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 | ₩14,725 | ₩14,852 | ₩14,725 | ₩14,825 | +0.68% | 4.6만 |
| 2026.10.08 | ₩14,598 | ₩14,772 | ₩14,598 | ₩14,679 | +0.55% | 4.2만 |
| 2026.10.07 | ₩14,532 | ₩14,692 | ₩14,532 | ₩14,625 | +0.64% | 5.3만 |
| 2026.10.06 | ₩14,532 | ₩14,672 | ₩14,485 | ₩14,665 | +0.92% | 3.7만 |
| 2026.10.05 | ₩14,558 | ₩14,612 | ₩14,265 | ₩14,492 | -0.46% | 10.4만 |
| 2026.10.02 | ₩14,612 | ₩14,719 | ₩14,545 | ₩14,545 | -0.46% | 9.5만 |
| 2026.10.01 | ₩14,679 | ₩14,679 | ₩14,438 | ₩14,532 | -1.00% | 4.8만 |
| 2026.09.30 | ₩14,732 | ₩14,812 | ₩14,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,732 |
| 0.00% |
| 10.5만 |
| 2026.09.29 | ₩14,638 | ₩14,705 | ₩14,532 | ₩14,665 | +0.18% | 11.4만 |
|---|
| 2026.09.28 | ₩14,452 | ₩14,612 | ₩14,412 | ₩14,585 | +0.92% | 10.1만 |
|---|
| 2026.09.25 | ₩14,532 | ₩14,532 | ₩14,378 | ₩14,505 | -0.18% | 6.5만 |
|---|
| 2026.09.24 | ₩14,679 | ₩14,683 | ₩14,225 | ₩14,505 | -1.18% | 17.1만 |
|---|
| 2026.09.23 | ₩14,812 | ₩14,812 | ₩14,658 | ₩14,679 | -0.90% | 8.8만 |
|---|
| 2026.09.22 | ₩15,052 | ₩15,052 | ₩14,732 | ₩14,812 | -1.60% | 5.9만 |
|---|
| 2026.09.21 | ₩14,745 | ₩14,892 | ₩14,733 | ₩14,852 | +0.72% | 8.1만 |
|---|
| 2026.09.18 | ₩14,785 | ₩14,808 | ₩14,692 | ₩14,745 | -0.27% | 21.8만 |
|---|
| 2026.09.17 | ₩14,919 | ₩15,012 | ₩14,825 | ₩14,825 | -0.63% | 7.6만 |
|---|
| 2026.09.16 | ₩14,945 | ₩14,945 | ₩14,765 | ₩14,852 | -0.62% | 5.6만 |
|---|
| 2026.09.15 | ₩14,732 | ₩14,825 | ₩14,598 | ₩14,825 | +0.63% | 17.9만 |
|---|
| 2026.09.14 | ₩14,852 | ₩14,919 | ₩14,692 | ₩14,745 | -0.72% | 7.6만 |
|---|
| 2026.09.11 | ₩14,785 | ₩14,865 | ₩14,699 | ₩14,839 | +0.36% | 6만 |
|---|
| 2026.09.10 | ₩14,919 | ₩14,992 | ₩14,679 | ₩14,745 | -1.16% | 7만 |
|---|
| 2026.09.09 | ₩14,759 | ₩14,985 | ₩14,679 | ₩14,985 | +1.54% | 7.8만 |
|---|
| 2026.09.08 | ₩14,892 | ₩14,959 | ₩14,745 | ₩14,759 | -0.90% | 6.6만 |
|---|
| 2026.09.04 | ₩14,839 | ₩14,999 | ₩14,839 | ₩14,932 | +0.63% | 5.6만 |
|---|
| 2026.09.03 | ₩14,945 | ₩14,985 | ₩14,812 | ₩14,839 | -0.71% | 6.6만 |
|---|
| 2026.09.02 | ₩14,892 | ₩15,059 | ₩14,825 | ₩14,879 | -0.09% | 5.9만 |
|---|
| 2026.09.01 | ₩14,772 | ₩14,859 | ₩14,679 | ₩14,825 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩15,186 | ₩15,186 | ₩14,779 | ₩14,805 | -2.50% | 11.8만 |
|---|
| 2026.08.28 | ₩15,279 | ₩15,412 | ₩15,172 | ₩15,252 | -0.17% | 5.3만 |
|---|
| 2026.08.27 | ₩15,306 | ₩15,372 | ₩15,106 | ₩15,252 | -0.35% | 4.4만 |
|---|
| 2026.08.26 | ₩15,599 | ₩15,606 | ₩15,372 | ₩15,372 | -1.45% | 4.9만 |
|---|
| 2026.08.25 | ₩15,092 | ₩15,666 | ₩15,092 | ₩15,599 | +3.36% | 8만 |
|---|
| 2026.08.24 | ₩15,226 | ₩15,706 | ₩15,106 | ₩15,533 | +2.02% | 9.9만 |
|---|
| 2026.08.21 | ₩15,666 | ₩15,666 | ₩14,919 | ₩15,106 | -3.58% | 10.8만 |
|---|
| 2026.08.20 | ₩15,292 | ₩15,766 | ₩15,279 | ₩15,599 | +2.01% | 10.8만 |
|---|
| 2026.08.19 | ₩15,399 | ₩15,519 | ₩15,172 | ₩15,292 | -0.69% | 10.4만 |
|---|
| 2026.08.18 | ₩15,012 | ₩15,412 | ₩14,932 | ₩15,266 | +1.69% | 11.8만 |
|---|
| 2026.08.17 | ₩15,025 | ₩15,172 | ₩14,839 | ₩15,039 | +0.09% | 4.6만 |
|---|
| 2026.08.14 | ₩15,132 | ₩15,226 | ₩14,965 | ₩15,025 | -0.71% | 3.3만 |
|---|
| 2026.08.13 | ₩15,119 | ₩15,472 | ₩15,065 | ₩15,132 | +0.09% | 4.3만 |
|---|
| 2026.08.12 | ₩15,186 | ₩15,226 | ₩14,812 | ₩15,119 | -0.44% | 7.8만 |
|---|
| 2026.08.11 | ₩15,039 | ₩15,266 | ₩14,852 | ₩15,212 | +1.15% | 9.8만 |
|---|
| 2026.08.10 | ₩14,478 | ₩15,112 | ₩14,385 | ₩14,959 | +3.32% | 27.1만 |
|---|
| 2026.08.07 | ₩14,238 | ₩14,545 | ₩14,145 | ₩14,452 | +1.50% | 13.3만 |
|---|
| 2026.08.06 | ₩14,105 | ₩14,292 | ₩14,065 | ₩14,225 | +0.85% | 4.3만 |
|---|
| 2026.08.05 | ₩14,211 | ₩14,312 | ₩13,931 | ₩14,105 | -0.75% | 4.6만 |
|---|
| 2026.08.04 | ₩14,292 | ₩14,378 | ₩14,051 | ₩14,118 | -1.21% | 8.7만 |
|---|
| 2026.08.03 | ₩14,211 | ₩14,545 | ₩14,158 | ₩14,278 | +0.47% | 8.1만 |
|---|
| 2026.07.31 | ₩14,345 | ₩14,506 | ₩14,011 | ₩14,025 | -2.23% | 6.3만 |
|---|
| 2026.07.30 | ₩14,278 | ₩14,372 | ₩14,118 | ₩14,292 | +0.09% | 6.6만 |
|---|
| 2026.07.29 | ₩14,358 | ₩14,425 | ₩14,091 | ₩14,118 | -1.67% | 4.3만 |
|---|
| 2026.07.28 | ₩14,452 | ₩14,679 | ₩14,285 | ₩14,358 | -0.65% | 5.8만 |
|---|
| 2026.07.27 | ₩14,225 | ₩14,398 | ₩14,145 | ₩14,385 | +1.13% | 3.3만 |
|---|
| 2026.07.24 | ₩14,225 | ₩14,372 | ₩13,991 | ₩14,251 | +0.19% | 4.1만 |
|---|
| 2026.07.23 | ₩14,105 | ₩14,265 | ₩14,091 | ₩14,145 | +0.28% | 4.6만 |
|---|
| 2026.07.22 | ₩14,145 | ₩14,398 | ₩14,145 | ₩14,332 | +1.32% | 5.1만 |
|---|
| 2026.07.21 | ₩14,251 | ₩14,450 | ₩13,851 | ₩14,171 | -0.56% | 6.9만 |
|---|
| 2026.07.20 | ₩14,225 | ₩14,478 | ₩14,105 | ₩14,211 | -0.09% | 5.8만 |
|---|
| 2026.07.17 | ₩14,372 | ₩14,625 | ₩14,051 | ₩14,278 | -0.65% | 5.3만 |
|---|
| 2026.07.16 | ₩14,292 | ₩14,652 | ₩14,258 | ₩14,465 | +1.21% | 5.6만 |
|---|
| 2026.07.15 | ₩14,025 | ₩14,412 | ₩14,025 | ₩14,278 | +1.81% | 4.3만 |
|---|
| 2026.07.14 | ₩14,425 | ₩14,425 | ₩13,985 | ₩13,985 | -3.05% | 4.6만 |
|---|
| 2026.07.13 | ₩14,398 | ₩14,665 | ₩14,325 | ₩14,425 | +0.19% | 5.8만 |
|---|
| 2026.07.10 | ₩14,465 | ₩14,705 | ₩14,198 | ₩14,358 | -0.74% | 6.2만 |
|---|
| 2026.07.09 | ₩13,598 | ₩14,398 | ₩13,197 | ₩14,398 | +5.89% | 10.5만 |
|---|
| 2026.07.08 | ₩14,118 | ₩14,505 | ₩14,078 | ₩14,198 | +0.57% | 9.3만 |
|---|
| 2026.07.07 | ₩14,292 | ₩14,478 | ₩14,051 | ₩14,211 | -0.56% | 5.3만 |
|---|
| 2026.07.06 | ₩14,385 | ₩14,385 | ₩14,065 | ₩14,078 | -2.13% | 4.7만 |
|---|
| 2026.07.02 | ₩14,545 | ₩14,765 | ₩14,398 | ₩14,425 | -0.83% | 3.1만 |
|---|
| 2026.07.01 | ₩14,211 | ₩14,799 | ₩14,211 | ₩14,679 | +3.29% | 7.8만 |
|---|
| 2026.06.30 | ₩14,585 | ₩14,585 | ₩14,251 | ₩14,292 | -2.01% | 4.7만 |
|---|
| 2026.06.29 | ₩14,785 | ₩14,919 | ₩14,385 | ₩14,585 | -1.35% | 5.8만 |
|---|
| 2026.06.26 | ₩14,679 | ₩15,052 | ₩14,679 | ₩14,985 | +2.09% | 19.7만 |
|---|
| 2026.06.25 | ₩15,226 | ₩15,292 | ₩14,618 | ₩14,665 | -3.68% | 5.7만 |
|---|
| 2026.06.24 | ₩14,732 | ₩15,252 | ₩14,732 | ₩15,172 | +2.99% | 6.6만 |
|---|
| 2026.06.23 | ₩14,932 | ₩15,259 | ₩14,719 | ₩14,745 | -1.25% | 7.6만 |
|---|
| 2026.06.22 | ₩14,772 | ₩14,959 | ₩14,745 | ₩14,905 | +0.90% | 5.8만 |
|---|
| 2026.06.18 | ₩14,772 | ₩14,812 | ₩14,518 | ₩14,772 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩14,532 | ₩14,772 | ₩14,345 | ₩14,585 | +0.37% | 6.3만 |
|---|
| 2026.06.16 | ₩14,198 | ₩14,972 | ₩14,198 | ₩14,585 | +2.73% | 5.7만 |
|---|
| 2026.06.15 | ₩14,292 | ₩14,318 | ₩13,851 | ₩14,105 | -1.31% | 3.3만 |
|---|
| 2026.06.12 | ₩14,158 | ₩14,625 | ₩14,158 | ₩14,318 | +1.13% | 6.2만 |
|---|
| 2026.06.11 | ₩14,105 | ₩14,345 | ₩13,885 | ₩14,091 | -0.09% | 6.2만 |
|---|
| 2026.06.10 | ₩14,171 | ₩14,332 | ₩14,025 | ₩14,065 | -0.75% | 4.5만 |
|---|
| 2026.06.09 | ₩14,038 | ₩14,278 | ₩14,038 | ₩14,158 | +0.86% | 4.5만 |
|---|
| 2026.06.08 | ₩14,078 | ₩14,265 | ₩13,811 | ₩13,878 | -1.42% | 5.9만 |
|---|
| 2026.06.05 | ₩13,678 | ₩14,478 | ₩13,631 | ₩13,985 | +2.24% | 7.2만 |
|---|
| 2026.06.04 | ₩13,598 | ₩14,011 | ₩13,598 | ₩13,771 | +1.28% | 5만 |
|---|
| 2026.06.03 | ₩13,891 | ₩13,891 | ₩13,451 | ₩13,504 | -2.79% | 4.2만 |
|---|
| 2026.06.02 | ₩14,011 | ₩14,171 | ₩13,931 | ₩13,945 | -0.48% | 2.4만 |
|---|
| 2026.06.01 | ₩13,771 | ₩14,191 | ₩13,678 | ₩14,025 | +1.84% | 7.1만 |
|---|
| 2026.05.29 | ₩14,145 | ₩14,405 | ₩13,798 | ₩13,811 | -2.36% | 4.5만 |
|---|
| 2026.05.28 | ₩13,624 | ₩14,238 | ₩13,371 | ₩14,198 | +4.21% | 13.8만 |
|---|
| 2026.05.27 | ₩13,411 | ₩13,624 | ₩13,331 | ₩13,518 | +0.80% | 7만 |
|---|
| 2026.05.26 | ₩13,424 | ₩13,664 | ₩13,010 | ₩13,237 | -1.39% | 19만 |
|---|
| 2026.05.22 | ₩13,611 | ₩13,624 | ₩13,231 | ₩13,397 | -1.57% | 7.8만 |
|---|
| 2026.05.21 | ₩13,571 | ₩13,604 | ₩13,357 | ₩13,478 | -0.69% | 4.6만 |
|---|
| 2026.05.20 | ₩13,651 | ₩13,905 | ₩13,531 | ₩13,624 | -0.20% | 3.8만 |
|---|
| 2026.05.19 | ₩13,865 | ₩13,958 | ₩13,411 | ₩13,558 | -2.21% | 3.7만 |
|---|
| 2026.05.18 | ₩13,865 | ₩14,345 | ₩13,811 | ₩13,931 | +0.48% | 5.5만 |
|---|
| 2026.05.15 | ₩14,358 | ₩14,759 | ₩13,911 | ₩13,958 | -2.79% | 5.3만 |
|---|
| 2026.05.14 | ₩14,865 | ₩14,985 | ₩14,558 | ₩14,558 | -2.06% | 2.1만 |
|---|
| 2026.05.13 | ₩14,745 | ₩15,423 | ₩14,598 | ₩14,865 | +0.81% | 3.5만 |
|---|
| 2026.05.12 | ₩15,346 | ₩15,519 | ₩14,825 | ₩14,879 | -3.04% | 2.9만 |
|---|
| 2026.05.11 | ₩15,519 | ₩16,600 | ₩15,246 | ₩15,426 | -0.60% | 6.5만 |
|---|
| 2026.05.08 | ₩15,639 | ₩15,666 | ₩15,332 | ₩15,506 | -0.85% | 4.2만 |
|---|
| 2026.05.07 | ₩15,506 | ₩15,713 | ₩15,426 | ₩15,586 | +0.52% | 3.9만 |
|---|
| 2026.05.06 | ₩15,319 | ₩15,599 | ₩15,266 | ₩15,346 | +0.17% | 5만 |
|---|
| 2026.05.05 | ₩15,252 | ₩15,432 | ₩15,119 | ₩15,319 | +0.44% | 3.7만 |
|---|
| 2026.05.04 | ₩15,252 | ₩15,613 | ₩15,086 | ₩15,212 | -0.26% | 7.4만 |
|---|
| 2026.05.01 | ₩15,399 | ₩15,492 | ₩15,146 | ₩15,346 | -0.35% | 3.3만 |
|---|
| 2026.04.30 | ₩14,999 | ₩15,426 | ₩14,812 | ₩15,399 | +2.67% | 4.5만 |
|---|
| 2026.04.29 | ₩15,159 | ₩15,332 | ₩14,932 | ₩15,025 | -0.88% | 5.7만 |
|---|
| 2026.04.28 | ₩15,132 | ₩15,546 | ₩15,132 | ₩15,292 | +1.06% | 2.5만 |
|---|
| 2026.04.27 | ₩15,212 | ₩15,492 | ₩14,776 | ₩15,266 | +0.35% | 2.9만 |
|---|
| 2026.04.24 | ₩14,972 | ₩15,412 | ₩14,932 | ₩15,346 | +2.50% | 2.2만 |
|---|
| 2026.04.23 | ₩15,346 | ₩15,679 | ₩14,759 | ₩14,959 | -2.52% | 8.2만 |
|---|
| 2026.04.22 | ₩15,266 | ₩15,406 | ₩14,985 | ₩15,332 | +0.44% | 4.6만 |
|---|
| 2026.04.21 | ₩15,279 | ₩15,359 | ₩15,172 | ₩15,266 | -0.09% | 2.8만 |
|---|
| 2026.04.20 | ₩15,332 | ₩15,466 | ₩15,152 | ₩15,266 | -0.44% | 3.6만 |
|---|
| 2026.04.17 | ₩14,985 | ₩15,346 | ₩14,985 | ₩15,292 | +2.05% | 5.2만 |
|---|
| 2026.04.16 | ₩14,719 | ₩14,859 | ₩14,541 | ₩14,785 | +0.45% | 3.3만 |
|---|
| 2026.04.15 | ₩14,985 | ₩15,052 | ₩14,785 | ₩14,785 | -1.34% | 1.9만 |
|---|
| 2026.04.14 | ₩15,025 | ₩15,246 | ₩14,992 | ₩15,079 | +0.36% | 3.3만 |
|---|
| 2026.04.13 | ₩14,972 | ₩15,186 | ₩14,852 | ₩15,012 | +0.27% | 4.5만 |
|---|
| 2026.04.10 | ₩15,706 | ₩16,080 | ₩14,692 | ₩14,985 | -4.59% | 11만 |
|---|
| 2026.04.09 | ₩14,292 | ₩16,013 | ₩13,718 | ₩15,813 | +10.64% | 7.9만 |
|---|
| 2026.04.08 | ₩15,519 | ₩15,693 | ₩14,817 | ₩15,666 | +0.95% | 9.9만 |
|---|
| 2026.04.07 | ₩13,678 | ₩14,772 | ₩13,678 | ₩14,732 | +7.71% | 29.3만 |
|---|
| 2026.04.06 | ₩13,945 | ₩14,051 | ₩13,744 | ₩13,811 | -0.96% | 2.8만 |
|---|
| 2026.04.02 | ₩13,664 | ₩13,945 | ₩13,651 | ₩13,905 | +1.76% | 1.5만 |
|---|
| 2026.04.01 | ₩13,531 | ₩13,865 | ₩13,438 | ₩13,758 | +1.68% | 3.8만 |
|---|
| 2026.03.31 | ₩13,464 | ₩13,464 | ₩13,056 | ₩13,424 | -0.30% | 5.8만 |
|---|
| 2026.03.30 | ₩13,277 | ₩13,397 | ₩13,211 | ₩13,371 | +0.70% | 7.1만 |
|---|
| 2026.03.27 | ₩13,024 | ₩13,518 | ₩12,950 | ₩13,171 | +1.13% | 4.8만 |
|---|
| 2026.03.26 | ₩13,131 | ₩13,317 | ₩13,064 | ₩13,144 | +0.10% | 4.2만 |
|---|
| 2026.03.25 | ₩13,544 | ₩13,544 | ₩13,144 | ₩13,184 | -2.66% | 6.9만 |
|---|
| 2026.03.24 | ₩13,651 | ₩13,838 | ₩13,357 | ₩13,371 | -2.05% | 5.2만 |
|---|
| 2026.03.23 | ₩14,091 | ₩14,091 | ₩13,784 | ₩13,798 | -2.08% | 7.4만 |
|---|
| 2026.03.20 | ₩13,691 | ₩14,051 | ₩13,478 | ₩13,811 | +0.88% | 20.2만 |
|---|
| 2026.03.19 | ₩13,438 | ₩13,824 | ₩13,344 | ₩13,718 | +2.09% | 2.9만 |
|---|
| 2026.03.18 | ₩13,784 | ₩13,877 | ₩13,491 | ₩13,504 | -2.03% | 4.7만 |
|---|
| 2026.03.17 | ₩14,011 | ₩14,298 | ₩13,838 | ₩13,918 | -0.67% | 9.2만 |
|---|
| 2026.03.16 | ₩13,918 | ₩13,958 | ₩13,718 | ₩13,851 | -0.48% | 4.1만 |
|---|
| 2026.03.13 | ₩13,558 | ₩13,998 | ₩13,357 | ₩13,704 | +1.08% | 6.7만 |
|---|
| 2026.03.12 | ₩13,264 | ₩13,698 | ₩13,144 | ₩13,451 | +1.41% | 4.2만 |
|---|
| 2026.03.11 | ₩13,357 | ₩13,421 | ₩13,224 | ₩13,344 | -0.10% | 3.1만 |
|---|
| 2026.03.10 | ₩13,518 | ₩13,744 | ₩13,264 | ₩13,451 | -0.49% | 5.6만 |
|---|
| 2026.03.09 | ₩13,491 | ₩13,784 | ₩13,211 | ₩13,704 | +1.58% | 5.2만 |
|---|
| 2026.03.06 | ₩13,558 | ₩13,784 | ₩13,424 | ₩13,618 | +0.44% | 4.9만 |
|---|
| 2026.03.05 | ₩14,105 | ₩14,131 | ₩13,639 | ₩13,758 | -2.46% | 3.2만 |
|---|
| 2026.03.04 | ₩13,998 | ₩14,598 | ₩13,998 | ₩14,225 | +1.62% | 5.3만 |
|---|
| 2026.03.03 | ₩13,824 | ₩14,151 | ₩13,691 | ₩13,838 | +0.10% | 3.6만 |
|---|
| 2026.03.02 | ₩14,118 | ₩14,245 | ₩13,851 | ₩14,091 | -0.19% | 5.2만 |
|---|
| 2026.02.27 | ₩14,292 | ₩14,458 | ₩13,918 | ₩14,105 | -1.31% | 6만 |
|---|
| 2026.02.26 | ₩14,652 | ₩14,752 | ₩14,405 | ₩14,412 | -1.64% | 2.3만 |
|---|
| 2026.02.25 | ₩14,372 | ₩14,618 | ₩14,198 | ₩14,572 | +1.39% | 2.7만 |
|---|
| 2026.02.24 | ₩14,185 | ₩14,325 | ₩14,038 | ₩14,265 | +0.56% | 3.9만 |
|---|
| 2026.02.23 | ₩14,372 | ₩14,372 | ₩14,025 | ₩14,105 | -1.86% | 7.8만 |
|---|
| 2026.02.20 | ₩14,572 | ₩14,572 | ₩14,281 | ₩14,332 | -1.65% | 2.4만 |
|---|
| 2026.02.19 | ₩14,198 | ₩14,732 | ₩13,998 | ₩14,612 | +2.91% | 7.5만 |
|---|
| 2026.02.18 | ₩15,146 | ₩15,279 | ₩14,253 | ₩14,265 | -5.81% | 7.5만 |
|---|
| 2026.02.17 | ₩15,012 | ₩15,446 | ₩15,012 | ₩15,199 | +1.24% | 5.9만 |
|---|
| 2026.02.13 | ₩14,412 | ₩15,226 | ₩14,412 | ₩14,932 | +3.61% | 9.5만 |
|---|
| 2026.02.12 | ₩14,265 | ₩14,398 | ₩14,038 | ₩14,372 | +0.75% | 15.1만 |
|---|
| 2026.02.11 | ₩14,759 | ₩14,759 | ₩14,131 | ₩14,131 | -4.25% | 6.1만 |
|---|
| 2026.02.10 | ₩14,612 | ₩14,869 | ₩14,438 | ₩14,652 | +0.27% | 6.5만 |
|---|
| 2026.02.09 | ₩14,905 | ₩14,905 | ₩14,364 | ₩14,585 | -2.15% | 6.1만 |
|---|
| 2026.02.06 | ₩14,932 | ₩15,106 | ₩14,425 | ₩14,879 | -0.36% | 10.7만 |
|---|
| 2026.02.05 | ₩15,172 | ₩15,179 | ₩14,692 | ₩14,799 | -2.46% | 5.1만 |
|---|
| 2026.02.04 | ₩15,439 | ₩15,606 | ₩15,039 | ₩15,079 | -2.33% | 9만 |
|---|
| 2026.02.03 | ₩15,519 | ₩15,537 | ₩15,106 | ₩15,306 | -1.38% | 5.6만 |
|---|
| 2026.02.02 | ₩15,452 | ₩15,746 | ₩15,412 | ₩15,452 | 0.00% | 4.1만 |
|---|
| 2026.01.30 | ₩15,506 | ₩15,586 | ₩15,372 | ₩15,452 | -0.34% | 3.7만 |
|---|
| 2026.01.29 | ₩15,422 | ₩15,573 | ₩15,212 | ₩15,546 | +0.80% | 2.8만 |
|---|
| 2026.01.28 | ₩15,826 | ₩15,873 | ₩15,292 | ₩15,306 | -3.29% | 6.8만 |
|---|
| 2026.01.27 | ₩15,773 | ₩15,877 | ₩15,746 | ₩15,813 | +0.25% | 1.8만 |
|---|
| 2026.01.26 | ₩15,786 | ₩15,940 | ₩15,679 | ₩15,773 | -0.08% | 3.1만 |
|---|
| 2026.01.23 | ₩15,853 | ₩15,920 | ₩15,706 | ₩15,786 | -0.42% | 4.6만 |
|---|
| 2026.01.22 | ₩15,733 | ₩16,000 | ₩15,639 | ₩15,933 | +1.27% | 10.2만 |
|---|
| 2026.01.21 | ₩15,252 | ₩15,925 | ₩15,252 | ₩15,746 | +3.24% | 8.1만 |
|---|
| 2026.01.20 | ₩15,226 | ₩15,386 | ₩15,166 | ₩15,252 | +0.18% | 2.3만 |
|---|
| 2026.01.16 | ₩15,546 | ₩15,713 | ₩15,452 | ₩15,519 | -0.17% | 6.9만 |
|---|
| 2026.01.15 | ₩15,119 | ₩15,613 | ₩14,920 | ₩15,599 | +3.18% | 4.6만 |
|---|
| 2026.01.14 | ₩15,346 | ₩15,366 | ₩14,692 | ₩15,092 | -1.65% | 4.7만 |
|---|
| 2026.01.13 | ₩15,306 | ₩15,546 | ₩15,186 | ₩15,292 | -0.09% | 2.4만 |
|---|
| 2026.01.12 | ₩14,692 | ₩15,372 | ₩14,692 | ₩15,346 | +4.45% | 2.3만 |
|---|
| 2026.01.09 | ₩14,932 | ₩15,079 | ₩14,685 | ₩14,745 | -1.25% | 2.9만 |
|---|
| 2026.01.08 | ₩14,785 | ₩15,104 | ₩14,458 | ₩14,905 | +0.81% | 4.8만 |
|---|
| 2026.01.07 | ₩14,238 | ₩14,458 | ₩14,038 | ₩14,225 | -0.09% | 3.5만 |
|---|
| 2026.01.06 | ₩14,318 | ₩14,492 | ₩14,025 | ₩14,412 | +0.65% | 4.4만 |
|---|
| 2026.01.05 | ₩14,412 | ₩14,865 | ₩14,365 | ₩14,438 | +0.19% | 3.8만 |
|---|
| 2026.01.02 | ₩14,759 | ₩14,759 | ₩14,372 | ₩14,425 | -2.26% | 3.3만 |
|---|
| 2025.12.31 | ₩14,572 | ₩14,765 | ₩14,558 | ₩14,665 | +0.64% | 3.2만 |
|---|
| 2025.12.30 | ₩14,785 | ₩14,899 | ₩14,625 | ₩14,679 | -0.72% | 2.2만 |
|---|
| 2025.12.29 | ₩15,546 | ₩15,546 | ₩14,705 | ₩14,785 | -4.89% | 2.7만 |
|---|
| 2025.12.26 | ₩14,972 | ₩14,972 | ₩14,558 | ₩14,799 | -1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩14,972 | ₩14,972 | ₩14,692 | ₩14,732 | -1.60% | 2.3만 |
|---|
| 2025.12.23 | ₩15,025 | ₩15,506 | ₩14,959 | ₩14,999 | -0.18% | 4만 |
|---|
| 2025.12.22 | ₩15,119 | ₩15,834 | ₩15,025 | ₩15,106 | -0.09% | 3.1만 |
|---|
| 2025.12.19 | ₩15,559 | ₩15,559 | ₩15,119 | ₩15,119 | -2.83% | 11.5만 |
|---|
| 2025.12.18 | ₩15,573 | ₩15,739 | ₩15,386 | ₩15,613 | +0.26% | 3.8만 |
|---|
| 2025.12.17 | ₩15,613 | ₩15,666 | ₩15,199 | ₩15,426 | -1.20% | 4.9만 |
|---|
| 2025.12.16 | ₩15,719 | ₩15,813 | ₩15,492 | ₩15,639 | -0.51% | 4.6만 |
|---|
| 2025.12.15 | ₩16,220 | ₩16,220 | ₩15,746 | ₩15,826 | -2.43% | 3.9만 |
|---|
| 2025.12.12 | ₩15,759 | ₩16,040 | ₩15,492 | ₩15,933 | +1.10% | 4.6만 |
|---|
| 2025.12.11 | ₩16,000 | ₩16,173 | ₩15,653 | ₩15,746 | -1.58% | 5.2만 |
|---|
| 2025.12.10 | ₩15,172 | ₩16,093 | ₩15,172 | ₩15,879 | +4.66% | 10.6만 |
|---|
| 2025.12.09 | ₩15,332 | ₩15,466 | ₩15,106 | ₩15,319 | -0.09% | 4.1만 |
|---|
| 2025.12.08 | ₩15,226 | ₩15,366 | ₩15,159 | ₩15,279 | +0.35% | 2.6만 |
|---|
| 2025.12.05 | ₩15,799 | ₩15,799 | ₩15,079 | ₩15,199 | -3.80% | 3.6만 |
|---|
| 2025.12.04 | ₩15,626 | ₩15,960 | ₩15,573 | ₩15,826 | +1.28% | 3.1만 |
|---|
| 2025.12.03 | ₩15,359 | ₩15,659 | ₩15,148 | ₩15,639 | +1.82% | 6.6만 |
|---|
| 2025.12.02 | ₩15,065 | ₩15,352 | ₩14,945 | ₩15,266 | +1.33% | 2.9만 |
|---|
| 2025.12.01 | ₩15,012 | ₩15,092 | ₩14,879 | ₩14,919 | -0.62% | 3.1만 |
|---|
| 2025.11.28 | ₩15,172 | ₩15,412 | ₩15,119 | ₩15,186 | +0.09% | 2만 |
|---|
| 2025.11.26 | ₩14,985 | ₩15,424 | ₩14,985 | ₩15,212 | +1.51% | 5.5만 |
|---|
| 2025.11.25 | ₩14,785 | ₩15,065 | ₩14,665 | ₩15,025 | +1.62% | 2.7만 |
|---|
| 2025.11.24 | ₩14,945 | ₩14,945 | ₩14,632 | ₩14,692 | -1.70% | 2.8만 |
|---|
| 2025.11.21 | ₩14,372 | ₩14,745 | ₩14,318 | ₩14,679 | +2.14% | 5.3만 |
|---|
| 2025.11.20 | ₩14,732 | ₩14,965 | ₩14,345 | ₩14,345 | -2.63% | 5.1만 |
|---|
| 2025.11.19 | ₩14,732 | ₩14,885 | ₩14,648 | ₩14,665 | -0.45% | 4.2만 |
|---|
| 2025.11.18 | ₩14,705 | ₩14,759 | ₩14,658 | ₩14,719 | +0.09% | 3.8만 |
|---|
| 2025.11.17 | ₩14,745 | ₩14,892 | ₩14,638 | ₩14,719 | -0.18% | 12.6만 |
|---|
| 2025.11.14 | ₩14,936 | ₩14,936 | ₩14,638 | ₩14,825 | -0.74% | 5.4만 |
|---|
| 2025.11.13 | ₩14,812 | ₩15,408 | ₩14,692 | ₩14,745 | -0.45% | 3.4만 |
|---|
| 2025.11.12 | ₩14,905 | ₩15,099 | ₩14,808 | ₩14,985 | +0.54% | 4.6만 |
|---|
| 2025.11.11 | ₩14,839 | ₩14,852 | ₩14,725 | ₩14,839 | 0.00% | 4.5만 |
|---|
| 2025.11.10 | ₩14,665 | ₩14,775 | ₩14,612 | ₩14,679 | +0.09% | 3.1만 |
|---|
| 2025.11.07 | ₩14,465 | ₩14,625 | ₩14,465 | ₩14,585 | +0.83% | 4.4만 |
|---|
| 2025.11.06 | ₩14,625 | ₩14,652 | ₩14,465 | ₩14,478 | -1.00% | 4.8만 |
|---|
| 2025.11.05 | ₩14,665 | ₩14,772 | ₩14,492 | ₩14,679 | +0.09% | 5.4만 |
|---|
| 2025.11.04 | ₩14,665 | ₩14,812 | ₩14,665 | ₩14,732 | +0.45% | 5.7만 |
|---|
| 2025.11.03 | ₩14,732 | ₩14,744 | ₩14,545 | ₩14,679 | -0.36% | 7.4만 |
|---|
| 2025.10.31 | ₩14,679 | ₩14,732 | ₩14,538 | ₩14,692 | +0.09% | 6만 |
|---|
| 2025.10.30 | ₩14,492 | ₩14,732 | ₩14,492 | ₩14,692 | +1.38% | 5.4만 |
|---|
| 2025.10.29 | ₩14,625 | ₩14,732 | ₩14,492 | ₩14,558 | -0.46% | 7.6만 |
|---|
| 2025.10.28 | ₩14,652 | ₩14,765 | ₩14,625 | ₩14,665 | +0.09% | 6.5만 |
|---|
| 2025.10.27 | ₩14,785 | ₩14,825 | ₩14,598 | ₩14,679 | -0.72% | 8.5만 |
|---|
| 2025.10.24 | ₩14,745 | ₩14,799 | ₩14,545 | ₩14,705 | -0.27% | 17.2만 |
|---|
| 2025.10.23 | ₩14,679 | ₩14,785 | ₩14,612 | ₩14,745 | +0.45% | 5.1만 |
|---|
| 2025.10.22 | ₩14,679 | ₩14,799 | ₩14,558 | ₩14,598 | -0.55% | 6.3만 |
|---|
| 2025.10.21 | ₩14,679 | ₩14,759 | ₩14,645 | ₩14,705 | +0.18% | 4.7만 |
|---|
| 2025.10.20 | ₩14,732 | ₩14,812 | ₩14,612 | ₩14,732 | 0.00% | 4.4만 |
|---|
| 2025.10.17 | ₩14,705 | ₩14,801 | ₩14,545 | ₩14,638 | -0.45% | 7.2만 |
|---|
| 2025.10.16 | ₩14,638 | ₩14,759 | ₩14,638 | ₩14,692 | +0.36% | 2.8만 |
|---|
| 2025.10.15 | ₩14,799 | ₩14,892 | ₩14,679 | ₩14,705 | -0.63% | 5.3만 |
|---|
| 2025.10.14 | ₩14,532 | ₩14,879 | ₩14,532 | ₩14,785 | +1.74% | 6.5만 |
|---|
| 2025.10.13 | ₩14,612 | ₩14,812 | ₩14,438 | ₩14,679 | +0.46% | 3.6만 |
|---|
| 2025.10.10 | ₩14,545 | ₩14,705 | ₩14,478 | ₩14,558 | +0.09% | 9.4만 |
|---|