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 | ₩14,855 | ₩14,729 | ₩14,829 | +0.68% | 4.6만 |
| 2026.10.08 | ₩14,602 | ₩14,775 | ₩14,602 | ₩14,682 | +0.55% | 4.2만 |
| 2026.10.07 | ₩14,535 | ₩14,695 | ₩14,535 | ₩14,628 | +0.64% | 5.3만 |
| 2026.10.06 | ₩14,535 | ₩14,675 | ₩14,488 | ₩14,668 | +0.92% | 3.7만 |
| 2026.10.05 | ₩14,562 | ₩14,615 | ₩14,268 | ₩14,495 | -0.46% | 10.4만 |
| 2026.10.02 | ₩14,615 | ₩14,722 | ₩14,548 | ₩14,548 | -0.46% | 9.5만 |
| 2026.10.01 | ₩14,682 | ₩14,682 | ₩14,442 | ₩14,535 | -1.00% | 4.8만 |
| 2026.09.30 | ₩14,735 | ₩14,815 | ₩14,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,735 |
| 0.00% |
| 10.5만 |
| 2026.09.29 | ₩14,642 | ₩14,709 | ₩14,535 | ₩14,668 | +0.18% | 11.4만 |
|---|
| 2026.09.28 | ₩14,455 | ₩14,615 | ₩14,415 | ₩14,588 | +0.92% | 10.1만 |
|---|
| 2026.09.25 | ₩14,535 | ₩14,535 | ₩14,381 | ₩14,508 | -0.18% | 6.5만 |
|---|
| 2026.09.24 | ₩14,682 | ₩14,686 | ₩14,228 | ₩14,508 | -1.18% | 17.1만 |
|---|
| 2026.09.23 | ₩14,815 | ₩14,815 | ₩14,662 | ₩14,682 | -0.90% | 8.8만 |
|---|
| 2026.09.22 | ₩15,056 | ₩15,056 | ₩14,735 | ₩14,815 | -1.60% | 5.9만 |
|---|
| 2026.09.21 | ₩14,749 | ₩14,895 | ₩14,737 | ₩14,855 | +0.72% | 8.1만 |
|---|
| 2026.09.18 | ₩14,789 | ₩14,811 | ₩14,695 | ₩14,749 | -0.27% | 21.8만 |
|---|
| 2026.09.17 | ₩14,922 | ₩15,015 | ₩14,829 | ₩14,829 | -0.63% | 7.6만 |
|---|
| 2026.09.16 | ₩14,949 | ₩14,949 | ₩14,769 | ₩14,855 | -0.62% | 5.6만 |
|---|
| 2026.09.15 | ₩14,735 | ₩14,829 | ₩14,602 | ₩14,829 | +0.63% | 17.9만 |
|---|
| 2026.09.14 | ₩14,855 | ₩14,922 | ₩14,695 | ₩14,749 | -0.72% | 7.6만 |
|---|
| 2026.09.11 | ₩14,789 | ₩14,869 | ₩14,702 | ₩14,842 | +0.36% | 6만 |
|---|
| 2026.09.10 | ₩14,922 | ₩14,995 | ₩14,682 | ₩14,749 | -1.16% | 7만 |
|---|
| 2026.09.09 | ₩14,762 | ₩14,989 | ₩14,682 | ₩14,989 | +1.54% | 7.8만 |
|---|
| 2026.09.08 | ₩14,895 | ₩14,962 | ₩14,749 | ₩14,762 | -0.90% | 6.6만 |
|---|
| 2026.09.04 | ₩14,842 | ₩15,002 | ₩14,842 | ₩14,935 | +0.63% | 5.6만 |
|---|
| 2026.09.03 | ₩14,949 | ₩14,989 | ₩14,815 | ₩14,842 | -0.71% | 6.6만 |
|---|
| 2026.09.02 | ₩14,895 | ₩15,062 | ₩14,829 | ₩14,882 | -0.09% | 5.9만 |
|---|
| 2026.09.01 | ₩14,775 | ₩14,862 | ₩14,682 | ₩14,829 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩15,189 | ₩15,189 | ₩14,782 | ₩14,809 | -2.50% | 11.8만 |
|---|
| 2026.08.28 | ₩15,282 | ₩15,416 | ₩15,176 | ₩15,256 | -0.17% | 5.3만 |
|---|
| 2026.08.27 | ₩15,309 | ₩15,376 | ₩15,109 | ₩15,256 | -0.35% | 4.4만 |
|---|
| 2026.08.26 | ₩15,603 | ₩15,609 | ₩15,376 | ₩15,376 | -1.45% | 4.9만 |
|---|
| 2026.08.25 | ₩15,096 | ₩15,669 | ₩15,096 | ₩15,603 | +3.36% | 8만 |
|---|
| 2026.08.24 | ₩15,229 | ₩15,710 | ₩15,109 | ₩15,536 | +2.02% | 9.9만 |
|---|
| 2026.08.21 | ₩15,669 | ₩15,669 | ₩14,922 | ₩15,109 | -3.58% | 10.8만 |
|---|
| 2026.08.20 | ₩15,296 | ₩15,770 | ₩15,282 | ₩15,603 | +2.01% | 10.8만 |
|---|
| 2026.08.19 | ₩15,403 | ₩15,523 | ₩15,176 | ₩15,296 | -0.69% | 10.4만 |
|---|
| 2026.08.18 | ₩15,015 | ₩15,416 | ₩14,935 | ₩15,269 | +1.69% | 11.8만 |
|---|
| 2026.08.17 | ₩15,029 | ₩15,176 | ₩14,842 | ₩15,042 | +0.09% | 4.6만 |
|---|
| 2026.08.14 | ₩15,136 | ₩15,229 | ₩14,969 | ₩15,029 | -0.71% | 3.3만 |
|---|
| 2026.08.13 | ₩15,122 | ₩15,476 | ₩15,069 | ₩15,136 | +0.09% | 4.3만 |
|---|
| 2026.08.12 | ₩15,189 | ₩15,229 | ₩14,815 | ₩15,122 | -0.44% | 7.8만 |
|---|
| 2026.08.11 | ₩15,042 | ₩15,269 | ₩14,855 | ₩15,216 | +1.15% | 9.8만 |
|---|
| 2026.08.10 | ₩14,482 | ₩15,116 | ₩14,388 | ₩14,962 | +3.32% | 27.1만 |
|---|
| 2026.08.07 | ₩14,241 | ₩14,548 | ₩14,148 | ₩14,455 | +1.50% | 13.3만 |
|---|
| 2026.08.06 | ₩14,108 | ₩14,295 | ₩14,068 | ₩14,228 | +0.85% | 4.3만 |
|---|
| 2026.08.05 | ₩14,215 | ₩14,315 | ₩13,934 | ₩14,108 | -0.75% | 4.6만 |
|---|
| 2026.08.04 | ₩14,295 | ₩14,381 | ₩14,054 | ₩14,121 | -1.21% | 8.7만 |
|---|
| 2026.08.03 | ₩14,215 | ₩14,548 | ₩14,161 | ₩14,281 | +0.47% | 8.1만 |
|---|
| 2026.07.31 | ₩14,348 | ₩14,510 | ₩14,014 | ₩14,028 | -2.23% | 6.3만 |
|---|
| 2026.07.30 | ₩14,281 | ₩14,375 | ₩14,121 | ₩14,295 | +0.09% | 6.6만 |
|---|
| 2026.07.29 | ₩14,361 | ₩14,428 | ₩14,095 | ₩14,121 | -1.67% | 4.3만 |
|---|
| 2026.07.28 | ₩14,455 | ₩14,682 | ₩14,288 | ₩14,361 | -0.65% | 5.8만 |
|---|
| 2026.07.27 | ₩14,228 | ₩14,402 | ₩14,148 | ₩14,388 | +1.13% | 3.3만 |
|---|
| 2026.07.24 | ₩14,228 | ₩14,375 | ₩13,994 | ₩14,255 | +0.19% | 4.1만 |
|---|
| 2026.07.23 | ₩14,108 | ₩14,268 | ₩14,095 | ₩14,148 | +0.28% | 4.6만 |
|---|
| 2026.07.22 | ₩14,148 | ₩14,402 | ₩14,148 | ₩14,335 | +1.32% | 5.1만 |
|---|
| 2026.07.21 | ₩14,255 | ₩14,454 | ₩13,854 | ₩14,175 | -0.56% | 6.9만 |
|---|
| 2026.07.20 | ₩14,228 | ₩14,482 | ₩14,108 | ₩14,215 | -0.09% | 5.8만 |
|---|
| 2026.07.17 | ₩14,375 | ₩14,628 | ₩14,054 | ₩14,281 | -0.65% | 5.3만 |
|---|
| 2026.07.16 | ₩14,295 | ₩14,655 | ₩14,261 | ₩14,468 | +1.21% | 5.6만 |
|---|
| 2026.07.15 | ₩14,028 | ₩14,415 | ₩14,028 | ₩14,281 | +1.81% | 4.3만 |
|---|
| 2026.07.14 | ₩14,428 | ₩14,428 | ₩13,988 | ₩13,988 | -3.05% | 4.6만 |
|---|
| 2026.07.13 | ₩14,402 | ₩14,668 | ₩14,328 | ₩14,428 | +0.19% | 5.8만 |
|---|
| 2026.07.10 | ₩14,468 | ₩14,709 | ₩14,201 | ₩14,361 | -0.74% | 6.2만 |
|---|
| 2026.07.09 | ₩13,601 | ₩14,402 | ₩13,200 | ₩14,402 | +5.89% | 10.5만 |
|---|
| 2026.07.08 | ₩14,121 | ₩14,508 | ₩14,081 | ₩14,201 | +0.57% | 9.3만 |
|---|
| 2026.07.07 | ₩14,295 | ₩14,482 | ₩14,054 | ₩14,215 | -0.56% | 5.3만 |
|---|
| 2026.07.06 | ₩14,388 | ₩14,388 | ₩14,068 | ₩14,081 | -2.13% | 4.7만 |
|---|
| 2026.07.02 | ₩14,548 | ₩14,769 | ₩14,402 | ₩14,428 | -0.83% | 3.1만 |
|---|
| 2026.07.01 | ₩14,215 | ₩14,802 | ₩14,215 | ₩14,682 | +3.29% | 7.8만 |
|---|
| 2026.06.30 | ₩14,588 | ₩14,588 | ₩14,255 | ₩14,295 | -2.01% | 4.7만 |
|---|
| 2026.06.29 | ₩14,789 | ₩14,922 | ₩14,388 | ₩14,588 | -1.35% | 5.8만 |
|---|
| 2026.06.26 | ₩14,682 | ₩15,056 | ₩14,682 | ₩14,989 | +2.09% | 19.7만 |
|---|
| 2026.06.25 | ₩15,229 | ₩15,296 | ₩14,622 | ₩14,668 | -3.68% | 5.7만 |
|---|
| 2026.06.24 | ₩14,735 | ₩15,256 | ₩14,735 | ₩15,176 | +2.99% | 6.6만 |
|---|
| 2026.06.23 | ₩14,935 | ₩15,262 | ₩14,722 | ₩14,749 | -1.25% | 7.6만 |
|---|
| 2026.06.22 | ₩14,775 | ₩14,962 | ₩14,749 | ₩14,909 | +0.90% | 5.8만 |
|---|
| 2026.06.18 | ₩14,775 | ₩14,815 | ₩14,522 | ₩14,775 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩14,535 | ₩14,775 | ₩14,348 | ₩14,588 | +0.37% | 6.3만 |
|---|
| 2026.06.16 | ₩14,201 | ₩14,975 | ₩14,201 | ₩14,588 | +2.73% | 5.7만 |
|---|
| 2026.06.15 | ₩14,295 | ₩14,321 | ₩13,854 | ₩14,108 | -1.31% | 3.3만 |
|---|
| 2026.06.12 | ₩14,161 | ₩14,628 | ₩14,161 | ₩14,321 | +1.13% | 6.2만 |
|---|
| 2026.06.11 | ₩14,108 | ₩14,348 | ₩13,888 | ₩14,095 | -0.09% | 6.2만 |
|---|
| 2026.06.10 | ₩14,175 | ₩14,335 | ₩14,028 | ₩14,068 | -0.75% | 4.5만 |
|---|
| 2026.06.09 | ₩14,041 | ₩14,281 | ₩14,041 | ₩14,161 | +0.86% | 4.5만 |
|---|
| 2026.06.08 | ₩14,081 | ₩14,268 | ₩13,814 | ₩13,881 | -1.42% | 5.9만 |
|---|
| 2026.06.05 | ₩13,681 | ₩14,482 | ₩13,634 | ₩13,988 | +2.24% | 7.2만 |
|---|
| 2026.06.04 | ₩13,601 | ₩14,014 | ₩13,601 | ₩13,774 | +1.28% | 5만 |
|---|
| 2026.06.03 | ₩13,894 | ₩13,894 | ₩13,454 | ₩13,507 | -2.79% | 4.2만 |
|---|
| 2026.06.02 | ₩14,014 | ₩14,175 | ₩13,934 | ₩13,948 | -0.48% | 2.4만 |
|---|
| 2026.06.01 | ₩13,774 | ₩14,195 | ₩13,681 | ₩14,028 | +1.84% | 7.1만 |
|---|
| 2026.05.29 | ₩14,148 | ₩14,408 | ₩13,801 | ₩13,814 | -2.36% | 4.5만 |
|---|
| 2026.05.28 | ₩13,627 | ₩14,241 | ₩13,374 | ₩14,201 | +4.21% | 13.8만 |
|---|
| 2026.05.27 | ₩13,414 | ₩13,627 | ₩13,334 | ₩13,521 | +0.80% | 7만 |
|---|
| 2026.05.26 | ₩13,427 | ₩13,667 | ₩13,013 | ₩13,240 | -1.39% | 19만 |
|---|
| 2026.05.22 | ₩13,614 | ₩13,627 | ₩13,234 | ₩13,400 | -1.57% | 7.8만 |
|---|
| 2026.05.21 | ₩13,574 | ₩13,607 | ₩13,360 | ₩13,481 | -0.69% | 4.6만 |
|---|
| 2026.05.20 | ₩13,654 | ₩13,908 | ₩13,534 | ₩13,627 | -0.20% | 3.8만 |
|---|
| 2026.05.19 | ₩13,868 | ₩13,961 | ₩13,414 | ₩13,561 | -2.21% | 3.7만 |
|---|
| 2026.05.18 | ₩13,868 | ₩14,348 | ₩13,814 | ₩13,934 | +0.48% | 5.5만 |
|---|
| 2026.05.15 | ₩14,361 | ₩14,762 | ₩13,914 | ₩13,961 | -2.79% | 5.3만 |
|---|
| 2026.05.14 | ₩14,869 | ₩14,989 | ₩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 | ₩15,349 | ₩15,523 | ₩14,829 | ₩14,882 | -3.04% | 2.9만 |
|---|
| 2026.05.11 | ₩15,523 | ₩16,604 | ₩15,249 | ₩15,429 | -0.60% | 6.5만 |
|---|
| 2026.05.08 | ₩15,643 | ₩15,669 | ₩15,336 | ₩15,509 | -0.85% | 4.2만 |
|---|
| 2026.05.07 | ₩15,509 | ₩15,716 | ₩15,429 | ₩15,589 | +0.52% | 3.9만 |
|---|
| 2026.05.06 | ₩15,322 | ₩15,603 | ₩15,269 | ₩15,349 | +0.17% | 5만 |
|---|
| 2026.05.05 | ₩15,256 | ₩15,436 | ₩15,122 | ₩15,322 | +0.44% | 3.7만 |
|---|
| 2026.05.04 | ₩15,256 | ₩15,616 | ₩15,089 | ₩15,216 | -0.26% | 7.4만 |
|---|
| 2026.05.01 | ₩15,403 | ₩15,496 | ₩15,149 | ₩15,349 | -0.35% | 3.3만 |
|---|
| 2026.04.30 | ₩15,002 | ₩15,429 | ₩14,815 | ₩15,403 | +2.67% | 4.5만 |
|---|
| 2026.04.29 | ₩15,162 | ₩15,336 | ₩14,935 | ₩15,029 | -0.88% | 5.7만 |
|---|
| 2026.04.28 | ₩15,136 | ₩15,549 | ₩15,136 | ₩15,296 | +1.06% | 2.5만 |
|---|
| 2026.04.27 | ₩15,216 | ₩15,496 | ₩14,779 | ₩15,269 | +0.35% | 2.9만 |
|---|
| 2026.04.24 | ₩14,975 | ₩15,416 | ₩14,935 | ₩15,349 | +2.50% | 2.2만 |
|---|
| 2026.04.23 | ₩15,349 | ₩15,683 | ₩14,762 | ₩14,962 | -2.52% | 8.2만 |
|---|
| 2026.04.22 | ₩15,269 | ₩15,409 | ₩14,989 | ₩15,336 | +0.44% | 4.6만 |
|---|
| 2026.04.21 | ₩15,282 | ₩15,363 | ₩15,176 | ₩15,269 | -0.09% | 2.8만 |
|---|
| 2026.04.20 | ₩15,336 | ₩15,469 | ₩15,156 | ₩15,269 | -0.44% | 3.6만 |
|---|
| 2026.04.17 | ₩14,989 | ₩15,349 | ₩14,989 | ₩15,296 | +2.05% | 5.2만 |
|---|
| 2026.04.16 | ₩14,722 | ₩14,862 | ₩14,544 | ₩14,789 | +0.45% | 3.3만 |
|---|
| 2026.04.15 | ₩14,989 | ₩15,056 | ₩14,789 | ₩14,789 | -1.34% | 1.9만 |
|---|
| 2026.04.14 | ₩15,029 | ₩15,249 | ₩14,995 | ₩15,082 | +0.36% | 3.3만 |
|---|
| 2026.04.13 | ₩14,975 | ₩15,189 | ₩14,855 | ₩15,015 | +0.27% | 4.5만 |
|---|
| 2026.04.10 | ₩15,710 | ₩16,083 | ₩14,695 | ₩14,989 | -4.59% | 11만 |
|---|
| 2026.04.09 | ₩14,295 | ₩16,017 | ₩13,721 | ₩15,816 | +10.64% | 7.9만 |
|---|
| 2026.04.08 | ₩15,523 | ₩15,696 | ₩14,821 | ₩15,669 | +0.95% | 9.9만 |
|---|
| 2026.04.07 | ₩13,681 | ₩14,775 | ₩13,681 | ₩14,735 | +7.71% | 29.3만 |
|---|
| 2026.04.06 | ₩13,948 | ₩14,054 | ₩13,748 | ₩13,814 | -0.96% | 2.8만 |
|---|
| 2026.04.02 | ₩13,667 | ₩13,948 | ₩13,654 | ₩13,908 | +1.76% | 1.5만 |
|---|
| 2026.04.01 | ₩13,534 | ₩13,868 | ₩13,441 | ₩13,761 | +1.68% | 3.8만 |
|---|
| 2026.03.31 | ₩13,467 | ₩13,467 | ₩13,059 | ₩13,427 | -0.30% | 5.8만 |
|---|
| 2026.03.30 | ₩13,280 | ₩13,400 | ₩13,214 | ₩13,374 | +0.70% | 7.1만 |
|---|
| 2026.03.27 | ₩13,027 | ₩13,521 | ₩12,953 | ₩13,174 | +1.13% | 4.8만 |
|---|
| 2026.03.26 | ₩13,134 | ₩13,320 | ₩13,067 | ₩13,147 | +0.10% | 4.2만 |
|---|
| 2026.03.25 | ₩13,547 | ₩13,547 | ₩13,147 | ₩13,187 | -2.66% | 6.9만 |
|---|
| 2026.03.24 | ₩13,654 | ₩13,841 | ₩13,360 | ₩13,374 | -2.05% | 5.2만 |
|---|
| 2026.03.23 | ₩14,095 | ₩14,095 | ₩13,788 | ₩13,801 | -2.08% | 7.4만 |
|---|
| 2026.03.20 | ₩13,694 | ₩14,054 | ₩13,481 | ₩13,814 | +0.88% | 20.2만 |
|---|
| 2026.03.19 | ₩13,441 | ₩13,828 | ₩13,347 | ₩13,721 | +2.09% | 2.9만 |
|---|
| 2026.03.18 | ₩13,788 | ₩13,880 | ₩13,494 | ₩13,507 | -2.03% | 4.7만 |
|---|
| 2026.03.17 | ₩14,014 | ₩14,301 | ₩13,841 | ₩13,921 | -0.67% | 9.2만 |
|---|
| 2026.03.16 | ₩13,921 | ₩13,961 | ₩13,721 | ₩13,854 | -0.48% | 4.1만 |
|---|
| 2026.03.13 | ₩13,561 | ₩14,001 | ₩13,360 | ₩13,707 | +1.08% | 6.7만 |
|---|
| 2026.03.12 | ₩13,267 | ₩13,701 | ₩13,147 | ₩13,454 | +1.41% | 4.2만 |
|---|
| 2026.03.11 | ₩13,360 | ₩13,425 | ₩13,227 | ₩13,347 | -0.10% | 3.1만 |
|---|
| 2026.03.10 | ₩13,521 | ₩13,748 | ₩13,267 | ₩13,454 | -0.49% | 5.6만 |
|---|
| 2026.03.09 | ₩13,494 | ₩13,788 | ₩13,214 | ₩13,707 | +1.58% | 5.2만 |
|---|
| 2026.03.06 | ₩13,561 | ₩13,788 | ₩13,427 | ₩13,621 | +0.44% | 4.9만 |
|---|
| 2026.03.05 | ₩14,108 | ₩14,135 | ₩13,642 | ₩13,761 | -2.46% | 3.2만 |
|---|
| 2026.03.04 | ₩14,001 | ₩14,602 | ₩14,001 | ₩14,228 | +1.62% | 5.3만 |
|---|
| 2026.03.03 | ₩13,828 | ₩14,155 | ₩13,694 | ₩13,841 | +0.10% | 3.6만 |
|---|
| 2026.03.02 | ₩14,121 | ₩14,248 | ₩13,854 | ₩14,095 | -0.19% | 5.2만 |
|---|
| 2026.02.27 | ₩14,295 | ₩14,462 | ₩13,921 | ₩14,108 | -1.31% | 6만 |
|---|
| 2026.02.26 | ₩14,655 | ₩14,755 | ₩14,408 | ₩14,415 | -1.64% | 2.3만 |
|---|
| 2026.02.25 | ₩14,375 | ₩14,622 | ₩14,201 | ₩14,575 | +1.39% | 2.7만 |
|---|
| 2026.02.24 | ₩14,188 | ₩14,328 | ₩14,041 | ₩14,268 | +0.56% | 3.9만 |
|---|
| 2026.02.23 | ₩14,375 | ₩14,375 | ₩14,028 | ₩14,108 | -1.86% | 7.8만 |
|---|
| 2026.02.20 | ₩14,575 | ₩14,575 | ₩14,284 | ₩14,335 | -1.65% | 2.4만 |
|---|
| 2026.02.19 | ₩14,201 | ₩14,735 | ₩14,001 | ₩14,615 | +2.91% | 7.5만 |
|---|
| 2026.02.18 | ₩15,149 | ₩15,282 | ₩14,256 | ₩14,268 | -5.81% | 7.5만 |
|---|
| 2026.02.17 | ₩15,015 | ₩15,449 | ₩15,015 | ₩15,202 | +1.24% | 5.9만 |
|---|
| 2026.02.13 | ₩14,415 | ₩15,229 | ₩14,415 | ₩14,935 | +3.61% | 9.5만 |
|---|
| 2026.02.12 | ₩14,268 | ₩14,402 | ₩14,041 | ₩14,375 | +0.75% | 15.1만 |
|---|
| 2026.02.11 | ₩14,762 | ₩14,762 | ₩14,135 | ₩14,135 | -4.25% | 6.1만 |
|---|
| 2026.02.10 | ₩14,615 | ₩14,873 | ₩14,442 | ₩14,655 | +0.27% | 6.5만 |
|---|
| 2026.02.09 | ₩14,909 | ₩14,909 | ₩14,367 | ₩14,588 | -2.15% | 6.1만 |
|---|
| 2026.02.06 | ₩14,935 | ₩15,109 | ₩14,428 | ₩14,882 | -0.36% | 10.7만 |
|---|
| 2026.02.05 | ₩15,176 | ₩15,182 | ₩14,695 | ₩14,802 | -2.46% | 5.1만 |
|---|
| 2026.02.04 | ₩15,443 | ₩15,609 | ₩15,042 | ₩15,082 | -2.33% | 9만 |
|---|
| 2026.02.03 | ₩15,523 | ₩15,540 | ₩15,109 | ₩15,309 | -1.38% | 5.6만 |
|---|
| 2026.02.02 | ₩15,456 | ₩15,750 | ₩15,416 | ₩15,456 | 0.00% | 4.1만 |
|---|
| 2026.01.30 | ₩15,509 | ₩15,589 | ₩15,376 | ₩15,456 | -0.34% | 3.7만 |
|---|
| 2026.01.29 | ₩15,425 | ₩15,576 | ₩15,216 | ₩15,549 | +0.80% | 2.8만 |
|---|
| 2026.01.28 | ₩15,830 | ₩15,876 | ₩15,296 | ₩15,309 | -3.29% | 6.8만 |
|---|
| 2026.01.27 | ₩15,776 | ₩15,880 | ₩15,750 | ₩15,816 | +0.25% | 1.8만 |
|---|
| 2026.01.26 | ₩15,790 | ₩15,943 | ₩15,683 | ₩15,776 | -0.08% | 3.1만 |
|---|
| 2026.01.23 | ₩15,856 | ₩15,923 | ₩15,710 | ₩15,790 | -0.42% | 4.6만 |
|---|
| 2026.01.22 | ₩15,736 | ₩16,003 | ₩15,643 | ₩15,936 | +1.27% | 10.2만 |
|---|
| 2026.01.21 | ₩15,256 | ₩15,928 | ₩15,256 | ₩15,750 | +3.24% | 8.1만 |
|---|
| 2026.01.20 | ₩15,229 | ₩15,389 | ₩15,169 | ₩15,256 | +0.18% | 2.3만 |
|---|
| 2026.01.16 | ₩15,549 | ₩15,716 | ₩15,456 | ₩15,523 | -0.17% | 6.9만 |
|---|
| 2026.01.15 | ₩15,122 | ₩15,616 | ₩14,923 | ₩15,603 | +3.18% | 4.6만 |
|---|
| 2026.01.14 | ₩15,349 | ₩15,369 | ₩14,695 | ₩15,096 | -1.65% | 4.7만 |
|---|
| 2026.01.13 | ₩15,309 | ₩15,549 | ₩15,189 | ₩15,296 | -0.09% | 2.4만 |
|---|
| 2026.01.12 | ₩14,695 | ₩15,376 | ₩14,695 | ₩15,349 | +4.45% | 2.3만 |
|---|
| 2026.01.09 | ₩14,935 | ₩15,082 | ₩14,688 | ₩14,749 | -1.25% | 2.9만 |
|---|
| 2026.01.08 | ₩14,789 | ₩15,108 | ₩14,462 | ₩14,909 | +0.81% | 4.8만 |
|---|
| 2026.01.07 | ₩14,241 | ₩14,462 | ₩14,041 | ₩14,228 | -0.09% | 3.5만 |
|---|
| 2026.01.06 | ₩14,321 | ₩14,495 | ₩14,028 | ₩14,415 | +0.65% | 4.4만 |
|---|
| 2026.01.05 | ₩14,415 | ₩14,869 | ₩14,368 | ₩14,442 | +0.19% | 3.8만 |
|---|
| 2026.01.02 | ₩14,762 | ₩14,762 | ₩14,375 | ₩14,428 | -2.26% | 3.3만 |
|---|
| 2025.12.31 | ₩14,575 | ₩14,769 | ₩14,562 | ₩14,668 | +0.64% | 3.2만 |
|---|
| 2025.12.30 | ₩14,789 | ₩14,902 | ₩14,628 | ₩14,682 | -0.72% | 2.2만 |
|---|
| 2025.12.29 | ₩15,549 | ₩15,549 | ₩14,709 | ₩14,789 | -4.89% | 2.7만 |
|---|
| 2025.12.26 | ₩14,975 | ₩14,975 | ₩14,562 | ₩14,802 | -1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩14,975 | ₩14,975 | ₩14,695 | ₩14,735 | -1.60% | 2.3만 |
|---|
| 2025.12.23 | ₩15,029 | ₩15,509 | ₩14,962 | ₩15,002 | -0.18% | 4만 |
|---|
| 2025.12.22 | ₩15,122 | ₩15,838 | ₩15,029 | ₩15,109 | -0.09% | 3.1만 |
|---|
| 2025.12.19 | ₩15,563 | ₩15,563 | ₩15,122 | ₩15,122 | -2.83% | 11.5만 |
|---|
| 2025.12.18 | ₩15,576 | ₩15,743 | ₩15,389 | ₩15,616 | +0.26% | 3.8만 |
|---|
| 2025.12.17 | ₩15,616 | ₩15,669 | ₩15,202 | ₩15,429 | -1.20% | 4.9만 |
|---|
| 2025.12.16 | ₩15,723 | ₩15,816 | ₩15,496 | ₩15,643 | -0.51% | 4.6만 |
|---|
| 2025.12.15 | ₩16,223 | ₩16,223 | ₩15,750 | ₩15,830 | -2.43% | 3.9만 |
|---|
| 2025.12.12 | ₩15,763 | ₩16,043 | ₩15,496 | ₩15,936 | +1.10% | 4.6만 |
|---|
| 2025.12.11 | ₩16,003 | ₩16,177 | ₩15,656 | ₩15,750 | -1.58% | 5.2만 |
|---|
| 2025.12.10 | ₩15,176 | ₩16,097 | ₩15,176 | ₩15,883 | +4.66% | 10.6만 |
|---|
| 2025.12.09 | ₩15,336 | ₩15,469 | ₩15,109 | ₩15,322 | -0.09% | 4.1만 |
|---|
| 2025.12.08 | ₩15,229 | ₩15,369 | ₩15,162 | ₩15,282 | +0.35% | 2.6만 |
|---|
| 2025.12.05 | ₩15,803 | ₩15,803 | ₩15,082 | ₩15,202 | -3.80% | 3.6만 |
|---|
| 2025.12.04 | ₩15,629 | ₩15,963 | ₩15,576 | ₩15,830 | +1.28% | 3.1만 |
|---|
| 2025.12.03 | ₩15,363 | ₩15,663 | ₩15,152 | ₩15,643 | +1.82% | 6.6만 |
|---|
| 2025.12.02 | ₩15,069 | ₩15,356 | ₩14,949 | ₩15,269 | +1.33% | 2.9만 |
|---|
| 2025.12.01 | ₩15,015 | ₩15,096 | ₩14,882 | ₩14,922 | -0.62% | 3.1만 |
|---|
| 2025.11.28 | ₩15,176 | ₩15,416 | ₩15,122 | ₩15,189 | +0.09% | 2만 |
|---|
| 2025.11.26 | ₩14,989 | ₩15,428 | ₩14,989 | ₩15,216 | +1.51% | 5.5만 |
|---|
| 2025.11.25 | ₩14,789 | ₩15,069 | ₩14,668 | ₩15,029 | +1.62% | 2.7만 |
|---|
| 2025.11.24 | ₩14,949 | ₩14,949 | ₩14,635 | ₩14,695 | -1.70% | 2.8만 |
|---|
| 2025.11.21 | ₩14,375 | ₩14,749 | ₩14,321 | ₩14,682 | +2.14% | 5.3만 |
|---|
| 2025.11.20 | ₩14,735 | ₩14,969 | ₩14,348 | ₩14,348 | -2.63% | 5.1만 |
|---|
| 2025.11.19 | ₩14,735 | ₩14,889 | ₩14,651 | ₩14,668 | -0.45% | 4.2만 |
|---|
| 2025.11.18 | ₩14,709 | ₩14,762 | ₩14,662 | ₩14,722 | +0.09% | 3.8만 |
|---|
| 2025.11.17 | ₩14,749 | ₩14,895 | ₩14,642 | ₩14,722 | -0.18% | 12.6만 |
|---|
| 2025.11.14 | ₩14,939 | ₩14,939 | ₩14,642 | ₩14,829 | -0.74% | 5.4만 |
|---|
| 2025.11.13 | ₩14,815 | ₩15,412 | ₩14,695 | ₩14,749 | -0.45% | 3.4만 |
|---|
| 2025.11.12 | ₩14,909 | ₩15,102 | ₩14,811 | ₩14,989 | +0.54% | 4.6만 |
|---|
| 2025.11.11 | ₩14,842 | ₩14,855 | ₩14,729 | ₩14,842 | 0.00% | 4.5만 |
|---|
| 2025.11.10 | ₩14,668 | ₩14,778 | ₩14,615 | ₩14,682 | +0.09% | 3.1만 |
|---|
| 2025.11.07 | ₩14,468 | ₩14,628 | ₩14,468 | ₩14,588 | +0.83% | 4.4만 |
|---|
| 2025.11.06 | ₩14,628 | ₩14,655 | ₩14,468 | ₩14,482 | -1.00% | 4.8만 |
|---|
| 2025.11.05 | ₩14,668 | ₩14,775 | ₩14,495 | ₩14,682 | +0.09% | 5.4만 |
|---|
| 2025.11.04 | ₩14,668 | ₩14,815 | ₩14,668 | ₩14,735 | +0.45% | 5.7만 |
|---|
| 2025.11.03 | ₩14,735 | ₩14,747 | ₩14,548 | ₩14,682 | -0.36% | 7.4만 |
|---|
| 2025.10.31 | ₩14,682 | ₩14,735 | ₩14,542 | ₩14,695 | +0.09% | 6만 |
|---|
| 2025.10.30 | ₩14,495 | ₩14,735 | ₩14,495 | ₩14,695 | +1.38% | 5.4만 |
|---|
| 2025.10.29 | ₩14,628 | ₩14,735 | ₩14,495 | ₩14,562 | -0.46% | 7.6만 |
|---|
| 2025.10.28 | ₩14,655 | ₩14,769 | ₩14,628 | ₩14,668 | +0.09% | 6.5만 |
|---|
| 2025.10.27 | ₩14,789 | ₩14,829 | ₩14,602 | ₩14,682 | -0.72% | 8.5만 |
|---|
| 2025.10.24 | ₩14,749 | ₩14,802 | ₩14,548 | ₩14,709 | -0.27% | 17.2만 |
|---|
| 2025.10.23 | ₩14,682 | ₩14,789 | ₩14,615 | ₩14,749 | +0.45% | 5.1만 |
|---|
| 2025.10.22 | ₩14,682 | ₩14,802 | ₩14,562 | ₩14,602 | -0.55% | 6.3만 |
|---|
| 2025.10.21 | ₩14,682 | ₩14,762 | ₩14,648 | ₩14,709 | +0.18% | 4.7만 |
|---|
| 2025.10.20 | ₩14,735 | ₩14,815 | ₩14,615 | ₩14,735 | 0.00% | 4.4만 |
|---|
| 2025.10.17 | ₩14,709 | ₩14,805 | ₩14,548 | ₩14,642 | -0.45% | 7.2만 |
|---|
| 2025.10.16 | ₩14,642 | ₩14,762 | ₩14,642 | ₩14,695 | +0.36% | 2.8만 |
|---|
| 2025.10.15 | ₩14,802 | ₩14,895 | ₩14,682 | ₩14,709 | -0.63% | 5.3만 |
|---|
| 2025.10.14 | ₩14,535 | ₩14,882 | ₩14,535 | ₩14,789 | +1.74% | 6.5만 |
|---|
| 2025.10.13 | ₩14,615 | ₩14,815 | ₩14,442 | ₩14,682 | +0.46% | 3.6만 |
|---|
| 2025.10.10 | ₩14,548 | ₩14,709 | ₩14,482 | ₩14,562 | +0.09% | 9.4만 |
|---|