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 | ₩14,729 | ₩14,856 | ₩14,729 | ₩14,829 | +0.68% | 4.6만 |
| 2026.10.08 | ₩14,602 | ₩14,776 | ₩14,602 | ₩14,683 | +0.55% | 4.2만 |
| 2026.10.07 | ₩14,536 | ₩14,696 | ₩14,536 | ₩14,629 | +0.64% | 5.3만 |
| 2026.10.06 | ₩14,536 | ₩14,676 | ₩14,489 | ₩14,669 | +0.92% | 3.7만 |
| 2026.10.05 | ₩14,562 | ₩14,616 | ₩14,269 | ₩14,496 | -0.46% | 10.4만 |
| 2026.10.02 | ₩14,616 | ₩14,723 | ₩14,549 | ₩14,549 | -0.46% | 9.5만 |
| 2026.10.01 | ₩14,683 | ₩14,683 | ₩14,442 | ₩14,536 | -1.00% | 4.8만 |
| 2026.09.30 | ₩14,736 | ₩14,816 | ₩14,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,736 |
| 0.00% |
| 10.5만 |
| 2026.09.29 | ₩14,643 | ₩14,709 | ₩14,536 | ₩14,669 | +0.18% | 11.4만 |
|---|
| 2026.09.28 | ₩14,456 | ₩14,616 | ₩14,416 | ₩14,589 | +0.92% | 10.1만 |
|---|
| 2026.09.25 | ₩14,536 | ₩14,536 | ₩14,382 | ₩14,509 | -0.18% | 6.5만 |
|---|
| 2026.09.24 | ₩14,683 | ₩14,687 | ₩14,229 | ₩14,509 | -1.18% | 17.1만 |
|---|
| 2026.09.23 | ₩14,816 | ₩14,816 | ₩14,663 | ₩14,683 | -0.90% | 8.8만 |
|---|
| 2026.09.22 | ₩15,056 | ₩15,056 | ₩14,736 | ₩14,816 | -1.60% | 5.9만 |
|---|
| 2026.09.21 | ₩14,749 | ₩14,896 | ₩14,737 | ₩14,856 | +0.72% | 8.1만 |
|---|
| 2026.09.18 | ₩14,789 | ₩14,812 | ₩14,696 | ₩14,749 | -0.27% | 21.8만 |
|---|
| 2026.09.17 | ₩14,923 | ₩15,016 | ₩14,829 | ₩14,829 | -0.63% | 7.6만 |
|---|
| 2026.09.16 | ₩14,950 | ₩14,950 | ₩14,769 | ₩14,856 | -0.62% | 5.6만 |
|---|
| 2026.09.15 | ₩14,736 | ₩14,829 | ₩14,602 | ₩14,829 | +0.63% | 17.9만 |
|---|
| 2026.09.14 | ₩14,856 | ₩14,923 | ₩14,696 | ₩14,749 | -0.72% | 7.6만 |
|---|
| 2026.09.11 | ₩14,789 | ₩14,869 | ₩14,703 | ₩14,843 | +0.36% | 6만 |
|---|
| 2026.09.10 | ₩14,923 | ₩14,996 | ₩14,683 | ₩14,749 | -1.16% | 7만 |
|---|
| 2026.09.09 | ₩14,763 | ₩14,990 | ₩14,683 | ₩14,990 | +1.54% | 7.8만 |
|---|
| 2026.09.08 | ₩14,896 | ₩14,963 | ₩14,749 | ₩14,763 | -0.90% | 6.6만 |
|---|
| 2026.09.04 | ₩14,843 | ₩15,003 | ₩14,843 | ₩14,936 | +0.63% | 5.6만 |
|---|
| 2026.09.03 | ₩14,950 | ₩14,990 | ₩14,816 | ₩14,843 | -0.71% | 6.6만 |
|---|
| 2026.09.02 | ₩14,896 | ₩15,063 | ₩14,829 | ₩14,883 | -0.09% | 5.9만 |
|---|
| 2026.09.01 | ₩14,776 | ₩14,863 | ₩14,683 | ₩14,829 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩15,190 | ₩15,190 | ₩14,783 | ₩14,809 | -2.50% | 11.8만 |
|---|
| 2026.08.28 | ₩15,283 | ₩15,417 | ₩15,176 | ₩15,257 | -0.17% | 5.3만 |
|---|
| 2026.08.27 | ₩15,310 | ₩15,377 | ₩15,110 | ₩15,257 | -0.35% | 4.4만 |
|---|
| 2026.08.26 | ₩15,604 | ₩15,610 | ₩15,377 | ₩15,377 | -1.45% | 4.9만 |
|---|
| 2026.08.25 | ₩15,096 | ₩15,670 | ₩15,096 | ₩15,604 | +3.36% | 8만 |
|---|
| 2026.08.24 | ₩15,230 | ₩15,710 | ₩15,110 | ₩15,537 | +2.02% | 9.9만 |
|---|
| 2026.08.21 | ₩15,670 | ₩15,670 | ₩14,923 | ₩15,110 | -3.58% | 10.8만 |
|---|
| 2026.08.20 | ₩15,297 | ₩15,770 | ₩15,283 | ₩15,604 | +2.01% | 10.8만 |
|---|
| 2026.08.19 | ₩15,403 | ₩15,523 | ₩15,176 | ₩15,297 | -0.69% | 10.4만 |
|---|
| 2026.08.18 | ₩15,016 | ₩15,417 | ₩14,936 | ₩15,270 | +1.69% | 11.8만 |
|---|
| 2026.08.17 | ₩15,030 | ₩15,176 | ₩14,843 | ₩15,043 | +0.09% | 4.6만 |
|---|
| 2026.08.14 | ₩15,136 | ₩15,230 | ₩14,970 | ₩15,030 | -0.71% | 3.3만 |
|---|
| 2026.08.13 | ₩15,123 | ₩15,477 | ₩15,070 | ₩15,136 | +0.09% | 4.3만 |
|---|
| 2026.08.12 | ₩15,190 | ₩15,230 | ₩14,816 | ₩15,123 | -0.44% | 7.8만 |
|---|
| 2026.08.11 | ₩15,043 | ₩15,270 | ₩14,856 | ₩15,216 | +1.15% | 9.8만 |
|---|
| 2026.08.10 | ₩14,482 | ₩15,116 | ₩14,389 | ₩14,963 | +3.32% | 27.1만 |
|---|
| 2026.08.07 | ₩14,242 | ₩14,549 | ₩14,149 | ₩14,456 | +1.50% | 13.3만 |
|---|
| 2026.08.06 | ₩14,109 | ₩14,295 | ₩14,069 | ₩14,229 | +0.85% | 4.3만 |
|---|
| 2026.08.05 | ₩14,215 | ₩14,316 | ₩13,935 | ₩14,109 | -0.75% | 4.6만 |
|---|
| 2026.08.04 | ₩14,295 | ₩14,382 | ₩14,055 | ₩14,122 | -1.21% | 8.7만 |
|---|
| 2026.08.03 | ₩14,215 | ₩14,549 | ₩14,162 | ₩14,282 | +0.47% | 8.1만 |
|---|
| 2026.07.31 | ₩14,349 | ₩14,510 | ₩14,015 | ₩14,029 | -2.23% | 6.3만 |
|---|
| 2026.07.30 | ₩14,282 | ₩14,376 | ₩14,122 | ₩14,295 | +0.09% | 6.6만 |
|---|
| 2026.07.29 | ₩14,362 | ₩14,429 | ₩14,095 | ₩14,122 | -1.67% | 4.3만 |
|---|
| 2026.07.28 | ₩14,456 | ₩14,683 | ₩14,289 | ₩14,362 | -0.65% | 5.8만 |
|---|
| 2026.07.27 | ₩14,229 | ₩14,402 | ₩14,149 | ₩14,389 | +1.13% | 3.3만 |
|---|
| 2026.07.24 | ₩14,229 | ₩14,376 | ₩13,995 | ₩14,255 | +0.19% | 4.1만 |
|---|
| 2026.07.23 | ₩14,109 | ₩14,269 | ₩14,095 | ₩14,149 | +0.28% | 4.6만 |
|---|
| 2026.07.22 | ₩14,149 | ₩14,402 | ₩14,149 | ₩14,336 | +1.32% | 5.1만 |
|---|
| 2026.07.21 | ₩14,255 | ₩14,454 | ₩13,855 | ₩14,175 | -0.56% | 6.9만 |
|---|
| 2026.07.20 | ₩14,229 | ₩14,482 | ₩14,109 | ₩14,215 | -0.09% | 5.8만 |
|---|
| 2026.07.17 | ₩14,376 | ₩14,629 | ₩14,055 | ₩14,282 | -0.65% | 5.3만 |
|---|
| 2026.07.16 | ₩14,295 | ₩14,656 | ₩14,262 | ₩14,469 | +1.21% | 5.6만 |
|---|
| 2026.07.15 | ₩14,029 | ₩14,416 | ₩14,029 | ₩14,282 | +1.81% | 4.3만 |
|---|
| 2026.07.14 | ₩14,429 | ₩14,429 | ₩13,988 | ₩13,988 | -3.05% | 4.6만 |
|---|
| 2026.07.13 | ₩14,402 | ₩14,669 | ₩14,329 | ₩14,429 | +0.19% | 5.8만 |
|---|
| 2026.07.10 | ₩14,469 | ₩14,709 | ₩14,202 | ₩14,362 | -0.74% | 6.2만 |
|---|
| 2026.07.09 | ₩13,601 | ₩14,402 | ₩13,201 | ₩14,402 | +5.89% | 10.5만 |
|---|
| 2026.07.08 | ₩14,122 | ₩14,509 | ₩14,082 | ₩14,202 | +0.57% | 9.3만 |
|---|
| 2026.07.07 | ₩14,295 | ₩14,482 | ₩14,055 | ₩14,215 | -0.56% | 5.3만 |
|---|
| 2026.07.06 | ₩14,389 | ₩14,389 | ₩14,069 | ₩14,082 | -2.13% | 4.7만 |
|---|
| 2026.07.02 | ₩14,549 | ₩14,769 | ₩14,402 | ₩14,429 | -0.83% | 3.1만 |
|---|
| 2026.07.01 | ₩14,215 | ₩14,803 | ₩14,215 | ₩14,683 | +3.29% | 7.8만 |
|---|
| 2026.06.30 | ₩14,589 | ₩14,589 | ₩14,255 | ₩14,295 | -2.01% | 4.7만 |
|---|
| 2026.06.29 | ₩14,789 | ₩14,923 | ₩14,389 | ₩14,589 | -1.35% | 5.8만 |
|---|
| 2026.06.26 | ₩14,683 | ₩15,056 | ₩14,683 | ₩14,990 | +2.09% | 19.7만 |
|---|
| 2026.06.25 | ₩15,230 | ₩15,297 | ₩14,623 | ₩14,669 | -3.68% | 5.7만 |
|---|
| 2026.06.24 | ₩14,736 | ₩15,257 | ₩14,736 | ₩15,176 | +2.99% | 6.6만 |
|---|
| 2026.06.23 | ₩14,936 | ₩15,263 | ₩14,723 | ₩14,749 | -1.25% | 7.6만 |
|---|
| 2026.06.22 | ₩14,776 | ₩14,963 | ₩14,749 | ₩14,909 | +0.90% | 5.8만 |
|---|
| 2026.06.18 | ₩14,776 | ₩14,816 | ₩14,522 | ₩14,776 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩14,536 | ₩14,776 | ₩14,349 | ₩14,589 | +0.37% | 6.3만 |
|---|
| 2026.06.16 | ₩14,202 | ₩14,976 | ₩14,202 | ₩14,589 | +2.73% | 5.7만 |
|---|
| 2026.06.15 | ₩14,295 | ₩14,322 | ₩13,855 | ₩14,109 | -1.31% | 3.3만 |
|---|
| 2026.06.12 | ₩14,162 | ₩14,629 | ₩14,162 | ₩14,322 | +1.13% | 6.2만 |
|---|
| 2026.06.11 | ₩14,109 | ₩14,349 | ₩13,888 | ₩14,095 | -0.09% | 6.2만 |
|---|
| 2026.06.10 | ₩14,175 | ₩14,336 | ₩14,029 | ₩14,069 | -0.75% | 4.5만 |
|---|
| 2026.06.09 | ₩14,042 | ₩14,282 | ₩14,042 | ₩14,162 | +0.86% | 4.5만 |
|---|
| 2026.06.08 | ₩14,082 | ₩14,269 | ₩13,815 | ₩13,882 | -1.42% | 5.9만 |
|---|
| 2026.06.05 | ₩13,681 | ₩14,482 | ₩13,635 | ₩13,988 | +2.24% | 7.2만 |
|---|
| 2026.06.04 | ₩13,601 | ₩14,015 | ₩13,601 | ₩13,775 | +1.28% | 5만 |
|---|
| 2026.06.03 | ₩13,895 | ₩13,895 | ₩13,455 | ₩13,508 | -2.79% | 4.2만 |
|---|
| 2026.06.02 | ₩14,015 | ₩14,175 | ₩13,935 | ₩13,948 | -0.48% | 2.4만 |
|---|
| 2026.06.01 | ₩13,775 | ₩14,195 | ₩13,681 | ₩14,029 | +1.84% | 7.1만 |
|---|
| 2026.05.29 | ₩14,149 | ₩14,409 | ₩13,802 | ₩13,815 | -2.36% | 4.5만 |
|---|
| 2026.05.28 | ₩13,628 | ₩14,242 | ₩13,374 | ₩14,202 | +4.21% | 13.8만 |
|---|
| 2026.05.27 | ₩13,415 | ₩13,628 | ₩13,334 | ₩13,521 | +0.80% | 7만 |
|---|
| 2026.05.26 | ₩13,428 | ₩13,668 | ₩13,014 | ₩13,241 | -1.39% | 19만 |
|---|
| 2026.05.22 | ₩13,615 | ₩13,628 | ₩13,234 | ₩13,401 | -1.57% | 7.8만 |
|---|
| 2026.05.21 | ₩13,575 | ₩13,608 | ₩13,361 | ₩13,481 | -0.69% | 4.6만 |
|---|
| 2026.05.20 | ₩13,655 | ₩13,908 | ₩13,535 | ₩13,628 | -0.20% | 3.8만 |
|---|
| 2026.05.19 | ₩13,868 | ₩13,962 | ₩13,415 | ₩13,561 | -2.21% | 3.7만 |
|---|
| 2026.05.18 | ₩13,868 | ₩14,349 | ₩13,815 | ₩13,935 | +0.48% | 5.5만 |
|---|
| 2026.05.15 | ₩14,362 | ₩14,763 | ₩13,915 | ₩13,962 | -2.79% | 5.3만 |
|---|
| 2026.05.14 | ₩14,869 | ₩14,990 | ₩14,562 | ₩14,562 | -2.06% | 2.1만 |
|---|
| 2026.05.13 | ₩14,749 | ₩15,427 | ₩14,602 | ₩14,869 | +0.81% | 3.5만 |
|---|
| 2026.05.12 | ₩15,350 | ₩15,523 | ₩14,829 | ₩14,883 | -3.04% | 2.9만 |
|---|
| 2026.05.11 | ₩15,523 | ₩16,605 | ₩15,250 | ₩15,430 | -0.60% | 6.5만 |
|---|
| 2026.05.08 | ₩15,644 | ₩15,670 | ₩15,337 | ₩15,510 | -0.85% | 4.2만 |
|---|
| 2026.05.07 | ₩15,510 | ₩15,717 | ₩15,430 | ₩15,590 | +0.52% | 3.9만 |
|---|
| 2026.05.06 | ₩15,323 | ₩15,604 | ₩15,270 | ₩15,350 | +0.17% | 5만 |
|---|
| 2026.05.05 | ₩15,257 | ₩15,437 | ₩15,123 | ₩15,323 | +0.44% | 3.7만 |
|---|
| 2026.05.04 | ₩15,257 | ₩15,617 | ₩15,090 | ₩15,216 | -0.26% | 7.4만 |
|---|
| 2026.05.01 | ₩15,403 | ₩15,497 | ₩15,150 | ₩15,350 | -0.35% | 3.3만 |
|---|
| 2026.04.30 | ₩15,003 | ₩15,430 | ₩14,816 | ₩15,403 | +2.67% | 4.5만 |
|---|
| 2026.04.29 | ₩15,163 | ₩15,337 | ₩14,936 | ₩15,030 | -0.88% | 5.7만 |
|---|
| 2026.04.28 | ₩15,136 | ₩15,550 | ₩15,136 | ₩15,297 | +1.06% | 2.5만 |
|---|
| 2026.04.27 | ₩15,216 | ₩15,497 | ₩14,780 | ₩15,270 | +0.35% | 2.9만 |
|---|
| 2026.04.24 | ₩14,976 | ₩15,417 | ₩14,936 | ₩15,350 | +2.50% | 2.2만 |
|---|
| 2026.04.23 | ₩15,350 | ₩15,684 | ₩14,763 | ₩14,963 | -2.52% | 8.2만 |
|---|
| 2026.04.22 | ₩15,270 | ₩15,410 | ₩14,990 | ₩15,337 | +0.44% | 4.6만 |
|---|
| 2026.04.21 | ₩15,283 | ₩15,363 | ₩15,176 | ₩15,270 | -0.09% | 2.8만 |
|---|
| 2026.04.20 | ₩15,337 | ₩15,470 | ₩15,156 | ₩15,270 | -0.44% | 3.6만 |
|---|
| 2026.04.17 | ₩14,990 | ₩15,350 | ₩14,990 | ₩15,297 | +2.05% | 5.2만 |
|---|
| 2026.04.16 | ₩14,723 | ₩14,863 | ₩14,545 | ₩14,789 | +0.45% | 3.3만 |
|---|
| 2026.04.15 | ₩14,990 | ₩15,056 | ₩14,789 | ₩14,789 | -1.34% | 1.9만 |
|---|
| 2026.04.14 | ₩15,030 | ₩15,250 | ₩14,996 | ₩15,083 | +0.36% | 3.3만 |
|---|
| 2026.04.13 | ₩14,976 | ₩15,190 | ₩14,856 | ₩15,016 | +0.27% | 4.5만 |
|---|
| 2026.04.10 | ₩15,710 | ₩16,084 | ₩14,696 | ₩14,990 | -4.59% | 11만 |
|---|
| 2026.04.09 | ₩14,295 | ₩16,017 | ₩13,722 | ₩15,817 | +10.64% | 7.9만 |
|---|
| 2026.04.08 | ₩15,523 | ₩15,697 | ₩14,821 | ₩15,670 | +0.95% | 9.9만 |
|---|
| 2026.04.07 | ₩13,681 | ₩14,776 | ₩13,681 | ₩14,736 | +7.71% | 29.3만 |
|---|
| 2026.04.06 | ₩13,948 | ₩14,055 | ₩13,748 | ₩13,815 | -0.96% | 2.8만 |
|---|
| 2026.04.02 | ₩13,668 | ₩13,948 | ₩13,655 | ₩13,908 | +1.76% | 1.5만 |
|---|
| 2026.04.01 | ₩13,535 | ₩13,868 | ₩13,441 | ₩13,762 | +1.68% | 3.8만 |
|---|
| 2026.03.31 | ₩13,468 | ₩13,468 | ₩13,059 | ₩13,428 | -0.30% | 5.8만 |
|---|
| 2026.03.30 | ₩13,281 | ₩13,401 | ₩13,214 | ₩13,374 | +0.70% | 7.1만 |
|---|
| 2026.03.27 | ₩13,027 | ₩13,521 | ₩12,954 | ₩13,174 | +1.13% | 4.8만 |
|---|
| 2026.03.26 | ₩13,134 | ₩13,321 | ₩13,067 | ₩13,148 | +0.10% | 4.2만 |
|---|
| 2026.03.25 | ₩13,548 | ₩13,548 | ₩13,148 | ₩13,188 | -2.66% | 6.9만 |
|---|
| 2026.03.24 | ₩13,655 | ₩13,842 | ₩13,361 | ₩13,374 | -2.05% | 5.2만 |
|---|
| 2026.03.23 | ₩14,095 | ₩14,095 | ₩13,788 | ₩13,802 | -2.08% | 7.4만 |
|---|
| 2026.03.20 | ₩13,695 | ₩14,055 | ₩13,481 | ₩13,815 | +0.88% | 20.2만 |
|---|
| 2026.03.19 | ₩13,441 | ₩13,828 | ₩13,348 | ₩13,722 | +2.09% | 2.9만 |
|---|
| 2026.03.18 | ₩13,788 | ₩13,880 | ₩13,495 | ₩13,508 | -2.03% | 4.7만 |
|---|
| 2026.03.17 | ₩14,015 | ₩14,302 | ₩13,842 | ₩13,922 | -0.67% | 9.2만 |
|---|
| 2026.03.16 | ₩13,922 | ₩13,962 | ₩13,722 | ₩13,855 | -0.48% | 4.1만 |
|---|
| 2026.03.13 | ₩13,561 | ₩14,002 | ₩13,361 | ₩13,708 | +1.08% | 6.7만 |
|---|
| 2026.03.12 | ₩13,268 | ₩13,702 | ₩13,148 | ₩13,455 | +1.41% | 4.2만 |
|---|
| 2026.03.11 | ₩13,361 | ₩13,425 | ₩13,228 | ₩13,348 | -0.10% | 3.1만 |
|---|
| 2026.03.10 | ₩13,521 | ₩13,748 | ₩13,268 | ₩13,455 | -0.49% | 5.6만 |
|---|
| 2026.03.09 | ₩13,495 | ₩13,788 | ₩13,214 | ₩13,708 | +1.58% | 5.2만 |
|---|
| 2026.03.06 | ₩13,561 | ₩13,788 | ₩13,428 | ₩13,621 | +0.44% | 4.9만 |
|---|
| 2026.03.05 | ₩14,109 | ₩14,135 | ₩13,643 | ₩13,762 | -2.46% | 3.2만 |
|---|
| 2026.03.04 | ₩14,002 | ₩14,602 | ₩14,002 | ₩14,229 | +1.62% | 5.3만 |
|---|
| 2026.03.03 | ₩13,828 | ₩14,155 | ₩13,695 | ₩13,842 | +0.10% | 3.6만 |
|---|
| 2026.03.02 | ₩14,122 | ₩14,249 | ₩13,855 | ₩14,095 | -0.19% | 5.2만 |
|---|
| 2026.02.27 | ₩14,295 | ₩14,462 | ₩13,922 | ₩14,109 | -1.31% | 6만 |
|---|
| 2026.02.26 | ₩14,656 | ₩14,756 | ₩14,409 | ₩14,416 | -1.64% | 2.3만 |
|---|
| 2026.02.25 | ₩14,376 | ₩14,623 | ₩14,202 | ₩14,576 | +1.39% | 2.7만 |
|---|
| 2026.02.24 | ₩14,189 | ₩14,329 | ₩14,042 | ₩14,269 | +0.56% | 3.9만 |
|---|
| 2026.02.23 | ₩14,376 | ₩14,376 | ₩14,029 | ₩14,109 | -1.86% | 7.8만 |
|---|
| 2026.02.20 | ₩14,576 | ₩14,576 | ₩14,285 | ₩14,336 | -1.65% | 2.4만 |
|---|
| 2026.02.19 | ₩14,202 | ₩14,736 | ₩14,002 | ₩14,616 | +2.91% | 7.5만 |
|---|
| 2026.02.18 | ₩15,150 | ₩15,283 | ₩14,257 | ₩14,269 | -5.81% | 7.5만 |
|---|
| 2026.02.17 | ₩15,016 | ₩15,450 | ₩15,016 | ₩15,203 | +1.24% | 5.9만 |
|---|
| 2026.02.13 | ₩14,416 | ₩15,230 | ₩14,416 | ₩14,936 | +3.61% | 9.5만 |
|---|
| 2026.02.12 | ₩14,269 | ₩14,402 | ₩14,042 | ₩14,376 | +0.75% | 15.1만 |
|---|
| 2026.02.11 | ₩14,763 | ₩14,763 | ₩14,135 | ₩14,135 | -4.25% | 6.1만 |
|---|
| 2026.02.10 | ₩14,616 | ₩14,873 | ₩14,442 | ₩14,656 | +0.27% | 6.5만 |
|---|
| 2026.02.09 | ₩14,909 | ₩14,909 | ₩14,368 | ₩14,589 | -2.15% | 6.1만 |
|---|
| 2026.02.06 | ₩14,936 | ₩15,110 | ₩14,429 | ₩14,883 | -0.36% | 10.7만 |
|---|
| 2026.02.05 | ₩15,176 | ₩15,183 | ₩14,696 | ₩14,803 | -2.46% | 5.1만 |
|---|
| 2026.02.04 | ₩15,443 | ₩15,610 | ₩15,043 | ₩15,083 | -2.33% | 9만 |
|---|
| 2026.02.03 | ₩15,523 | ₩15,541 | ₩15,110 | ₩15,310 | -1.38% | 5.6만 |
|---|
| 2026.02.02 | ₩15,457 | ₩15,750 | ₩15,417 | ₩15,457 | 0.00% | 4.1만 |
|---|
| 2026.01.30 | ₩15,510 | ₩15,590 | ₩15,377 | ₩15,457 | -0.34% | 3.7만 |
|---|
| 2026.01.29 | ₩15,426 | ₩15,577 | ₩15,216 | ₩15,550 | +0.80% | 2.8만 |
|---|
| 2026.01.28 | ₩15,830 | ₩15,877 | ₩15,297 | ₩15,310 | -3.29% | 6.8만 |
|---|
| 2026.01.27 | ₩15,777 | ₩15,881 | ₩15,750 | ₩15,817 | +0.25% | 1.8만 |
|---|
| 2026.01.26 | ₩15,790 | ₩15,944 | ₩15,684 | ₩15,777 | -0.08% | 3.1만 |
|---|
| 2026.01.23 | ₩15,857 | ₩15,924 | ₩15,710 | ₩15,790 | -0.42% | 4.6만 |
|---|
| 2026.01.22 | ₩15,737 | ₩16,004 | ₩15,644 | ₩15,937 | +1.27% | 10.2만 |
|---|
| 2026.01.21 | ₩15,257 | ₩15,929 | ₩15,257 | ₩15,750 | +3.24% | 8.1만 |
|---|
| 2026.01.20 | ₩15,230 | ₩15,390 | ₩15,170 | ₩15,257 | +0.18% | 2.3만 |
|---|
| 2026.01.16 | ₩15,550 | ₩15,717 | ₩15,457 | ₩15,523 | -0.17% | 6.9만 |
|---|
| 2026.01.15 | ₩15,123 | ₩15,617 | ₩14,924 | ₩15,604 | +3.18% | 4.6만 |
|---|
| 2026.01.14 | ₩15,350 | ₩15,370 | ₩14,696 | ₩15,096 | -1.65% | 4.7만 |
|---|
| 2026.01.13 | ₩15,310 | ₩15,550 | ₩15,190 | ₩15,297 | -0.09% | 2.4만 |
|---|
| 2026.01.12 | ₩14,696 | ₩15,377 | ₩14,696 | ₩15,350 | +4.45% | 2.3만 |
|---|
| 2026.01.09 | ₩14,936 | ₩15,083 | ₩14,689 | ₩14,749 | -1.25% | 2.9만 |
|---|
| 2026.01.08 | ₩14,789 | ₩15,108 | ₩14,462 | ₩14,909 | +0.81% | 4.8만 |
|---|
| 2026.01.07 | ₩14,242 | ₩14,462 | ₩14,042 | ₩14,229 | -0.09% | 3.5만 |
|---|
| 2026.01.06 | ₩14,322 | ₩14,496 | ₩14,029 | ₩14,416 | +0.65% | 4.4만 |
|---|
| 2026.01.05 | ₩14,416 | ₩14,869 | ₩14,369 | ₩14,442 | +0.19% | 3.8만 |
|---|
| 2026.01.02 | ₩14,763 | ₩14,763 | ₩14,376 | ₩14,429 | -2.26% | 3.3만 |
|---|
| 2025.12.31 | ₩14,576 | ₩14,769 | ₩14,562 | ₩14,669 | +0.64% | 3.2만 |
|---|
| 2025.12.30 | ₩14,789 | ₩14,903 | ₩14,629 | ₩14,683 | -0.72% | 2.2만 |
|---|
| 2025.12.29 | ₩15,550 | ₩15,550 | ₩14,709 | ₩14,789 | -4.89% | 2.7만 |
|---|
| 2025.12.26 | ₩14,976 | ₩14,976 | ₩14,562 | ₩14,803 | -1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩14,976 | ₩14,976 | ₩14,696 | ₩14,736 | -1.60% | 2.3만 |
|---|
| 2025.12.23 | ₩15,030 | ₩15,510 | ₩14,963 | ₩15,003 | -0.18% | 4만 |
|---|
| 2025.12.22 | ₩15,123 | ₩15,838 | ₩15,030 | ₩15,110 | -0.09% | 3.1만 |
|---|
| 2025.12.19 | ₩15,564 | ₩15,564 | ₩15,123 | ₩15,123 | -2.83% | 11.5만 |
|---|
| 2025.12.18 | ₩15,577 | ₩15,744 | ₩15,390 | ₩15,617 | +0.26% | 3.8만 |
|---|
| 2025.12.17 | ₩15,617 | ₩15,670 | ₩15,203 | ₩15,430 | -1.20% | 4.9만 |
|---|
| 2025.12.16 | ₩15,724 | ₩15,817 | ₩15,497 | ₩15,644 | -0.51% | 4.6만 |
|---|
| 2025.12.15 | ₩16,224 | ₩16,224 | ₩15,750 | ₩15,830 | -2.43% | 3.9만 |
|---|
| 2025.12.12 | ₩15,764 | ₩16,044 | ₩15,497 | ₩15,937 | +1.10% | 4.6만 |
|---|
| 2025.12.11 | ₩16,004 | ₩16,178 | ₩15,657 | ₩15,750 | -1.58% | 5.2만 |
|---|
| 2025.12.10 | ₩15,176 | ₩16,097 | ₩15,176 | ₩15,884 | +4.66% | 10.6만 |
|---|
| 2025.12.09 | ₩15,337 | ₩15,470 | ₩15,110 | ₩15,323 | -0.09% | 4.1만 |
|---|
| 2025.12.08 | ₩15,230 | ₩15,370 | ₩15,163 | ₩15,283 | +0.35% | 2.6만 |
|---|
| 2025.12.05 | ₩15,804 | ₩15,804 | ₩15,083 | ₩15,203 | -3.80% | 3.6만 |
|---|
| 2025.12.04 | ₩15,630 | ₩15,964 | ₩15,577 | ₩15,830 | +1.28% | 3.1만 |
|---|
| 2025.12.03 | ₩15,363 | ₩15,664 | ₩15,152 | ₩15,644 | +1.82% | 6.6만 |
|---|
| 2025.12.02 | ₩15,070 | ₩15,357 | ₩14,950 | ₩15,270 | +1.33% | 2.9만 |
|---|
| 2025.12.01 | ₩15,016 | ₩15,096 | ₩14,883 | ₩14,923 | -0.62% | 3.1만 |
|---|
| 2025.11.28 | ₩15,176 | ₩15,417 | ₩15,123 | ₩15,190 | +0.09% | 2만 |
|---|
| 2025.11.26 | ₩14,990 | ₩15,429 | ₩14,990 | ₩15,216 | +1.51% | 5.5만 |
|---|
| 2025.11.25 | ₩14,789 | ₩15,070 | ₩14,669 | ₩15,030 | +1.62% | 2.7만 |
|---|
| 2025.11.24 | ₩14,950 | ₩14,950 | ₩14,636 | ₩14,696 | -1.70% | 2.8만 |
|---|
| 2025.11.21 | ₩14,376 | ₩14,749 | ₩14,322 | ₩14,683 | +2.14% | 5.3만 |
|---|
| 2025.11.20 | ₩14,736 | ₩14,970 | ₩14,349 | ₩14,349 | -2.63% | 5.1만 |
|---|
| 2025.11.19 | ₩14,736 | ₩14,889 | ₩14,652 | ₩14,669 | -0.45% | 4.2만 |
|---|
| 2025.11.18 | ₩14,709 | ₩14,763 | ₩14,663 | ₩14,723 | +0.09% | 3.8만 |
|---|
| 2025.11.17 | ₩14,749 | ₩14,896 | ₩14,643 | ₩14,723 | -0.18% | 12.6만 |
|---|
| 2025.11.14 | ₩14,940 | ₩14,940 | ₩14,643 | ₩14,829 | -0.74% | 5.4만 |
|---|
| 2025.11.13 | ₩14,816 | ₩15,413 | ₩14,696 | ₩14,749 | -0.45% | 3.4만 |
|---|
| 2025.11.12 | ₩14,909 | ₩15,103 | ₩14,812 | ₩14,990 | +0.54% | 4.6만 |
|---|
| 2025.11.11 | ₩14,843 | ₩14,856 | ₩14,729 | ₩14,843 | 0.00% | 4.5만 |
|---|
| 2025.11.10 | ₩14,669 | ₩14,779 | ₩14,616 | ₩14,683 | +0.09% | 3.1만 |
|---|
| 2025.11.07 | ₩14,469 | ₩14,629 | ₩14,469 | ₩14,589 | +0.83% | 4.4만 |
|---|
| 2025.11.06 | ₩14,629 | ₩14,656 | ₩14,469 | ₩14,482 | -1.00% | 4.8만 |
|---|
| 2025.11.05 | ₩14,669 | ₩14,776 | ₩14,496 | ₩14,683 | +0.09% | 5.4만 |
|---|
| 2025.11.04 | ₩14,669 | ₩14,816 | ₩14,669 | ₩14,736 | +0.45% | 5.7만 |
|---|
| 2025.11.03 | ₩14,736 | ₩14,748 | ₩14,549 | ₩14,683 | -0.36% | 7.4만 |
|---|
| 2025.10.31 | ₩14,683 | ₩14,736 | ₩14,542 | ₩14,696 | +0.09% | 6만 |
|---|
| 2025.10.30 | ₩14,496 | ₩14,736 | ₩14,496 | ₩14,696 | +1.38% | 5.4만 |
|---|
| 2025.10.29 | ₩14,629 | ₩14,736 | ₩14,496 | ₩14,562 | -0.46% | 7.6만 |
|---|
| 2025.10.28 | ₩14,656 | ₩14,769 | ₩14,629 | ₩14,669 | +0.09% | 6.5만 |
|---|
| 2025.10.27 | ₩14,789 | ₩14,829 | ₩14,602 | ₩14,683 | -0.72% | 8.5만 |
|---|
| 2025.10.24 | ₩14,749 | ₩14,803 | ₩14,549 | ₩14,709 | -0.27% | 17.2만 |
|---|
| 2025.10.23 | ₩14,683 | ₩14,789 | ₩14,616 | ₩14,749 | +0.45% | 5.1만 |
|---|
| 2025.10.22 | ₩14,683 | ₩14,803 | ₩14,562 | ₩14,602 | -0.55% | 6.3만 |
|---|
| 2025.10.21 | ₩14,683 | ₩14,763 | ₩14,649 | ₩14,709 | +0.18% | 4.7만 |
|---|
| 2025.10.20 | ₩14,736 | ₩14,816 | ₩14,616 | ₩14,736 | 0.00% | 4.4만 |
|---|
| 2025.10.17 | ₩14,709 | ₩14,805 | ₩14,549 | ₩14,643 | -0.45% | 7.2만 |
|---|
| 2025.10.16 | ₩14,643 | ₩14,763 | ₩14,643 | ₩14,696 | +0.36% | 2.8만 |
|---|
| 2025.10.15 | ₩14,803 | ₩14,896 | ₩14,683 | ₩14,709 | -0.63% | 5.3만 |
|---|
| 2025.10.14 | ₩14,536 | ₩14,883 | ₩14,536 | ₩14,789 | +1.74% | 6.5만 |
|---|
| 2025.10.13 | ₩14,616 | ₩14,816 | ₩14,442 | ₩14,683 | +0.46% | 3.6만 |
|---|
| 2025.10.10 | ₩14,549 | ₩14,709 | ₩14,482 | ₩14,562 | +0.09% | 9.4만 |
|---|