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 | ₩14,746 | ₩14,873 | ₩14,746 | ₩14,846 | +0.68% | 4.6만 |
| 2026.10.08 | ₩14,619 | ₩14,793 | ₩14,619 | ₩14,699 | +0.55% | 4.2만 |
| 2026.10.07 | ₩14,552 | ₩14,713 | ₩14,552 | ₩14,646 | +0.64% | 5.3만 |
| 2026.10.06 | ₩14,552 | ₩14,693 | ₩14,506 | ₩14,686 | +0.92% | 3.7만 |
| 2026.10.05 | ₩14,579 | ₩14,633 | ₩14,285 | ₩14,512 | -0.46% | 10.4만 |
| 2026.10.02 | ₩14,633 | ₩14,739 | ₩14,566 | ₩14,566 | -0.46% | 9.5만 |
| 2026.10.01 | ₩14,699 | ₩14,699 | ₩14,459 | ₩14,552 | -1.00% | 4.8만 |
| 2026.09.30 | ₩14,753 | ₩14,833 | ₩14,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,753 |
| 0.00% |
| 10.5만 |
| 2026.09.29 | ₩14,659 | ₩14,726 | ₩14,552 | ₩14,686 | +0.18% | 11.4만 |
|---|
| 2026.09.28 | ₩14,472 | ₩14,633 | ₩14,432 | ₩14,606 | +0.92% | 10.1만 |
|---|
| 2026.09.25 | ₩14,552 | ₩14,552 | ₩14,399 | ₩14,526 | -0.18% | 6.5만 |
|---|
| 2026.09.24 | ₩14,699 | ₩14,703 | ₩14,245 | ₩14,526 | -1.18% | 17.1만 |
|---|
| 2026.09.23 | ₩14,833 | ₩14,833 | ₩14,679 | ₩14,699 | -0.90% | 8.8만 |
|---|
| 2026.09.22 | ₩15,074 | ₩15,074 | ₩14,753 | ₩14,833 | -1.60% | 5.9만 |
|---|
| 2026.09.21 | ₩14,766 | ₩14,913 | ₩14,754 | ₩14,873 | +0.72% | 8.1만 |
|---|
| 2026.09.18 | ₩14,806 | ₩14,829 | ₩14,713 | ₩14,766 | -0.27% | 21.8만 |
|---|
| 2026.09.17 | ₩14,940 | ₩15,033 | ₩14,846 | ₩14,846 | -0.63% | 7.6만 |
|---|
| 2026.09.16 | ₩14,967 | ₩14,967 | ₩14,786 | ₩14,873 | -0.62% | 5.6만 |
|---|
| 2026.09.15 | ₩14,753 | ₩14,846 | ₩14,619 | ₩14,846 | +0.63% | 17.9만 |
|---|
| 2026.09.14 | ₩14,873 | ₩14,940 | ₩14,713 | ₩14,766 | -0.72% | 7.6만 |
|---|
| 2026.09.11 | ₩14,806 | ₩14,886 | ₩14,719 | ₩14,860 | +0.36% | 6만 |
|---|
| 2026.09.10 | ₩14,940 | ₩15,013 | ₩14,699 | ₩14,766 | -1.16% | 7만 |
|---|
| 2026.09.09 | ₩14,780 | ₩15,007 | ₩14,699 | ₩15,007 | +1.54% | 7.8만 |
|---|
| 2026.09.08 | ₩14,913 | ₩14,980 | ₩14,766 | ₩14,780 | -0.90% | 6.6만 |
|---|
| 2026.09.04 | ₩14,860 | ₩15,020 | ₩14,860 | ₩14,953 | +0.63% | 5.6만 |
|---|
| 2026.09.03 | ₩14,967 | ₩15,007 | ₩14,833 | ₩14,860 | -0.71% | 6.6만 |
|---|
| 2026.09.02 | ₩14,913 | ₩15,080 | ₩14,846 | ₩14,900 | -0.09% | 5.9만 |
|---|
| 2026.09.01 | ₩14,793 | ₩14,880 | ₩14,699 | ₩14,846 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩15,207 | ₩15,207 | ₩14,800 | ₩14,826 | -2.50% | 11.8만 |
|---|
| 2026.08.28 | ₩15,301 | ₩15,434 | ₩15,194 | ₩15,274 | -0.17% | 5.3만 |
|---|
| 2026.08.27 | ₩15,327 | ₩15,394 | ₩15,127 | ₩15,274 | -0.35% | 4.4만 |
|---|
| 2026.08.26 | ₩15,621 | ₩15,628 | ₩15,394 | ₩15,394 | -1.45% | 4.9만 |
|---|
| 2026.08.25 | ₩15,114 | ₩15,688 | ₩15,114 | ₩15,621 | +3.36% | 8만 |
|---|
| 2026.08.24 | ₩15,247 | ₩15,728 | ₩15,127 | ₩15,555 | +2.02% | 9.9만 |
|---|
| 2026.08.21 | ₩15,688 | ₩15,688 | ₩14,940 | ₩15,127 | -3.58% | 10.8만 |
|---|
| 2026.08.20 | ₩15,314 | ₩15,789 | ₩15,301 | ₩15,621 | +2.01% | 10.8만 |
|---|
| 2026.08.19 | ₩15,421 | ₩15,541 | ₩15,194 | ₩15,314 | -0.69% | 10.4만 |
|---|
| 2026.08.18 | ₩15,033 | ₩15,434 | ₩14,953 | ₩15,287 | +1.69% | 11.8만 |
|---|
| 2026.08.17 | ₩15,047 | ₩15,194 | ₩14,860 | ₩15,060 | +0.09% | 4.6만 |
|---|
| 2026.08.14 | ₩15,154 | ₩15,247 | ₩14,987 | ₩15,047 | -0.71% | 3.3만 |
|---|
| 2026.08.13 | ₩15,140 | ₩15,495 | ₩15,087 | ₩15,154 | +0.09% | 4.3만 |
|---|
| 2026.08.12 | ₩15,207 | ₩15,247 | ₩14,833 | ₩15,140 | -0.44% | 7.8만 |
|---|
| 2026.08.11 | ₩15,060 | ₩15,287 | ₩14,873 | ₩15,234 | +1.15% | 9.8만 |
|---|
| 2026.08.10 | ₩14,499 | ₩15,134 | ₩14,405 | ₩14,980 | +3.32% | 27.1만 |
|---|
| 2026.08.07 | ₩14,258 | ₩14,566 | ₩14,165 | ₩14,472 | +1.50% | 13.3만 |
|---|
| 2026.08.06 | ₩14,125 | ₩14,312 | ₩14,085 | ₩14,245 | +0.85% | 4.3만 |
|---|
| 2026.08.05 | ₩14,232 | ₩14,332 | ₩13,951 | ₩14,125 | -0.75% | 4.6만 |
|---|
| 2026.08.04 | ₩14,312 | ₩14,399 | ₩14,071 | ₩14,138 | -1.21% | 8.7만 |
|---|
| 2026.08.03 | ₩14,232 | ₩14,566 | ₩14,178 | ₩14,299 | +0.47% | 8.1만 |
|---|
| 2026.07.31 | ₩14,365 | ₩14,527 | ₩14,031 | ₩14,045 | -2.23% | 6.3만 |
|---|
| 2026.07.30 | ₩14,299 | ₩14,392 | ₩14,138 | ₩14,312 | +0.09% | 6.6만 |
|---|
| 2026.07.29 | ₩14,379 | ₩14,446 | ₩14,111 | ₩14,138 | -1.67% | 4.3만 |
|---|
| 2026.07.28 | ₩14,472 | ₩14,699 | ₩14,305 | ₩14,379 | -0.65% | 5.8만 |
|---|
| 2026.07.27 | ₩14,245 | ₩14,419 | ₩14,165 | ₩14,405 | +1.13% | 3.3만 |
|---|
| 2026.07.24 | ₩14,245 | ₩14,392 | ₩14,011 | ₩14,272 | +0.19% | 4.1만 |
|---|
| 2026.07.23 | ₩14,125 | ₩14,285 | ₩14,111 | ₩14,165 | +0.28% | 4.6만 |
|---|
| 2026.07.22 | ₩14,165 | ₩14,419 | ₩14,165 | ₩14,352 | +1.32% | 5.1만 |
|---|
| 2026.07.21 | ₩14,272 | ₩14,471 | ₩13,871 | ₩14,192 | -0.56% | 6.9만 |
|---|
| 2026.07.20 | ₩14,245 | ₩14,499 | ₩14,125 | ₩14,232 | -0.09% | 5.8만 |
|---|
| 2026.07.17 | ₩14,392 | ₩14,646 | ₩14,071 | ₩14,299 | -0.65% | 5.3만 |
|---|
| 2026.07.16 | ₩14,312 | ₩14,673 | ₩14,278 | ₩14,486 | +1.21% | 5.6만 |
|---|
| 2026.07.15 | ₩14,045 | ₩14,432 | ₩14,045 | ₩14,299 | +1.81% | 4.3만 |
|---|
| 2026.07.14 | ₩14,446 | ₩14,446 | ₩14,005 | ₩14,005 | -3.05% | 4.6만 |
|---|
| 2026.07.13 | ₩14,419 | ₩14,686 | ₩14,345 | ₩14,446 | +0.19% | 5.8만 |
|---|
| 2026.07.10 | ₩14,486 | ₩14,726 | ₩14,218 | ₩14,379 | -0.74% | 6.2만 |
|---|
| 2026.07.09 | ₩13,617 | ₩14,419 | ₩13,216 | ₩14,419 | +5.89% | 10.5만 |
|---|
| 2026.07.08 | ₩14,138 | ₩14,526 | ₩14,098 | ₩14,218 | +0.57% | 9.3만 |
|---|
| 2026.07.07 | ₩14,312 | ₩14,499 | ₩14,071 | ₩14,232 | -0.56% | 5.3만 |
|---|
| 2026.07.06 | ₩14,405 | ₩14,405 | ₩14,085 | ₩14,098 | -2.13% | 4.7만 |
|---|
| 2026.07.02 | ₩14,566 | ₩14,786 | ₩14,419 | ₩14,446 | -0.83% | 3.1만 |
|---|
| 2026.07.01 | ₩14,232 | ₩14,820 | ₩14,232 | ₩14,699 | +3.29% | 7.8만 |
|---|
| 2026.06.30 | ₩14,606 | ₩14,606 | ₩14,272 | ₩14,312 | -2.01% | 4.7만 |
|---|
| 2026.06.29 | ₩14,806 | ₩14,940 | ₩14,405 | ₩14,606 | -1.35% | 5.8만 |
|---|
| 2026.06.26 | ₩14,699 | ₩15,074 | ₩14,699 | ₩15,007 | +2.09% | 19.7만 |
|---|
| 2026.06.25 | ₩15,247 | ₩15,314 | ₩14,639 | ₩14,686 | -3.68% | 5.7만 |
|---|
| 2026.06.24 | ₩14,753 | ₩15,274 | ₩14,753 | ₩15,194 | +2.99% | 6.6만 |
|---|
| 2026.06.23 | ₩14,953 | ₩15,281 | ₩14,739 | ₩14,766 | -1.25% | 7.6만 |
|---|
| 2026.06.22 | ₩14,793 | ₩14,980 | ₩14,766 | ₩14,927 | +0.90% | 5.8만 |
|---|
| 2026.06.18 | ₩14,793 | ₩14,833 | ₩14,539 | ₩14,793 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩14,552 | ₩14,793 | ₩14,365 | ₩14,606 | +0.37% | 6.3만 |
|---|
| 2026.06.16 | ₩14,218 | ₩14,993 | ₩14,218 | ₩14,606 | +2.73% | 5.7만 |
|---|
| 2026.06.15 | ₩14,312 | ₩14,339 | ₩13,871 | ₩14,125 | -1.31% | 3.3만 |
|---|
| 2026.06.12 | ₩14,178 | ₩14,646 | ₩14,178 | ₩14,339 | +1.13% | 6.2만 |
|---|
| 2026.06.11 | ₩14,125 | ₩14,365 | ₩13,904 | ₩14,111 | -0.09% | 6.2만 |
|---|
| 2026.06.10 | ₩14,192 | ₩14,352 | ₩14,045 | ₩14,085 | -0.75% | 4.5만 |
|---|
| 2026.06.09 | ₩14,058 | ₩14,299 | ₩14,058 | ₩14,178 | +0.86% | 4.5만 |
|---|
| 2026.06.08 | ₩14,098 | ₩14,285 | ₩13,831 | ₩13,898 | -1.42% | 5.9만 |
|---|
| 2026.06.05 | ₩13,697 | ₩14,499 | ₩13,650 | ₩14,005 | +2.24% | 7.2만 |
|---|
| 2026.06.04 | ₩13,617 | ₩14,031 | ₩13,617 | ₩13,791 | +1.28% | 5만 |
|---|
| 2026.06.03 | ₩13,911 | ₩13,911 | ₩13,470 | ₩13,523 | -2.79% | 4.2만 |
|---|
| 2026.06.02 | ₩14,031 | ₩14,192 | ₩13,951 | ₩13,964 | -0.48% | 2.4만 |
|---|
| 2026.06.01 | ₩13,791 | ₩14,212 | ₩13,697 | ₩14,045 | +1.84% | 7.1만 |
|---|
| 2026.05.29 | ₩14,165 | ₩14,425 | ₩13,817 | ₩13,831 | -2.36% | 4.5만 |
|---|
| 2026.05.28 | ₩13,644 | ₩14,258 | ₩13,390 | ₩14,218 | +4.21% | 13.8만 |
|---|
| 2026.05.27 | ₩13,430 | ₩13,644 | ₩13,350 | ₩13,537 | +0.80% | 7만 |
|---|
| 2026.05.26 | ₩13,443 | ₩13,684 | ₩13,029 | ₩13,256 | -1.39% | 19만 |
|---|
| 2026.05.22 | ₩13,630 | ₩13,644 | ₩13,250 | ₩13,417 | -1.57% | 7.8만 |
|---|
| 2026.05.21 | ₩13,590 | ₩13,624 | ₩13,376 | ₩13,497 | -0.69% | 4.6만 |
|---|
| 2026.05.20 | ₩13,670 | ₩13,924 | ₩13,550 | ₩13,644 | -0.20% | 3.8만 |
|---|
| 2026.05.19 | ₩13,884 | ₩13,978 | ₩13,430 | ₩13,577 | -2.21% | 3.7만 |
|---|
| 2026.05.18 | ₩13,884 | ₩14,365 | ₩13,831 | ₩13,951 | +0.48% | 5.5만 |
|---|
| 2026.05.15 | ₩14,379 | ₩14,780 | ₩13,931 | ₩13,978 | -2.79% | 5.3만 |
|---|
| 2026.05.14 | ₩14,886 | ₩15,007 | ₩14,579 | ₩14,579 | -2.06% | 2.1만 |
|---|
| 2026.05.13 | ₩14,766 | ₩15,445 | ₩14,619 | ₩14,886 | +0.81% | 3.5만 |
|---|
| 2026.05.12 | ₩15,368 | ₩15,541 | ₩14,846 | ₩14,900 | -3.04% | 2.9만 |
|---|
| 2026.05.11 | ₩15,541 | ₩16,624 | ₩15,267 | ₩15,448 | -0.60% | 6.5만 |
|---|
| 2026.05.08 | ₩15,662 | ₩15,688 | ₩15,354 | ₩15,528 | -0.85% | 4.2만 |
|---|
| 2026.05.07 | ₩15,528 | ₩15,735 | ₩15,448 | ₩15,608 | +0.52% | 3.9만 |
|---|
| 2026.05.06 | ₩15,341 | ₩15,621 | ₩15,287 | ₩15,368 | +0.17% | 5만 |
|---|
| 2026.05.05 | ₩15,274 | ₩15,454 | ₩15,140 | ₩15,341 | +0.44% | 3.7만 |
|---|
| 2026.05.04 | ₩15,274 | ₩15,635 | ₩15,107 | ₩15,234 | -0.26% | 7.4만 |
|---|
| 2026.05.01 | ₩15,421 | ₩15,515 | ₩15,167 | ₩15,368 | -0.35% | 3.3만 |
|---|
| 2026.04.30 | ₩15,020 | ₩15,448 | ₩14,833 | ₩15,421 | +2.67% | 4.5만 |
|---|
| 2026.04.29 | ₩15,180 | ₩15,354 | ₩14,953 | ₩15,047 | -0.88% | 5.7만 |
|---|
| 2026.04.28 | ₩15,154 | ₩15,568 | ₩15,154 | ₩15,314 | +1.06% | 2.5만 |
|---|
| 2026.04.27 | ₩15,234 | ₩15,515 | ₩14,797 | ₩15,287 | +0.35% | 2.9만 |
|---|
| 2026.04.24 | ₩14,993 | ₩15,434 | ₩14,953 | ₩15,368 | +2.50% | 2.2만 |
|---|
| 2026.04.23 | ₩15,368 | ₩15,702 | ₩14,780 | ₩14,980 | -2.52% | 8.2만 |
|---|
| 2026.04.22 | ₩15,287 | ₩15,428 | ₩15,007 | ₩15,354 | +0.44% | 4.6만 |
|---|
| 2026.04.21 | ₩15,301 | ₩15,381 | ₩15,194 | ₩15,287 | -0.09% | 2.8만 |
|---|
| 2026.04.20 | ₩15,354 | ₩15,488 | ₩15,174 | ₩15,287 | -0.44% | 3.6만 |
|---|
| 2026.04.17 | ₩15,007 | ₩15,368 | ₩15,007 | ₩15,314 | +2.05% | 5.2만 |
|---|
| 2026.04.16 | ₩14,739 | ₩14,880 | ₩14,562 | ₩14,806 | +0.45% | 3.3만 |
|---|
| 2026.04.15 | ₩15,007 | ₩15,074 | ₩14,806 | ₩14,806 | -1.34% | 1.9만 |
|---|
| 2026.04.14 | ₩15,047 | ₩15,267 | ₩15,013 | ₩15,100 | +0.36% | 3.3만 |
|---|
| 2026.04.13 | ₩14,993 | ₩15,207 | ₩14,873 | ₩15,033 | +0.27% | 4.5만 |
|---|
| 2026.04.10 | ₩15,728 | ₩16,103 | ₩14,713 | ₩15,007 | -4.59% | 11만 |
|---|
| 2026.04.09 | ₩14,312 | ₩16,036 | ₩13,737 | ₩15,835 | +10.64% | 7.9만 |
|---|
| 2026.04.08 | ₩15,541 | ₩15,715 | ₩14,838 | ₩15,688 | +0.95% | 9.9만 |
|---|
| 2026.04.07 | ₩13,697 | ₩14,793 | ₩13,697 | ₩14,753 | +7.71% | 29.3만 |
|---|
| 2026.04.06 | ₩13,964 | ₩14,071 | ₩13,764 | ₩13,831 | -0.96% | 2.8만 |
|---|
| 2026.04.02 | ₩13,684 | ₩13,964 | ₩13,670 | ₩13,924 | +1.76% | 1.5만 |
|---|
| 2026.04.01 | ₩13,550 | ₩13,884 | ₩13,457 | ₩13,777 | +1.68% | 3.8만 |
|---|
| 2026.03.31 | ₩13,483 | ₩13,483 | ₩13,074 | ₩13,443 | -0.30% | 5.8만 |
|---|
| 2026.03.30 | ₩13,296 | ₩13,417 | ₩13,229 | ₩13,390 | +0.70% | 7.1만 |
|---|
| 2026.03.27 | ₩13,042 | ₩13,537 | ₩12,969 | ₩13,189 | +1.13% | 4.8만 |
|---|
| 2026.03.26 | ₩13,149 | ₩13,336 | ₩13,082 | ₩13,163 | +0.10% | 4.2만 |
|---|
| 2026.03.25 | ₩13,564 | ₩13,564 | ₩13,163 | ₩13,203 | -2.66% | 6.9만 |
|---|
| 2026.03.24 | ₩13,670 | ₩13,858 | ₩13,376 | ₩13,390 | -2.05% | 5.2만 |
|---|
| 2026.03.23 | ₩14,111 | ₩14,111 | ₩13,804 | ₩13,817 | -2.08% | 7.4만 |
|---|
| 2026.03.20 | ₩13,711 | ₩14,071 | ₩13,497 | ₩13,831 | +0.88% | 20.2만 |
|---|
| 2026.03.19 | ₩13,457 | ₩13,844 | ₩13,363 | ₩13,737 | +2.09% | 2.9만 |
|---|
| 2026.03.18 | ₩13,804 | ₩13,896 | ₩13,510 | ₩13,523 | -2.03% | 4.7만 |
|---|
| 2026.03.17 | ₩14,031 | ₩14,319 | ₩13,858 | ₩13,938 | -0.67% | 9.2만 |
|---|
| 2026.03.16 | ₩13,938 | ₩13,978 | ₩13,737 | ₩13,871 | -0.48% | 4.1만 |
|---|
| 2026.03.13 | ₩13,577 | ₩14,018 | ₩13,376 | ₩13,724 | +1.08% | 6.7만 |
|---|
| 2026.03.12 | ₩13,283 | ₩13,717 | ₩13,163 | ₩13,470 | +1.41% | 4.2만 |
|---|
| 2026.03.11 | ₩13,376 | ₩13,441 | ₩13,243 | ₩13,363 | -0.10% | 3.1만 |
|---|
| 2026.03.10 | ₩13,537 | ₩13,764 | ₩13,283 | ₩13,470 | -0.49% | 5.6만 |
|---|
| 2026.03.09 | ₩13,510 | ₩13,804 | ₩13,229 | ₩13,724 | +1.58% | 5.2만 |
|---|
| 2026.03.06 | ₩13,577 | ₩13,804 | ₩13,443 | ₩13,637 | +0.44% | 4.9만 |
|---|
| 2026.03.05 | ₩14,125 | ₩14,152 | ₩13,658 | ₩13,777 | -2.46% | 3.2만 |
|---|
| 2026.03.04 | ₩14,018 | ₩14,619 | ₩14,018 | ₩14,245 | +1.62% | 5.3만 |
|---|
| 2026.03.03 | ₩13,844 | ₩14,172 | ₩13,711 | ₩13,858 | +0.10% | 3.6만 |
|---|
| 2026.03.02 | ₩14,138 | ₩14,265 | ₩13,871 | ₩14,111 | -0.19% | 5.2만 |
|---|
| 2026.02.27 | ₩14,312 | ₩14,479 | ₩13,938 | ₩14,125 | -1.31% | 6만 |
|---|
| 2026.02.26 | ₩14,673 | ₩14,773 | ₩14,425 | ₩14,432 | -1.64% | 2.3만 |
|---|
| 2026.02.25 | ₩14,392 | ₩14,639 | ₩14,218 | ₩14,593 | +1.39% | 2.7만 |
|---|
| 2026.02.24 | ₩14,205 | ₩14,345 | ₩14,058 | ₩14,285 | +0.56% | 3.9만 |
|---|
| 2026.02.23 | ₩14,392 | ₩14,392 | ₩14,045 | ₩14,125 | -1.86% | 7.8만 |
|---|
| 2026.02.20 | ₩14,593 | ₩14,593 | ₩14,301 | ₩14,352 | -1.65% | 2.4만 |
|---|
| 2026.02.19 | ₩14,218 | ₩14,753 | ₩14,018 | ₩14,633 | +2.91% | 7.5만 |
|---|
| 2026.02.18 | ₩15,167 | ₩15,301 | ₩14,273 | ₩14,285 | -5.81% | 7.5만 |
|---|
| 2026.02.17 | ₩15,033 | ₩15,468 | ₩15,033 | ₩15,221 | +1.24% | 5.9만 |
|---|
| 2026.02.13 | ₩14,432 | ₩15,247 | ₩14,432 | ₩14,953 | +3.61% | 9.5만 |
|---|
| 2026.02.12 | ₩14,285 | ₩14,419 | ₩14,058 | ₩14,392 | +0.75% | 15.1만 |
|---|
| 2026.02.11 | ₩14,780 | ₩14,780 | ₩14,152 | ₩14,152 | -4.25% | 6.1만 |
|---|
| 2026.02.10 | ₩14,633 | ₩14,891 | ₩14,459 | ₩14,673 | +0.27% | 6.5만 |
|---|
| 2026.02.09 | ₩14,927 | ₩14,927 | ₩14,384 | ₩14,606 | -2.15% | 6.1만 |
|---|
| 2026.02.06 | ₩14,953 | ₩15,127 | ₩14,446 | ₩14,900 | -0.36% | 10.7만 |
|---|
| 2026.02.05 | ₩15,194 | ₩15,201 | ₩14,713 | ₩14,820 | -2.46% | 5.1만 |
|---|
| 2026.02.04 | ₩15,461 | ₩15,628 | ₩15,060 | ₩15,100 | -2.33% | 9만 |
|---|
| 2026.02.03 | ₩15,541 | ₩15,559 | ₩15,127 | ₩15,327 | -1.38% | 5.6만 |
|---|
| 2026.02.02 | ₩15,474 | ₩15,768 | ₩15,434 | ₩15,474 | 0.00% | 4.1만 |
|---|
| 2026.01.30 | ₩15,528 | ₩15,608 | ₩15,394 | ₩15,474 | -0.34% | 3.7만 |
|---|
| 2026.01.29 | ₩15,444 | ₩15,595 | ₩15,234 | ₩15,568 | +0.80% | 2.8만 |
|---|
| 2026.01.28 | ₩15,849 | ₩15,895 | ₩15,314 | ₩15,327 | -3.29% | 6.8만 |
|---|
| 2026.01.27 | ₩15,795 | ₩15,899 | ₩15,768 | ₩15,835 | +0.25% | 1.8만 |
|---|
| 2026.01.26 | ₩15,809 | ₩15,962 | ₩15,702 | ₩15,795 | -0.08% | 3.1만 |
|---|
| 2026.01.23 | ₩15,875 | ₩15,942 | ₩15,728 | ₩15,809 | -0.42% | 4.6만 |
|---|
| 2026.01.22 | ₩15,755 | ₩16,022 | ₩15,662 | ₩15,956 | +1.27% | 10.2만 |
|---|
| 2026.01.21 | ₩15,274 | ₩15,948 | ₩15,274 | ₩15,768 | +3.24% | 8.1만 |
|---|
| 2026.01.20 | ₩15,247 | ₩15,408 | ₩15,187 | ₩15,274 | +0.18% | 2.3만 |
|---|
| 2026.01.16 | ₩15,568 | ₩15,735 | ₩15,474 | ₩15,541 | -0.17% | 6.9만 |
|---|
| 2026.01.15 | ₩15,140 | ₩15,635 | ₩14,941 | ₩15,621 | +3.18% | 4.6만 |
|---|
| 2026.01.14 | ₩15,368 | ₩15,388 | ₩14,713 | ₩15,114 | -1.65% | 4.7만 |
|---|
| 2026.01.13 | ₩15,327 | ₩15,568 | ₩15,207 | ₩15,314 | -0.09% | 2.4만 |
|---|
| 2026.01.12 | ₩14,713 | ₩15,394 | ₩14,713 | ₩15,368 | +4.45% | 2.3만 |
|---|
| 2026.01.09 | ₩14,953 | ₩15,100 | ₩14,706 | ₩14,766 | -1.25% | 2.9만 |
|---|
| 2026.01.08 | ₩14,806 | ₩15,126 | ₩14,479 | ₩14,927 | +0.81% | 4.8만 |
|---|
| 2026.01.07 | ₩14,258 | ₩14,479 | ₩14,058 | ₩14,245 | -0.09% | 3.5만 |
|---|
| 2026.01.06 | ₩14,339 | ₩14,512 | ₩14,045 | ₩14,432 | +0.65% | 4.4만 |
|---|
| 2026.01.05 | ₩14,432 | ₩14,886 | ₩14,385 | ₩14,459 | +0.19% | 3.8만 |
|---|
| 2026.01.02 | ₩14,780 | ₩14,780 | ₩14,392 | ₩14,446 | -2.26% | 3.3만 |
|---|
| 2025.12.31 | ₩14,593 | ₩14,786 | ₩14,579 | ₩14,686 | +0.64% | 3.2만 |
|---|
| 2025.12.30 | ₩14,806 | ₩14,920 | ₩14,646 | ₩14,699 | -0.72% | 2.2만 |
|---|
| 2025.12.29 | ₩15,568 | ₩15,568 | ₩14,726 | ₩14,806 | -4.89% | 2.7만 |
|---|
| 2025.12.26 | ₩14,993 | ₩14,993 | ₩14,579 | ₩14,820 | -1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩14,993 | ₩14,993 | ₩14,713 | ₩14,753 | -1.60% | 2.3만 |
|---|
| 2025.12.23 | ₩15,047 | ₩15,528 | ₩14,980 | ₩15,020 | -0.18% | 4만 |
|---|
| 2025.12.22 | ₩15,140 | ₩15,857 | ₩15,047 | ₩15,127 | -0.09% | 3.1만 |
|---|
| 2025.12.19 | ₩15,581 | ₩15,581 | ₩15,140 | ₩15,140 | -2.83% | 11.5만 |
|---|
| 2025.12.18 | ₩15,595 | ₩15,762 | ₩15,408 | ₩15,635 | +0.26% | 3.8만 |
|---|
| 2025.12.17 | ₩15,635 | ₩15,688 | ₩15,221 | ₩15,448 | -1.20% | 4.9만 |
|---|
| 2025.12.16 | ₩15,742 | ₩15,835 | ₩15,515 | ₩15,662 | -0.51% | 4.6만 |
|---|
| 2025.12.15 | ₩16,243 | ₩16,243 | ₩15,768 | ₩15,849 | -2.43% | 3.9만 |
|---|
| 2025.12.12 | ₩15,782 | ₩16,062 | ₩15,515 | ₩15,956 | +1.10% | 4.6만 |
|---|
| 2025.12.11 | ₩16,022 | ₩16,196 | ₩15,675 | ₩15,768 | -1.58% | 5.2만 |
|---|
| 2025.12.10 | ₩15,194 | ₩16,116 | ₩15,194 | ₩15,902 | +4.66% | 10.6만 |
|---|
| 2025.12.09 | ₩15,354 | ₩15,488 | ₩15,127 | ₩15,341 | -0.09% | 4.1만 |
|---|
| 2025.12.08 | ₩15,247 | ₩15,388 | ₩15,180 | ₩15,301 | +0.35% | 2.6만 |
|---|
| 2025.12.05 | ₩15,822 | ₩15,822 | ₩15,100 | ₩15,221 | -3.80% | 3.6만 |
|---|
| 2025.12.04 | ₩15,648 | ₩15,982 | ₩15,595 | ₩15,849 | +1.28% | 3.1만 |
|---|
| 2025.12.03 | ₩15,381 | ₩15,682 | ₩15,170 | ₩15,662 | +1.82% | 6.6만 |
|---|
| 2025.12.02 | ₩15,087 | ₩15,374 | ₩14,967 | ₩15,287 | +1.33% | 2.9만 |
|---|
| 2025.12.01 | ₩15,033 | ₩15,114 | ₩14,900 | ₩14,940 | -0.62% | 3.1만 |
|---|
| 2025.11.28 | ₩15,194 | ₩15,434 | ₩15,140 | ₩15,207 | +0.09% | 2만 |
|---|
| 2025.11.26 | ₩15,007 | ₩15,446 | ₩15,007 | ₩15,234 | +1.51% | 5.5만 |
|---|
| 2025.11.25 | ₩14,806 | ₩15,087 | ₩14,686 | ₩15,047 | +1.62% | 2.7만 |
|---|
| 2025.11.24 | ₩14,967 | ₩14,967 | ₩14,653 | ₩14,713 | -1.70% | 2.8만 |
|---|
| 2025.11.21 | ₩14,392 | ₩14,766 | ₩14,339 | ₩14,699 | +2.14% | 5.3만 |
|---|
| 2025.11.20 | ₩14,753 | ₩14,987 | ₩14,365 | ₩14,365 | -2.63% | 5.1만 |
|---|
| 2025.11.19 | ₩14,753 | ₩14,907 | ₩14,669 | ₩14,686 | -0.45% | 4.2만 |
|---|
| 2025.11.18 | ₩14,726 | ₩14,780 | ₩14,679 | ₩14,739 | +0.09% | 3.8만 |
|---|
| 2025.11.17 | ₩14,766 | ₩14,913 | ₩14,659 | ₩14,739 | -0.18% | 12.6만 |
|---|
| 2025.11.14 | ₩14,957 | ₩14,957 | ₩14,659 | ₩14,846 | -0.74% | 5.4만 |
|---|
| 2025.11.13 | ₩14,833 | ₩15,430 | ₩14,713 | ₩14,766 | -0.45% | 3.4만 |
|---|
| 2025.11.12 | ₩14,927 | ₩15,120 | ₩14,829 | ₩15,007 | +0.54% | 4.6만 |
|---|
| 2025.11.11 | ₩14,860 | ₩14,873 | ₩14,746 | ₩14,860 | 0.00% | 4.5만 |
|---|
| 2025.11.10 | ₩14,686 | ₩14,796 | ₩14,633 | ₩14,699 | +0.09% | 3.1만 |
|---|
| 2025.11.07 | ₩14,486 | ₩14,646 | ₩14,486 | ₩14,606 | +0.83% | 4.4만 |
|---|
| 2025.11.06 | ₩14,646 | ₩14,673 | ₩14,486 | ₩14,499 | -1.00% | 4.8만 |
|---|
| 2025.11.05 | ₩14,686 | ₩14,793 | ₩14,512 | ₩14,699 | +0.09% | 5.4만 |
|---|
| 2025.11.04 | ₩14,686 | ₩14,833 | ₩14,686 | ₩14,753 | +0.45% | 5.7만 |
|---|
| 2025.11.03 | ₩14,753 | ₩14,765 | ₩14,566 | ₩14,699 | -0.36% | 7.4만 |
|---|
| 2025.10.31 | ₩14,699 | ₩14,753 | ₩14,559 | ₩14,713 | +0.09% | 6만 |
|---|
| 2025.10.30 | ₩14,512 | ₩14,753 | ₩14,512 | ₩14,713 | +1.38% | 5.4만 |
|---|
| 2025.10.29 | ₩14,646 | ₩14,753 | ₩14,512 | ₩14,579 | -0.46% | 7.6만 |
|---|
| 2025.10.28 | ₩14,673 | ₩14,786 | ₩14,646 | ₩14,686 | +0.09% | 6.5만 |
|---|
| 2025.10.27 | ₩14,806 | ₩14,846 | ₩14,619 | ₩14,699 | -0.72% | 8.5만 |
|---|
| 2025.10.24 | ₩14,766 | ₩14,820 | ₩14,566 | ₩14,726 | -0.27% | 17.2만 |
|---|
| 2025.10.23 | ₩14,699 | ₩14,806 | ₩14,633 | ₩14,766 | +0.45% | 5.1만 |
|---|
| 2025.10.22 | ₩14,699 | ₩14,820 | ₩14,579 | ₩14,619 | -0.55% | 6.3만 |
|---|
| 2025.10.21 | ₩14,699 | ₩14,780 | ₩14,666 | ₩14,726 | +0.18% | 4.7만 |
|---|
| 2025.10.20 | ₩14,753 | ₩14,833 | ₩14,633 | ₩14,753 | 0.00% | 4.4만 |
|---|
| 2025.10.17 | ₩14,726 | ₩14,822 | ₩14,566 | ₩14,659 | -0.45% | 7.2만 |
|---|
| 2025.10.16 | ₩14,659 | ₩14,780 | ₩14,659 | ₩14,713 | +0.36% | 2.8만 |
|---|
| 2025.10.15 | ₩14,820 | ₩14,913 | ₩14,699 | ₩14,726 | -0.63% | 5.3만 |
|---|
| 2025.10.14 | ₩14,552 | ₩14,900 | ₩14,552 | ₩14,806 | +1.74% | 6.5만 |
|---|
| 2025.10.13 | ₩14,633 | ₩14,833 | ₩14,459 | ₩14,699 | +0.46% | 3.6만 |
|---|
| 2025.10.10 | ₩14,566 | ₩14,726 | ₩14,499 | ₩14,579 | +0.09% | 9.4만 |
|---|