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 | ₩14,750 | ₩14,877 | ₩14,750 | ₩14,851 | +0.68% | 4.6만 |
| 2026.10.08 | ₩14,623 | ₩14,797 | ₩14,623 | ₩14,703 | +0.55% | 4.2만 |
| 2026.10.07 | ₩14,556 | ₩14,717 | ₩14,556 | ₩14,650 | +0.64% | 5.3만 |
| 2026.10.06 | ₩14,556 | ₩14,697 | ₩14,510 | ₩14,690 | +0.92% | 3.7만 |
| 2026.10.05 | ₩14,583 | ₩14,637 | ₩14,289 | ₩14,516 | -0.46% | 10.4만 |
| 2026.10.02 | ₩14,637 | ₩14,744 | ₩14,570 | ₩14,570 | -0.46% | 9.5만 |
| 2026.10.01 | ₩14,703 | ₩14,703 | ₩14,463 | ₩14,556 | -1.00% | 4.8만 |
| 2026.09.30 | ₩14,757 | ₩14,837 | ₩14,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,757 |
| 0.00% |
| 10.5만 |
| 2026.09.29 | ₩14,663 | ₩14,730 | ₩14,556 | ₩14,690 | +0.18% | 11.4만 |
|---|
| 2026.09.28 | ₩14,476 | ₩14,637 | ₩14,436 | ₩14,610 | +0.92% | 10.1만 |
|---|
| 2026.09.25 | ₩14,556 | ₩14,556 | ₩14,403 | ₩14,530 | -0.18% | 6.5만 |
|---|
| 2026.09.24 | ₩14,703 | ₩14,707 | ₩14,249 | ₩14,530 | -1.18% | 17.1만 |
|---|
| 2026.09.23 | ₩14,837 | ₩14,837 | ₩14,683 | ₩14,703 | -0.90% | 8.8만 |
|---|
| 2026.09.22 | ₩15,078 | ₩15,078 | ₩14,757 | ₩14,837 | -1.60% | 5.9만 |
|---|
| 2026.09.21 | ₩14,770 | ₩14,917 | ₩14,758 | ₩14,877 | +0.72% | 8.1만 |
|---|
| 2026.09.18 | ₩14,810 | ₩14,833 | ₩14,717 | ₩14,770 | -0.27% | 21.8만 |
|---|
| 2026.09.17 | ₩14,944 | ₩15,038 | ₩14,851 | ₩14,851 | -0.63% | 7.6만 |
|---|
| 2026.09.16 | ₩14,971 | ₩14,971 | ₩14,790 | ₩14,877 | -0.62% | 5.6만 |
|---|
| 2026.09.15 | ₩14,757 | ₩14,851 | ₩14,623 | ₩14,851 | +0.63% | 17.9만 |
|---|
| 2026.09.14 | ₩14,877 | ₩14,944 | ₩14,717 | ₩14,770 | -0.72% | 7.6만 |
|---|
| 2026.09.11 | ₩14,810 | ₩14,891 | ₩14,724 | ₩14,864 | +0.36% | 6만 |
|---|
| 2026.09.10 | ₩14,944 | ₩15,018 | ₩14,703 | ₩14,770 | -1.16% | 7만 |
|---|
| 2026.09.09 | ₩14,784 | ₩15,011 | ₩14,703 | ₩15,011 | +1.54% | 7.8만 |
|---|
| 2026.09.08 | ₩14,917 | ₩14,984 | ₩14,770 | ₩14,784 | -0.90% | 6.6만 |
|---|
| 2026.09.04 | ₩14,864 | ₩15,024 | ₩14,864 | ₩14,957 | +0.63% | 5.6만 |
|---|
| 2026.09.03 | ₩14,971 | ₩15,011 | ₩14,837 | ₩14,864 | -0.71% | 6.6만 |
|---|
| 2026.09.02 | ₩14,917 | ₩15,084 | ₩14,851 | ₩14,904 | -0.09% | 5.9만 |
|---|
| 2026.09.01 | ₩14,797 | ₩14,884 | ₩14,703 | ₩14,851 | +0.36% | 9.5만 |
|---|
| 2026.08.31 | ₩15,211 | ₩15,211 | ₩14,804 | ₩14,830 | -2.50% | 11.8만 |
|---|
| 2026.08.28 | ₩15,305 | ₩15,439 | ₩15,198 | ₩15,278 | -0.17% | 5.3만 |
|---|
| 2026.08.27 | ₩15,332 | ₩15,399 | ₩15,131 | ₩15,278 | -0.35% | 4.4만 |
|---|
| 2026.08.26 | ₩15,626 | ₩15,632 | ₩15,399 | ₩15,399 | -1.45% | 4.9만 |
|---|
| 2026.08.25 | ₩15,118 | ₩15,693 | ₩15,118 | ₩15,626 | +3.36% | 8만 |
|---|
| 2026.08.24 | ₩15,252 | ₩15,733 | ₩15,131 | ₩15,559 | +2.02% | 9.9만 |
|---|
| 2026.08.21 | ₩15,693 | ₩15,693 | ₩14,944 | ₩15,131 | -3.58% | 10.8만 |
|---|
| 2026.08.20 | ₩15,318 | ₩15,793 | ₩15,305 | ₩15,626 | +2.01% | 10.8만 |
|---|
| 2026.08.19 | ₩15,425 | ₩15,546 | ₩15,198 | ₩15,318 | -0.69% | 10.4만 |
|---|
| 2026.08.18 | ₩15,038 | ₩15,439 | ₩14,957 | ₩15,292 | +1.69% | 11.8만 |
|---|
| 2026.08.17 | ₩15,051 | ₩15,198 | ₩14,864 | ₩15,064 | +0.09% | 4.6만 |
|---|
| 2026.08.14 | ₩15,158 | ₩15,252 | ₩14,991 | ₩15,051 | -0.71% | 3.3만 |
|---|
| 2026.08.13 | ₩15,145 | ₩15,499 | ₩15,091 | ₩15,158 | +0.09% | 4.3만 |
|---|
| 2026.08.12 | ₩15,211 | ₩15,252 | ₩14,837 | ₩15,145 | -0.44% | 7.8만 |
|---|
| 2026.08.11 | ₩15,064 | ₩15,292 | ₩14,877 | ₩15,238 | +1.15% | 9.8만 |
|---|
| 2026.08.10 | ₩14,503 | ₩15,138 | ₩14,409 | ₩14,984 | +3.32% | 27.1만 |
|---|
| 2026.08.07 | ₩14,262 | ₩14,570 | ₩14,169 | ₩14,476 | +1.50% | 13.3만 |
|---|
| 2026.08.06 | ₩14,129 | ₩14,316 | ₩14,089 | ₩14,249 | +0.85% | 4.3만 |
|---|
| 2026.08.05 | ₩14,236 | ₩14,336 | ₩13,955 | ₩14,129 | -0.75% | 4.6만 |
|---|
| 2026.08.04 | ₩14,316 | ₩14,403 | ₩14,075 | ₩14,142 | -1.21% | 8.7만 |
|---|
| 2026.08.03 | ₩14,236 | ₩14,570 | ₩14,182 | ₩14,302 | +0.47% | 8.1만 |
|---|
| 2026.07.31 | ₩14,369 | ₩14,531 | ₩14,035 | ₩14,049 | -2.23% | 6.3만 |
|---|
| 2026.07.30 | ₩14,302 | ₩14,396 | ₩14,142 | ₩14,316 | +0.09% | 6.6만 |
|---|
| 2026.07.29 | ₩14,383 | ₩14,450 | ₩14,115 | ₩14,142 | -1.67% | 4.3만 |
|---|
| 2026.07.28 | ₩14,476 | ₩14,703 | ₩14,309 | ₩14,383 | -0.65% | 5.8만 |
|---|
| 2026.07.27 | ₩14,249 | ₩14,423 | ₩14,169 | ₩14,409 | +1.13% | 3.3만 |
|---|
| 2026.07.24 | ₩14,249 | ₩14,396 | ₩14,015 | ₩14,276 | +0.19% | 4.1만 |
|---|
| 2026.07.23 | ₩14,129 | ₩14,289 | ₩14,115 | ₩14,169 | +0.28% | 4.6만 |
|---|
| 2026.07.22 | ₩14,169 | ₩14,423 | ₩14,169 | ₩14,356 | +1.32% | 5.1만 |
|---|
| 2026.07.21 | ₩14,276 | ₩14,475 | ₩13,875 | ₩14,196 | -0.56% | 6.9만 |
|---|
| 2026.07.20 | ₩14,249 | ₩14,503 | ₩14,129 | ₩14,236 | -0.09% | 5.8만 |
|---|
| 2026.07.17 | ₩14,396 | ₩14,650 | ₩14,075 | ₩14,302 | -0.65% | 5.3만 |
|---|
| 2026.07.16 | ₩14,316 | ₩14,677 | ₩14,282 | ₩14,490 | +1.21% | 5.6만 |
|---|
| 2026.07.15 | ₩14,049 | ₩14,436 | ₩14,049 | ₩14,302 | +1.81% | 4.3만 |
|---|
| 2026.07.14 | ₩14,450 | ₩14,450 | ₩14,008 | ₩14,008 | -3.05% | 4.6만 |
|---|
| 2026.07.13 | ₩14,423 | ₩14,690 | ₩14,349 | ₩14,450 | +0.19% | 5.8만 |
|---|
| 2026.07.10 | ₩14,490 | ₩14,730 | ₩14,222 | ₩14,383 | -0.74% | 6.2만 |
|---|
| 2026.07.09 | ₩13,621 | ₩14,423 | ₩13,220 | ₩14,423 | +5.89% | 10.5만 |
|---|
| 2026.07.08 | ₩14,142 | ₩14,530 | ₩14,102 | ₩14,222 | +0.57% | 9.3만 |
|---|
| 2026.07.07 | ₩14,316 | ₩14,503 | ₩14,075 | ₩14,236 | -0.56% | 5.3만 |
|---|
| 2026.07.06 | ₩14,409 | ₩14,409 | ₩14,089 | ₩14,102 | -2.13% | 4.7만 |
|---|
| 2026.07.02 | ₩14,570 | ₩14,790 | ₩14,423 | ₩14,450 | -0.83% | 3.1만 |
|---|
| 2026.07.01 | ₩14,236 | ₩14,824 | ₩14,236 | ₩14,703 | +3.29% | 7.8만 |
|---|
| 2026.06.30 | ₩14,610 | ₩14,610 | ₩14,276 | ₩14,316 | -2.01% | 4.7만 |
|---|
| 2026.06.29 | ₩14,810 | ₩14,944 | ₩14,409 | ₩14,610 | -1.35% | 5.8만 |
|---|
| 2026.06.26 | ₩14,703 | ₩15,078 | ₩14,703 | ₩15,011 | +2.09% | 19.7만 |
|---|
| 2026.06.25 | ₩15,252 | ₩15,318 | ₩14,643 | ₩14,690 | -3.68% | 5.7만 |
|---|
| 2026.06.24 | ₩14,757 | ₩15,278 | ₩14,757 | ₩15,198 | +2.99% | 6.6만 |
|---|
| 2026.06.23 | ₩14,957 | ₩15,285 | ₩14,744 | ₩14,770 | -1.25% | 7.6만 |
|---|
| 2026.06.22 | ₩14,797 | ₩14,984 | ₩14,770 | ₩14,931 | +0.90% | 5.8만 |
|---|
| 2026.06.18 | ₩14,797 | ₩14,837 | ₩14,543 | ₩14,797 | 0.00% | 12만 |
|---|
| 2026.06.17 | ₩14,556 | ₩14,797 | ₩14,369 | ₩14,610 | +0.37% | 6.3만 |
|---|
| 2026.06.16 | ₩14,222 | ₩14,998 | ₩14,222 | ₩14,610 | +2.73% | 5.7만 |
|---|
| 2026.06.15 | ₩14,316 | ₩14,343 | ₩13,875 | ₩14,129 | -1.31% | 3.3만 |
|---|
| 2026.06.12 | ₩14,182 | ₩14,650 | ₩14,182 | ₩14,343 | +1.13% | 6.2만 |
|---|
| 2026.06.11 | ₩14,129 | ₩14,369 | ₩13,908 | ₩14,115 | -0.09% | 6.2만 |
|---|
| 2026.06.10 | ₩14,196 | ₩14,356 | ₩14,049 | ₩14,089 | -0.75% | 4.5만 |
|---|
| 2026.06.09 | ₩14,062 | ₩14,302 | ₩14,062 | ₩14,182 | +0.86% | 4.5만 |
|---|
| 2026.06.08 | ₩14,102 | ₩14,289 | ₩13,835 | ₩13,901 | -1.42% | 5.9만 |
|---|
| 2026.06.05 | ₩13,701 | ₩14,503 | ₩13,654 | ₩14,008 | +2.24% | 7.2만 |
|---|
| 2026.06.04 | ₩13,621 | ₩14,035 | ₩13,621 | ₩13,795 | +1.28% | 5만 |
|---|
| 2026.06.03 | ₩13,915 | ₩13,915 | ₩13,474 | ₩13,527 | -2.79% | 4.2만 |
|---|
| 2026.06.02 | ₩14,035 | ₩14,196 | ₩13,955 | ₩13,968 | -0.48% | 2.4만 |
|---|
| 2026.06.01 | ₩13,795 | ₩14,216 | ₩13,701 | ₩14,049 | +1.84% | 7.1만 |
|---|
| 2026.05.29 | ₩14,169 | ₩14,429 | ₩13,821 | ₩13,835 | -2.36% | 4.5만 |
|---|
| 2026.05.28 | ₩13,648 | ₩14,262 | ₩13,394 | ₩14,222 | +4.21% | 13.8만 |
|---|
| 2026.05.27 | ₩13,434 | ₩13,648 | ₩13,353 | ₩13,541 | +0.80% | 7만 |
|---|
| 2026.05.26 | ₩13,447 | ₩13,688 | ₩13,033 | ₩13,260 | -1.39% | 19만 |
|---|
| 2026.05.22 | ₩13,634 | ₩13,648 | ₩13,253 | ₩13,420 | -1.57% | 7.8만 |
|---|
| 2026.05.21 | ₩13,594 | ₩13,627 | ₩13,380 | ₩13,500 | -0.69% | 4.6만 |
|---|
| 2026.05.20 | ₩13,674 | ₩13,928 | ₩13,554 | ₩13,648 | -0.20% | 3.8만 |
|---|
| 2026.05.19 | ₩13,888 | ₩13,982 | ₩13,434 | ₩13,581 | -2.21% | 3.7만 |
|---|
| 2026.05.18 | ₩13,888 | ₩14,369 | ₩13,835 | ₩13,955 | +0.48% | 5.5만 |
|---|
| 2026.05.15 | ₩14,383 | ₩14,784 | ₩13,935 | ₩13,982 | -2.79% | 5.3만 |
|---|
| 2026.05.14 | ₩14,891 | ₩15,011 | ₩14,583 | ₩14,583 | -2.06% | 2.1만 |
|---|
| 2026.05.13 | ₩14,770 | ₩15,449 | ₩14,623 | ₩14,891 | +0.81% | 3.5만 |
|---|
| 2026.05.12 | ₩15,372 | ₩15,546 | ₩14,851 | ₩14,904 | -3.04% | 2.9만 |
|---|
| 2026.05.11 | ₩15,546 | ₩16,628 | ₩15,272 | ₩15,452 | -0.60% | 6.5만 |
|---|
| 2026.05.08 | ₩15,666 | ₩15,693 | ₩15,358 | ₩15,532 | -0.85% | 4.2만 |
|---|
| 2026.05.07 | ₩15,532 | ₩15,739 | ₩15,452 | ₩15,612 | +0.52% | 3.9만 |
|---|
| 2026.05.06 | ₩15,345 | ₩15,626 | ₩15,292 | ₩15,372 | +0.17% | 5만 |
|---|
| 2026.05.05 | ₩15,278 | ₩15,459 | ₩15,145 | ₩15,345 | +0.44% | 3.7만 |
|---|
| 2026.05.04 | ₩15,278 | ₩15,639 | ₩15,111 | ₩15,238 | -0.26% | 7.4만 |
|---|
| 2026.05.01 | ₩15,425 | ₩15,519 | ₩15,171 | ₩15,372 | -0.35% | 3.3만 |
|---|
| 2026.04.30 | ₩15,024 | ₩15,452 | ₩14,837 | ₩15,425 | +2.67% | 4.5만 |
|---|
| 2026.04.29 | ₩15,185 | ₩15,358 | ₩14,957 | ₩15,051 | -0.88% | 5.7만 |
|---|
| 2026.04.28 | ₩15,158 | ₩15,572 | ₩15,158 | ₩15,318 | +1.06% | 2.5만 |
|---|
| 2026.04.27 | ₩15,238 | ₩15,519 | ₩14,801 | ₩15,292 | +0.35% | 2.9만 |
|---|
| 2026.04.24 | ₩14,998 | ₩15,439 | ₩14,957 | ₩15,372 | +2.50% | 2.2만 |
|---|
| 2026.04.23 | ₩15,372 | ₩15,706 | ₩14,784 | ₩14,984 | -2.52% | 8.2만 |
|---|
| 2026.04.22 | ₩15,292 | ₩15,432 | ₩15,011 | ₩15,358 | +0.44% | 4.6만 |
|---|
| 2026.04.21 | ₩15,305 | ₩15,385 | ₩15,198 | ₩15,292 | -0.09% | 2.8만 |
|---|
| 2026.04.20 | ₩15,358 | ₩15,492 | ₩15,178 | ₩15,292 | -0.44% | 3.6만 |
|---|
| 2026.04.17 | ₩15,011 | ₩15,372 | ₩15,011 | ₩15,318 | +2.05% | 5.2만 |
|---|
| 2026.04.16 | ₩14,744 | ₩14,884 | ₩14,566 | ₩14,810 | +0.45% | 3.3만 |
|---|
| 2026.04.15 | ₩15,011 | ₩15,078 | ₩14,810 | ₩14,810 | -1.34% | 1.9만 |
|---|
| 2026.04.14 | ₩15,051 | ₩15,272 | ₩15,018 | ₩15,104 | +0.36% | 3.3만 |
|---|
| 2026.04.13 | ₩14,998 | ₩15,211 | ₩14,877 | ₩15,038 | +0.27% | 4.5만 |
|---|
| 2026.04.10 | ₩15,733 | ₩16,107 | ₩14,717 | ₩15,011 | -4.59% | 11만 |
|---|
| 2026.04.09 | ₩14,316 | ₩16,040 | ₩13,741 | ₩15,840 | +10.64% | 7.9만 |
|---|
| 2026.04.08 | ₩15,546 | ₩15,719 | ₩14,842 | ₩15,693 | +0.95% | 9.9만 |
|---|
| 2026.04.07 | ₩13,701 | ₩14,797 | ₩13,701 | ₩14,757 | +7.71% | 29.3만 |
|---|
| 2026.04.06 | ₩13,968 | ₩14,075 | ₩13,768 | ₩13,835 | -0.96% | 2.8만 |
|---|
| 2026.04.02 | ₩13,688 | ₩13,968 | ₩13,674 | ₩13,928 | +1.76% | 1.5만 |
|---|
| 2026.04.01 | ₩13,554 | ₩13,888 | ₩13,460 | ₩13,781 | +1.68% | 3.8만 |
|---|
| 2026.03.31 | ₩13,487 | ₩13,487 | ₩13,078 | ₩13,447 | -0.30% | 5.8만 |
|---|
| 2026.03.30 | ₩13,300 | ₩13,420 | ₩13,233 | ₩13,394 | +0.70% | 7.1만 |
|---|
| 2026.03.27 | ₩13,046 | ₩13,541 | ₩12,972 | ₩13,193 | +1.13% | 4.8만 |
|---|
| 2026.03.26 | ₩13,153 | ₩13,340 | ₩13,086 | ₩13,166 | +0.10% | 4.2만 |
|---|
| 2026.03.25 | ₩13,567 | ₩13,567 | ₩13,166 | ₩13,206 | -2.66% | 6.9만 |
|---|
| 2026.03.24 | ₩13,674 | ₩13,861 | ₩13,380 | ₩13,394 | -2.05% | 5.2만 |
|---|
| 2026.03.23 | ₩14,115 | ₩14,115 | ₩13,808 | ₩13,821 | -2.08% | 7.4만 |
|---|
| 2026.03.20 | ₩13,714 | ₩14,075 | ₩13,500 | ₩13,835 | +0.88% | 20.2만 |
|---|
| 2026.03.19 | ₩13,460 | ₩13,848 | ₩13,367 | ₩13,741 | +2.09% | 2.9만 |
|---|
| 2026.03.18 | ₩13,808 | ₩13,900 | ₩13,514 | ₩13,527 | -2.03% | 4.7만 |
|---|
| 2026.03.17 | ₩14,035 | ₩14,323 | ₩13,861 | ₩13,942 | -0.67% | 9.2만 |
|---|
| 2026.03.16 | ₩13,942 | ₩13,982 | ₩13,741 | ₩13,875 | -0.48% | 4.1만 |
|---|
| 2026.03.13 | ₩13,581 | ₩14,022 | ₩13,380 | ₩13,728 | +1.08% | 6.7만 |
|---|
| 2026.03.12 | ₩13,287 | ₩13,721 | ₩13,166 | ₩13,474 | +1.41% | 4.2만 |
|---|
| 2026.03.11 | ₩13,380 | ₩13,444 | ₩13,246 | ₩13,367 | -0.10% | 3.1만 |
|---|
| 2026.03.10 | ₩13,541 | ₩13,768 | ₩13,287 | ₩13,474 | -0.49% | 5.6만 |
|---|
| 2026.03.09 | ₩13,514 | ₩13,808 | ₩13,233 | ₩13,728 | +1.58% | 5.2만 |
|---|
| 2026.03.06 | ₩13,581 | ₩13,808 | ₩13,447 | ₩13,641 | +0.44% | 4.9만 |
|---|
| 2026.03.05 | ₩14,129 | ₩14,155 | ₩13,662 | ₩13,781 | -2.46% | 3.2만 |
|---|
| 2026.03.04 | ₩14,022 | ₩14,623 | ₩14,022 | ₩14,249 | +1.62% | 5.3만 |
|---|
| 2026.03.03 | ₩13,848 | ₩14,175 | ₩13,714 | ₩13,861 | +0.10% | 3.6만 |
|---|
| 2026.03.02 | ₩14,142 | ₩14,269 | ₩13,875 | ₩14,115 | -0.19% | 5.2만 |
|---|
| 2026.02.27 | ₩14,316 | ₩14,483 | ₩13,942 | ₩14,129 | -1.31% | 6만 |
|---|
| 2026.02.26 | ₩14,677 | ₩14,777 | ₩14,429 | ₩14,436 | -1.64% | 2.3만 |
|---|
| 2026.02.25 | ₩14,396 | ₩14,643 | ₩14,222 | ₩14,597 | +1.39% | 2.7만 |
|---|
| 2026.02.24 | ₩14,209 | ₩14,349 | ₩14,062 | ₩14,289 | +0.56% | 3.9만 |
|---|
| 2026.02.23 | ₩14,396 | ₩14,396 | ₩14,049 | ₩14,129 | -1.86% | 7.8만 |
|---|
| 2026.02.20 | ₩14,597 | ₩14,597 | ₩14,305 | ₩14,356 | -1.65% | 2.4만 |
|---|
| 2026.02.19 | ₩14,222 | ₩14,757 | ₩14,022 | ₩14,637 | +2.91% | 7.5만 |
|---|
| 2026.02.18 | ₩15,171 | ₩15,305 | ₩14,277 | ₩14,289 | -5.81% | 7.5만 |
|---|
| 2026.02.17 | ₩15,038 | ₩15,472 | ₩15,038 | ₩15,225 | +1.24% | 5.9만 |
|---|
| 2026.02.13 | ₩14,436 | ₩15,252 | ₩14,436 | ₩14,957 | +3.61% | 9.5만 |
|---|
| 2026.02.12 | ₩14,289 | ₩14,423 | ₩14,062 | ₩14,396 | +0.75% | 15.1만 |
|---|
| 2026.02.11 | ₩14,784 | ₩14,784 | ₩14,155 | ₩14,155 | -4.25% | 6.1만 |
|---|
| 2026.02.10 | ₩14,637 | ₩14,895 | ₩14,463 | ₩14,677 | +0.27% | 6.5만 |
|---|
| 2026.02.09 | ₩14,931 | ₩14,931 | ₩14,388 | ₩14,610 | -2.15% | 6.1만 |
|---|
| 2026.02.06 | ₩14,957 | ₩15,131 | ₩14,450 | ₩14,904 | -0.36% | 10.7만 |
|---|
| 2026.02.05 | ₩15,198 | ₩15,205 | ₩14,717 | ₩14,824 | -2.46% | 5.1만 |
|---|
| 2026.02.04 | ₩15,465 | ₩15,632 | ₩15,064 | ₩15,104 | -2.33% | 9만 |
|---|
| 2026.02.03 | ₩15,546 | ₩15,563 | ₩15,131 | ₩15,332 | -1.38% | 5.6만 |
|---|
| 2026.02.02 | ₩15,479 | ₩15,773 | ₩15,439 | ₩15,479 | 0.00% | 4.1만 |
|---|
| 2026.01.30 | ₩15,532 | ₩15,612 | ₩15,399 | ₩15,479 | -0.34% | 3.7만 |
|---|
| 2026.01.29 | ₩15,448 | ₩15,599 | ₩15,238 | ₩15,572 | +0.80% | 2.8만 |
|---|
| 2026.01.28 | ₩15,853 | ₩15,900 | ₩15,318 | ₩15,332 | -3.29% | 6.8만 |
|---|
| 2026.01.27 | ₩15,800 | ₩15,904 | ₩15,773 | ₩15,840 | +0.25% | 1.8만 |
|---|
| 2026.01.26 | ₩15,813 | ₩15,967 | ₩15,706 | ₩15,800 | -0.08% | 3.1만 |
|---|
| 2026.01.23 | ₩15,880 | ₩15,947 | ₩15,733 | ₩15,813 | -0.42% | 4.6만 |
|---|
| 2026.01.22 | ₩15,759 | ₩16,027 | ₩15,666 | ₩15,960 | +1.27% | 10.2만 |
|---|
| 2026.01.21 | ₩15,278 | ₩15,952 | ₩15,278 | ₩15,773 | +3.24% | 8.1만 |
|---|
| 2026.01.20 | ₩15,252 | ₩15,412 | ₩15,191 | ₩15,278 | +0.18% | 2.3만 |
|---|
| 2026.01.16 | ₩15,572 | ₩15,739 | ₩15,479 | ₩15,546 | -0.17% | 6.9만 |
|---|
| 2026.01.15 | ₩15,145 | ₩15,639 | ₩14,945 | ₩15,626 | +3.18% | 4.6만 |
|---|
| 2026.01.14 | ₩15,372 | ₩15,392 | ₩14,717 | ₩15,118 | -1.65% | 4.7만 |
|---|
| 2026.01.13 | ₩15,332 | ₩15,572 | ₩15,211 | ₩15,318 | -0.09% | 2.4만 |
|---|
| 2026.01.12 | ₩14,717 | ₩15,399 | ₩14,717 | ₩15,372 | +4.45% | 2.3만 |
|---|
| 2026.01.09 | ₩14,957 | ₩15,104 | ₩14,710 | ₩14,770 | -1.25% | 2.9만 |
|---|
| 2026.01.08 | ₩14,810 | ₩15,130 | ₩14,483 | ₩14,931 | +0.81% | 4.8만 |
|---|
| 2026.01.07 | ₩14,262 | ₩14,483 | ₩14,062 | ₩14,249 | -0.09% | 3.5만 |
|---|
| 2026.01.06 | ₩14,343 | ₩14,516 | ₩14,049 | ₩14,436 | +0.65% | 4.4만 |
|---|
| 2026.01.05 | ₩14,436 | ₩14,891 | ₩14,389 | ₩14,463 | +0.19% | 3.8만 |
|---|
| 2026.01.02 | ₩14,784 | ₩14,784 | ₩14,396 | ₩14,450 | -2.26% | 3.3만 |
|---|
| 2025.12.31 | ₩14,597 | ₩14,790 | ₩14,583 | ₩14,690 | +0.64% | 3.2만 |
|---|
| 2025.12.30 | ₩14,810 | ₩14,924 | ₩14,650 | ₩14,703 | -0.72% | 2.2만 |
|---|
| 2025.12.29 | ₩15,572 | ₩15,572 | ₩14,730 | ₩14,810 | -4.89% | 2.7만 |
|---|
| 2025.12.26 | ₩14,998 | ₩14,998 | ₩14,583 | ₩14,824 | -1.16% | 2.7만 |
|---|
| 2025.12.24 | ₩14,998 | ₩14,998 | ₩14,717 | ₩14,757 | -1.60% | 2.3만 |
|---|
| 2025.12.23 | ₩15,051 | ₩15,532 | ₩14,984 | ₩15,024 | -0.18% | 4만 |
|---|
| 2025.12.22 | ₩15,145 | ₩15,861 | ₩15,051 | ₩15,131 | -0.09% | 3.1만 |
|---|
| 2025.12.19 | ₩15,586 | ₩15,586 | ₩15,145 | ₩15,145 | -2.83% | 11.5만 |
|---|
| 2025.12.18 | ₩15,599 | ₩15,766 | ₩15,412 | ₩15,639 | +0.26% | 3.8만 |
|---|
| 2025.12.17 | ₩15,639 | ₩15,693 | ₩15,225 | ₩15,452 | -1.20% | 4.9만 |
|---|
| 2025.12.16 | ₩15,746 | ₩15,840 | ₩15,519 | ₩15,666 | -0.51% | 4.6만 |
|---|
| 2025.12.15 | ₩16,247 | ₩16,247 | ₩15,773 | ₩15,853 | -2.43% | 3.9만 |
|---|
| 2025.12.12 | ₩15,786 | ₩16,067 | ₩15,519 | ₩15,960 | +1.10% | 4.6만 |
|---|
| 2025.12.11 | ₩16,027 | ₩16,201 | ₩15,679 | ₩15,773 | -1.58% | 5.2만 |
|---|
| 2025.12.10 | ₩15,198 | ₩16,120 | ₩15,198 | ₩15,906 | +4.66% | 10.6만 |
|---|
| 2025.12.09 | ₩15,358 | ₩15,492 | ₩15,131 | ₩15,345 | -0.09% | 4.1만 |
|---|
| 2025.12.08 | ₩15,252 | ₩15,392 | ₩15,185 | ₩15,305 | +0.35% | 2.6만 |
|---|
| 2025.12.05 | ₩15,826 | ₩15,826 | ₩15,104 | ₩15,225 | -3.80% | 3.6만 |
|---|
| 2025.12.04 | ₩15,653 | ₩15,987 | ₩15,599 | ₩15,853 | +1.28% | 3.1만 |
|---|
| 2025.12.03 | ₩15,385 | ₩15,686 | ₩15,174 | ₩15,666 | +1.82% | 6.6만 |
|---|
| 2025.12.02 | ₩15,091 | ₩15,379 | ₩14,971 | ₩15,292 | +1.33% | 2.9만 |
|---|
| 2025.12.01 | ₩15,038 | ₩15,118 | ₩14,904 | ₩14,944 | -0.62% | 3.1만 |
|---|
| 2025.11.28 | ₩15,198 | ₩15,439 | ₩15,145 | ₩15,211 | +0.09% | 2만 |
|---|
| 2025.11.26 | ₩15,011 | ₩15,451 | ₩15,011 | ₩15,238 | +1.51% | 5.5만 |
|---|
| 2025.11.25 | ₩14,810 | ₩15,091 | ₩14,690 | ₩15,051 | +1.62% | 2.7만 |
|---|
| 2025.11.24 | ₩14,971 | ₩14,971 | ₩14,657 | ₩14,717 | -1.70% | 2.8만 |
|---|
| 2025.11.21 | ₩14,396 | ₩14,770 | ₩14,343 | ₩14,703 | +2.14% | 5.3만 |
|---|
| 2025.11.20 | ₩14,757 | ₩14,991 | ₩14,369 | ₩14,369 | -2.63% | 5.1만 |
|---|
| 2025.11.19 | ₩14,757 | ₩14,911 | ₩14,673 | ₩14,690 | -0.45% | 4.2만 |
|---|
| 2025.11.18 | ₩14,730 | ₩14,784 | ₩14,683 | ₩14,744 | +0.09% | 3.8만 |
|---|
| 2025.11.17 | ₩14,770 | ₩14,917 | ₩14,663 | ₩14,744 | -0.18% | 12.6만 |
|---|
| 2025.11.14 | ₩14,961 | ₩14,961 | ₩14,663 | ₩14,851 | -0.74% | 5.4만 |
|---|
| 2025.11.13 | ₩14,837 | ₩15,435 | ₩14,717 | ₩14,770 | -0.45% | 3.4만 |
|---|
| 2025.11.12 | ₩14,931 | ₩15,125 | ₩14,833 | ₩15,011 | +0.54% | 4.6만 |
|---|
| 2025.11.11 | ₩14,864 | ₩14,877 | ₩14,750 | ₩14,864 | 0.00% | 4.5만 |
|---|
| 2025.11.10 | ₩14,690 | ₩14,800 | ₩14,637 | ₩14,703 | +0.09% | 3.1만 |
|---|
| 2025.11.07 | ₩14,490 | ₩14,650 | ₩14,490 | ₩14,610 | +0.83% | 4.4만 |
|---|
| 2025.11.06 | ₩14,650 | ₩14,677 | ₩14,490 | ₩14,503 | -1.00% | 4.8만 |
|---|
| 2025.11.05 | ₩14,690 | ₩14,797 | ₩14,516 | ₩14,703 | +0.09% | 5.4만 |
|---|
| 2025.11.04 | ₩14,690 | ₩14,837 | ₩14,690 | ₩14,757 | +0.45% | 5.7만 |
|---|
| 2025.11.03 | ₩14,757 | ₩14,769 | ₩14,570 | ₩14,703 | -0.36% | 7.4만 |
|---|
| 2025.10.31 | ₩14,703 | ₩14,757 | ₩14,563 | ₩14,717 | +0.09% | 6만 |
|---|
| 2025.10.30 | ₩14,516 | ₩14,757 | ₩14,516 | ₩14,717 | +1.38% | 5.4만 |
|---|
| 2025.10.29 | ₩14,650 | ₩14,757 | ₩14,516 | ₩14,583 | -0.46% | 7.6만 |
|---|
| 2025.10.28 | ₩14,677 | ₩14,790 | ₩14,650 | ₩14,690 | +0.09% | 6.5만 |
|---|
| 2025.10.27 | ₩14,810 | ₩14,851 | ₩14,623 | ₩14,703 | -0.72% | 8.5만 |
|---|
| 2025.10.24 | ₩14,770 | ₩14,824 | ₩14,570 | ₩14,730 | -0.27% | 17.2만 |
|---|
| 2025.10.23 | ₩14,703 | ₩14,810 | ₩14,637 | ₩14,770 | +0.45% | 5.1만 |
|---|
| 2025.10.22 | ₩14,703 | ₩14,824 | ₩14,583 | ₩14,623 | -0.55% | 6.3만 |
|---|
| 2025.10.21 | ₩14,703 | ₩14,784 | ₩14,670 | ₩14,730 | +0.18% | 4.7만 |
|---|
| 2025.10.20 | ₩14,757 | ₩14,837 | ₩14,637 | ₩14,757 | 0.00% | 4.4만 |
|---|
| 2025.10.17 | ₩14,730 | ₩14,826 | ₩14,570 | ₩14,663 | -0.45% | 7.2만 |
|---|
| 2025.10.16 | ₩14,663 | ₩14,784 | ₩14,663 | ₩14,717 | +0.36% | 2.8만 |
|---|
| 2025.10.15 | ₩14,824 | ₩14,917 | ₩14,703 | ₩14,730 | -0.63% | 5.3만 |
|---|
| 2025.10.14 | ₩14,556 | ₩14,904 | ₩14,556 | ₩14,810 | +1.74% | 6.5만 |
|---|
| 2025.10.13 | ₩14,637 | ₩14,837 | ₩14,463 | ₩14,703 | +0.46% | 3.6만 |
|---|
| 2025.10.10 | ₩14,570 | ₩14,730 | ₩14,503 | ₩14,583 | +0.09% | 9.4만 |
|---|