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 | ₩14,733 | ₩14,859 | ₩14,733 | ₩14,833 | +0.68% | 4.6만 |
| 2026.10.08 | ₩14,606 | ₩14,779 | ₩14,606 | ₩14,686 | +0.55% | 4.2만 |
| 2026.10.07 | ₩14,539 | ₩14,699 | ₩14,539 | ₩14,632 | +0.64% | 5.3만 |
| 2026.10.06 | ₩14,539 | ₩14,679 | ₩14,492 | ₩14,673 | +0.92% | 3.7만 |
| 2026.10.05 | ₩14,566 | ₩14,619 | ₩14,272 | ₩14,499 | -0.46% | 10.4만 |
| 2026.10.02 | ₩14,619 | ₩14,726 | ₩14,552 | ₩14,552 | -0.46% | 9.5만 |
| 2026.10.01 | ₩14,686 | ₩14,686 | ₩14,446 | ₩14,539 | -1.00% | 4.8만 |
| 2026.09.30 | ₩14,739 | ₩14,819 | ₩14,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,739 |
| 0.00% |
| 10.5만 |
| 2026.09.29 | ₩14,646 | ₩14,713 | ₩14,539 | ₩14,673 | +0.18% | 11.4만 |
|---|
| 2026.09.28 | ₩14,459 | ₩14,619 | ₩14,419 | ₩14,592 | +0.92% | 10.1만 |
|---|
| 2026.09.25 | ₩14,539 | ₩14,539 | ₩14,385 | ₩14,512 | -0.18% | 6.5만 |
|---|
| 2026.09.24 | ₩14,686 | ₩14,690 | ₩14,232 | ₩14,512 | -1.18% | 17.1만 |
|---|
| 2026.09.23 | ₩14,819 | ₩14,819 | ₩14,666 | ₩14,686 | -0.90% | 8.8만 |
|---|
| 2026.09.22 | ₩15,060 | ₩15,060 | ₩14,739 | ₩14,819 | -1.60% | 5.9만 |
|---|
| 2026.09.21 | ₩14,753 | ₩14,899 | ₩14,741 | ₩14,859 | +0.72% | 8.1만 |
|---|
| 2026.09.18 | ₩14,793 | ₩14,815 | ₩14,699 | ₩14,753 | -0.27% | 21.8만 |
|---|
| 2026.09.17 | ₩14,926 | ₩15,020 | ₩14,833 | ₩14,833 | -0.63% | 7.6만 |
|---|
| 2026.09.16 | ₩14,953 | ₩14,953 | ₩14,773 | ₩14,859 | -0.62% | 5.6만 |
|---|
| 2026.09.15 | ₩14,739 | ₩14,833 | ₩14,606 | ₩14,833 | +0.63% | 17.9만 |
|---|
| 2026.09.14 | ₩14,859 | ₩14,926 | ₩14,699 | ₩14,753 | -0.72% | 7.6만 |
|---|
| 2026.09.11 | ₩14,793 | ₩14,873 | ₩14,706 | ₩14,846 | +0.36% | 6만 |
|---|
| 2026.09.10 | ₩14,926 | ₩15,000 | ₩14,686 | ₩14,753 | -1.16% | 7만 |
|---|
| 2026.09.09 | ₩14,766 | ₩14,993 | ₩14,686 | ₩14,993 | +1.54% | 7.8만 |
|---|
| 2026.09.08 | ₩14,899 | ₩14,966 | ₩14,753 | ₩14,766 | -0.90% | 6.6만 |
|---|
| 2026.09.04 | ₩14,846 | ₩15,006 | ₩14,846 | ₩14,940 | +0.63% | 5.6만 |
|---|
| 2026.09.03 | ₩14,953 | ₩14,993 | ₩14,819 | ₩14,846 | -0.71% | 6.6만 |
|---|
| 2026.09.02 | ₩14,899 | ₩15,066 | ₩14,833 | ₩14,886 | -0.09% | 5.9만 |
|---|
| 2026.09.01 | ₩14,779 | ₩14,866 | ₩14,686 | ₩14,833 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩15,193 | ₩15,193 | ₩14,786 | ₩14,813 | -2.50% | 11.8만 |
|---|
| 2026.08.28 | ₩15,287 | ₩15,420 | ₩15,180 | ₩15,260 | -0.17% | 5.3만 |
|---|
| 2026.08.27 | ₩15,313 | ₩15,380 | ₩15,113 | ₩15,260 | -0.35% | 4.4만 |
|---|
| 2026.08.26 | ₩15,607 | ₩15,614 | ₩15,380 | ₩15,380 | -1.45% | 4.9만 |
|---|
| 2026.08.25 | ₩15,100 | ₩15,674 | ₩15,100 | ₩15,607 | +3.36% | 8만 |
|---|
| 2026.08.24 | ₩15,233 | ₩15,714 | ₩15,113 | ₩15,540 | +2.02% | 9.9만 |
|---|
| 2026.08.21 | ₩15,674 | ₩15,674 | ₩14,926 | ₩15,113 | -3.58% | 10.8만 |
|---|
| 2026.08.20 | ₩15,300 | ₩15,774 | ₩15,287 | ₩15,607 | +2.01% | 10.8만 |
|---|
| 2026.08.19 | ₩15,407 | ₩15,527 | ₩15,180 | ₩15,300 | -0.69% | 10.4만 |
|---|
| 2026.08.18 | ₩15,020 | ₩15,420 | ₩14,940 | ₩15,273 | +1.69% | 11.8만 |
|---|
| 2026.08.17 | ₩15,033 | ₩15,180 | ₩14,846 | ₩15,046 | +0.09% | 4.6만 |
|---|
| 2026.08.14 | ₩15,140 | ₩15,233 | ₩14,973 | ₩15,033 | -0.71% | 3.3만 |
|---|
| 2026.08.13 | ₩15,126 | ₩15,480 | ₩15,073 | ₩15,140 | +0.09% | 4.3만 |
|---|
| 2026.08.12 | ₩15,193 | ₩15,233 | ₩14,819 | ₩15,126 | -0.44% | 7.8만 |
|---|
| 2026.08.11 | ₩15,046 | ₩15,273 | ₩14,859 | ₩15,220 | +1.15% | 9.8만 |
|---|
| 2026.08.10 | ₩14,486 | ₩15,120 | ₩14,392 | ₩14,966 | +3.32% | 27.1만 |
|---|
| 2026.08.07 | ₩14,245 | ₩14,552 | ₩14,152 | ₩14,459 | +1.50% | 13.3만 |
|---|
| 2026.08.06 | ₩14,112 | ₩14,299 | ₩14,072 | ₩14,232 | +0.85% | 4.3만 |
|---|
| 2026.08.05 | ₩14,219 | ₩14,319 | ₩13,938 | ₩14,112 | -0.75% | 4.6만 |
|---|
| 2026.08.04 | ₩14,299 | ₩14,385 | ₩14,058 | ₩14,125 | -1.21% | 8.7만 |
|---|
| 2026.08.03 | ₩14,219 | ₩14,552 | ₩14,165 | ₩14,285 | +0.47% | 8.1만 |
|---|
| 2026.07.31 | ₩14,352 | ₩14,514 | ₩14,018 | ₩14,032 | -2.23% | 6.3만 |
|---|
| 2026.07.30 | ₩14,285 | ₩14,379 | ₩14,125 | ₩14,299 | +0.09% | 6.6만 |
|---|
| 2026.07.29 | ₩14,365 | ₩14,432 | ₩14,098 | ₩14,125 | -1.67% | 4.3만 |
|---|
| 2026.07.28 | ₩14,459 | ₩14,686 | ₩14,292 | ₩14,365 | -0.65% | 5.8만 |
|---|
| 2026.07.27 | ₩14,232 | ₩14,406 | ₩14,152 | ₩14,392 | +1.13% | 3.3만 |
|---|
| 2026.07.24 | ₩14,232 | ₩14,379 | ₩13,998 | ₩14,259 | +0.19% | 4.1만 |
|---|
| 2026.07.23 | ₩14,112 | ₩14,272 | ₩14,098 | ₩14,152 | +0.28% | 4.6만 |
|---|
| 2026.07.22 | ₩14,152 | ₩14,406 | ₩14,152 | ₩14,339 | +1.32% | 5.1만 |
|---|
| 2026.07.21 | ₩14,259 | ₩14,458 | ₩13,858 | ₩14,179 | -0.56% | 6.9만 |
|---|
| 2026.07.20 | ₩14,232 | ₩14,486 | ₩14,112 | ₩14,219 | -0.09% | 5.8만 |
|---|
| 2026.07.17 | ₩14,379 | ₩14,632 | ₩14,058 | ₩14,285 | -0.65% | 5.3만 |
|---|
| 2026.07.16 | ₩14,299 | ₩14,659 | ₩14,265 | ₩14,472 | +1.21% | 5.6만 |
|---|
| 2026.07.15 | ₩14,032 | ₩14,419 | ₩14,032 | ₩14,285 | +1.81% | 4.3만 |
|---|
| 2026.07.14 | ₩14,432 | ₩14,432 | ₩13,992 | ₩13,992 | -3.05% | 4.6만 |
|---|
| 2026.07.13 | ₩14,406 | ₩14,673 | ₩14,332 | ₩14,432 | +0.19% | 5.8만 |
|---|
| 2026.07.10 | ₩14,472 | ₩14,713 | ₩14,205 | ₩14,365 | -0.74% | 6.2만 |
|---|
| 2026.07.09 | ₩13,604 | ₩14,406 | ₩13,204 | ₩14,406 | +5.89% | 10.5만 |
|---|
| 2026.07.08 | ₩14,125 | ₩14,512 | ₩14,085 | ₩14,205 | +0.57% | 9.3만 |
|---|
| 2026.07.07 | ₩14,299 | ₩14,486 | ₩14,058 | ₩14,219 | -0.56% | 5.3만 |
|---|
| 2026.07.06 | ₩14,392 | ₩14,392 | ₩14,072 | ₩14,085 | -2.13% | 4.7만 |
|---|
| 2026.07.02 | ₩14,552 | ₩14,773 | ₩14,406 | ₩14,432 | -0.83% | 3.1만 |
|---|
| 2026.07.01 | ₩14,219 | ₩14,806 | ₩14,219 | ₩14,686 | +3.29% | 7.8만 |
|---|
| 2026.06.30 | ₩14,592 | ₩14,592 | ₩14,259 | ₩14,299 | -2.01% | 4.7만 |
|---|
| 2026.06.29 | ₩14,793 | ₩14,926 | ₩14,392 | ₩14,592 | -1.35% | 5.8만 |
|---|
| 2026.06.26 | ₩14,686 | ₩15,060 | ₩14,686 | ₩14,993 | +2.09% | 19.7만 |
|---|
| 2026.06.25 | ₩15,233 | ₩15,300 | ₩14,626 | ₩14,673 | -3.68% | 5.7만 |
|---|
| 2026.06.24 | ₩14,739 | ₩15,260 | ₩14,739 | ₩15,180 | +2.99% | 6.6만 |
|---|
| 2026.06.23 | ₩14,940 | ₩15,267 | ₩14,726 | ₩14,753 | -1.25% | 7.6만 |
|---|
| 2026.06.22 | ₩14,779 | ₩14,966 | ₩14,753 | ₩14,913 | +0.90% | 5.8만 |
|---|
| 2026.06.18 | ₩14,779 | ₩14,819 | ₩14,526 | ₩14,779 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩14,539 | ₩14,779 | ₩14,352 | ₩14,592 | +0.37% | 6.3만 |
|---|
| 2026.06.16 | ₩14,205 | ₩14,980 | ₩14,205 | ₩14,592 | +2.73% | 5.7만 |
|---|
| 2026.06.15 | ₩14,299 | ₩14,325 | ₩13,858 | ₩14,112 | -1.31% | 3.3만 |
|---|
| 2026.06.12 | ₩14,165 | ₩14,632 | ₩14,165 | ₩14,325 | +1.13% | 6.2만 |
|---|
| 2026.06.11 | ₩14,112 | ₩14,352 | ₩13,892 | ₩14,098 | -0.09% | 6.2만 |
|---|
| 2026.06.10 | ₩14,179 | ₩14,339 | ₩14,032 | ₩14,072 | -0.75% | 4.5만 |
|---|
| 2026.06.09 | ₩14,045 | ₩14,285 | ₩14,045 | ₩14,165 | +0.86% | 4.5만 |
|---|
| 2026.06.08 | ₩14,085 | ₩14,272 | ₩13,818 | ₩13,885 | -1.42% | 5.9만 |
|---|
| 2026.06.05 | ₩13,685 | ₩14,486 | ₩13,638 | ₩13,992 | +2.24% | 7.2만 |
|---|
| 2026.06.04 | ₩13,604 | ₩14,018 | ₩13,604 | ₩13,778 | +1.28% | 5만 |
|---|
| 2026.06.03 | ₩13,898 | ₩13,898 | ₩13,458 | ₩13,511 | -2.79% | 4.2만 |
|---|
| 2026.06.02 | ₩14,018 | ₩14,179 | ₩13,938 | ₩13,952 | -0.48% | 2.4만 |
|---|
| 2026.06.01 | ₩13,778 | ₩14,199 | ₩13,685 | ₩14,032 | +1.84% | 7.1만 |
|---|
| 2026.05.29 | ₩14,152 | ₩14,412 | ₩13,805 | ₩13,818 | -2.36% | 4.5만 |
|---|
| 2026.05.28 | ₩13,631 | ₩14,245 | ₩13,378 | ₩14,205 | +4.21% | 13.8만 |
|---|
| 2026.05.27 | ₩13,418 | ₩13,631 | ₩13,337 | ₩13,524 | +0.80% | 7만 |
|---|
| 2026.05.26 | ₩13,431 | ₩13,671 | ₩13,017 | ₩13,244 | -1.39% | 19만 |
|---|
| 2026.05.22 | ₩13,618 | ₩13,631 | ₩13,237 | ₩13,404 | -1.57% | 7.8만 |
|---|
| 2026.05.21 | ₩13,578 | ₩13,611 | ₩13,364 | ₩13,484 | -0.69% | 4.6만 |
|---|
| 2026.05.20 | ₩13,658 | ₩13,912 | ₩13,538 | ₩13,631 | -0.20% | 3.8만 |
|---|
| 2026.05.19 | ₩13,871 | ₩13,965 | ₩13,418 | ₩13,564 | -2.21% | 3.7만 |
|---|
| 2026.05.18 | ₩13,871 | ₩14,352 | ₩13,818 | ₩13,938 | +0.48% | 5.5만 |
|---|
| 2026.05.15 | ₩14,365 | ₩14,766 | ₩13,918 | ₩13,965 | -2.79% | 5.3만 |
|---|
| 2026.05.14 | ₩14,873 | ₩14,993 | ₩14,566 | ₩14,566 | -2.06% | 2.1만 |
|---|
| 2026.05.13 | ₩14,753 | ₩15,431 | ₩14,606 | ₩14,873 | +0.81% | 3.5만 |
|---|
| 2026.05.12 | ₩15,353 | ₩15,527 | ₩14,833 | ₩14,886 | -3.04% | 2.9만 |
|---|
| 2026.05.11 | ₩15,527 | ₩16,608 | ₩15,253 | ₩15,434 | -0.60% | 6.5만 |
|---|
| 2026.05.08 | ₩15,647 | ₩15,674 | ₩15,340 | ₩15,514 | -0.85% | 4.2만 |
|---|
| 2026.05.07 | ₩15,514 | ₩15,721 | ₩15,434 | ₩15,594 | +0.52% | 3.9만 |
|---|
| 2026.05.06 | ₩15,327 | ₩15,607 | ₩15,273 | ₩15,353 | +0.17% | 5만 |
|---|
| 2026.05.05 | ₩15,260 | ₩15,440 | ₩15,126 | ₩15,327 | +0.44% | 3.7만 |
|---|
| 2026.05.04 | ₩15,260 | ₩15,620 | ₩15,093 | ₩15,220 | -0.26% | 7.4만 |
|---|
| 2026.05.01 | ₩15,407 | ₩15,500 | ₩15,153 | ₩15,353 | -0.35% | 3.3만 |
|---|
| 2026.04.30 | ₩15,006 | ₩15,434 | ₩14,819 | ₩15,407 | +2.67% | 4.5만 |
|---|
| 2026.04.29 | ₩15,167 | ₩15,340 | ₩14,940 | ₩15,033 | -0.88% | 5.7만 |
|---|
| 2026.04.28 | ₩15,140 | ₩15,554 | ₩15,140 | ₩15,300 | +1.06% | 2.5만 |
|---|
| 2026.04.27 | ₩15,220 | ₩15,500 | ₩14,783 | ₩15,273 | +0.35% | 2.9만 |
|---|
| 2026.04.24 | ₩14,980 | ₩15,420 | ₩14,940 | ₩15,353 | +2.50% | 2.2만 |
|---|
| 2026.04.23 | ₩15,353 | ₩15,687 | ₩14,766 | ₩14,966 | -2.52% | 8.2만 |
|---|
| 2026.04.22 | ₩15,273 | ₩15,413 | ₩14,993 | ₩15,340 | +0.44% | 4.6만 |
|---|
| 2026.04.21 | ₩15,287 | ₩15,367 | ₩15,180 | ₩15,273 | -0.09% | 2.8만 |
|---|
| 2026.04.20 | ₩15,340 | ₩15,474 | ₩15,160 | ₩15,273 | -0.44% | 3.6만 |
|---|
| 2026.04.17 | ₩14,993 | ₩15,353 | ₩14,993 | ₩15,300 | +2.05% | 5.2만 |
|---|
| 2026.04.16 | ₩14,726 | ₩14,866 | ₩14,548 | ₩14,793 | +0.45% | 3.3만 |
|---|
| 2026.04.15 | ₩14,993 | ₩15,060 | ₩14,793 | ₩14,793 | -1.34% | 1.9만 |
|---|
| 2026.04.14 | ₩15,033 | ₩15,253 | ₩15,000 | ₩15,086 | +0.36% | 3.3만 |
|---|
| 2026.04.13 | ₩14,980 | ₩15,193 | ₩14,859 | ₩15,020 | +0.27% | 4.5만 |
|---|
| 2026.04.10 | ₩15,714 | ₩16,088 | ₩14,699 | ₩14,993 | -4.59% | 11만 |
|---|
| 2026.04.09 | ₩14,299 | ₩16,021 | ₩13,725 | ₩15,821 | +10.64% | 7.9만 |
|---|
| 2026.04.08 | ₩15,527 | ₩15,701 | ₩14,825 | ₩15,674 | +0.95% | 9.9만 |
|---|
| 2026.04.07 | ₩13,685 | ₩14,779 | ₩13,685 | ₩14,739 | +7.71% | 29.3만 |
|---|
| 2026.04.06 | ₩13,952 | ₩14,058 | ₩13,751 | ₩13,818 | -0.96% | 2.8만 |
|---|
| 2026.04.02 | ₩13,671 | ₩13,952 | ₩13,658 | ₩13,912 | +1.76% | 1.5만 |
|---|
| 2026.04.01 | ₩13,538 | ₩13,871 | ₩13,444 | ₩13,765 | +1.68% | 3.8만 |
|---|
| 2026.03.31 | ₩13,471 | ₩13,471 | ₩13,062 | ₩13,431 | -0.30% | 5.8만 |
|---|
| 2026.03.30 | ₩13,284 | ₩13,404 | ₩13,217 | ₩13,378 | +0.70% | 7.1만 |
|---|
| 2026.03.27 | ₩13,030 | ₩13,524 | ₩12,957 | ₩13,177 | +1.13% | 4.8만 |
|---|
| 2026.03.26 | ₩13,137 | ₩13,324 | ₩13,070 | ₩13,151 | +0.10% | 4.2만 |
|---|
| 2026.03.25 | ₩13,551 | ₩13,551 | ₩13,151 | ₩13,191 | -2.66% | 6.9만 |
|---|
| 2026.03.24 | ₩13,658 | ₩13,845 | ₩13,364 | ₩13,378 | -2.05% | 5.2만 |
|---|
| 2026.03.23 | ₩14,098 | ₩14,098 | ₩13,791 | ₩13,805 | -2.08% | 7.4만 |
|---|
| 2026.03.20 | ₩13,698 | ₩14,058 | ₩13,484 | ₩13,818 | +0.88% | 20.2만 |
|---|
| 2026.03.19 | ₩13,444 | ₩13,831 | ₩13,351 | ₩13,725 | +2.09% | 2.9만 |
|---|
| 2026.03.18 | ₩13,791 | ₩13,883 | ₩13,498 | ₩13,511 | -2.03% | 4.7만 |
|---|
| 2026.03.17 | ₩14,018 | ₩14,305 | ₩13,845 | ₩13,925 | -0.67% | 9.2만 |
|---|
| 2026.03.16 | ₩13,925 | ₩13,965 | ₩13,725 | ₩13,858 | -0.48% | 4.1만 |
|---|
| 2026.03.13 | ₩13,564 | ₩14,005 | ₩13,364 | ₩13,711 | +1.08% | 6.7만 |
|---|
| 2026.03.12 | ₩13,271 | ₩13,705 | ₩13,151 | ₩13,458 | +1.41% | 4.2만 |
|---|
| 2026.03.11 | ₩13,364 | ₩13,428 | ₩13,231 | ₩13,351 | -0.10% | 3.1만 |
|---|
| 2026.03.10 | ₩13,524 | ₩13,751 | ₩13,271 | ₩13,458 | -0.49% | 5.6만 |
|---|
| 2026.03.09 | ₩13,498 | ₩13,791 | ₩13,217 | ₩13,711 | +1.58% | 5.2만 |
|---|
| 2026.03.06 | ₩13,564 | ₩13,791 | ₩13,431 | ₩13,624 | +0.44% | 4.9만 |
|---|
| 2026.03.05 | ₩14,112 | ₩14,138 | ₩13,646 | ₩13,765 | -2.46% | 3.2만 |
|---|
| 2026.03.04 | ₩14,005 | ₩14,606 | ₩14,005 | ₩14,232 | +1.62% | 5.3만 |
|---|
| 2026.03.03 | ₩13,831 | ₩14,159 | ₩13,698 | ₩13,845 | +0.10% | 3.6만 |
|---|
| 2026.03.02 | ₩14,125 | ₩14,252 | ₩13,858 | ₩14,098 | -0.19% | 5.2만 |
|---|
| 2026.02.27 | ₩14,299 | ₩14,466 | ₩13,925 | ₩14,112 | -1.31% | 6만 |
|---|
| 2026.02.26 | ₩14,659 | ₩14,759 | ₩14,412 | ₩14,419 | -1.64% | 2.3만 |
|---|
| 2026.02.25 | ₩14,379 | ₩14,626 | ₩14,205 | ₩14,579 | +1.39% | 2.7만 |
|---|
| 2026.02.24 | ₩14,192 | ₩14,332 | ₩14,045 | ₩14,272 | +0.56% | 3.9만 |
|---|
| 2026.02.23 | ₩14,379 | ₩14,379 | ₩14,032 | ₩14,112 | -1.86% | 7.8만 |
|---|
| 2026.02.20 | ₩14,579 | ₩14,579 | ₩14,288 | ₩14,339 | -1.65% | 2.4만 |
|---|
| 2026.02.19 | ₩14,205 | ₩14,739 | ₩14,005 | ₩14,619 | +2.91% | 7.5만 |
|---|
| 2026.02.18 | ₩15,153 | ₩15,287 | ₩14,260 | ₩14,272 | -5.81% | 7.5만 |
|---|
| 2026.02.17 | ₩15,020 | ₩15,454 | ₩15,020 | ₩15,207 | +1.24% | 5.9만 |
|---|
| 2026.02.13 | ₩14,419 | ₩15,233 | ₩14,419 | ₩14,940 | +3.61% | 9.5만 |
|---|
| 2026.02.12 | ₩14,272 | ₩14,406 | ₩14,045 | ₩14,379 | +0.75% | 15.1만 |
|---|
| 2026.02.11 | ₩14,766 | ₩14,766 | ₩14,138 | ₩14,138 | -4.25% | 6.1만 |
|---|
| 2026.02.10 | ₩14,619 | ₩14,877 | ₩14,446 | ₩14,659 | +0.27% | 6.5만 |
|---|
| 2026.02.09 | ₩14,913 | ₩14,913 | ₩14,371 | ₩14,592 | -2.15% | 6.1만 |
|---|
| 2026.02.06 | ₩14,940 | ₩15,113 | ₩14,432 | ₩14,886 | -0.36% | 10.7만 |
|---|
| 2026.02.05 | ₩15,180 | ₩15,187 | ₩14,699 | ₩14,806 | -2.46% | 5.1만 |
|---|
| 2026.02.04 | ₩15,447 | ₩15,614 | ₩15,046 | ₩15,086 | -2.33% | 9만 |
|---|
| 2026.02.03 | ₩15,527 | ₩15,544 | ₩15,113 | ₩15,313 | -1.38% | 5.6만 |
|---|
| 2026.02.02 | ₩15,460 | ₩15,754 | ₩15,420 | ₩15,460 | 0.00% | 4.1만 |
|---|
| 2026.01.30 | ₩15,514 | ₩15,594 | ₩15,380 | ₩15,460 | -0.34% | 3.7만 |
|---|
| 2026.01.29 | ₩15,430 | ₩15,580 | ₩15,220 | ₩15,554 | +0.80% | 2.8만 |
|---|
| 2026.01.28 | ₩15,834 | ₩15,881 | ₩15,300 | ₩15,313 | -3.29% | 6.8만 |
|---|
| 2026.01.27 | ₩15,781 | ₩15,885 | ₩15,754 | ₩15,821 | +0.25% | 1.8만 |
|---|
| 2026.01.26 | ₩15,794 | ₩15,948 | ₩15,687 | ₩15,781 | -0.08% | 3.1만 |
|---|
| 2026.01.23 | ₩15,861 | ₩15,928 | ₩15,714 | ₩15,794 | -0.42% | 4.6만 |
|---|
| 2026.01.22 | ₩15,741 | ₩16,008 | ₩15,647 | ₩15,941 | +1.27% | 10.2만 |
|---|
| 2026.01.21 | ₩15,260 | ₩15,933 | ₩15,260 | ₩15,754 | +3.24% | 8.1만 |
|---|
| 2026.01.20 | ₩15,233 | ₩15,393 | ₩15,173 | ₩15,260 | +0.18% | 2.3만 |
|---|
| 2026.01.16 | ₩15,554 | ₩15,721 | ₩15,460 | ₩15,527 | -0.17% | 6.9만 |
|---|
| 2026.01.15 | ₩15,126 | ₩15,620 | ₩14,928 | ₩15,607 | +3.18% | 4.6만 |
|---|
| 2026.01.14 | ₩15,353 | ₩15,373 | ₩14,699 | ₩15,100 | -1.65% | 4.7만 |
|---|
| 2026.01.13 | ₩15,313 | ₩15,554 | ₩15,193 | ₩15,300 | -0.09% | 2.4만 |
|---|
| 2026.01.12 | ₩14,699 | ₩15,380 | ₩14,699 | ₩15,353 | +4.45% | 2.3만 |
|---|
| 2026.01.09 | ₩14,940 | ₩15,086 | ₩14,693 | ₩14,753 | -1.25% | 2.9만 |
|---|
| 2026.01.08 | ₩14,793 | ₩15,112 | ₩14,466 | ₩14,913 | +0.81% | 4.8만 |
|---|
| 2026.01.07 | ₩14,245 | ₩14,466 | ₩14,045 | ₩14,232 | -0.09% | 3.5만 |
|---|
| 2026.01.06 | ₩14,325 | ₩14,499 | ₩14,032 | ₩14,419 | +0.65% | 4.4만 |
|---|
| 2026.01.05 | ₩14,419 | ₩14,873 | ₩14,372 | ₩14,446 | +0.19% | 3.8만 |
|---|
| 2026.01.02 | ₩14,766 | ₩14,766 | ₩14,379 | ₩14,432 | -2.26% | 3.3만 |
|---|
| 2025.12.31 | ₩14,579 | ₩14,773 | ₩14,566 | ₩14,673 | +0.64% | 3.2만 |
|---|
| 2025.12.30 | ₩14,793 | ₩14,906 | ₩14,632 | ₩14,686 | -0.72% | 2.2만 |
|---|
| 2025.12.29 | ₩15,554 | ₩15,554 | ₩14,713 | ₩14,793 | -4.89% | 2.7만 |
|---|
| 2025.12.26 | ₩14,980 | ₩14,980 | ₩14,566 | ₩14,806 | -1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩14,980 | ₩14,980 | ₩14,699 | ₩14,739 | -1.60% | 2.3만 |
|---|
| 2025.12.23 | ₩15,033 | ₩15,514 | ₩14,966 | ₩15,006 | -0.18% | 4만 |
|---|
| 2025.12.22 | ₩15,126 | ₩15,842 | ₩15,033 | ₩15,113 | -0.09% | 3.1만 |
|---|
| 2025.12.19 | ₩15,567 | ₩15,567 | ₩15,126 | ₩15,126 | -2.83% | 11.5만 |
|---|
| 2025.12.18 | ₩15,580 | ₩15,747 | ₩15,393 | ₩15,620 | +0.26% | 3.8만 |
|---|
| 2025.12.17 | ₩15,620 | ₩15,674 | ₩15,207 | ₩15,434 | -1.20% | 4.9만 |
|---|
| 2025.12.16 | ₩15,727 | ₩15,821 | ₩15,500 | ₩15,647 | -0.51% | 4.6만 |
|---|
| 2025.12.15 | ₩16,228 | ₩16,228 | ₩15,754 | ₩15,834 | -2.43% | 3.9만 |
|---|
| 2025.12.12 | ₩15,767 | ₩16,048 | ₩15,500 | ₩15,941 | +1.10% | 4.6만 |
|---|
| 2025.12.11 | ₩16,008 | ₩16,181 | ₩15,660 | ₩15,754 | -1.58% | 5.2만 |
|---|
| 2025.12.10 | ₩15,180 | ₩16,101 | ₩15,180 | ₩15,887 | +4.66% | 10.6만 |
|---|
| 2025.12.09 | ₩15,340 | ₩15,474 | ₩15,113 | ₩15,327 | -0.09% | 4.1만 |
|---|
| 2025.12.08 | ₩15,233 | ₩15,373 | ₩15,167 | ₩15,287 | +0.35% | 2.6만 |
|---|
| 2025.12.05 | ₩15,807 | ₩15,807 | ₩15,086 | ₩15,207 | -3.80% | 3.6만 |
|---|
| 2025.12.04 | ₩15,634 | ₩15,968 | ₩15,580 | ₩15,834 | +1.28% | 3.1만 |
|---|
| 2025.12.03 | ₩15,367 | ₩15,667 | ₩15,156 | ₩15,647 | +1.82% | 6.6만 |
|---|
| 2025.12.02 | ₩15,073 | ₩15,360 | ₩14,953 | ₩15,273 | +1.33% | 2.9만 |
|---|
| 2025.12.01 | ₩15,020 | ₩15,100 | ₩14,886 | ₩14,926 | -0.62% | 3.1만 |
|---|
| 2025.11.28 | ₩15,180 | ₩15,420 | ₩15,126 | ₩15,193 | +0.09% | 2만 |
|---|
| 2025.11.26 | ₩14,993 | ₩15,432 | ₩14,993 | ₩15,220 | +1.51% | 5.5만 |
|---|
| 2025.11.25 | ₩14,793 | ₩15,073 | ₩14,673 | ₩15,033 | +1.62% | 2.7만 |
|---|
| 2025.11.24 | ₩14,953 | ₩14,953 | ₩14,639 | ₩14,699 | -1.70% | 2.8만 |
|---|
| 2025.11.21 | ₩14,379 | ₩14,753 | ₩14,325 | ₩14,686 | +2.14% | 5.3만 |
|---|
| 2025.11.20 | ₩14,739 | ₩14,973 | ₩14,352 | ₩14,352 | -2.63% | 5.1만 |
|---|
| 2025.11.19 | ₩14,739 | ₩14,893 | ₩14,655 | ₩14,673 | -0.45% | 4.2만 |
|---|
| 2025.11.18 | ₩14,713 | ₩14,766 | ₩14,666 | ₩14,726 | +0.09% | 3.8만 |
|---|
| 2025.11.17 | ₩14,753 | ₩14,899 | ₩14,646 | ₩14,726 | -0.18% | 12.6만 |
|---|
| 2025.11.14 | ₩14,944 | ₩14,944 | ₩14,646 | ₩14,833 | -0.74% | 5.4만 |
|---|
| 2025.11.13 | ₩14,819 | ₩15,416 | ₩14,699 | ₩14,753 | -0.45% | 3.4만 |
|---|
| 2025.11.12 | ₩14,913 | ₩15,106 | ₩14,815 | ₩14,993 | +0.54% | 4.6만 |
|---|
| 2025.11.11 | ₩14,846 | ₩14,859 | ₩14,733 | ₩14,846 | 0.00% | 4.5만 |
|---|
| 2025.11.10 | ₩14,673 | ₩14,782 | ₩14,619 | ₩14,686 | +0.09% | 3.1만 |
|---|
| 2025.11.07 | ₩14,472 | ₩14,632 | ₩14,472 | ₩14,592 | +0.83% | 4.4만 |
|---|
| 2025.11.06 | ₩14,632 | ₩14,659 | ₩14,472 | ₩14,486 | -1.00% | 4.8만 |
|---|
| 2025.11.05 | ₩14,673 | ₩14,779 | ₩14,499 | ₩14,686 | +0.09% | 5.4만 |
|---|
| 2025.11.04 | ₩14,673 | ₩14,819 | ₩14,673 | ₩14,739 | +0.45% | 5.7만 |
|---|
| 2025.11.03 | ₩14,739 | ₩14,751 | ₩14,552 | ₩14,686 | -0.36% | 7.4만 |
|---|
| 2025.10.31 | ₩14,686 | ₩14,739 | ₩14,546 | ₩14,699 | +0.09% | 6만 |
|---|
| 2025.10.30 | ₩14,499 | ₩14,739 | ₩14,499 | ₩14,699 | +1.38% | 5.4만 |
|---|
| 2025.10.29 | ₩14,632 | ₩14,739 | ₩14,499 | ₩14,566 | -0.46% | 7.6만 |
|---|
| 2025.10.28 | ₩14,659 | ₩14,773 | ₩14,632 | ₩14,673 | +0.09% | 6.5만 |
|---|
| 2025.10.27 | ₩14,793 | ₩14,833 | ₩14,606 | ₩14,686 | -0.72% | 8.5만 |
|---|
| 2025.10.24 | ₩14,753 | ₩14,806 | ₩14,552 | ₩14,713 | -0.27% | 17.2만 |
|---|
| 2025.10.23 | ₩14,686 | ₩14,793 | ₩14,619 | ₩14,753 | +0.45% | 5.1만 |
|---|
| 2025.10.22 | ₩14,686 | ₩14,806 | ₩14,566 | ₩14,606 | -0.55% | 6.3만 |
|---|
| 2025.10.21 | ₩14,686 | ₩14,766 | ₩14,653 | ₩14,713 | +0.18% | 4.7만 |
|---|
| 2025.10.20 | ₩14,739 | ₩14,819 | ₩14,619 | ₩14,739 | 0.00% | 4.4만 |
|---|
| 2025.10.17 | ₩14,713 | ₩14,809 | ₩14,552 | ₩14,646 | -0.45% | 7.2만 |
|---|
| 2025.10.16 | ₩14,646 | ₩14,766 | ₩14,646 | ₩14,699 | +0.36% | 2.8만 |
|---|
| 2025.10.15 | ₩14,806 | ₩14,899 | ₩14,686 | ₩14,713 | -0.63% | 5.3만 |
|---|
| 2025.10.14 | ₩14,539 | ₩14,886 | ₩14,539 | ₩14,793 | +1.74% | 6.5만 |
|---|
| 2025.10.13 | ₩14,619 | ₩14,819 | ₩14,446 | ₩14,686 | +0.46% | 3.6만 |
|---|
| 2025.10.10 | ₩14,552 | ₩14,713 | ₩14,486 | ₩14,566 | +0.09% | 9.4만 |
|---|