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 | ₩4,797 | ₩5,213 | ₩4,221 | ₩4,355 | -9.22% | 6.6만 |
| 2026.09.28–2026.10.02 | ₩4,476 | ₩4,817 | ₩4,281 | ₩4,636 | +3.59% | 5.3만 |
| 2026.09.21–2026.09.25 | ₩4,342 | ₩5,561 | ₩4,047 | ₩4,395 | +1.23% | 38.1만 |
| 2026.09.14–2026.09.18 | ₩4,087 | ₩4,623 | ₩3,497 | ₩4,288 | +4.92% | 15.5만 |
| 2026.09.08–2026.09.11 | ₩3,819 | ₩4,677 | ₩3,804 | ₩4,288 | +12.28% | 17만 |
| 2026.08.31–2026.09.04 | ₩4,342 | ₩4,342 | ₩3,451 | ₩3,806 | -12.35% | 16.1만 |
| 2026.08.24–2026.08.28 | ₩4,342 | ₩5,065 | ₩3,752 | ₩3,779 | -12.96% | 42.8만 |
| 2026.08.17–2026.08.21 | ₩4,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,395 |
| ₩3,953 |
| ₩4,154 |
| -2.82% |
| 10.1만 |
| 2026.08.10–2026.08.14 | ₩4,100 | ₩4,342 | ₩3,752 | ₩4,087 | -0.33% | 23.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,368 | ₩4,985 | ₩3,752 | ₩3,966 | -9.20% | 19.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,012 | ₩5,749 | ₩4,020 | ₩4,476 | -10.70% | 18.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,784 | ₩6,432 | ₩4,248 | ₩4,824 | +0.84% | 63.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,239 | ₩5,615 | ₩3,243 | ₩4,784 | -8.70% | 85.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,518 | ₩8,241 | ₩4,837 | ₩5,132 | -31.73% | 39.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,566 | ₩8,362 | ₩6,566 | ₩7,504 | +14.29% | 63.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,375 | ₩8,429 | ₩5,896 | ₩6,445 | -23.04% | 29만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,147 | ₩8,375 | ₩7,558 | ₩8,308 | +1.97% | 51.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,869 | ₩8,067 | ₩5,762 | ₩7,906 | +34.70% | 27.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,482 | ₩8,482 | ₩5,327 | ₩5,809 | -31.52% | 47.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,300 | ₩9,380 | ₩7,317 | ₩8,670 | -6.77% | 28.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,581 | ₩9,970 | ₩8,255 | ₩9,353 | -2.38% | 38.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,908 | ₩10,988 | ₩7,933 | ₩9,595 | -12.04% | 26.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,189 | ₩11,256 | ₩9,581 | ₩10,841 | -3.11% | 33.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,621 | ₩11,162 | ₩9,152 | ₩11,156 | +15.95% | 91.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,755 | ₩10,586 | ₩8,643 | ₩9,595 | -1.65% | 122.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,588 | ₩9,447 | ₩5,105 | ₩9,340 | +67.15% | 80.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,553 | ₩6,968 | ₩4,757 | ₩5,454 | -16.77% | 95만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,459 | ₩7,007 | ₩6,365 | ₩6,830 | +5.75% | 17.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,062 | ₩7,062 | ₩6,365 | ₩6,620 | -6.26% | 14.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,102 | ₩7,504 | ₩6,244 | ₩6,901 | -2.83% | 19만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,526 | ₩7,370 | ₩6,365 | ₩6,982 | +6.98% | 5.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,687 | ₩7,705 | ₩6,352 | ₩6,673 | -0.20% | 10.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,218 | ₩7,169 | ₩5,749 | ₩6,700 | +7.76% | 19만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,861 | ₩7,343 | ₩6,204 | ₩6,432 | -6.25% | 10.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,574 | ₩7,156 | ₩5,143 | ₩6,968 | +25.00% | 20.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,298 | ₩6,700 | ₩4,636 | ₩5,306 | -15.74% | 122.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,348 | ₩8,697 | ₩6,030 | ₩6,754 | -19.10% | 259.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,439 | ₩10,667 | ₩7,812 | ₩9,038 | -13.41% | 27.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,040 | ₩9,863 | ₩7,008 | ₩9,461 | +17.67% | 74.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,576 | ₩9,045 | ₩7,705 | ₩8,040 | -6.25% | 8.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,075 | ₩9,380 | ₩6,378 | ₩8,737 | +23.48% | 13만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,429 | ₩7,410 | ₩6,298 | ₩6,432 | +0.04% | 6.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,424 | ₩7,673 | ₩6,271 | ₩6,727 | -9.39% | 6.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,102 | ₩8,185 | ₩7,087 | ₩7,571 | +6.60% | 6.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,598 | ₩7,598 | ₩7,035 | ₩7,189 | -5.38% | 5.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,987 | ₩7,993 | ₩6,848 | ₩7,585 | -5.03% | 16.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,799 | ₩8,121 | ₩6,896 | ₩8,013 | +2.75% | 18.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,333 | ₩7,973 | ₩5,166 | ₩7,946 | +48.99% | 55.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,842 | ₩6,164 | ₩4,945 | ₩5,226 | -10.55% | 31.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,338 | ₩6,338 | ₩5,347 | ₩5,856 | -7.61% | 25.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,400 | ₩6,365 | ₩5,172 | ₩6,110 | +13.15% | 54.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,685 | ₩11,832 | ₩3,685 | ₩6,191 | +68.00% | 3262.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,020 | ₩4,234 | ₩3,578 | ₩3,618 | -10.00% | 4.8만 |
|---|