시장 데이터를 불러오는 중
전체 종목
Perpetuals.com Ltd - American Depositary Shares 과거 주가
Perpetuals.com Ltd - American Depositary Shares · PDC · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Perpetuals.com Ltd - American Depositary Shares · PDC · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,802 | ₩5,218 | ₩4,225 | ₩4,359 | -9.22% | 6.6만 |
| 2026.09.28–2026.10.02 | ₩4,480 | ₩4,822 | ₩4,286 | ₩4,641 | +3.59% | 5.3만 |
| 2026.09.21–2026.09.25 | ₩4,346 | ₩5,567 | ₩4,051 | ₩4,400 | +1.23% | 38.1만 |
| 2026.09.14–2026.09.18 | ₩4,091 | ₩4,628 | ₩3,501 | ₩4,292 | +4.92% | 15.5만 |
| 2026.09.08–2026.09.11 | ₩3,823 | ₩4,681 | ₩3,808 | ₩4,292 | +12.28% | 17만 |
| 2026.08.31–2026.09.04 | ₩4,346 | ₩4,346 | ₩3,454 | ₩3,810 | -12.35% | 16.1만 |
| 2026.08.24–2026.08.28 | ₩4,346 | ₩5,070 | ₩3,756 | ₩3,783 | -12.96% | 42.8만 |
| 2026.08.17–2026.08.21 | ₩4,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,400 |
| ₩3,957 |
| ₩4,158 |
| -2.82% |
| 10.1만 |
| 2026.08.10–2026.08.14 | ₩4,105 | ₩4,346 | ₩3,756 | ₩4,091 | -0.33% | 23.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,373 | ₩4,990 | ₩3,756 | ₩3,970 | -9.20% | 19.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,017 | ₩5,755 | ₩4,024 | ₩4,480 | -10.70% | 18.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,789 | ₩6,439 | ₩4,252 | ₩4,829 | +0.84% | 63.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,245 | ₩5,620 | ₩3,246 | ₩4,789 | -8.70% | 85.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,525 | ₩8,249 | ₩4,842 | ₩5,137 | -31.73% | 39.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,573 | ₩8,370 | ₩6,573 | ₩7,512 | +14.29% | 63.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,384 | ₩8,437 | ₩5,902 | ₩6,452 | -23.04% | 29만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,156 | ₩8,384 | ₩7,565 | ₩8,317 | +1.97% | 51.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,875 | ₩8,075 | ₩5,768 | ₩7,914 | +34.70% | 27.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,491 | ₩8,491 | ₩5,332 | ₩5,815 | -31.52% | 47.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,309 | ₩9,390 | ₩7,324 | ₩8,679 | -6.77% | 28.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,591 | ₩9,980 | ₩8,263 | ₩9,363 | -2.38% | 38.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,919 | ₩10,999 | ₩7,941 | ₩9,604 | -12.04% | 26.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,201 | ₩11,268 | ₩9,591 | ₩10,852 | -3.11% | 33.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,631 | ₩11,174 | ₩9,162 | ₩11,167 | +15.95% | 91.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,765 | ₩10,597 | ₩8,652 | ₩9,604 | -1.65% | 122.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,594 | ₩9,457 | ₩5,111 | ₩9,349 | +67.15% | 80.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,559 | ₩6,975 | ₩4,762 | ₩5,459 | -16.77% | 95만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,465 | ₩7,014 | ₩6,372 | ₩6,837 | +5.75% | 17.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,069 | ₩7,069 | ₩6,372 | ₩6,626 | -6.26% | 14.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,109 | ₩7,512 | ₩6,251 | ₩6,908 | -2.83% | 19만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,533 | ₩7,378 | ₩6,372 | ₩6,989 | +6.98% | 5.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,693 | ₩7,713 | ₩6,358 | ₩6,680 | -0.20% | 10.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,224 | ₩7,176 | ₩5,755 | ₩6,707 | +7.76% | 19만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,868 | ₩7,351 | ₩6,211 | ₩6,439 | -6.25% | 10.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,580 | ₩7,163 | ₩5,148 | ₩6,975 | +25.00% | 20.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,304 | ₩6,707 | ₩4,641 | ₩5,312 | -15.74% | 122.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,357 | ₩8,706 | ₩6,036 | ₩6,761 | -19.10% | 259.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,449 | ₩10,677 | ₩7,820 | ₩9,048 | -13.41% | 27.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,048 | ₩9,873 | ₩7,015 | ₩9,470 | +17.67% | 74.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,585 | ₩9,054 | ₩7,713 | ₩8,048 | -6.25% | 8.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,082 | ₩9,390 | ₩6,385 | ₩8,746 | +23.48% | 13만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,436 | ₩7,418 | ₩6,304 | ₩6,439 | +0.04% | 6.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,431 | ₩7,681 | ₩6,278 | ₩6,734 | -9.39% | 6.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,109 | ₩8,193 | ₩7,095 | ₩7,579 | +6.60% | 6.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,606 | ₩7,606 | ₩7,042 | ₩7,197 | -5.38% | 5.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,995 | ₩8,001 | ₩6,854 | ₩7,592 | -5.03% | 16.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,807 | ₩8,129 | ₩6,903 | ₩8,021 | +2.75% | 18.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,339 | ₩7,981 | ₩5,171 | ₩7,954 | +48.99% | 55.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,848 | ₩6,170 | ₩4,950 | ₩5,231 | -10.55% | 31.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,345 | ₩6,345 | ₩5,352 | ₩5,862 | -7.61% | 25.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,406 | ₩6,372 | ₩5,178 | ₩6,117 | +13.15% | 54.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,689 | ₩11,844 | ₩3,689 | ₩6,197 | +68.00% | 3262.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,024 | ₩4,239 | ₩3,581 | ₩3,622 | -10.00% | 4.8만 |
|---|