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 | ₩14,739 | ₩14,866 | ₩14,739 | ₩14,839 | +0.68% | 4.6만 |
| 2026.10.08 | ₩14,612 | ₩14,786 | ₩14,612 | ₩14,692 | +0.55% | 4.2만 |
| 2026.10.07 | ₩14,546 | ₩14,706 | ₩14,546 | ₩14,639 | +0.64% | 5.3만 |
| 2026.10.06 | ₩14,546 | ₩14,686 | ₩14,499 | ₩14,679 | +0.92% | 3.7만 |
| 2026.10.05 | ₩14,572 | ₩14,626 | ₩14,278 | ₩14,505 | -0.46% | 10.4만 |
| 2026.10.02 | ₩14,626 | ₩14,733 | ₩14,559 | ₩14,559 | -0.46% | 9.5만 |
| 2026.10.01 | ₩14,692 | ₩14,692 | ₩14,452 | ₩14,546 | -1.00% | 4.8만 |
| 2026.09.30 | ₩14,746 | ₩14,826 | ₩14,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,746 |
| 0.00% |
| 10.5만 |
| 2026.09.29 | ₩14,652 | ₩14,719 | ₩14,546 | ₩14,679 | +0.18% | 11.4만 |
|---|
| 2026.09.28 | ₩14,465 | ₩14,626 | ₩14,425 | ₩14,599 | +0.92% | 10.1만 |
|---|
| 2026.09.25 | ₩14,546 | ₩14,546 | ₩14,392 | ₩14,519 | -0.18% | 6.5만 |
|---|
| 2026.09.24 | ₩14,692 | ₩14,696 | ₩14,238 | ₩14,519 | -1.18% | 17.1만 |
|---|
| 2026.09.23 | ₩14,826 | ₩14,826 | ₩14,672 | ₩14,692 | -0.90% | 8.8만 |
|---|
| 2026.09.22 | ₩15,066 | ₩15,066 | ₩14,746 | ₩14,826 | -1.60% | 5.9만 |
|---|
| 2026.09.21 | ₩14,759 | ₩14,906 | ₩14,747 | ₩14,866 | +0.72% | 8.1만 |
|---|
| 2026.09.18 | ₩14,799 | ₩14,822 | ₩14,706 | ₩14,759 | -0.27% | 21.8만 |
|---|
| 2026.09.17 | ₩14,933 | ₩15,026 | ₩14,839 | ₩14,839 | -0.63% | 7.6만 |
|---|
| 2026.09.16 | ₩14,960 | ₩14,960 | ₩14,779 | ₩14,866 | -0.62% | 5.6만 |
|---|
| 2026.09.15 | ₩14,746 | ₩14,839 | ₩14,612 | ₩14,839 | +0.63% | 17.9만 |
|---|
| 2026.09.14 | ₩14,866 | ₩14,933 | ₩14,706 | ₩14,759 | -0.72% | 7.6만 |
|---|
| 2026.09.11 | ₩14,799 | ₩14,879 | ₩14,713 | ₩14,853 | +0.36% | 6만 |
|---|
| 2026.09.10 | ₩14,933 | ₩15,006 | ₩14,692 | ₩14,759 | -1.16% | 7만 |
|---|
| 2026.09.09 | ₩14,773 | ₩15,000 | ₩14,692 | ₩15,000 | +1.54% | 7.8만 |
|---|
| 2026.09.08 | ₩14,906 | ₩14,973 | ₩14,759 | ₩14,773 | -0.90% | 6.6만 |
|---|
| 2026.09.04 | ₩14,853 | ₩15,013 | ₩14,853 | ₩14,946 | +0.63% | 5.6만 |
|---|
| 2026.09.03 | ₩14,960 | ₩15,000 | ₩14,826 | ₩14,853 | -0.71% | 6.6만 |
|---|
| 2026.09.02 | ₩14,906 | ₩15,073 | ₩14,839 | ₩14,893 | -0.09% | 5.9만 |
|---|
| 2026.09.01 | ₩14,786 | ₩14,873 | ₩14,692 | ₩14,839 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩15,200 | ₩15,200 | ₩14,793 | ₩14,819 | -2.50% | 11.8만 |
|---|
| 2026.08.28 | ₩15,294 | ₩15,427 | ₩15,187 | ₩15,267 | -0.17% | 5.3만 |
|---|
| 2026.08.27 | ₩15,320 | ₩15,387 | ₩15,120 | ₩15,267 | -0.35% | 4.4만 |
|---|
| 2026.08.26 | ₩15,614 | ₩15,621 | ₩15,387 | ₩15,387 | -1.45% | 4.9만 |
|---|
| 2026.08.25 | ₩15,107 | ₩15,681 | ₩15,107 | ₩15,614 | +3.36% | 8만 |
|---|
| 2026.08.24 | ₩15,240 | ₩15,721 | ₩15,120 | ₩15,547 | +2.02% | 9.9만 |
|---|
| 2026.08.21 | ₩15,681 | ₩15,681 | ₩14,933 | ₩15,120 | -3.58% | 10.8만 |
|---|
| 2026.08.20 | ₩15,307 | ₩15,781 | ₩15,294 | ₩15,614 | +2.01% | 10.8만 |
|---|
| 2026.08.19 | ₩15,414 | ₩15,534 | ₩15,187 | ₩15,307 | -0.69% | 10.4만 |
|---|
| 2026.08.18 | ₩15,026 | ₩15,427 | ₩14,946 | ₩15,280 | +1.69% | 11.8만 |
|---|
| 2026.08.17 | ₩15,040 | ₩15,187 | ₩14,853 | ₩15,053 | +0.09% | 4.6만 |
|---|
| 2026.08.14 | ₩15,147 | ₩15,240 | ₩14,980 | ₩15,040 | -0.71% | 3.3만 |
|---|
| 2026.08.13 | ₩15,133 | ₩15,487 | ₩15,080 | ₩15,147 | +0.09% | 4.3만 |
|---|
| 2026.08.12 | ₩15,200 | ₩15,240 | ₩14,826 | ₩15,133 | -0.44% | 7.8만 |
|---|
| 2026.08.11 | ₩15,053 | ₩15,280 | ₩14,866 | ₩15,227 | +1.15% | 9.8만 |
|---|
| 2026.08.10 | ₩14,492 | ₩15,127 | ₩14,399 | ₩14,973 | +3.32% | 27.1만 |
|---|
| 2026.08.07 | ₩14,252 | ₩14,559 | ₩14,158 | ₩14,465 | +1.50% | 13.3만 |
|---|
| 2026.08.06 | ₩14,118 | ₩14,305 | ₩14,078 | ₩14,238 | +0.85% | 4.3만 |
|---|
| 2026.08.05 | ₩14,225 | ₩14,325 | ₩13,944 | ₩14,118 | -0.75% | 4.6만 |
|---|
| 2026.08.04 | ₩14,305 | ₩14,392 | ₩14,065 | ₩14,131 | -1.21% | 8.7만 |
|---|
| 2026.08.03 | ₩14,225 | ₩14,559 | ₩14,172 | ₩14,292 | +0.47% | 8.1만 |
|---|
| 2026.07.31 | ₩14,359 | ₩14,520 | ₩14,025 | ₩14,038 | -2.23% | 6.3만 |
|---|
| 2026.07.30 | ₩14,292 | ₩14,385 | ₩14,131 | ₩14,305 | +0.09% | 6.6만 |
|---|
| 2026.07.29 | ₩14,372 | ₩14,439 | ₩14,105 | ₩14,131 | -1.67% | 4.3만 |
|---|
| 2026.07.28 | ₩14,465 | ₩14,692 | ₩14,298 | ₩14,372 | -0.65% | 5.8만 |
|---|
| 2026.07.27 | ₩14,238 | ₩14,412 | ₩14,158 | ₩14,399 | +1.13% | 3.3만 |
|---|
| 2026.07.24 | ₩14,238 | ₩14,385 | ₩14,005 | ₩14,265 | +0.19% | 4.1만 |
|---|
| 2026.07.23 | ₩14,118 | ₩14,278 | ₩14,105 | ₩14,158 | +0.28% | 4.6만 |
|---|
| 2026.07.22 | ₩14,158 | ₩14,412 | ₩14,158 | ₩14,345 | +1.32% | 5.1만 |
|---|
| 2026.07.21 | ₩14,265 | ₩14,464 | ₩13,864 | ₩14,185 | -0.56% | 6.9만 |
|---|
| 2026.07.20 | ₩14,238 | ₩14,492 | ₩14,118 | ₩14,225 | -0.09% | 5.8만 |
|---|
| 2026.07.17 | ₩14,385 | ₩14,639 | ₩14,065 | ₩14,292 | -0.65% | 5.3만 |
|---|
| 2026.07.16 | ₩14,305 | ₩14,666 | ₩14,272 | ₩14,479 | +1.21% | 5.6만 |
|---|
| 2026.07.15 | ₩14,038 | ₩14,425 | ₩14,038 | ₩14,292 | +1.81% | 4.3만 |
|---|
| 2026.07.14 | ₩14,439 | ₩14,439 | ₩13,998 | ₩13,998 | -3.05% | 4.6만 |
|---|
| 2026.07.13 | ₩14,412 | ₩14,679 | ₩14,339 | ₩14,439 | +0.19% | 5.8만 |
|---|
| 2026.07.10 | ₩14,479 | ₩14,719 | ₩14,212 | ₩14,372 | -0.74% | 6.2만 |
|---|
| 2026.07.09 | ₩13,611 | ₩14,412 | ₩13,210 | ₩14,412 | +5.89% | 10.5만 |
|---|
| 2026.07.08 | ₩14,131 | ₩14,519 | ₩14,091 | ₩14,212 | +0.57% | 9.3만 |
|---|
| 2026.07.07 | ₩14,305 | ₩14,492 | ₩14,065 | ₩14,225 | -0.56% | 5.3만 |
|---|
| 2026.07.06 | ₩14,399 | ₩14,399 | ₩14,078 | ₩14,091 | -2.13% | 4.7만 |
|---|
| 2026.07.02 | ₩14,559 | ₩14,779 | ₩14,412 | ₩14,439 | -0.83% | 3.1만 |
|---|
| 2026.07.01 | ₩14,225 | ₩14,813 | ₩14,225 | ₩14,692 | +3.29% | 7.8만 |
|---|
| 2026.06.30 | ₩14,599 | ₩14,599 | ₩14,265 | ₩14,305 | -2.01% | 4.7만 |
|---|
| 2026.06.29 | ₩14,799 | ₩14,933 | ₩14,399 | ₩14,599 | -1.35% | 5.8만 |
|---|
| 2026.06.26 | ₩14,692 | ₩15,066 | ₩14,692 | ₩15,000 | +2.09% | 19.7만 |
|---|
| 2026.06.25 | ₩15,240 | ₩15,307 | ₩14,632 | ₩14,679 | -3.68% | 5.7만 |
|---|
| 2026.06.24 | ₩14,746 | ₩15,267 | ₩14,746 | ₩15,187 | +2.99% | 6.6만 |
|---|
| 2026.06.23 | ₩14,946 | ₩15,274 | ₩14,733 | ₩14,759 | -1.25% | 7.6만 |
|---|
| 2026.06.22 | ₩14,786 | ₩14,973 | ₩14,759 | ₩14,920 | +0.90% | 5.8만 |
|---|
| 2026.06.18 | ₩14,786 | ₩14,826 | ₩14,532 | ₩14,786 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩14,546 | ₩14,786 | ₩14,359 | ₩14,599 | +0.37% | 6.3만 |
|---|
| 2026.06.16 | ₩14,212 | ₩14,986 | ₩14,212 | ₩14,599 | +2.73% | 5.7만 |
|---|
| 2026.06.15 | ₩14,305 | ₩14,332 | ₩13,864 | ₩14,118 | -1.31% | 3.3만 |
|---|
| 2026.06.12 | ₩14,172 | ₩14,639 | ₩14,172 | ₩14,332 | +1.13% | 6.2만 |
|---|
| 2026.06.11 | ₩14,118 | ₩14,359 | ₩13,898 | ₩14,105 | -0.09% | 6.2만 |
|---|
| 2026.06.10 | ₩14,185 | ₩14,345 | ₩14,038 | ₩14,078 | -0.75% | 4.5만 |
|---|
| 2026.06.09 | ₩14,051 | ₩14,292 | ₩14,051 | ₩14,172 | +0.86% | 4.5만 |
|---|
| 2026.06.08 | ₩14,091 | ₩14,278 | ₩13,824 | ₩13,891 | -1.42% | 5.9만 |
|---|
| 2026.06.05 | ₩13,691 | ₩14,492 | ₩13,644 | ₩13,998 | +2.24% | 7.2만 |
|---|
| 2026.06.04 | ₩13,611 | ₩14,025 | ₩13,611 | ₩13,784 | +1.28% | 5만 |
|---|
| 2026.06.03 | ₩13,904 | ₩13,904 | ₩13,464 | ₩13,517 | -2.79% | 4.2만 |
|---|
| 2026.06.02 | ₩14,025 | ₩14,185 | ₩13,944 | ₩13,958 | -0.48% | 2.4만 |
|---|
| 2026.06.01 | ₩13,784 | ₩14,205 | ₩13,691 | ₩14,038 | +1.84% | 7.1만 |
|---|
| 2026.05.29 | ₩14,158 | ₩14,419 | ₩13,811 | ₩13,824 | -2.36% | 4.5만 |
|---|
| 2026.05.28 | ₩13,637 | ₩14,252 | ₩13,384 | ₩14,212 | +4.21% | 13.8만 |
|---|
| 2026.05.27 | ₩13,424 | ₩13,637 | ₩13,343 | ₩13,530 | +0.80% | 7만 |
|---|
| 2026.05.26 | ₩13,437 | ₩13,677 | ₩13,023 | ₩13,250 | -1.39% | 19만 |
|---|
| 2026.05.22 | ₩13,624 | ₩13,637 | ₩13,243 | ₩13,410 | -1.57% | 7.8만 |
|---|
| 2026.05.21 | ₩13,584 | ₩13,617 | ₩13,370 | ₩13,490 | -0.69% | 4.6만 |
|---|
| 2026.05.20 | ₩13,664 | ₩13,918 | ₩13,544 | ₩13,637 | -0.20% | 3.8만 |
|---|
| 2026.05.19 | ₩13,878 | ₩13,971 | ₩13,424 | ₩13,571 | -2.21% | 3.7만 |
|---|
| 2026.05.18 | ₩13,878 | ₩14,359 | ₩13,824 | ₩13,944 | +0.48% | 5.5만 |
|---|
| 2026.05.15 | ₩14,372 | ₩14,773 | ₩13,924 | ₩13,971 | -2.79% | 5.3만 |
|---|
| 2026.05.14 | ₩14,879 | ₩15,000 | ₩14,572 | ₩14,572 | -2.06% | 2.1만 |
|---|
| 2026.05.13 | ₩14,759 | ₩15,438 | ₩14,612 | ₩14,879 | +0.81% | 3.5만 |
|---|
| 2026.05.12 | ₩15,360 | ₩15,534 | ₩14,839 | ₩14,893 | -3.04% | 2.9만 |
|---|
| 2026.05.11 | ₩15,534 | ₩16,616 | ₩15,260 | ₩15,440 | -0.60% | 6.5만 |
|---|
| 2026.05.08 | ₩15,654 | ₩15,681 | ₩15,347 | ₩15,521 | -0.85% | 4.2만 |
|---|
| 2026.05.07 | ₩15,521 | ₩15,728 | ₩15,440 | ₩15,601 | +0.52% | 3.9만 |
|---|
| 2026.05.06 | ₩15,334 | ₩15,614 | ₩15,280 | ₩15,360 | +0.17% | 5만 |
|---|
| 2026.05.05 | ₩15,267 | ₩15,447 | ₩15,133 | ₩15,334 | +0.44% | 3.7만 |
|---|
| 2026.05.04 | ₩15,267 | ₩15,627 | ₩15,100 | ₩15,227 | -0.26% | 7.4만 |
|---|
| 2026.05.01 | ₩15,414 | ₩15,507 | ₩15,160 | ₩15,360 | -0.35% | 3.3만 |
|---|
| 2026.04.30 | ₩15,013 | ₩15,440 | ₩14,826 | ₩15,414 | +2.67% | 4.5만 |
|---|
| 2026.04.29 | ₩15,173 | ₩15,347 | ₩14,946 | ₩15,040 | -0.88% | 5.7만 |
|---|
| 2026.04.28 | ₩15,147 | ₩15,561 | ₩15,147 | ₩15,307 | +1.06% | 2.5만 |
|---|
| 2026.04.27 | ₩15,227 | ₩15,507 | ₩14,790 | ₩15,280 | +0.35% | 2.9만 |
|---|
| 2026.04.24 | ₩14,986 | ₩15,427 | ₩14,946 | ₩15,360 | +2.50% | 2.2만 |
|---|
| 2026.04.23 | ₩15,360 | ₩15,694 | ₩14,773 | ₩14,973 | -2.52% | 8.2만 |
|---|
| 2026.04.22 | ₩15,280 | ₩15,420 | ₩15,000 | ₩15,347 | +0.44% | 4.6만 |
|---|
| 2026.04.21 | ₩15,294 | ₩15,374 | ₩15,187 | ₩15,280 | -0.09% | 2.8만 |
|---|
| 2026.04.20 | ₩15,347 | ₩15,481 | ₩15,167 | ₩15,280 | -0.44% | 3.6만 |
|---|
| 2026.04.17 | ₩15,000 | ₩15,360 | ₩15,000 | ₩15,307 | +2.05% | 5.2만 |
|---|
| 2026.04.16 | ₩14,733 | ₩14,873 | ₩14,555 | ₩14,799 | +0.45% | 3.3만 |
|---|
| 2026.04.15 | ₩15,000 | ₩15,066 | ₩14,799 | ₩14,799 | -1.34% | 1.9만 |
|---|
| 2026.04.14 | ₩15,040 | ₩15,260 | ₩15,006 | ₩15,093 | +0.36% | 3.3만 |
|---|
| 2026.04.13 | ₩14,986 | ₩15,200 | ₩14,866 | ₩15,026 | +0.27% | 4.5만 |
|---|
| 2026.04.10 | ₩15,721 | ₩16,095 | ₩14,706 | ₩15,000 | -4.59% | 11만 |
|---|
| 2026.04.09 | ₩14,305 | ₩16,028 | ₩13,731 | ₩15,828 | +10.64% | 7.9만 |
|---|
| 2026.04.08 | ₩15,534 | ₩15,708 | ₩14,831 | ₩15,681 | +0.95% | 9.9만 |
|---|
| 2026.04.07 | ₩13,691 | ₩14,786 | ₩13,691 | ₩14,746 | +7.71% | 29.3만 |
|---|
| 2026.04.06 | ₩13,958 | ₩14,065 | ₩13,758 | ₩13,824 | -0.96% | 2.8만 |
|---|
| 2026.04.02 | ₩13,677 | ₩13,958 | ₩13,664 | ₩13,918 | +1.76% | 1.5만 |
|---|
| 2026.04.01 | ₩13,544 | ₩13,878 | ₩13,450 | ₩13,771 | +1.68% | 3.8만 |
|---|
| 2026.03.31 | ₩13,477 | ₩13,477 | ₩13,068 | ₩13,437 | -0.30% | 5.8만 |
|---|
| 2026.03.30 | ₩13,290 | ₩13,410 | ₩13,223 | ₩13,384 | +0.70% | 7.1만 |
|---|
| 2026.03.27 | ₩13,036 | ₩13,530 | ₩12,963 | ₩13,183 | +1.13% | 4.8만 |
|---|
| 2026.03.26 | ₩13,143 | ₩13,330 | ₩13,076 | ₩13,156 | +0.10% | 4.2만 |
|---|
| 2026.03.25 | ₩13,557 | ₩13,557 | ₩13,156 | ₩13,197 | -2.66% | 6.9만 |
|---|
| 2026.03.24 | ₩13,664 | ₩13,851 | ₩13,370 | ₩13,384 | -2.05% | 5.2만 |
|---|
| 2026.03.23 | ₩14,105 | ₩14,105 | ₩13,798 | ₩13,811 | -2.08% | 7.4만 |
|---|
| 2026.03.20 | ₩13,704 | ₩14,065 | ₩13,490 | ₩13,824 | +0.88% | 20.2만 |
|---|
| 2026.03.19 | ₩13,450 | ₩13,838 | ₩13,357 | ₩13,731 | +2.09% | 2.9만 |
|---|
| 2026.03.18 | ₩13,798 | ₩13,890 | ₩13,504 | ₩13,517 | -2.03% | 4.7만 |
|---|
| 2026.03.17 | ₩14,025 | ₩14,312 | ₩13,851 | ₩13,931 | -0.67% | 9.2만 |
|---|
| 2026.03.16 | ₩13,931 | ₩13,971 | ₩13,731 | ₩13,864 | -0.48% | 4.1만 |
|---|
| 2026.03.13 | ₩13,571 | ₩14,011 | ₩13,370 | ₩13,717 | +1.08% | 6.7만 |
|---|
| 2026.03.12 | ₩13,277 | ₩13,711 | ₩13,156 | ₩13,464 | +1.41% | 4.2만 |
|---|
| 2026.03.11 | ₩13,370 | ₩13,434 | ₩13,237 | ₩13,357 | -0.10% | 3.1만 |
|---|
| 2026.03.10 | ₩13,530 | ₩13,758 | ₩13,277 | ₩13,464 | -0.49% | 5.6만 |
|---|
| 2026.03.09 | ₩13,504 | ₩13,798 | ₩13,223 | ₩13,717 | +1.58% | 5.2만 |
|---|
| 2026.03.06 | ₩13,571 | ₩13,798 | ₩13,437 | ₩13,631 | +0.44% | 4.9만 |
|---|
| 2026.03.05 | ₩14,118 | ₩14,145 | ₩13,652 | ₩13,771 | -2.46% | 3.2만 |
|---|
| 2026.03.04 | ₩14,011 | ₩14,612 | ₩14,011 | ₩14,238 | +1.62% | 5.3만 |
|---|
| 2026.03.03 | ₩13,838 | ₩14,165 | ₩13,704 | ₩13,851 | +0.10% | 3.6만 |
|---|
| 2026.03.02 | ₩14,131 | ₩14,258 | ₩13,864 | ₩14,105 | -0.19% | 5.2만 |
|---|
| 2026.02.27 | ₩14,305 | ₩14,472 | ₩13,931 | ₩14,118 | -1.31% | 6만 |
|---|
| 2026.02.26 | ₩14,666 | ₩14,766 | ₩14,419 | ₩14,425 | -1.64% | 2.3만 |
|---|
| 2026.02.25 | ₩14,385 | ₩14,632 | ₩14,212 | ₩14,586 | +1.39% | 2.7만 |
|---|
| 2026.02.24 | ₩14,198 | ₩14,339 | ₩14,051 | ₩14,278 | +0.56% | 3.9만 |
|---|
| 2026.02.23 | ₩14,385 | ₩14,385 | ₩14,038 | ₩14,118 | -1.86% | 7.8만 |
|---|
| 2026.02.20 | ₩14,586 | ₩14,586 | ₩14,294 | ₩14,345 | -1.65% | 2.4만 |
|---|
| 2026.02.19 | ₩14,212 | ₩14,746 | ₩14,011 | ₩14,626 | +2.91% | 7.5만 |
|---|
| 2026.02.18 | ₩15,160 | ₩15,294 | ₩14,266 | ₩14,278 | -5.81% | 7.5만 |
|---|
| 2026.02.17 | ₩15,026 | ₩15,460 | ₩15,026 | ₩15,213 | +1.24% | 5.9만 |
|---|
| 2026.02.13 | ₩14,425 | ₩15,240 | ₩14,425 | ₩14,946 | +3.61% | 9.5만 |
|---|
| 2026.02.12 | ₩14,278 | ₩14,412 | ₩14,051 | ₩14,385 | +0.75% | 15.1만 |
|---|
| 2026.02.11 | ₩14,773 | ₩14,773 | ₩14,145 | ₩14,145 | -4.25% | 6.1만 |
|---|
| 2026.02.10 | ₩14,626 | ₩14,883 | ₩14,452 | ₩14,666 | +0.27% | 6.5만 |
|---|
| 2026.02.09 | ₩14,920 | ₩14,920 | ₩14,377 | ₩14,599 | -2.15% | 6.1만 |
|---|
| 2026.02.06 | ₩14,946 | ₩15,120 | ₩14,439 | ₩14,893 | -0.36% | 10.7만 |
|---|
| 2026.02.05 | ₩15,187 | ₩15,193 | ₩14,706 | ₩14,813 | -2.46% | 5.1만 |
|---|
| 2026.02.04 | ₩15,454 | ₩15,621 | ₩15,053 | ₩15,093 | -2.33% | 9만 |
|---|
| 2026.02.03 | ₩15,534 | ₩15,551 | ₩15,120 | ₩15,320 | -1.38% | 5.6만 |
|---|
| 2026.02.02 | ₩15,467 | ₩15,761 | ₩15,427 | ₩15,467 | 0.00% | 4.1만 |
|---|
| 2026.01.30 | ₩15,521 | ₩15,601 | ₩15,387 | ₩15,467 | -0.34% | 3.7만 |
|---|
| 2026.01.29 | ₩15,436 | ₩15,587 | ₩15,227 | ₩15,561 | +0.80% | 2.8만 |
|---|
| 2026.01.28 | ₩15,841 | ₩15,888 | ₩15,307 | ₩15,320 | -3.29% | 6.8만 |
|---|
| 2026.01.27 | ₩15,788 | ₩15,892 | ₩15,761 | ₩15,828 | +0.25% | 1.8만 |
|---|
| 2026.01.26 | ₩15,801 | ₩15,955 | ₩15,694 | ₩15,788 | -0.08% | 3.1만 |
|---|
| 2026.01.23 | ₩15,868 | ₩15,935 | ₩15,721 | ₩15,801 | -0.42% | 4.6만 |
|---|
| 2026.01.22 | ₩15,748 | ₩16,015 | ₩15,654 | ₩15,948 | +1.27% | 10.2만 |
|---|
| 2026.01.21 | ₩15,267 | ₩15,940 | ₩15,267 | ₩15,761 | +3.24% | 8.1만 |
|---|
| 2026.01.20 | ₩15,240 | ₩15,400 | ₩15,180 | ₩15,267 | +0.18% | 2.3만 |
|---|
| 2026.01.16 | ₩15,561 | ₩15,728 | ₩15,467 | ₩15,534 | -0.17% | 6.9만 |
|---|
| 2026.01.15 | ₩15,133 | ₩15,627 | ₩14,934 | ₩15,614 | +3.18% | 4.6만 |
|---|
| 2026.01.14 | ₩15,360 | ₩15,380 | ₩14,706 | ₩15,107 | -1.65% | 4.7만 |
|---|
| 2026.01.13 | ₩15,320 | ₩15,561 | ₩15,200 | ₩15,307 | -0.09% | 2.4만 |
|---|
| 2026.01.12 | ₩14,706 | ₩15,387 | ₩14,706 | ₩15,360 | +4.45% | 2.3만 |
|---|
| 2026.01.09 | ₩14,946 | ₩15,093 | ₩14,699 | ₩14,759 | -1.25% | 2.9만 |
|---|
| 2026.01.08 | ₩14,799 | ₩15,119 | ₩14,472 | ₩14,920 | +0.81% | 4.8만 |
|---|
| 2026.01.07 | ₩14,252 | ₩14,472 | ₩14,051 | ₩14,238 | -0.09% | 3.5만 |
|---|
| 2026.01.06 | ₩14,332 | ₩14,505 | ₩14,038 | ₩14,425 | +0.65% | 4.4만 |
|---|
| 2026.01.05 | ₩14,425 | ₩14,879 | ₩14,379 | ₩14,452 | +0.19% | 3.8만 |
|---|
| 2026.01.02 | ₩14,773 | ₩14,773 | ₩14,385 | ₩14,439 | -2.26% | 3.3만 |
|---|
| 2025.12.31 | ₩14,586 | ₩14,779 | ₩14,572 | ₩14,679 | +0.64% | 3.2만 |
|---|
| 2025.12.30 | ₩14,799 | ₩14,913 | ₩14,639 | ₩14,692 | -0.72% | 2.2만 |
|---|
| 2025.12.29 | ₩15,561 | ₩15,561 | ₩14,719 | ₩14,799 | -4.89% | 2.7만 |
|---|
| 2025.12.26 | ₩14,986 | ₩14,986 | ₩14,572 | ₩14,813 | -1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩14,986 | ₩14,986 | ₩14,706 | ₩14,746 | -1.60% | 2.3만 |
|---|
| 2025.12.23 | ₩15,040 | ₩15,521 | ₩14,973 | ₩15,013 | -0.18% | 4만 |
|---|
| 2025.12.22 | ₩15,133 | ₩15,849 | ₩15,040 | ₩15,120 | -0.09% | 3.1만 |
|---|
| 2025.12.19 | ₩15,574 | ₩15,574 | ₩15,133 | ₩15,133 | -2.83% | 11.5만 |
|---|
| 2025.12.18 | ₩15,587 | ₩15,754 | ₩15,400 | ₩15,627 | +0.26% | 3.8만 |
|---|
| 2025.12.17 | ₩15,627 | ₩15,681 | ₩15,213 | ₩15,440 | -1.20% | 4.9만 |
|---|
| 2025.12.16 | ₩15,734 | ₩15,828 | ₩15,507 | ₩15,654 | -0.51% | 4.6만 |
|---|
| 2025.12.15 | ₩16,235 | ₩16,235 | ₩15,761 | ₩15,841 | -2.43% | 3.9만 |
|---|
| 2025.12.12 | ₩15,774 | ₩16,055 | ₩15,507 | ₩15,948 | +1.10% | 4.6만 |
|---|
| 2025.12.11 | ₩16,015 | ₩16,188 | ₩15,668 | ₩15,761 | -1.58% | 5.2만 |
|---|
| 2025.12.10 | ₩15,187 | ₩16,108 | ₩15,187 | ₩15,895 | +4.66% | 10.6만 |
|---|
| 2025.12.09 | ₩15,347 | ₩15,481 | ₩15,120 | ₩15,334 | -0.09% | 4.1만 |
|---|
| 2025.12.08 | ₩15,240 | ₩15,380 | ₩15,173 | ₩15,294 | +0.35% | 2.6만 |
|---|
| 2025.12.05 | ₩15,814 | ₩15,814 | ₩15,093 | ₩15,213 | -3.80% | 3.6만 |
|---|
| 2025.12.04 | ₩15,641 | ₩15,975 | ₩15,587 | ₩15,841 | +1.28% | 3.1만 |
|---|
| 2025.12.03 | ₩15,374 | ₩15,674 | ₩15,163 | ₩15,654 | +1.82% | 6.6만 |
|---|
| 2025.12.02 | ₩15,080 | ₩15,367 | ₩14,960 | ₩15,280 | +1.33% | 2.9만 |
|---|
| 2025.12.01 | ₩15,026 | ₩15,107 | ₩14,893 | ₩14,933 | -0.62% | 3.1만 |
|---|
| 2025.11.28 | ₩15,187 | ₩15,427 | ₩15,133 | ₩15,200 | +0.09% | 2만 |
|---|
| 2025.11.26 | ₩15,000 | ₩15,439 | ₩15,000 | ₩15,227 | +1.51% | 5.5만 |
|---|
| 2025.11.25 | ₩14,799 | ₩15,080 | ₩14,679 | ₩15,040 | +1.62% | 2.7만 |
|---|
| 2025.11.24 | ₩14,960 | ₩14,960 | ₩14,646 | ₩14,706 | -1.70% | 2.8만 |
|---|
| 2025.11.21 | ₩14,385 | ₩14,759 | ₩14,332 | ₩14,692 | +2.14% | 5.3만 |
|---|
| 2025.11.20 | ₩14,746 | ₩14,980 | ₩14,359 | ₩14,359 | -2.63% | 5.1만 |
|---|
| 2025.11.19 | ₩14,746 | ₩14,900 | ₩14,662 | ₩14,679 | -0.45% | 4.2만 |
|---|
| 2025.11.18 | ₩14,719 | ₩14,773 | ₩14,672 | ₩14,733 | +0.09% | 3.8만 |
|---|
| 2025.11.17 | ₩14,759 | ₩14,906 | ₩14,652 | ₩14,733 | -0.18% | 12.6만 |
|---|
| 2025.11.14 | ₩14,950 | ₩14,950 | ₩14,652 | ₩14,839 | -0.74% | 5.4만 |
|---|
| 2025.11.13 | ₩14,826 | ₩15,423 | ₩14,706 | ₩14,759 | -0.45% | 3.4만 |
|---|
| 2025.11.12 | ₩14,920 | ₩15,113 | ₩14,822 | ₩15,000 | +0.54% | 4.6만 |
|---|
| 2025.11.11 | ₩14,853 | ₩14,866 | ₩14,739 | ₩14,853 | 0.00% | 4.5만 |
|---|
| 2025.11.10 | ₩14,679 | ₩14,789 | ₩14,626 | ₩14,692 | +0.09% | 3.1만 |
|---|
| 2025.11.07 | ₩14,479 | ₩14,639 | ₩14,479 | ₩14,599 | +0.83% | 4.4만 |
|---|
| 2025.11.06 | ₩14,639 | ₩14,666 | ₩14,479 | ₩14,492 | -1.00% | 4.8만 |
|---|
| 2025.11.05 | ₩14,679 | ₩14,786 | ₩14,505 | ₩14,692 | +0.09% | 5.4만 |
|---|
| 2025.11.04 | ₩14,679 | ₩14,826 | ₩14,679 | ₩14,746 | +0.45% | 5.7만 |
|---|
| 2025.11.03 | ₩14,746 | ₩14,758 | ₩14,559 | ₩14,692 | -0.36% | 7.4만 |
|---|
| 2025.10.31 | ₩14,692 | ₩14,746 | ₩14,552 | ₩14,706 | +0.09% | 6만 |
|---|
| 2025.10.30 | ₩14,505 | ₩14,746 | ₩14,505 | ₩14,706 | +1.38% | 5.4만 |
|---|
| 2025.10.29 | ₩14,639 | ₩14,746 | ₩14,505 | ₩14,572 | -0.46% | 7.6만 |
|---|
| 2025.10.28 | ₩14,666 | ₩14,779 | ₩14,639 | ₩14,679 | +0.09% | 6.5만 |
|---|
| 2025.10.27 | ₩14,799 | ₩14,839 | ₩14,612 | ₩14,692 | -0.72% | 8.5만 |
|---|
| 2025.10.24 | ₩14,759 | ₩14,813 | ₩14,559 | ₩14,719 | -0.27% | 17.2만 |
|---|
| 2025.10.23 | ₩14,692 | ₩14,799 | ₩14,626 | ₩14,759 | +0.45% | 5.1만 |
|---|
| 2025.10.22 | ₩14,692 | ₩14,813 | ₩14,572 | ₩14,612 | -0.55% | 6.3만 |
|---|
| 2025.10.21 | ₩14,692 | ₩14,773 | ₩14,659 | ₩14,719 | +0.18% | 4.7만 |
|---|
| 2025.10.20 | ₩14,746 | ₩14,826 | ₩14,626 | ₩14,746 | 0.00% | 4.4만 |
|---|
| 2025.10.17 | ₩14,719 | ₩14,815 | ₩14,559 | ₩14,652 | -0.45% | 7.2만 |
|---|
| 2025.10.16 | ₩14,652 | ₩14,773 | ₩14,652 | ₩14,706 | +0.36% | 2.8만 |
|---|
| 2025.10.15 | ₩14,813 | ₩14,906 | ₩14,692 | ₩14,719 | -0.63% | 5.3만 |
|---|
| 2025.10.14 | ₩14,546 | ₩14,893 | ₩14,546 | ₩14,799 | +1.74% | 6.5만 |
|---|
| 2025.10.13 | ₩14,626 | ₩14,826 | ₩14,452 | ₩14,692 | +0.46% | 3.6만 |
|---|
| 2025.10.10 | ₩14,559 | ₩14,719 | ₩14,492 | ₩14,572 | +0.09% | 9.4만 |
|---|