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 | ₩14,744 | ₩14,871 | ₩14,744 | ₩14,845 | +0.68% | 4.6만 |
| 2026.10.08 | ₩14,617 | ₩14,791 | ₩14,617 | ₩14,698 | +0.55% | 4.2만 |
| 2026.10.07 | ₩14,551 | ₩14,711 | ₩14,551 | ₩14,644 | +0.64% | 5.3만 |
| 2026.10.06 | ₩14,551 | ₩14,691 | ₩14,504 | ₩14,684 | +0.92% | 3.7만 |
| 2026.10.05 | ₩14,577 | ₩14,631 | ₩14,283 | ₩14,510 | -0.46% | 10.4만 |
| 2026.10.02 | ₩14,631 | ₩14,738 | ₩14,564 | ₩14,564 | -0.46% | 9.5만 |
| 2026.10.01 | ₩14,698 | ₩14,698 | ₩14,457 | ₩14,551 | -1.00% | 4.8만 |
| 2026.09.30 | ₩14,751 | ₩14,831 | ₩14,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,751 |
| 0.00% |
| 10.5만 |
| 2026.09.29 | ₩14,657 | ₩14,724 | ₩14,551 | ₩14,684 | +0.18% | 11.4만 |
|---|
| 2026.09.28 | ₩14,470 | ₩14,631 | ₩14,430 | ₩14,604 | +0.92% | 10.1만 |
|---|
| 2026.09.25 | ₩14,551 | ₩14,551 | ₩14,397 | ₩14,524 | -0.18% | 6.5만 |
|---|
| 2026.09.24 | ₩14,698 | ₩14,702 | ₩14,243 | ₩14,524 | -1.18% | 17.1만 |
|---|
| 2026.09.23 | ₩14,831 | ₩14,831 | ₩14,677 | ₩14,698 | -0.90% | 8.8만 |
|---|
| 2026.09.22 | ₩15,072 | ₩15,072 | ₩14,751 | ₩14,831 | -1.60% | 5.9만 |
|---|
| 2026.09.21 | ₩14,764 | ₩14,911 | ₩14,752 | ₩14,871 | +0.72% | 8.1만 |
|---|
| 2026.09.18 | ₩14,804 | ₩14,827 | ₩14,711 | ₩14,764 | -0.27% | 21.8만 |
|---|
| 2026.09.17 | ₩14,938 | ₩15,032 | ₩14,845 | ₩14,845 | -0.63% | 7.6만 |
|---|
| 2026.09.16 | ₩14,965 | ₩14,965 | ₩14,784 | ₩14,871 | -0.62% | 5.6만 |
|---|
| 2026.09.15 | ₩14,751 | ₩14,845 | ₩14,617 | ₩14,845 | +0.63% | 17.9만 |
|---|
| 2026.09.14 | ₩14,871 | ₩14,938 | ₩14,711 | ₩14,764 | -0.72% | 7.6만 |
|---|
| 2026.09.11 | ₩14,804 | ₩14,885 | ₩14,718 | ₩14,858 | +0.36% | 6만 |
|---|
| 2026.09.10 | ₩14,938 | ₩15,012 | ₩14,698 | ₩14,764 | -1.16% | 7만 |
|---|
| 2026.09.09 | ₩14,778 | ₩15,005 | ₩14,698 | ₩15,005 | +1.54% | 7.8만 |
|---|
| 2026.09.08 | ₩14,911 | ₩14,978 | ₩14,764 | ₩14,778 | -0.90% | 6.6만 |
|---|
| 2026.09.04 | ₩14,858 | ₩15,018 | ₩14,858 | ₩14,951 | +0.63% | 5.6만 |
|---|
| 2026.09.03 | ₩14,965 | ₩15,005 | ₩14,831 | ₩14,858 | -0.71% | 6.6만 |
|---|
| 2026.09.02 | ₩14,911 | ₩15,078 | ₩14,845 | ₩14,898 | -0.09% | 5.9만 |
|---|
| 2026.09.01 | ₩14,791 | ₩14,878 | ₩14,698 | ₩14,845 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩15,205 | ₩15,205 | ₩14,798 | ₩14,824 | -2.50% | 11.8만 |
|---|
| 2026.08.28 | ₩15,299 | ₩15,432 | ₩15,192 | ₩15,272 | -0.17% | 5.3만 |
|---|
| 2026.08.27 | ₩15,326 | ₩15,392 | ₩15,125 | ₩15,272 | -0.35% | 4.4만 |
|---|
| 2026.08.26 | ₩15,619 | ₩15,626 | ₩15,392 | ₩15,392 | -1.45% | 4.9만 |
|---|
| 2026.08.25 | ₩15,112 | ₩15,686 | ₩15,112 | ₩15,619 | +3.36% | 8만 |
|---|
| 2026.08.24 | ₩15,245 | ₩15,726 | ₩15,125 | ₩15,553 | +2.02% | 9.9만 |
|---|
| 2026.08.21 | ₩15,686 | ₩15,686 | ₩14,938 | ₩15,125 | -3.58% | 10.8만 |
|---|
| 2026.08.20 | ₩15,312 | ₩15,786 | ₩15,299 | ₩15,619 | +2.01% | 10.8만 |
|---|
| 2026.08.19 | ₩15,419 | ₩15,539 | ₩15,192 | ₩15,312 | -0.69% | 10.4만 |
|---|
| 2026.08.18 | ₩15,032 | ₩15,432 | ₩14,951 | ₩15,285 | +1.69% | 11.8만 |
|---|
| 2026.08.17 | ₩15,045 | ₩15,192 | ₩14,858 | ₩15,058 | +0.09% | 4.6만 |
|---|
| 2026.08.14 | ₩15,152 | ₩15,245 | ₩14,985 | ₩15,045 | -0.71% | 3.3만 |
|---|
| 2026.08.13 | ₩15,138 | ₩15,493 | ₩15,085 | ₩15,152 | +0.09% | 4.3만 |
|---|
| 2026.08.12 | ₩15,205 | ₩15,245 | ₩14,831 | ₩15,138 | -0.44% | 7.8만 |
|---|
| 2026.08.11 | ₩15,058 | ₩15,285 | ₩14,871 | ₩15,232 | +1.15% | 9.8만 |
|---|
| 2026.08.10 | ₩14,497 | ₩15,132 | ₩14,404 | ₩14,978 | +3.32% | 27.1만 |
|---|
| 2026.08.07 | ₩14,257 | ₩14,564 | ₩14,163 | ₩14,470 | +1.50% | 13.3만 |
|---|
| 2026.08.06 | ₩14,123 | ₩14,310 | ₩14,083 | ₩14,243 | +0.85% | 4.3만 |
|---|
| 2026.08.05 | ₩14,230 | ₩14,330 | ₩13,949 | ₩14,123 | -0.75% | 4.6만 |
|---|
| 2026.08.04 | ₩14,310 | ₩14,397 | ₩14,070 | ₩14,136 | -1.21% | 8.7만 |
|---|
| 2026.08.03 | ₩14,230 | ₩14,564 | ₩14,176 | ₩14,297 | +0.47% | 8.1만 |
|---|
| 2026.07.31 | ₩14,364 | ₩14,525 | ₩14,029 | ₩14,043 | -2.23% | 6.3만 |
|---|
| 2026.07.30 | ₩14,297 | ₩14,390 | ₩14,136 | ₩14,310 | +0.09% | 6.6만 |
|---|
| 2026.07.29 | ₩14,377 | ₩14,444 | ₩14,110 | ₩14,136 | -1.67% | 4.3만 |
|---|
| 2026.07.28 | ₩14,470 | ₩14,698 | ₩14,303 | ₩14,377 | -0.65% | 5.8만 |
|---|
| 2026.07.27 | ₩14,243 | ₩14,417 | ₩14,163 | ₩14,404 | +1.13% | 3.3만 |
|---|
| 2026.07.24 | ₩14,243 | ₩14,390 | ₩14,009 | ₩14,270 | +0.19% | 4.1만 |
|---|
| 2026.07.23 | ₩14,123 | ₩14,283 | ₩14,110 | ₩14,163 | +0.28% | 4.6만 |
|---|
| 2026.07.22 | ₩14,163 | ₩14,417 | ₩14,163 | ₩14,350 | +1.32% | 5.1만 |
|---|
| 2026.07.21 | ₩14,270 | ₩14,469 | ₩13,869 | ₩14,190 | -0.56% | 6.9만 |
|---|
| 2026.07.20 | ₩14,243 | ₩14,497 | ₩14,123 | ₩14,230 | -0.09% | 5.8만 |
|---|
| 2026.07.17 | ₩14,390 | ₩14,644 | ₩14,070 | ₩14,297 | -0.65% | 5.3만 |
|---|
| 2026.07.16 | ₩14,310 | ₩14,671 | ₩14,277 | ₩14,484 | +1.21% | 5.6만 |
|---|
| 2026.07.15 | ₩14,043 | ₩14,430 | ₩14,043 | ₩14,297 | +1.81% | 4.3만 |
|---|
| 2026.07.14 | ₩14,444 | ₩14,444 | ₩14,003 | ₩14,003 | -3.05% | 4.6만 |
|---|
| 2026.07.13 | ₩14,417 | ₩14,684 | ₩14,343 | ₩14,444 | +0.19% | 5.8만 |
|---|
| 2026.07.10 | ₩14,484 | ₩14,724 | ₩14,217 | ₩14,377 | -0.74% | 6.2만 |
|---|
| 2026.07.09 | ₩13,615 | ₩14,417 | ₩13,214 | ₩14,417 | +5.89% | 10.5만 |
|---|
| 2026.07.08 | ₩14,136 | ₩14,524 | ₩14,096 | ₩14,217 | +0.57% | 9.3만 |
|---|
| 2026.07.07 | ₩14,310 | ₩14,497 | ₩14,070 | ₩14,230 | -0.56% | 5.3만 |
|---|
| 2026.07.06 | ₩14,404 | ₩14,404 | ₩14,083 | ₩14,096 | -2.13% | 4.7만 |
|---|
| 2026.07.02 | ₩14,564 | ₩14,784 | ₩14,417 | ₩14,444 | -0.83% | 3.1만 |
|---|
| 2026.07.01 | ₩14,230 | ₩14,818 | ₩14,230 | ₩14,698 | +3.29% | 7.8만 |
|---|
| 2026.06.30 | ₩14,604 | ₩14,604 | ₩14,270 | ₩14,310 | -2.01% | 4.7만 |
|---|
| 2026.06.29 | ₩14,804 | ₩14,938 | ₩14,404 | ₩14,604 | -1.35% | 5.8만 |
|---|
| 2026.06.26 | ₩14,698 | ₩15,072 | ₩14,698 | ₩15,005 | +2.09% | 19.7만 |
|---|
| 2026.06.25 | ₩15,245 | ₩15,312 | ₩14,637 | ₩14,684 | -3.68% | 5.7만 |
|---|
| 2026.06.24 | ₩14,751 | ₩15,272 | ₩14,751 | ₩15,192 | +2.99% | 6.6만 |
|---|
| 2026.06.23 | ₩14,951 | ₩15,279 | ₩14,738 | ₩14,764 | -1.25% | 7.6만 |
|---|
| 2026.06.22 | ₩14,791 | ₩14,978 | ₩14,764 | ₩14,925 | +0.90% | 5.8만 |
|---|
| 2026.06.18 | ₩14,791 | ₩14,831 | ₩14,537 | ₩14,791 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩14,551 | ₩14,791 | ₩14,364 | ₩14,604 | +0.37% | 6.3만 |
|---|
| 2026.06.16 | ₩14,217 | ₩14,991 | ₩14,217 | ₩14,604 | +2.73% | 5.7만 |
|---|
| 2026.06.15 | ₩14,310 | ₩14,337 | ₩13,869 | ₩14,123 | -1.31% | 3.3만 |
|---|
| 2026.06.12 | ₩14,176 | ₩14,644 | ₩14,176 | ₩14,337 | +1.13% | 6.2만 |
|---|
| 2026.06.11 | ₩14,123 | ₩14,364 | ₩13,903 | ₩14,110 | -0.09% | 6.2만 |
|---|
| 2026.06.10 | ₩14,190 | ₩14,350 | ₩14,043 | ₩14,083 | -0.75% | 4.5만 |
|---|
| 2026.06.09 | ₩14,056 | ₩14,297 | ₩14,056 | ₩14,176 | +0.86% | 4.5만 |
|---|
| 2026.06.08 | ₩14,096 | ₩14,283 | ₩13,829 | ₩13,896 | -1.42% | 5.9만 |
|---|
| 2026.06.05 | ₩13,695 | ₩14,497 | ₩13,649 | ₩14,003 | +2.24% | 7.2만 |
|---|
| 2026.06.04 | ₩13,615 | ₩14,029 | ₩13,615 | ₩13,789 | +1.28% | 5만 |
|---|
| 2026.06.03 | ₩13,909 | ₩13,909 | ₩13,468 | ₩13,522 | -2.79% | 4.2만 |
|---|
| 2026.06.02 | ₩14,029 | ₩14,190 | ₩13,949 | ₩13,963 | -0.48% | 2.4만 |
|---|
| 2026.06.01 | ₩13,789 | ₩14,210 | ₩13,695 | ₩14,043 | +1.84% | 7.1만 |
|---|
| 2026.05.29 | ₩14,163 | ₩14,424 | ₩13,816 | ₩13,829 | -2.36% | 4.5만 |
|---|
| 2026.05.28 | ₩13,642 | ₩14,257 | ₩13,388 | ₩14,217 | +4.21% | 13.8만 |
|---|
| 2026.05.27 | ₩13,428 | ₩13,642 | ₩13,348 | ₩13,535 | +0.80% | 7만 |
|---|
| 2026.05.26 | ₩13,442 | ₩13,682 | ₩13,027 | ₩13,255 | -1.39% | 19만 |
|---|
| 2026.05.22 | ₩13,629 | ₩13,642 | ₩13,248 | ₩13,415 | -1.57% | 7.8만 |
|---|
| 2026.05.21 | ₩13,589 | ₩13,622 | ₩13,375 | ₩13,495 | -0.69% | 4.6만 |
|---|
| 2026.05.20 | ₩13,669 | ₩13,923 | ₩13,548 | ₩13,642 | -0.20% | 3.8만 |
|---|
| 2026.05.19 | ₩13,882 | ₩13,976 | ₩13,428 | ₩13,575 | -2.21% | 3.7만 |
|---|
| 2026.05.18 | ₩13,882 | ₩14,364 | ₩13,829 | ₩13,949 | +0.48% | 5.5만 |
|---|
| 2026.05.15 | ₩14,377 | ₩14,778 | ₩13,929 | ₩13,976 | -2.79% | 5.3만 |
|---|
| 2026.05.14 | ₩14,885 | ₩15,005 | ₩14,577 | ₩14,577 | -2.06% | 2.1만 |
|---|
| 2026.05.13 | ₩14,764 | ₩15,443 | ₩14,617 | ₩14,885 | +0.81% | 3.5만 |
|---|
| 2026.05.12 | ₩15,366 | ₩15,539 | ₩14,845 | ₩14,898 | -3.04% | 2.9만 |
|---|
| 2026.05.11 | ₩15,539 | ₩16,622 | ₩15,265 | ₩15,446 | -0.60% | 6.5만 |
|---|
| 2026.05.08 | ₩15,660 | ₩15,686 | ₩15,352 | ₩15,526 | -0.85% | 4.2만 |
|---|
| 2026.05.07 | ₩15,526 | ₩15,733 | ₩15,446 | ₩15,606 | +0.52% | 3.9만 |
|---|
| 2026.05.06 | ₩15,339 | ₩15,619 | ₩15,285 | ₩15,366 | +0.17% | 5만 |
|---|
| 2026.05.05 | ₩15,272 | ₩15,452 | ₩15,138 | ₩15,339 | +0.44% | 3.7만 |
|---|
| 2026.05.04 | ₩15,272 | ₩15,633 | ₩15,105 | ₩15,232 | -0.26% | 7.4만 |
|---|
| 2026.05.01 | ₩15,419 | ₩15,513 | ₩15,165 | ₩15,366 | -0.35% | 3.3만 |
|---|
| 2026.04.30 | ₩15,018 | ₩15,446 | ₩14,831 | ₩15,419 | +2.67% | 4.5만 |
|---|
| 2026.04.29 | ₩15,179 | ₩15,352 | ₩14,951 | ₩15,045 | -0.88% | 5.7만 |
|---|
| 2026.04.28 | ₩15,152 | ₩15,566 | ₩15,152 | ₩15,312 | +1.06% | 2.5만 |
|---|
| 2026.04.27 | ₩15,232 | ₩15,513 | ₩14,795 | ₩15,285 | +0.35% | 2.9만 |
|---|
| 2026.04.24 | ₩14,991 | ₩15,432 | ₩14,951 | ₩15,366 | +2.50% | 2.2만 |
|---|
| 2026.04.23 | ₩15,366 | ₩15,700 | ₩14,778 | ₩14,978 | -2.52% | 8.2만 |
|---|
| 2026.04.22 | ₩15,285 | ₩15,426 | ₩15,005 | ₩15,352 | +0.44% | 4.6만 |
|---|
| 2026.04.21 | ₩15,299 | ₩15,379 | ₩15,192 | ₩15,285 | -0.09% | 2.8만 |
|---|
| 2026.04.20 | ₩15,352 | ₩15,486 | ₩15,172 | ₩15,285 | -0.44% | 3.6만 |
|---|
| 2026.04.17 | ₩15,005 | ₩15,366 | ₩15,005 | ₩15,312 | +2.05% | 5.2만 |
|---|
| 2026.04.16 | ₩14,738 | ₩14,878 | ₩14,560 | ₩14,804 | +0.45% | 3.3만 |
|---|
| 2026.04.15 | ₩15,005 | ₩15,072 | ₩14,804 | ₩14,804 | -1.34% | 1.9만 |
|---|
| 2026.04.14 | ₩15,045 | ₩15,265 | ₩15,012 | ₩15,098 | +0.36% | 3.3만 |
|---|
| 2026.04.13 | ₩14,991 | ₩15,205 | ₩14,871 | ₩15,032 | +0.27% | 4.5만 |
|---|
| 2026.04.10 | ₩15,726 | ₩16,100 | ₩14,711 | ₩15,005 | -4.59% | 11만 |
|---|
| 2026.04.09 | ₩14,310 | ₩16,034 | ₩13,736 | ₩15,833 | +10.64% | 7.9만 |
|---|
| 2026.04.08 | ₩15,539 | ₩15,713 | ₩14,836 | ₩15,686 | +0.95% | 9.9만 |
|---|
| 2026.04.07 | ₩13,695 | ₩14,791 | ₩13,695 | ₩14,751 | +7.71% | 29.3만 |
|---|
| 2026.04.06 | ₩13,963 | ₩14,070 | ₩13,762 | ₩13,829 | -0.96% | 2.8만 |
|---|
| 2026.04.02 | ₩13,682 | ₩13,963 | ₩13,669 | ₩13,923 | +1.76% | 1.5만 |
|---|
| 2026.04.01 | ₩13,548 | ₩13,882 | ₩13,455 | ₩13,776 | +1.68% | 3.8만 |
|---|
| 2026.03.31 | ₩13,482 | ₩13,482 | ₩13,073 | ₩13,442 | -0.30% | 5.8만 |
|---|
| 2026.03.30 | ₩13,295 | ₩13,415 | ₩13,228 | ₩13,388 | +0.70% | 7.1만 |
|---|
| 2026.03.27 | ₩13,041 | ₩13,535 | ₩12,967 | ₩13,188 | +1.13% | 4.8만 |
|---|
| 2026.03.26 | ₩13,148 | ₩13,335 | ₩13,081 | ₩13,161 | +0.10% | 4.2만 |
|---|
| 2026.03.25 | ₩13,562 | ₩13,562 | ₩13,161 | ₩13,201 | -2.66% | 6.9만 |
|---|
| 2026.03.24 | ₩13,669 | ₩13,856 | ₩13,375 | ₩13,388 | -2.05% | 5.2만 |
|---|
| 2026.03.23 | ₩14,110 | ₩14,110 | ₩13,802 | ₩13,816 | -2.08% | 7.4만 |
|---|
| 2026.03.20 | ₩13,709 | ₩14,070 | ₩13,495 | ₩13,829 | +0.88% | 20.2만 |
|---|
| 2026.03.19 | ₩13,455 | ₩13,842 | ₩13,361 | ₩13,736 | +2.09% | 2.9만 |
|---|
| 2026.03.18 | ₩13,802 | ₩13,895 | ₩13,508 | ₩13,522 | -2.03% | 4.7만 |
|---|
| 2026.03.17 | ₩14,029 | ₩14,317 | ₩13,856 | ₩13,936 | -0.67% | 9.2만 |
|---|
| 2026.03.16 | ₩13,936 | ₩13,976 | ₩13,736 | ₩13,869 | -0.48% | 4.1만 |
|---|
| 2026.03.13 | ₩13,575 | ₩14,016 | ₩13,375 | ₩13,722 | +1.08% | 6.7만 |
|---|
| 2026.03.12 | ₩13,281 | ₩13,715 | ₩13,161 | ₩13,468 | +1.41% | 4.2만 |
|---|
| 2026.03.11 | ₩13,375 | ₩13,439 | ₩13,241 | ₩13,361 | -0.10% | 3.1만 |
|---|
| 2026.03.10 | ₩13,535 | ₩13,762 | ₩13,281 | ₩13,468 | -0.49% | 5.6만 |
|---|
| 2026.03.09 | ₩13,508 | ₩13,802 | ₩13,228 | ₩13,722 | +1.58% | 5.2만 |
|---|
| 2026.03.06 | ₩13,575 | ₩13,802 | ₩13,442 | ₩13,635 | +0.44% | 4.9만 |
|---|
| 2026.03.05 | ₩14,123 | ₩14,150 | ₩13,657 | ₩13,776 | -2.46% | 3.2만 |
|---|
| 2026.03.04 | ₩14,016 | ₩14,617 | ₩14,016 | ₩14,243 | +1.62% | 5.3만 |
|---|
| 2026.03.03 | ₩13,842 | ₩14,170 | ₩13,709 | ₩13,856 | +0.10% | 3.6만 |
|---|
| 2026.03.02 | ₩14,136 | ₩14,263 | ₩13,869 | ₩14,110 | -0.19% | 5.2만 |
|---|
| 2026.02.27 | ₩14,310 | ₩14,477 | ₩13,936 | ₩14,123 | -1.31% | 6만 |
|---|
| 2026.02.26 | ₩14,671 | ₩14,771 | ₩14,424 | ₩14,430 | -1.64% | 2.3만 |
|---|
| 2026.02.25 | ₩14,390 | ₩14,637 | ₩14,217 | ₩14,591 | +1.39% | 2.7만 |
|---|
| 2026.02.24 | ₩14,203 | ₩14,343 | ₩14,056 | ₩14,283 | +0.56% | 3.9만 |
|---|
| 2026.02.23 | ₩14,390 | ₩14,390 | ₩14,043 | ₩14,123 | -1.86% | 7.8만 |
|---|
| 2026.02.20 | ₩14,591 | ₩14,591 | ₩14,299 | ₩14,350 | -1.65% | 2.4만 |
|---|
| 2026.02.19 | ₩14,217 | ₩14,751 | ₩14,016 | ₩14,631 | +2.91% | 7.5만 |
|---|
| 2026.02.18 | ₩15,165 | ₩15,299 | ₩14,271 | ₩14,283 | -5.81% | 7.5만 |
|---|
| 2026.02.17 | ₩15,032 | ₩15,466 | ₩15,032 | ₩15,219 | +1.24% | 5.9만 |
|---|
| 2026.02.13 | ₩14,430 | ₩15,245 | ₩14,430 | ₩14,951 | +3.61% | 9.5만 |
|---|
| 2026.02.12 | ₩14,283 | ₩14,417 | ₩14,056 | ₩14,390 | +0.75% | 15.1만 |
|---|
| 2026.02.11 | ₩14,778 | ₩14,778 | ₩14,150 | ₩14,150 | -4.25% | 6.1만 |
|---|
| 2026.02.10 | ₩14,631 | ₩14,889 | ₩14,457 | ₩14,671 | +0.27% | 6.5만 |
|---|
| 2026.02.09 | ₩14,925 | ₩14,925 | ₩14,382 | ₩14,604 | -2.15% | 6.1만 |
|---|
| 2026.02.06 | ₩14,951 | ₩15,125 | ₩14,444 | ₩14,898 | -0.36% | 10.7만 |
|---|
| 2026.02.05 | ₩15,192 | ₩15,199 | ₩14,711 | ₩14,818 | -2.46% | 5.1만 |
|---|
| 2026.02.04 | ₩15,459 | ₩15,626 | ₩15,058 | ₩15,098 | -2.33% | 9만 |
|---|
| 2026.02.03 | ₩15,539 | ₩15,557 | ₩15,125 | ₩15,326 | -1.38% | 5.6만 |
|---|
| 2026.02.02 | ₩15,473 | ₩15,766 | ₩15,432 | ₩15,473 | 0.00% | 4.1만 |
|---|
| 2026.01.30 | ₩15,526 | ₩15,606 | ₩15,392 | ₩15,473 | -0.34% | 3.7만 |
|---|
| 2026.01.29 | ₩15,442 | ₩15,593 | ₩15,232 | ₩15,566 | +0.80% | 2.8만 |
|---|
| 2026.01.28 | ₩15,847 | ₩15,893 | ₩15,312 | ₩15,326 | -3.29% | 6.8만 |
|---|
| 2026.01.27 | ₩15,793 | ₩15,897 | ₩15,766 | ₩15,833 | +0.25% | 1.8만 |
|---|
| 2026.01.26 | ₩15,807 | ₩15,960 | ₩15,700 | ₩15,793 | -0.08% | 3.1만 |
|---|
| 2026.01.23 | ₩15,873 | ₩15,940 | ₩15,726 | ₩15,807 | -0.42% | 4.6만 |
|---|
| 2026.01.22 | ₩15,753 | ₩16,020 | ₩15,660 | ₩15,954 | +1.27% | 10.2만 |
|---|
| 2026.01.21 | ₩15,272 | ₩15,945 | ₩15,272 | ₩15,766 | +3.24% | 8.1만 |
|---|
| 2026.01.20 | ₩15,245 | ₩15,406 | ₩15,185 | ₩15,272 | +0.18% | 2.3만 |
|---|
| 2026.01.16 | ₩15,566 | ₩15,733 | ₩15,473 | ₩15,539 | -0.17% | 6.9만 |
|---|
| 2026.01.15 | ₩15,138 | ₩15,633 | ₩14,939 | ₩15,619 | +3.18% | 4.6만 |
|---|
| 2026.01.14 | ₩15,366 | ₩15,386 | ₩14,711 | ₩15,112 | -1.65% | 4.7만 |
|---|
| 2026.01.13 | ₩15,326 | ₩15,566 | ₩15,205 | ₩15,312 | -0.09% | 2.4만 |
|---|
| 2026.01.12 | ₩14,711 | ₩15,392 | ₩14,711 | ₩15,366 | +4.45% | 2.3만 |
|---|
| 2026.01.09 | ₩14,951 | ₩15,098 | ₩14,704 | ₩14,764 | -1.25% | 2.9만 |
|---|
| 2026.01.08 | ₩14,804 | ₩15,124 | ₩14,477 | ₩14,925 | +0.81% | 4.8만 |
|---|
| 2026.01.07 | ₩14,257 | ₩14,477 | ₩14,056 | ₩14,243 | -0.09% | 3.5만 |
|---|
| 2026.01.06 | ₩14,337 | ₩14,510 | ₩14,043 | ₩14,430 | +0.65% | 4.4만 |
|---|
| 2026.01.05 | ₩14,430 | ₩14,885 | ₩14,384 | ₩14,457 | +0.19% | 3.8만 |
|---|
| 2026.01.02 | ₩14,778 | ₩14,778 | ₩14,390 | ₩14,444 | -2.26% | 3.3만 |
|---|
| 2025.12.31 | ₩14,591 | ₩14,784 | ₩14,577 | ₩14,684 | +0.64% | 3.2만 |
|---|
| 2025.12.30 | ₩14,804 | ₩14,918 | ₩14,644 | ₩14,698 | -0.72% | 2.2만 |
|---|
| 2025.12.29 | ₩15,566 | ₩15,566 | ₩14,724 | ₩14,804 | -4.89% | 2.7만 |
|---|
| 2025.12.26 | ₩14,991 | ₩14,991 | ₩14,577 | ₩14,818 | -1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩14,991 | ₩14,991 | ₩14,711 | ₩14,751 | -1.60% | 2.3만 |
|---|
| 2025.12.23 | ₩15,045 | ₩15,526 | ₩14,978 | ₩15,018 | -0.18% | 4만 |
|---|
| 2025.12.22 | ₩15,138 | ₩15,855 | ₩15,045 | ₩15,125 | -0.09% | 3.1만 |
|---|
| 2025.12.19 | ₩15,579 | ₩15,579 | ₩15,138 | ₩15,138 | -2.83% | 11.5만 |
|---|
| 2025.12.18 | ₩15,593 | ₩15,760 | ₩15,406 | ₩15,633 | +0.26% | 3.8만 |
|---|
| 2025.12.17 | ₩15,633 | ₩15,686 | ₩15,219 | ₩15,446 | -1.20% | 4.9만 |
|---|
| 2025.12.16 | ₩15,740 | ₩15,833 | ₩15,513 | ₩15,660 | -0.51% | 4.6만 |
|---|
| 2025.12.15 | ₩16,241 | ₩16,241 | ₩15,766 | ₩15,847 | -2.43% | 3.9만 |
|---|
| 2025.12.12 | ₩15,780 | ₩16,060 | ₩15,513 | ₩15,954 | +1.10% | 4.6만 |
|---|
| 2025.12.11 | ₩16,020 | ₩16,194 | ₩15,673 | ₩15,766 | -1.58% | 5.2만 |
|---|
| 2025.12.10 | ₩15,192 | ₩16,114 | ₩15,192 | ₩15,900 | +4.66% | 10.6만 |
|---|
| 2025.12.09 | ₩15,352 | ₩15,486 | ₩15,125 | ₩15,339 | -0.09% | 4.1만 |
|---|
| 2025.12.08 | ₩15,245 | ₩15,386 | ₩15,179 | ₩15,299 | +0.35% | 2.6만 |
|---|
| 2025.12.05 | ₩15,820 | ₩15,820 | ₩15,098 | ₩15,219 | -3.80% | 3.6만 |
|---|
| 2025.12.04 | ₩15,646 | ₩15,980 | ₩15,593 | ₩15,847 | +1.28% | 3.1만 |
|---|
| 2025.12.03 | ₩15,379 | ₩15,680 | ₩15,168 | ₩15,660 | +1.82% | 6.6만 |
|---|
| 2025.12.02 | ₩15,085 | ₩15,372 | ₩14,965 | ₩15,285 | +1.33% | 2.9만 |
|---|
| 2025.12.01 | ₩15,032 | ₩15,112 | ₩14,898 | ₩14,938 | -0.62% | 3.1만 |
|---|
| 2025.11.28 | ₩15,192 | ₩15,432 | ₩15,138 | ₩15,205 | +0.09% | 2만 |
|---|
| 2025.11.26 | ₩15,005 | ₩15,444 | ₩15,005 | ₩15,232 | +1.51% | 5.5만 |
|---|
| 2025.11.25 | ₩14,804 | ₩15,085 | ₩14,684 | ₩15,045 | +1.62% | 2.7만 |
|---|
| 2025.11.24 | ₩14,965 | ₩14,965 | ₩14,651 | ₩14,711 | -1.70% | 2.8만 |
|---|
| 2025.11.21 | ₩14,390 | ₩14,764 | ₩14,337 | ₩14,698 | +2.14% | 5.3만 |
|---|
| 2025.11.20 | ₩14,751 | ₩14,985 | ₩14,364 | ₩14,364 | -2.63% | 5.1만 |
|---|
| 2025.11.19 | ₩14,751 | ₩14,905 | ₩14,667 | ₩14,684 | -0.45% | 4.2만 |
|---|
| 2025.11.18 | ₩14,724 | ₩14,778 | ₩14,677 | ₩14,738 | +0.09% | 3.8만 |
|---|
| 2025.11.17 | ₩14,764 | ₩14,911 | ₩14,657 | ₩14,738 | -0.18% | 12.6만 |
|---|
| 2025.11.14 | ₩14,955 | ₩14,955 | ₩14,657 | ₩14,845 | -0.74% | 5.4만 |
|---|
| 2025.11.13 | ₩14,831 | ₩15,428 | ₩14,711 | ₩14,764 | -0.45% | 3.4만 |
|---|
| 2025.11.12 | ₩14,925 | ₩15,118 | ₩14,827 | ₩15,005 | +0.54% | 4.6만 |
|---|
| 2025.11.11 | ₩14,858 | ₩14,871 | ₩14,744 | ₩14,858 | 0.00% | 4.5만 |
|---|
| 2025.11.10 | ₩14,684 | ₩14,794 | ₩14,631 | ₩14,698 | +0.09% | 3.1만 |
|---|
| 2025.11.07 | ₩14,484 | ₩14,644 | ₩14,484 | ₩14,604 | +0.83% | 4.4만 |
|---|
| 2025.11.06 | ₩14,644 | ₩14,671 | ₩14,484 | ₩14,497 | -1.00% | 4.8만 |
|---|
| 2025.11.05 | ₩14,684 | ₩14,791 | ₩14,510 | ₩14,698 | +0.09% | 5.4만 |
|---|
| 2025.11.04 | ₩14,684 | ₩14,831 | ₩14,684 | ₩14,751 | +0.45% | 5.7만 |
|---|
| 2025.11.03 | ₩14,751 | ₩14,763 | ₩14,564 | ₩14,698 | -0.36% | 7.4만 |
|---|
| 2025.10.31 | ₩14,698 | ₩14,751 | ₩14,557 | ₩14,711 | +0.09% | 6만 |
|---|
| 2025.10.30 | ₩14,510 | ₩14,751 | ₩14,510 | ₩14,711 | +1.38% | 5.4만 |
|---|
| 2025.10.29 | ₩14,644 | ₩14,751 | ₩14,510 | ₩14,577 | -0.46% | 7.6만 |
|---|
| 2025.10.28 | ₩14,671 | ₩14,784 | ₩14,644 | ₩14,684 | +0.09% | 6.5만 |
|---|
| 2025.10.27 | ₩14,804 | ₩14,845 | ₩14,617 | ₩14,698 | -0.72% | 8.5만 |
|---|
| 2025.10.24 | ₩14,764 | ₩14,818 | ₩14,564 | ₩14,724 | -0.27% | 17.2만 |
|---|
| 2025.10.23 | ₩14,698 | ₩14,804 | ₩14,631 | ₩14,764 | +0.45% | 5.1만 |
|---|
| 2025.10.22 | ₩14,698 | ₩14,818 | ₩14,577 | ₩14,617 | -0.55% | 6.3만 |
|---|
| 2025.10.21 | ₩14,698 | ₩14,778 | ₩14,664 | ₩14,724 | +0.18% | 4.7만 |
|---|
| 2025.10.20 | ₩14,751 | ₩14,831 | ₩14,631 | ₩14,751 | 0.00% | 4.4만 |
|---|
| 2025.10.17 | ₩14,724 | ₩14,820 | ₩14,564 | ₩14,657 | -0.45% | 7.2만 |
|---|
| 2025.10.16 | ₩14,657 | ₩14,778 | ₩14,657 | ₩14,711 | +0.36% | 2.8만 |
|---|
| 2025.10.15 | ₩14,818 | ₩14,911 | ₩14,698 | ₩14,724 | -0.63% | 5.3만 |
|---|
| 2025.10.14 | ₩14,551 | ₩14,898 | ₩14,551 | ₩14,804 | +1.74% | 6.5만 |
|---|
| 2025.10.13 | ₩14,631 | ₩14,831 | ₩14,457 | ₩14,698 | +0.46% | 3.6만 |
|---|
| 2025.10.10 | ₩14,564 | ₩14,724 | ₩14,497 | ₩14,577 | +0.09% | 9.4만 |
|---|