ₩15,113 | ₩14,386 | ₩14,960 | +3.32% | 27.1만 |
|---|
| 2026.08.07 | ₩14,239 | ₩14,546 | ₩14,146 | ₩14,453 | +1.50% | 13.3만 |
|---|
| 2026.08.06 | ₩14,106 | ₩14,292 | ₩14,066 | ₩14,226 | +0.85% | 4.3만 |
|---|
| 2026.08.05 | ₩14,212 | ₩14,312 | ₩13,932 | ₩14,106 | -0.75% | 4.6만 |
|---|
| 2026.08.04 | ₩14,292 | ₩14,379 | ₩14,052 | ₩14,119 | -1.21% | 8.7만 |
|---|
| 2026.08.03 | ₩14,212 | ₩14,546 | ₩14,159 | ₩14,279 | +0.47% | 8.1만 |
|---|
| 2026.07.31 | ₩14,346 | ₩14,507 | ₩14,012 | ₩14,025 | -2.23% | 6.3만 |
|---|
| 2026.07.30 | ₩14,279 | ₩14,372 | ₩14,119 | ₩14,292 | +0.09% | 6.6만 |
|---|
| 2026.07.29 | ₩14,359 | ₩14,426 | ₩14,092 | ₩14,119 | -1.67% | 4.3만 |
|---|
| 2026.07.28 | ₩14,453 | ₩14,679 | ₩14,286 | ₩14,359 | -0.65% | 5.8만 |
|---|
| 2026.07.27 | ₩14,226 | ₩14,399 | ₩14,146 | ₩14,386 | +1.13% | 3.3만 |
|---|
| 2026.07.24 | ₩14,226 | ₩14,372 | ₩13,992 | ₩14,252 | +0.19% | 4.1만 |
|---|
| 2026.07.23 | ₩14,106 | ₩14,266 | ₩14,092 | ₩14,146 | +0.28% | 4.6만 |
|---|
| 2026.07.22 | ₩14,146 | ₩14,399 | ₩14,146 | ₩14,332 | +1.32% | 5.1만 |
|---|
| 2026.07.21 | ₩14,252 | ₩14,451 | ₩13,852 | ₩14,172 | -0.56% | 6.9만 |
|---|
| 2026.07.20 | ₩14,226 | ₩14,479 | ₩14,106 | ₩14,212 | -0.09% | 5.8만 |
|---|
| 2026.07.17 | ₩14,372 | ₩14,626 | ₩14,052 | ₩14,279 | -0.65% | 5.3만 |
|---|
| 2026.07.16 | ₩14,292 | ₩14,653 | ₩14,259 | ₩14,466 | +1.21% | 5.6만 |
|---|
| 2026.07.15 | ₩14,025 | ₩14,412 | ₩14,025 | ₩14,279 | +1.81% | 4.3만 |
|---|
| 2026.07.14 | ₩14,426 | ₩14,426 | ₩13,985 | ₩13,985 | -3.05% | 4.6만 |
|---|
| 2026.07.13 | ₩14,399 | ₩14,666 | ₩14,326 | ₩14,426 | +0.19% | 5.8만 |
|---|
| 2026.07.10 | ₩14,466 | ₩14,706 | ₩14,199 | ₩14,359 | -0.74% | 6.2만 |
|---|
| 2026.07.09 | ₩13,598 | ₩14,399 | ₩13,198 | ₩14,399 | +5.89% | 10.5만 |
|---|
| 2026.07.08 | ₩14,119 | ₩14,506 | ₩14,079 | ₩14,199 | +0.57% | 9.3만 |
|---|
| 2026.07.07 | ₩14,292 | ₩14,479 | ₩14,052 | ₩14,212 | -0.56% | 5.3만 |
|---|
| 2026.07.06 | ₩14,386 | ₩14,386 | ₩14,066 | ₩14,079 | -2.13% | 4.7만 |
|---|
| 2026.07.02 | ₩14,546 | ₩14,766 | ₩14,399 | ₩14,426 | -0.83% | 3.1만 |
|---|
| 2026.07.01 | ₩14,212 | ₩14,799 | ₩14,212 | ₩14,679 | +3.29% | 7.8만 |
|---|
| 2026.06.30 | ₩14,586 | ₩14,586 | ₩14,252 | ₩14,292 | -2.01% | 4.7만 |
|---|
| 2026.06.29 | ₩14,786 | ₩14,920 | ₩14,386 | ₩14,586 | -1.35% | 5.8만 |
|---|
| 2026.06.26 | ₩14,679 | ₩15,053 | ₩14,679 | ₩14,986 | +2.09% | 19.7만 |
|---|
| 2026.06.25 | ₩15,227 | ₩15,293 | ₩14,619 | ₩14,666 | -3.68% | 5.7만 |
|---|
| 2026.06.24 | ₩14,733 | ₩15,253 | ₩14,733 | ₩15,173 | +2.99% | 6.6만 |
|---|
| 2026.06.23 | ₩14,933 | ₩15,260 | ₩14,719 | ₩14,746 | -1.25% | 7.6만 |
|---|
| 2026.06.22 | ₩14,773 | ₩14,960 | ₩14,746 | ₩14,906 | +0.90% | 5.8만 |
|---|
| 2026.06.18 | ₩14,773 | ₩14,813 | ₩14,519 | ₩14,773 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩14,533 | ₩14,773 | ₩14,346 | ₩14,586 | +0.37% | 6.3만 |
|---|
| 2026.06.16 | ₩14,199 | ₩14,973 | ₩14,199 | ₩14,586 | +2.73% | 5.7만 |
|---|
| 2026.06.15 | ₩14,292 | ₩14,319 | ₩13,852 | ₩14,106 | -1.31% | 3.3만 |
|---|
| 2026.06.12 | ₩14,159 | ₩14,626 | ₩14,159 | ₩14,319 | +1.13% | 6.2만 |
|---|
| 2026.06.11 | ₩14,106 | ₩14,346 | ₩13,885 | ₩14,092 | -0.09% | 6.2만 |
|---|
| 2026.06.10 | ₩14,172 | ₩14,332 | ₩14,025 | ₩14,066 | -0.75% | 4.5만 |
|---|
| 2026.06.09 | ₩14,039 | ₩14,279 | ₩14,039 | ₩14,159 | +0.86% | 4.5만 |
|---|
| 2026.06.08 | ₩14,079 | ₩14,266 | ₩13,812 | ₩13,879 | -1.42% | 5.9만 |
|---|
| 2026.06.05 | ₩13,679 | ₩14,479 | ₩13,632 | ₩13,985 | +2.24% | 7.2만 |
|---|
| 2026.06.04 | ₩13,598 | ₩14,012 | ₩13,598 | ₩13,772 | +1.28% | 5만 |
|---|
| 2026.06.03 | ₩13,892 | ₩13,892 | ₩13,452 | ₩13,505 | -2.79% | 4.2만 |
|---|
| 2026.06.02 | ₩14,012 | ₩14,172 | ₩13,932 | ₩13,945 | -0.48% | 2.4만 |
|---|
| 2026.06.01 | ₩13,772 | ₩14,192 | ₩13,679 | ₩14,025 | +1.84% | 7.1만 |
|---|
| 2026.05.29 | ₩14,146 | ₩14,406 | ₩13,799 | ₩13,812 | -2.36% | 4.5만 |
|---|
| 2026.05.28 | ₩13,625 | ₩14,239 | ₩13,372 | ₩14,199 | +4.21% | 13.8만 |
|---|
| 2026.05.27 | ₩13,412 | ₩13,625 | ₩13,332 | ₩13,518 | +0.80% | 7만 |
|---|
| 2026.05.26 | ₩13,425 | ₩13,665 | ₩13,011 | ₩13,238 | -1.39% | 19만 |
|---|
| 2026.05.22 | ₩13,612 | ₩13,625 | ₩13,231 | ₩13,398 | -1.57% | 7.8만 |
|---|
| 2026.05.21 | ₩13,572 | ₩13,605 | ₩13,358 | ₩13,478 | -0.69% | 4.6만 |
|---|
| 2026.05.20 | ₩13,652 | ₩13,905 | ₩13,532 | ₩13,625 | -0.20% | 3.8만 |
|---|
| 2026.05.19 | ₩13,865 | ₩13,959 | ₩13,412 | ₩13,558 | -2.21% | 3.7만 |
|---|
| 2026.05.18 | ₩13,865 | ₩14,346 | ₩13,812 | ₩13,932 | +0.48% | 5.5만 |
|---|
| 2026.05.15 | ₩14,359 | ₩14,759 | ₩13,912 | ₩13,959 | -2.79% | 5.3만 |
|---|
| 2026.05.14 | ₩14,866 | ₩14,986 | ₩14,559 | ₩14,559 | -2.06% | 2.1만 |
|---|
| 2026.05.13 | ₩14,746 | ₩15,424 | ₩14,599 | ₩14,866 | +0.81% | 3.5만 |
|---|
| 2026.05.12 | ₩15,347 | ₩15,520 | ₩14,826 | ₩14,880 | -3.04% | 2.9만 |
|---|
| 2026.05.11 | ₩15,520 | ₩16,601 | ₩15,247 | ₩15,427 | -0.60% | 6.5만 |
|---|
| 2026.05.08 | ₩15,640 | ₩15,667 | ₩15,333 | ₩15,507 | -0.85% | 4.2만 |
|---|
| 2026.05.07 | ₩15,507 | ₩15,714 | ₩15,427 | ₩15,587 | +0.52% | 3.9만 |
|---|
| 2026.05.06 | ₩15,320 | ₩15,600 | ₩15,267 | ₩15,347 | +0.17% | 5만 |
|---|
| 2026.05.05 | ₩15,253 | ₩15,433 | ₩15,120 | ₩15,320 | +0.44% | 3.7만 |
|---|
| 2026.05.04 | ₩15,253 | ₩15,614 | ₩15,086 | ₩15,213 | -0.26% | 7.4만 |
|---|
| 2026.05.01 | ₩15,400 | ₩15,493 | ₩15,146 | ₩15,347 | -0.35% | 3.3만 |
|---|
| 2026.04.30 | ₩15,000 | ₩15,427 | ₩14,813 | ₩15,400 | +2.67% | 4.5만 |
|---|
| 2026.04.29 | ₩15,160 | ₩15,333 | ₩14,933 | ₩15,026 | -0.88% | 5.7만 |
|---|
| 2026.04.28 | ₩15,133 | ₩15,547 | ₩15,133 | ₩15,293 | +1.06% | 2.5만 |
|---|
| 2026.04.27 | ₩15,213 | ₩15,493 | ₩14,777 | ₩15,267 | +0.35% | 2.9만 |
|---|
| 2026.04.24 | ₩14,973 | ₩15,413 | ₩14,933 | ₩15,347 | +2.50% | 2.2만 |
|---|
| 2026.04.23 | ₩15,347 | ₩15,680 | ₩14,759 | ₩14,960 | -2.52% | 8.2만 |
|---|
| 2026.04.22 | ₩15,267 | ₩15,407 | ₩14,986 | ₩15,333 | +0.44% | 4.6만 |
|---|
| 2026.04.21 | ₩15,280 | ₩15,360 | ₩15,173 | ₩15,267 | -0.09% | 2.8만 |
|---|
| 2026.04.20 | ₩15,333 | ₩15,467 | ₩15,153 | ₩15,267 | -0.44% | 3.6만 |
|---|
| 2026.04.17 | ₩14,986 | ₩15,347 | ₩14,986 | ₩15,293 | +2.05% | 5.2만 |
|---|
| 2026.04.16 | ₩14,719 | ₩14,860 | ₩14,542 | ₩14,786 | +0.45% | 3.3만 |
|---|
| 2026.04.15 | ₩14,986 | ₩15,053 | ₩14,786 | ₩14,786 | -1.34% | 1.9만 |
|---|
| 2026.04.14 | ₩15,026 | ₩15,247 | ₩14,993 | ₩15,080 | +0.36% | 3.3만 |
|---|
| 2026.04.13 | ₩14,973 | ₩15,186 | ₩14,853 | ₩15,013 | +0.27% | 4.5만 |
|---|
| 2026.04.10 | ₩15,707 | ₩16,081 | ₩14,693 | ₩14,986 | -4.59% | 11만 |
|---|
| 2026.04.09 | ₩14,292 | ₩16,014 | ₩13,719 | ₩15,814 | +10.64% | 7.9만 |
|---|
| 2026.04.08 | ₩15,520 | ₩15,694 | ₩14,818 | ₩15,667 | +0.95% | 9.9만 |
|---|
| 2026.04.07 | ₩13,679 | ₩14,773 | ₩13,679 | ₩14,733 | +7.71% | 29.3만 |
|---|
| 2026.04.06 | ₩13,945 | ₩14,052 | ₩13,745 | ₩13,812 | -0.96% | 2.8만 |
|---|
| 2026.04.02 | ₩13,665 | ₩13,945 | ₩13,652 | ₩13,905 | +1.76% | 1.5만 |
|---|
| 2026.04.01 | ₩13,532 | ₩13,865 | ₩13,438 | ₩13,759 | +1.68% | 3.8만 |
|---|
| 2026.03.31 | ₩13,465 | ₩13,465 | ₩13,057 | ₩13,425 | -0.30% | 5.8만 |
|---|
| 2026.03.30 | ₩13,278 | ₩13,398 | ₩13,211 | ₩13,372 | +0.70% | 7.1만 |
|---|
| 2026.03.27 | ₩13,025 | ₩13,518 | ₩12,951 | ₩13,171 | +1.13% | 4.8만 |
|---|
| 2026.03.26 | ₩13,131 | ₩13,318 | ₩13,065 | ₩13,145 | +0.10% | 4.2만 |
|---|
| 2026.03.25 | ₩13,545 | ₩13,545 | ₩13,145 | ₩13,185 | -2.66% | 6.9만 |
|---|
| 2026.03.24 | ₩13,652 | ₩13,839 | ₩13,358 | ₩13,372 | -2.05% | 5.2만 |
|---|
| 2026.03.23 | ₩14,092 | ₩14,092 | ₩13,785 | ₩13,799 | -2.08% | 7.4만 |
|---|
| 2026.03.20 | ₩13,692 | ₩14,052 | ₩13,478 | ₩13,812 | +0.88% | 20.2만 |
|---|
| 2026.03.19 | ₩13,438 | ₩13,825 | ₩13,345 | ₩13,719 | +2.09% | 2.9만 |
|---|
| 2026.03.18 | ₩13,785 | ₩13,877 | ₩13,492 | ₩13,505 | -2.03% | 4.7만 |
|---|
| 2026.03.17 | ₩14,012 | ₩14,299 | ₩13,839 | ₩13,919 | -0.67% | 9.2만 |
|---|
| 2026.03.16 | ₩13,919 | ₩13,959 | ₩13,719 | ₩13,852 | -0.48% | 4.1만 |
|---|
| 2026.03.13 | ₩13,558 | ₩13,999 | ₩13,358 | ₩13,705 | +1.08% | 6.7만 |
|---|
| 2026.03.12 | ₩13,265 | ₩13,699 | ₩13,145 | ₩13,452 | +1.41% | 4.2만 |
|---|
| 2026.03.11 | ₩13,358 | ₩13,422 | ₩13,225 | ₩13,345 | -0.10% | 3.1만 |
|---|
| 2026.03.10 | ₩13,518 | ₩13,745 | ₩13,265 | ₩13,452 | -0.49% | 5.6만 |
|---|
| 2026.03.09 | ₩13,492 | ₩13,785 | ₩13,211 | ₩13,705 | +1.58% | 5.2만 |
|---|
| 2026.03.06 | ₩13,558 | ₩13,785 | ₩13,425 | ₩13,618 | +0.44% | 4.9만 |
|---|
| 2026.03.05 | ₩14,106 | ₩14,132 | ₩13,640 | ₩13,759 | -2.46% | 3.2만 |
|---|
| 2026.03.04 | ₩13,999 | ₩14,599 | ₩13,999 | ₩14,226 | +1.62% | 5.3만 |
|---|
| 2026.03.03 | ₩13,825 | ₩14,152 | ₩13,692 | ₩13,839 | +0.10% | 3.6만 |
|---|
| 2026.03.02 | ₩14,119 | ₩14,246 | ₩13,852 | ₩14,092 | -0.19% | 5.2만 |
|---|
| 2026.02.27 | ₩14,292 | ₩14,459 | ₩13,919 | ₩14,106 | -1.31% | 6만 |
|---|
| 2026.02.26 | ₩14,653 | ₩14,753 | ₩14,406 | ₩14,412 | -1.64% | 2.3만 |
|---|
| 2026.02.25 | ₩14,372 | ₩14,619 | ₩14,199 | ₩14,573 | +1.39% | 2.7만 |
|---|
| 2026.02.24 | ₩14,186 | ₩14,326 | ₩14,039 | ₩14,266 | +0.56% | 3.9만 |
|---|
| 2026.02.23 | ₩14,372 | ₩14,372 | ₩14,025 | ₩14,106 | -1.86% | 7.8만 |
|---|
| 2026.02.20 | ₩14,573 | ₩14,573 | ₩14,282 | ₩14,332 | -1.65% | 2.4만 |
|---|
| 2026.02.19 | ₩14,199 | ₩14,733 | ₩13,999 | ₩14,613 | +2.91% | 7.5만 |
|---|
| 2026.02.18 | ₩15,146 | ₩15,280 | ₩14,254 | ₩14,266 | -5.81% | 7.5만 |
|---|
| 2026.02.17 | ₩15,013 | ₩15,447 | ₩15,013 | ₩15,200 | +1.24% | 5.9만 |
|---|
| 2026.02.13 | ₩14,412 | ₩15,227 | ₩14,412 | ₩14,933 | +3.61% | 9.5만 |
|---|
| 2026.02.12 | ₩14,266 | ₩14,399 | ₩14,039 | ₩14,372 | +0.75% | 15.1만 |
|---|
| 2026.02.11 | ₩14,759 | ₩14,759 | ₩14,132 | ₩14,132 | -4.25% | 6.1만 |
|---|
| 2026.02.10 | ₩14,613 | ₩14,870 | ₩14,439 | ₩14,653 | +0.27% | 6.5만 |
|---|
| 2026.02.09 | ₩14,906 | ₩14,906 | ₩14,364 | ₩14,586 | -2.15% | 6.1만 |
|---|
| 2026.02.06 | ₩14,933 | ₩15,106 | ₩14,426 | ₩14,880 | -0.36% | 10.7만 |
|---|
| 2026.02.05 | ₩15,173 | ₩15,180 | ₩14,693 | ₩14,799 | -2.46% | 5.1만 |
|---|
| 2026.02.04 | ₩15,440 | ₩15,607 | ₩15,040 | ₩15,080 | -2.33% | 9만 |
|---|
| 2026.02.03 | ₩15,520 | ₩15,537 | ₩15,106 | ₩15,307 | -1.38% | 5.6만 |
|---|
| 2026.02.02 | ₩15,453 | ₩15,747 | ₩15,413 | ₩15,453 | 0.00% | 4.1만 |
|---|
| 2026.01.30 | ₩15,507 | ₩15,587 | ₩15,373 | ₩15,453 | -0.34% | 3.7만 |
|---|
| 2026.01.29 | ₩15,423 | ₩15,573 | ₩15,213 | ₩15,547 | +0.80% | 2.8만 |
|---|
| 2026.01.28 | ₩15,827 | ₩15,874 | ₩15,293 | ₩15,307 | -3.29% | 6.8만 |
|---|
| 2026.01.27 | ₩15,774 | ₩15,878 | ₩15,747 | ₩15,814 | +0.25% | 1.8만 |
|---|
| 2026.01.26 | ₩15,787 | ₩15,940 | ₩15,680 | ₩15,774 | -0.08% | 3.1만 |
|---|
| 2026.01.23 | ₩15,854 | ₩15,920 | ₩15,707 | ₩15,787 | -0.42% | 4.6만 |
|---|
| 2026.01.22 | ₩15,734 | ₩16,001 | ₩15,640 | ₩15,934 | +1.27% | 10.2만 |
|---|
| 2026.01.21 | ₩15,253 | ₩15,926 | ₩15,253 | ₩15,747 | +3.24% | 8.1만 |
|---|
| 2026.01.20 | ₩15,227 | ₩15,387 | ₩15,166 | ₩15,253 | +0.18% | 2.3만 |
|---|
| 2026.01.16 | ₩15,547 | ₩15,714 | ₩15,453 | ₩15,520 | -0.17% | 6.9만 |
|---|
| 2026.01.15 | ₩15,120 | ₩15,614 | ₩14,921 | ₩15,600 | +3.18% | 4.6만 |
|---|
| 2026.01.14 | ₩15,347 | ₩15,367 | ₩14,693 | ₩15,093 | -1.65% | 4.7만 |
|---|
| 2026.01.13 | ₩15,307 | ₩15,547 | ₩15,186 | ₩15,293 | -0.09% | 2.4만 |
|---|
| 2026.01.12 | ₩14,693 | ₩15,373 | ₩14,693 | ₩15,347 | +4.45% | 2.3만 |
|---|
| 2026.01.09 | ₩14,933 | ₩15,080 | ₩14,686 | ₩14,746 | -1.25% | 2.9만 |
|---|
| 2026.01.08 | ₩14,786 | ₩15,105 | ₩14,459 | ₩14,906 | +0.81% | 4.8만 |
|---|
| 2026.01.07 | ₩14,239 | ₩14,459 | ₩14,039 | ₩14,226 | -0.09% | 3.5만 |
|---|
| 2026.01.06 | ₩14,319 | ₩14,493 | ₩14,025 | ₩14,412 | +0.65% | 4.4만 |
|---|
| 2026.01.05 | ₩14,412 | ₩14,866 | ₩14,366 | ₩14,439 | +0.19% | 3.8만 |
|---|
| 2026.01.02 | ₩14,759 | ₩14,759 | ₩14,372 | ₩14,426 | -2.26% | 3.3만 |
|---|
| 2025.12.31 | ₩14,573 | ₩14,766 | ₩14,559 | ₩14,666 | +0.64% | 3.2만 |
|---|
| 2025.12.30 | ₩14,786 | ₩14,900 | ₩14,626 | ₩14,679 | -0.72% | 2.2만 |
|---|
| 2025.12.29 | ₩15,547 | ₩15,547 | ₩14,706 | ₩14,786 | -4.89% | 2.7만 |
|---|
| 2025.12.26 | ₩14,973 | ₩14,973 | ₩14,559 | ₩14,799 | -1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩14,973 | ₩14,973 | ₩14,693 | ₩14,733 | -1.60% | 2.3만 |
|---|
| 2025.12.23 | ₩15,026 | ₩15,507 | ₩14,960 | ₩15,000 | -0.18% | 4만 |
|---|
| 2025.12.22 | ₩15,120 | ₩15,835 | ₩15,026 | ₩15,106 | -0.09% | 3.1만 |
|---|
| 2025.12.19 | ₩15,560 | ₩15,560 | ₩15,120 | ₩15,120 | -2.83% | 11.5만 |
|---|
| 2025.12.18 | ₩15,573 | ₩15,740 | ₩15,387 | ₩15,614 | +0.26% | 3.8만 |
|---|
| 2025.12.17 | ₩15,614 | ₩15,667 | ₩15,200 | ₩15,427 | -1.20% | 4.9만 |
|---|
| 2025.12.16 | ₩15,720 | ₩15,814 | ₩15,493 | ₩15,640 | -0.51% | 4.6만 |
|---|
| 2025.12.15 | ₩16,221 | ₩16,221 | ₩15,747 | ₩15,827 | -2.43% | 3.9만 |
|---|
| 2025.12.12 | ₩15,760 | ₩16,041 | ₩15,493 | ₩15,934 | +1.10% | 4.6만 |
|---|
| 2025.12.11 | ₩16,001 | ₩16,174 | ₩15,654 | ₩15,747 | -1.58% | 5.2만 |
|---|
| 2025.12.10 | ₩15,173 | ₩16,094 | ₩15,173 | ₩15,880 | +4.66% | 10.6만 |
|---|
| 2025.12.09 | ₩15,333 | ₩15,467 | ₩15,106 | ₩15,320 | -0.09% | 4.1만 |
|---|
| 2025.12.08 | ₩15,227 | ₩15,367 | ₩15,160 | ₩15,280 | +0.35% | 2.6만 |
|---|
| 2025.12.05 | ₩15,800 | ₩15,800 | ₩15,080 | ₩15,200 | -3.80% | 3.6만 |
|---|
| 2025.12.04 | ₩15,627 | ₩15,961 | ₩15,573 | ₩15,827 | +1.28% | 3.1만 |
|---|
| 2025.12.03 | ₩15,360 | ₩15,660 | ₩15,149 | ₩15,640 | +1.82% | 6.6만 |
|---|
| 2025.12.02 | ₩15,066 | ₩15,353 | ₩14,946 | ₩15,267 | +1.33% | 2.9만 |
|---|
| 2025.12.01 | ₩15,013 | ₩15,093 | ₩14,880 | ₩14,920 | -0.62% | 3.1만 |
|---|
| 2025.11.28 | ₩15,173 | ₩15,413 | ₩15,120 | ₩15,186 | +0.09% | 2만 |
|---|
| 2025.11.26 | ₩14,986 | ₩15,425 | ₩14,986 | ₩15,213 | +1.51% | 5.5만 |
|---|
| 2025.11.25 | ₩14,786 | ₩15,066 | ₩14,666 | ₩15,026 | +1.62% | 2.7만 |
|---|
| 2025.11.24 | ₩14,946 | ₩14,946 | ₩14,633 | ₩14,693 | -1.70% | 2.8만 |
|---|
| 2025.11.21 | ₩14,372 | ₩14,746 | ₩14,319 | ₩14,679 | +2.14% | 5.3만 |
|---|
| 2025.11.20 | ₩14,733 | ₩14,966 | ₩14,346 | ₩14,346 | -2.63% | 5.1만 |
|---|
| 2025.11.19 | ₩14,733 | ₩14,886 | ₩14,649 | ₩14,666 | -0.45% | 4.2만 |
|---|
| 2025.11.18 | ₩14,706 | ₩14,759 | ₩14,659 | ₩14,719 | +0.09% | 3.8만 |
|---|
| 2025.11.17 | ₩14,746 | ₩14,893 | ₩14,639 | ₩14,719 | -0.18% | 12.6만 |
|---|
| 2025.11.14 | ₩14,937 | ₩14,937 | ₩14,639 | ₩14,826 | -0.74% | 5.4만 |
|---|
| 2025.11.13 | ₩14,813 | ₩15,409 | ₩14,693 | ₩14,746 | -0.45% | 3.4만 |
|---|
| 2025.11.12 | ₩14,906 | ₩15,100 | ₩14,809 | ₩14,986 | +0.54% | 4.6만 |
|---|
| 2025.11.11 | ₩14,840 | ₩14,853 | ₩14,726 | ₩14,840 | 0.00% | 4.5만 |
|---|
| 2025.11.10 | ₩14,666 | ₩14,775 | ₩14,613 | ₩14,679 | +0.09% | 3.1만 |
|---|
| 2025.11.07 | ₩14,466 | ₩14,626 | ₩14,466 | ₩14,586 | +0.83% | 4.4만 |
|---|
| 2025.11.06 | ₩14,626 | ₩14,653 | ₩14,466 | ₩14,479 | -1.00% | 4.8만 |
|---|
| 2025.11.05 | ₩14,666 | ₩14,773 | ₩14,493 | ₩14,679 | +0.09% | 5.4만 |
|---|
| 2025.11.04 | ₩14,666 | ₩14,813 | ₩14,666 | ₩14,733 | +0.45% | 5.7만 |
|---|
| 2025.11.03 | ₩14,733 | ₩14,745 | ₩14,546 | ₩14,679 | -0.36% | 7.4만 |
|---|
| 2025.10.31 | ₩14,679 | ₩14,733 | ₩14,539 | ₩14,693 | +0.09% | 6만 |
|---|
| 2025.10.30 | ₩14,493 | ₩14,733 | ₩14,493 | ₩14,693 | +1.38% | 5.4만 |
|---|
| 2025.10.29 | ₩14,626 | ₩14,733 | ₩14,493 | ₩14,559 | -0.46% | 7.6만 |
|---|
| 2025.10.28 | ₩14,653 | ₩14,766 | ₩14,626 | ₩14,666 | +0.09% | 6.5만 |
|---|
| 2025.10.27 | ₩14,786 | ₩14,826 | ₩14,599 | ₩14,679 | -0.72% | 8.5만 |
|---|
| 2025.10.24 | ₩14,746 | ₩14,799 | ₩14,546 | ₩14,706 | -0.27% | 17.2만 |
|---|
| 2025.10.23 | ₩14,679 | ₩14,786 | ₩14,613 | ₩14,746 | +0.45% | 5.1만 |
|---|
| 2025.10.22 | ₩14,679 | ₩14,799 | ₩14,559 | ₩14,599 | -0.55% | 6.3만 |
|---|
| 2025.10.21 | ₩14,679 | ₩14,759 | ₩14,646 | ₩14,706 | +0.18% | 4.7만 |
|---|
| 2025.10.20 | ₩14,733 | ₩14,813 | ₩14,613 | ₩14,733 | 0.00% | 4.4만 |
|---|
| 2025.10.17 | ₩14,706 | ₩14,802 | ₩14,546 | ₩14,639 | -0.45% | 7.2만 |
|---|
| 2025.10.16 | ₩14,639 | ₩14,759 | ₩14,639 | ₩14,693 | +0.36% | 2.8만 |
|---|
| 2025.10.15 | ₩14,799 | ₩14,893 | ₩14,679 | ₩14,706 | -0.63% | 5.3만 |
|---|
| 2025.10.14 | ₩14,533 | ₩14,880 | ₩14,533 | ₩14,786 | +1.74% | 6.5만 |
|---|
| 2025.10.13 | ₩14,613 | ₩14,813 | ₩14,439 | ₩14,679 | +0.46% | 3.6만 |
|---|
| 2025.10.10 | ₩14,546 | ₩14,706 | ₩14,479 | ₩14,559 | +0.09% | 9.4만 |
|---|