시장 데이터를 불러오는 중
전체 종목
퍼페투아 리소시스 과거 주가
Perpetua Resources Corp. - Common Shares · PPTA · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Perpetua Resources Corp. - Common Shares · PPTA · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,752 | ₩28,017 | ₩27,082 | ₩27,658 | -0.34% | 77.6만 |
| 2026.10.08 | ₩26,626 | ₩27,094 | ₩25,956 | ₩26,948 | +1.21% | 116.9만 |
| 2026.10.07 | ₩26,753 | ₩27,055 | ₩25,983 | ₩26,787 | +0.13% | 96.2만 |
| 2026.10.06 | ₩27,497 | ₩27,899 | ₩26,961 | ₩27,631 | +0.49% | 65.3만 |
| 2026.10.05 | ₩27,310 | ₩27,752 | ₩26,372 | ₩27,243 | -0.25% | 124.6만 |
| 2026.10.02 | ₩28,717 | ₩28,717 | ₩26,934 | ₩27,310 | -4.90% | 114.4만 |
| 2026.10.01 | ₩28,944 | ₩28,944 | ₩27,913 | ₩28,047 | -3.10% | 131.5만 |
| 2026.09.30 | ₩29,400 | ₩29,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,877 |
| ₩28,904 |
| -1.69% |
| 79.5만 |
| 2026.09.29 | ₩29,507 | ₩29,641 | ₩28,596 | ₩28,851 | -2.23% | 123만 |
|---|
| 2026.09.28 | ₩29,782 | ₩30,378 | ₩29,199 | ₩29,239 | -1.82% | 106.3만 |
|---|
| 2026.09.25 | ₩31,383 | ₩31,732 | ₩30,861 | ₩31,477 | +0.30% | 67.4만 |
|---|
| 2026.09.24 | ₩30,847 | ₩31,437 | ₩30,418 | ₩31,383 | +1.74% | 71.9만 |
|---|
| 2026.09.23 | ₩32,227 | ₩32,227 | ₩30,820 | ₩31,249 | -3.04% | 98.5만 |
|---|
| 2026.09.22 | ₩31,892 | ₩33,286 | ₩31,464 | ₩33,179 | +4.03% | 64.8만 |
|---|
| 2026.09.21 | ₩31,799 | ₩31,966 | ₩30,874 | ₩31,732 | -0.21% | 74.4만 |
|---|
| 2026.09.18 | ₩32,026 | ₩32,214 | ₩31,075 | ₩31,142 | -2.76% | 161만 |
|---|
| 2026.09.17 | ₩31,544 | ₩31,933 | ₩30,995 | ₩31,316 | -0.72% | 78.4만 |
|---|
| 2026.09.16 | ₩31,182 | ₩31,383 | ₩29,373 | ₩30,164 | -3.27% | 103.4만 |
|---|
| 2026.09.15 | ₩30,204 | ₩30,459 | ₩29,655 | ₩30,405 | +0.67% | 77.6만 |
|---|
| 2026.09.14 | ₩30,311 | ₩30,606 | ₩29,748 | ₩30,217 | -0.31% | 96만 |
|---|
| 2026.09.11 | ₩32,308 | ₩32,763 | ₩31,571 | ₩31,665 | -1.99% | 71.3만 |
|---|
| 2026.09.10 | ₩31,799 | ₩32,562 | ₩31,490 | ₩31,718 | -0.25% | 74만 |
|---|
| 2026.09.09 | ₩33,862 | ₩34,313 | ₩33,018 | ₩33,179 | -2.02% | 76.8만 |
|---|
| 2026.09.08 | ₩33,541 | ₩34,050 | ₩33,098 | ₩33,179 | -1.08% | 83.6만 |
|---|
| 2026.09.04 | ₩32,777 | ₩33,976 | ₩32,562 | ₩33,621 | +2.58% | 96.6만 |
|---|
| 2026.09.03 | ₩34,037 | ₩34,305 | ₩32,978 | ₩33,567 | -1.38% | 85.6만 |
|---|
| 2026.09.02 | ₩32,361 | ₩33,353 | ₩32,160 | ₩32,790 | +1.33% | 94.3만 |
|---|
| 2026.09.01 | ₩32,308 | ₩33,340 | ₩31,437 | ₩31,490 | -2.53% | 116.9만 |
|---|
| 2026.08.31 | ₩33,648 | ₩33,742 | ₩32,576 | ₩33,420 | -0.68% | 145.8만 |
|---|
| 2026.08.28 | ₩35,109 | ₩35,176 | ₩33,350 | ₩33,648 | -4.16% | 106.5만 |
|---|
| 2026.08.27 | ₩34,492 | ₩35,393 | ₩34,238 | ₩35,082 | +1.71% | 94.3만 |
|---|
| 2026.08.26 | ₩35,645 | ₩36,931 | ₩34,465 | ₩34,532 | -3.12% | 113.4만 |
|---|
| 2026.08.25 | ₩34,251 | ₩36,248 | ₩34,238 | ₩36,207 | +5.71% | 113.2만 |
|---|
| 2026.08.24 | ₩34,921 | ₩35,631 | ₩33,809 | ₩34,747 | -0.50% | 107.7만 |
|---|
| 2026.08.21 | ₩35,142 | ₩35,310 | ₩33,782 | ₩34,439 | -2.00% | 201만 |
|---|
| 2026.08.20 | ₩34,063 | ₩34,827 | ₩33,179 | ₩33,567 | -1.46% | 121.8만 |
|---|
| 2026.08.19 | ₩33,970 | ₩35,109 | ₩32,871 | ₩34,599 | +1.85% | 168.6만 |
|---|
| 2026.08.18 | ₩31,866 | ₩32,495 | ₩31,517 | ₩31,879 | +0.04% | 97.5만 |
|---|
| 2026.08.17 | ₩33,822 | ₩33,822 | ₩32,375 | ₩32,683 | -3.37% | 108.4만 |
|---|
| 2026.08.14 | ₩34,104 | ₩34,626 | ₩33,567 | ₩33,822 | -0.83% | 67.8만 |
|---|
| 2026.08.13 | ₩33,192 | ₩33,782 | ₩32,777 | ₩33,165 | -0.08% | 62.3만 |
|---|
| 2026.08.12 | ₩35,229 | ₩35,377 | ₩33,715 | ₩33,862 | -3.88% | 132.1만 |
|---|
| 2026.08.11 | ₩33,353 | ₩34,104 | ₩33,192 | ₩34,077 | +2.17% | 107.6만 |
|---|
| 2026.08.10 | ₩32,911 | ₩33,782 | ₩32,696 | ₩33,353 | +1.34% | 110.9만 |
|---|
| 2026.08.07 | ₩32,790 | ₩33,366 | ₩32,234 | ₩33,125 | +1.02% | 240.7만 |
|---|
| 2026.08.06 | ₩29,936 | ₩31,188 | ₩29,936 | ₩30,593 | +2.19% | 121.1만 |
|---|
| 2026.08.05 | ₩29,387 | ₩30,787 | ₩29,152 | ₩30,727 | +4.56% | 208.8만 |
|---|
| 2026.08.04 | ₩26,559 | ₩28,246 | ₩26,526 | ₩27,712 | +4.34% | 164.1만 |
|---|
| 2026.08.03 | ₩24,589 | ₩25,621 | ₩24,241 | ₩25,554 | +3.92% | 75.9만 |
|---|
| 2026.07.31 | ₩24,683 | ₩25,203 | ₩24,013 | ₩24,670 | -0.05% | 143.9만 |
|---|
| 2026.07.30 | ₩23,839 | ₩25,434 | ₩23,625 | ₩25,340 | +6.30% | 147.7만 |
|---|
| 2026.07.29 | ₩23,142 | ₩24,067 | ₩22,378 | ₩23,129 | -0.06% | 135.8만 |
|---|
| 2026.07.28 | ₩23,933 | ₩23,933 | ₩22,727 | ₩23,303 | -2.63% | 92.9만 |
|---|
| 2026.07.27 | ₩24,643 | ₩24,643 | ₩23,544 | ₩24,442 | -0.82% | 71.7만 |
|---|
| 2026.07.24 | ₩24,094 | ₩24,312 | ₩23,544 | ₩23,906 | -0.78% | 75.3만 |
|---|
| 2026.07.23 | ₩23,893 | ₩24,254 | ₩23,397 | ₩23,906 | +0.06% | 132.3만 |
|---|
| 2026.07.22 | ₩25,541 | ₩26,264 | ₩24,616 | ₩24,790 | -2.94% | 123.9만 |
|---|
| 2026.07.21 | ₩23,464 | ₩24,991 | ₩23,437 | ₩24,951 | +6.34% | 107.4만 |
|---|
| 2026.07.20 | ₩22,633 | ₩22,861 | ₩22,177 | ₩22,807 | +0.77% | 119.7만 |
|---|
| 2026.07.17 | ₩22,486 | ₩23,082 | ₩22,023 | ₩22,646 | +0.72% | 139.2만 |
|---|
| 2026.07.16 | ₩24,335 | ₩24,388 | ₩22,807 | ₩23,008 | -5.45% | 120.6만 |
|---|
| 2026.07.15 | ₩25,420 | ₩25,688 | ₩24,254 | ₩24,911 | -2.00% | 85.1만 |
|---|
| 2026.07.14 | ₩26,318 | ₩26,452 | ₩25,293 | ₩25,447 | -3.31% | 101.5만 |
|---|
| 2026.07.13 | ₩25,393 | ₩25,627 | ₩24,623 | ₩25,005 | -1.53% | 118.7만 |
|---|
| 2026.07.10 | ₩26,331 | ₩26,653 | ₩25,702 | ₩26,050 | -1.07% | 84.7만 |
|---|
| 2026.07.09 | ₩26,211 | ₩26,908 | ₩25,956 | ₩26,532 | +1.23% | 67.7만 |
|---|
| 2026.07.08 | ₩25,996 | ₩26,506 | ₩24,777 | ₩25,608 | -1.49% | 137.6만 |
|---|
| 2026.07.07 | ₩28,033 | ₩28,127 | ₩26,400 | ₩26,787 | -4.45% | 108.2만 |
|---|
| 2026.07.06 | ₩28,784 | ₩29,145 | ₩27,980 | ₩28,328 | -1.58% | 89.3만 |
|---|
| 2026.07.02 | ₩29,253 | ₩29,975 | ₩27,913 | ₩28,583 | -2.29% | 89.3만 |
|---|
| 2026.07.01 | ₩27,685 | ₩29,333 | ₩27,645 | ₩28,127 | +1.60% | 98.6만 |
|---|
| 2026.06.30 | ₩27,658 | ₩27,913 | ₩26,653 | ₩27,819 | +0.58% | 155.7만 |
|---|
| 2026.06.29 | ₩28,288 | ₩28,415 | ₩27,135 | ₩27,631 | -2.32% | 128.2만 |
|---|
| 2026.06.26 | ₩28,475 | ₩29,601 | ₩28,296 | ₩28,596 | +0.42% | 218.4만 |
|---|
| 2026.06.25 | ₩28,958 | ₩29,233 | ₩27,296 | ₩28,408 | -1.90% | 129만 |
|---|
| 2026.06.24 | ₩28,676 | ₩29,360 | ₩27,578 | ₩28,301 | -1.31% | 188.3만 |
|---|
| 2026.06.23 | ₩30,338 | ₩31,209 | ₩29,681 | ₩29,923 | -1.37% | 152.4만 |
|---|
| 2026.06.22 | ₩31,892 | ₩32,438 | ₩31,303 | ₩31,892 | 0.00% | 128.4만 |
|---|
| 2026.06.18 | ₩33,862 | ₩34,499 | ₩32,134 | ₩32,589 | -3.76% | 135.7만 |
|---|
| 2026.06.17 | ₩34,412 | ₩36,127 | ₩33,313 | ₩33,366 | -3.04% | 737.8만 |
|---|
| 2026.06.16 | ₩35,377 | ₩36,181 | ₩34,432 | ₩34,532 | -2.39% | 140.8만 |
|---|
| 2026.06.15 | ₩34,774 | ₩36,020 | ₩34,425 | ₩34,854 | +0.23% | 152.5만 |
|---|
| 2026.06.12 | ₩31,745 | ₩32,670 | ₩30,879 | ₩32,281 | +1.69% | 125.6만 |
|---|
| 2026.06.11 | ₩28,596 | ₩31,437 | ₩28,261 | ₩31,410 | +9.84% | 492.2만 |
|---|
| 2026.06.10 | ₩29,722 | ₩30,177 | ₩28,274 | ₩28,623 | -3.70% | 218.1만 |
|---|
| 2026.06.09 | ₩31,102 | ₩31,745 | ₩29,454 | ₩30,365 | -2.37% | 353.3만 |
|---|
| 2026.06.08 | ₩30,968 | ₩31,222 | ₩30,016 | ₩30,700 | -0.87% | 135.6만 |
|---|
| 2026.06.05 | ₩32,445 | ₩32,549 | ₩29,787 | ₩30,351 | -6.45% | 363만 |
|---|
| 2026.06.04 | ₩33,487 | ₩34,305 | ₩32,951 | ₩33,554 | +0.20% | 106.7만 |
|---|
| 2026.06.03 | ₩34,305 | ₩34,305 | ₩32,964 | ₩33,192 | -3.24% | 185만 |
|---|
| 2026.06.02 | ₩34,666 | ₩35,705 | ₩34,104 | ₩35,082 | +1.20% | 112.4만 |
|---|
| 2026.06.01 | ₩34,814 | ₩35,464 | ₩33,675 | ₩34,492 | -0.92% | 191만 |
|---|
| 2026.05.29 | ₩35,578 | ₩37,306 | ₩35,310 | ₩36,274 | +1.96% | 128.8만 |
|---|
| 2026.05.28 | ₩34,532 | ₩36,375 | ₩33,501 | ₩35,712 | +3.41% | 110.1만 |
|---|
| 2026.05.27 | ₩34,680 | ₩35,336 | ₩34,171 | ₩35,082 | +1.16% | 94.6만 |
|---|
| 2026.05.26 | ₩34,573 | ₩36,020 | ₩34,425 | ₩35,618 | +3.02% | 134.3만 |
|---|
| 2026.05.22 | ₩38,794 | ₩39,062 | ₩33,769 | ₩33,929 | -12.54% | 273.2만 |
|---|
| 2026.05.21 | ₩35,886 | ₩36,784 | ₩35,068 | ₩35,805 | -0.22% | 189.8만 |
|---|
| 2026.05.20 | ₩33,782 | ₩36,924 | ₩33,407 | ₩36,864 | +9.12% | 281.6만 |
|---|
| 2026.05.19 | ₩35,015 | ₩35,176 | ₩32,897 | ₩33,018 | -5.70% | 216만 |
|---|
| 2026.05.18 | ₩38,365 | ₩38,619 | ₩35,028 | ₩35,698 | -6.95% | 170.4만 |
|---|
| 2026.05.15 | ₩39,343 | ₩39,397 | ₩37,360 | ₩37,748 | -4.05% | 243.5만 |
|---|
| 2026.05.14 | ₩42,814 | ₩42,814 | ₩40,335 | ₩41,675 | -2.66% | 92.5만 |
|---|
| 2026.05.13 | ₩41,387 | ₩43,403 | ₩40,710 | ₩42,572 | +2.87% | 115.7만 |
|---|
| 2026.05.12 | ₩41,541 | ₩42,479 | ₩40,040 | ₩41,648 | +0.26% | 117.3만 |
|---|
| 2026.05.11 | ₩40,134 | ₩43,015 | ₩40,087 | ₩42,264 | +5.31% | 155.3만 |
|---|
| 2026.05.08 | ₩39,383 | ₩40,897 | ₩38,861 | ₩40,134 | +1.91% | 112.8만 |
|---|
| 2026.05.07 | ₩41,192 | ₩41,902 | ₩38,150 | ₩38,204 | -7.25% | 248.5만 |
|---|
| 2026.05.06 | ₩38,861 | ₩40,281 | ₩38,418 | ₩40,067 | +3.10% | 132.3만 |
|---|
| 2026.05.05 | ₩36,784 | ₩37,299 | ₩36,140 | ₩36,650 | -0.36% | 90.1만 |
|---|
| 2026.05.04 | ₩36,449 | ₩36,663 | ₩35,926 | ₩36,060 | -1.07% | 119.4만 |
|---|
| 2026.05.01 | ₩37,011 | ₩37,320 | ₩36,248 | ₩36,810 | -0.54% | 95.8만 |
|---|
| 2026.04.30 | ₩36,408 | ₩37,366 | ₩35,792 | ₩36,998 | +1.62% | 117.7만 |
|---|
| 2026.04.29 | ₩36,167 | ₩36,556 | ₩34,975 | ₩35,162 | -2.78% | 126.1만 |
|---|
| 2026.04.28 | ₩37,186 | ₩38,006 | ₩36,073 | ₩36,837 | -0.94% | 138.5만 |
|---|
| 2026.04.27 | ₩38,861 | ₩39,450 | ₩37,675 | ₩38,150 | -1.83% | 112.8만 |
|---|
| 2026.04.24 | ₩40,174 | ₩40,174 | ₩38,619 | ₩39,048 | -2.80% | 88.8만 |
|---|
| 2026.04.23 | ₩40,093 | ₩40,777 | ₩37,909 | ₩39,490 | -1.50% | 155.2만 |
|---|
| 2026.04.22 | ₩42,318 | ₩42,318 | ₩40,616 | ₩40,877 | -3.40% | 100.3만 |
|---|
| 2026.04.21 | ₩44,408 | ₩44,649 | ₩40,616 | ₩40,656 | -8.45% | 158.2만 |
|---|
| 2026.04.20 | ₩44,864 | ₩45,293 | ₩43,953 | ₩44,904 | +0.09% | 131.6만 |
|---|
| 2026.04.17 | ₩43,551 | ₩45,762 | ₩43,256 | ₩45,427 | +4.31% | 206.9만 |
|---|
| 2026.04.16 | ₩42,720 | ₩42,921 | ₩41,058 | ₩42,412 | -0.72% | 108.6만 |
|---|
| 2026.04.15 | ₩42,572 | ₩42,981 | ₩41,636 | ₩42,318 | -0.60% | 99.5만 |
|---|
| 2026.04.14 | ₩42,385 | ₩43,323 | ₩41,433 | ₩43,028 | +1.52% | 141.1만 |
|---|
| 2026.04.13 | ₩39,276 | ₩41,541 | ₩39,276 | ₩41,152 | +4.78% | 86.2만 |
|---|
| 2026.04.10 | ₩40,804 | ₩41,896 | ₩39,705 | ₩40,120 | -1.67% | 103.9만 |
|---|
| 2026.04.09 | ₩39,852 | ₩41,112 | ₩39,236 | ₩40,375 | +1.31% | 96.4만 |
|---|
| 2026.04.08 | ₩42,278 | ₩42,881 | ₩39,182 | ₩39,919 | -5.58% | 138.9만 |
|---|
| 2026.04.07 | ₩38,619 | ₩39,397 | ₩37,065 | ₩39,356 | +1.91% | 106.7만 |
|---|
| 2026.04.06 | ₩38,847 | ₩39,839 | ₩38,284 | ₩39,075 | +0.59% | 95.1만 |
|---|
| 2026.04.02 | ₩37,708 | ₩40,509 | ₩36,985 | ₩39,437 | +4.58% | 165.9만 |
|---|
| 2026.04.01 | ₩39,028 | ₩40,710 | ₩38,006 | ₩39,557 | +1.36% | 190만 |
|---|
| 2026.03.31 | ₩34,908 | ₩37,882 | ₩34,908 | ₩37,681 | +7.95% | 180.8만 |
|---|
| 2026.03.30 | ₩36,221 | ₩36,542 | ₩33,393 | ₩33,916 | -6.36% | 185만 |
|---|
| 2026.03.27 | ₩33,621 | ₩35,537 | ₩33,621 | ₩35,457 | +5.46% | 146.6만 |
|---|
| 2026.03.26 | ₩33,517 | ₩35,511 | ₩33,517 | ₩33,836 | +0.95% | 132.9만 |
|---|
| 2026.03.25 | ₩36,020 | ₩36,181 | ₩34,063 | ₩35,042 | -2.72% | 168만 |
|---|
| 2026.03.24 | ₩33,179 | ₩33,983 | ₩32,134 | ₩33,742 | +1.70% | 147.3만 |
|---|
| 2026.03.23 | ₩33,286 | ₩34,814 | ₩32,897 | ₩33,594 | +0.93% | 234만 |
|---|
| 2026.03.20 | ₩35,658 | ₩35,859 | ₩32,576 | ₩33,487 | -6.09% | 302.2만 |
|---|
| 2026.03.19 | ₩35,336 | ₩36,837 | ₩34,573 | ₩35,658 | +0.91% | 305.4만 |
|---|
| 2026.03.18 | ₩39,196 | ₩39,866 | ₩37,949 | ₩38,271 | -2.36% | 172.1만 |
|---|
| 2026.03.17 | ₩41,902 | ₩42,740 | ₩40,737 | ₩41,098 | -1.92% | 103.4만 |
|---|
| 2026.03.16 | ₩40,402 | ₩42,854 | ₩40,268 | ₩41,701 | +3.22% | 143.9만 |
|---|
| 2026.03.13 | ₩41,594 | ₩42,010 | ₩39,196 | ₩39,879 | -4.12% | 163.6만 |
|---|
| 2026.03.12 | ₩42,881 | ₩42,881 | ₩40,107 | ₩41,956 | -2.16% | 136.7만 |
|---|
| 2026.03.11 | ₩43,296 | ₩43,551 | ₩41,487 | ₩43,189 | -0.25% | 121만 |
|---|
| 2026.03.10 | ₩43,752 | ₩46,525 | ₩43,752 | ₩44,154 | +0.92% | 170.1만 |
|---|
| 2026.03.09 | ₩41,380 | ₩44,247 | ₩40,241 | ₩43,966 | +6.25% | 132.1만 |
|---|
| 2026.03.06 | ₩42,211 | ₩44,194 | ₩41,594 | ₩43,122 | +2.16% | 127.1만 |
|---|
| 2026.03.05 | ₩44,542 | ₩44,716 | ₩41,782 | ₩43,430 | -2.50% | 176.9만 |
|---|
| 2026.03.04 | ₩46,995 | ₩48,268 | ₩44,663 | ₩45,829 | -2.48% | 121.8만 |
|---|
| 2026.03.03 | ₩45,199 | ₩46,445 | ₩44,221 | ₩45,976 | +1.72% | 198.2만 |
|---|
| 2026.03.02 | ₩47,946 | ₩50,077 | ₩47,037 | ₩49,876 | +4.02% | 158.2만 |
|---|
| 2026.02.27 | ₩47,852 | ₩49,433 | ₩46,914 | ₩49,393 | +3.22% | 236만 |
|---|
| 2026.02.26 | ₩43,792 | ₩47,933 | ₩43,363 | ₩47,799 | +9.15% | 278.1만 |
|---|
| 2026.02.25 | ₩43,417 | ₩45,668 | ₩42,224 | ₩44,301 | +2.04% | 148.1만 |
|---|
| 2026.02.24 | ₩39,933 | ₩43,039 | ₩39,196 | ₩42,331 | +6.01% | 164.9만 |
|---|
| 2026.02.23 | ₩40,482 | ₩41,514 | ₩39,638 | ₩40,616 | +0.33% | 111.3만 |
|---|
| 2026.02.20 | ₩40,214 | ₩41,433 | ₩38,626 | ₩40,442 | +0.57% | 186만 |
|---|
| 2026.02.19 | ₩38,499 | ₩40,777 | ₩38,070 | ₩40,402 | +4.94% | 112.8만 |
|---|
| 2026.02.18 | ₩38,365 | ₩39,758 | ₩37,923 | ₩39,263 | +2.34% | 113.3만 |
|---|
| 2026.02.17 | ₩36,877 | ₩38,176 | ₩35,082 | ₩37,628 | +2.03% | 296만 |
|---|
| 2026.02.13 | ₩37,641 | ₩39,303 | ₩36,904 | ₩38,673 | +2.74% | 114만 |
|---|
| 2026.02.12 | ₩40,455 | ₩40,455 | ₩36,717 | ₩36,944 | -8.68% | 176.6만 |
|---|
| 2026.02.11 | ₩40,562 | ₩41,273 | ₩38,191 | ₩40,871 | +0.76% | 130만 |
|---|
| 2026.02.10 | ₩40,375 | ₩40,817 | ₩38,820 | ₩39,638 | -1.83% | 153.8만 |
|---|
| 2026.02.09 | ₩37,923 | ₩40,737 | ₩37,775 | ₩40,629 | +7.14% | 156.9만 |
|---|
| 2026.02.06 | ₩36,395 | ₩37,722 | ₩35,993 | ₩37,655 | +3.46% | 171.9만 |
|---|
| 2026.02.05 | ₩37,011 | ₩37,802 | ₩34,680 | ₩34,760 | -6.08% | 204.8만 |
|---|
| 2026.02.04 | ₩40,696 | ₩40,696 | ₩35,430 | ₩38,144 | -6.27% | 266.6만 |
|---|
| 2026.02.03 | ₩38,914 | ₩39,986 | ₩37,722 | ₩39,370 | +1.17% | 258만 |
|---|
| 2026.02.02 | ₩35,698 | ₩37,722 | ₩35,403 | ₩36,703 | +2.82% | 197만 |
|---|
| 2026.01.30 | ₩40,375 | ₩41,902 | ₩35,363 | ₩35,671 | -11.65% | 401.7만 |
|---|
| 2026.01.29 | ₩47,021 | ₩47,088 | ₩41,541 | ₩42,961 | -8.63% | 294.2만 |
|---|
| 2026.01.28 | ₩47,129 | ₩47,289 | ₩44,475 | ₩46,056 | -2.27% | 160.8만 |
|---|
| 2026.01.27 | ₩44,489 | ₩46,981 | ₩43,979 | ₩46,847 | +5.30% | 136만 |
|---|
| 2026.01.26 | ₩47,946 | ₩48,199 | ₩44,321 | ₩44,475 | -7.24% | 272.8만 |
|---|
| 2026.01.23 | ₩46,901 | ₩46,921 | ₩45,628 | ₩46,231 | -1.43% | 161.9만 |
|---|
| 2026.01.22 | ₩42,211 | ₩46,901 | ₩42,211 | ₩46,700 | +10.63% | 334.6만 |
|---|
| 2026.01.21 | ₩45,487 | ₩45,815 | ₩41,433 | ₩42,184 | -7.26% | 242만 |
|---|
| 2026.01.20 | ₩44,991 | ₩45,561 | ₩42,412 | ₩44,020 | -2.16% | 217.9만 |
|---|
| 2026.01.16 | ₩41,755 | ₩43,792 | ₩40,750 | ₩43,189 | +3.43% | 178.9만 |
|---|
| 2026.01.15 | ₩42,572 | ₩43,430 | ₩41,755 | ₩41,969 | -1.42% | 144.3만 |
|---|
| 2026.01.14 | ₩42,425 | ₩43,551 | ₩40,924 | ₩42,626 | +0.47% | 200.4만 |
|---|
| 2026.01.13 | ₩42,010 | ₩43,149 | ₩40,951 | ₩41,567 | -1.05% | 180.9만 |
|---|
| 2026.01.12 | ₩40,797 | ₩41,685 | ₩40,167 | ₩41,608 | +1.99% | 217.6만 |
|---|
| 2026.01.09 | ₩39,866 | ₩40,844 | ₩38,907 | ₩39,772 | -0.24% | 261.8만 |
|---|
| 2026.01.08 | ₩38,552 | ₩39,799 | ₩37,923 | ₩39,423 | +2.26% | 192.4만 |
|---|
| 2026.01.07 | ₩36,435 | ₩38,981 | ₩35,645 | ₩38,968 | +6.95% | 223.3만 |
|---|
| 2026.01.06 | ₩35,537 | ₩37,628 | ₩35,256 | ₩37,588 | +5.77% | 190.8만 |
|---|
| 2026.01.05 | ₩33,829 | ₩36,382 | ₩33,514 | ₩35,403 | +4.65% | 240.3만 |
|---|
| 2026.01.02 | ₩33,232 | ₩33,232 | ₩31,933 | ₩32,884 | -1.05% | 166.6만 |
|---|
| 2025.12.31 | ₩32,442 | ₩32,951 | ₩32,160 | ₩32,442 | 0.00% | 146.7만 |
|---|
| 2025.12.30 | ₩34,037 | ₩34,305 | ₩32,784 | ₩32,857 | -3.46% | 134.6만 |
|---|
| 2025.12.29 | ₩33,574 | ₩34,171 | ₩32,643 | ₩33,098 | -1.42% | 222.2만 |
|---|
| 2025.12.26 | ₩35,859 | ₩36,033 | ₩34,305 | ₩34,747 | -3.10% | 141.5만 |
|---|
| 2025.12.24 | ₩36,784 | ₩36,822 | ₩35,109 | ₩35,618 | -3.17% | 109.3만 |
|---|
| 2025.12.23 | ₩37,145 | ₩38,150 | ₩36,341 | ₩37,119 | -0.07% | 176.1만 |
|---|
| 2025.12.22 | ₩38,191 | ₩38,995 | ₩36,951 | ₩37,119 | -2.81% | 196.9만 |
|---|
| 2025.12.19 | ₩35,310 | ₩37,521 | ₩35,296 | ₩36,985 | +4.74% | 357.8만 |
|---|
| 2025.12.18 | ₩34,479 | ₩36,006 | ₩34,278 | ₩35,323 | +2.45% | 130.1만 |
|---|
| 2025.12.17 | ₩36,435 | ₩36,717 | ₩33,970 | ₩34,573 | -5.11% | 176.6만 |
|---|
| 2025.12.16 | ₩35,953 | ₩37,413 | ₩35,484 | ₩35,631 | -0.89% | 163.4만 |
|---|
| 2025.12.15 | ₩39,732 | ₩39,839 | ₩35,805 | ₩35,966 | -9.48% | 253.8만 |
|---|
| 2025.12.12 | ₩40,000 | ₩40,000 | ₩36,194 | ₩38,646 | -3.38% | 303.5만 |
|---|
| 2025.12.11 | ₩34,305 | ₩39,839 | ₩34,305 | ₩39,062 | +13.87% | 510.8만 |
|---|
| 2025.12.10 | ₩35,350 | ₩35,350 | ₩32,000 | ₩34,439 | -2.58% | 312.5만 |
|---|
| 2025.12.09 | ₩34,238 | ₩35,631 | ₩33,742 | ₩35,578 | +3.91% | 237.7만 |
|---|
| 2025.12.08 | ₩34,774 | ₩35,068 | ₩33,554 | ₩33,849 | -2.66% | 144.9만 |
|---|
| 2025.12.05 | ₩34,867 | ₩35,477 | ₩33,581 | ₩34,733 | -0.38% | 170.7만 |
|---|
| 2025.12.04 | ₩32,804 | ₩34,814 | ₩32,509 | ₩34,492 | +5.15% | 195.9만 |
|---|
| 2025.12.03 | ₩33,567 | ₩33,608 | ₩32,629 | ₩33,206 | -1.08% | 146.8만 |
|---|
| 2025.12.02 | ₩33,541 | ₩34,358 | ₩32,670 | ₩33,179 | -1.08% | 157.3만 |
|---|
| 2025.12.01 | ₩34,841 | ₩34,975 | ₩33,675 | ₩33,876 | -2.77% | 166.8만 |
|---|
| 2025.11.28 | ₩33,903 | ₩35,752 | ₩33,420 | ₩34,492 | +1.74% | 133.3만 |
|---|
| 2025.11.26 | ₩32,482 | ₩33,608 | ₩32,160 | ₩33,567 | +3.34% | 162.6만 |
|---|
| 2025.11.25 | ₩31,611 | ₩32,482 | ₩31,155 | ₩32,201 | +1.87% | 131.5만 |
|---|
| 2025.11.24 | ₩30,030 | ₩31,872 | ₩29,802 | ₩31,799 | +5.89% | 239.4만 |
|---|
| 2025.11.21 | ₩29,078 | ₩30,767 | ₩28,134 | ₩29,655 | +1.98% | 941.9만 |
|---|
| 2025.11.20 | ₩32,690 | ₩33,782 | ₩29,507 | ₩29,547 | -9.61% | 369.1만 |
|---|
| 2025.11.19 | ₩31,678 | ₩33,822 | ₩31,557 | ₩32,013 | +1.06% | 326.8만 |
|---|
| 2025.11.18 | ₩29,949 | ₩31,611 | ₩29,534 | ₩31,222 | +4.25% | 327만 |
|---|
| 2025.11.17 | ₩28,810 | ₩30,995 | ₩28,676 | ₩30,311 | +5.21% | 335만 |
|---|
| 2025.11.14 | ₩27,604 | ₩30,117 | ₩27,310 | ₩28,918 | +4.76% | 228.6만 |
|---|
| 2025.11.13 | ₩30,794 | ₩31,410 | ₩29,237 | ₩29,467 | -4.31% | 220.3만 |
|---|
| 2025.11.12 | ₩30,914 | ₩32,897 | ₩30,807 | ₩30,941 | +0.09% | 302.3만 |
|---|
| 2025.11.11 | ₩31,021 | ₩31,691 | ₩30,057 | ₩30,727 | -0.95% | 157.5만 |
|---|
| 2025.11.10 | ₩30,713 | ₩32,227 | ₩30,552 | ₩30,727 | +0.04% | 261만 |
|---|
| 2025.11.07 | ₩27,866 | ₩30,164 | ₩27,604 | ₩29,856 | +7.14% | 319.9만 |
|---|
| 2025.11.06 | ₩29,078 | ₩29,762 | ₩27,752 | ₩27,939 | -3.92% | 275만 |
|---|
| 2025.11.05 | ₩29,172 | ₩29,212 | ₩28,435 | ₩28,703 | -1.61% | 198.3만 |
|---|
| 2025.11.04 | ₩29,212 | ₩29,762 | ₩28,154 | ₩28,556 | -2.25% | 369.1만 |
|---|
| 2025.11.03 | ₩31,866 | ₩32,482 | ₩30,171 | ₩30,351 | -4.75% | 245.4만 |
|---|
| 2025.10.31 | ₩33,286 | ₩33,554 | ₩31,772 | ₩32,201 | -3.26% | 196.8만 |
|---|
| 2025.10.30 | ₩31,155 | ₩34,157 | ₩30,780 | ₩33,769 | +8.39% | 312.3만 |
|---|
| 2025.10.29 | ₩34,774 | ₩34,841 | ₩31,048 | ₩31,504 | -9.40% | 592.3만 |
|---|
| 2025.10.28 | ₩33,139 | ₩34,841 | ₩32,120 | ₩34,010 | +2.63% | 376.9만 |
|---|
| 2025.10.27 | ₩31,933 | ₩33,635 | ₩30,552 | ₩33,286 | +4.24% | 688.8만 |
|---|
| 2025.10.24 | ₩30,512 | ₩32,147 | ₩30,425 | ₩31,222 | +2.33% | 146.9만 |
|---|
| 2025.10.23 | ₩32,294 | ₩32,428 | ₩31,236 | ₩31,383 | -2.82% | 157.1만 |
|---|
| 2025.10.22 | ₩30,606 | ₩32,308 | ₩30,150 | ₩31,691 | +3.55% | 308만 |
|---|
| 2025.10.21 | ₩33,320 | ₩33,501 | ₩31,182 | ₩31,772 | -4.65% | 491.3만 |
|---|
| 2025.10.20 | ₩35,524 | ₩36,904 | ₩33,923 | ₩36,542 | +2.87% | 371.9만 |
|---|
| 2025.10.17 | ₩34,512 | ₩35,913 | ₩33,003 | ₩33,929 | -1.69% | 610.9만 |
|---|
| 2025.10.16 | ₩37,494 | ₩40,670 | ₩36,864 | ₩37,521 | +0.07% | 713.8만 |
|---|
| 2025.10.15 | ₩38,928 | ₩42,414 | ₩35,805 | ₩36,851 | -5.34% | 671.1만 |
|---|
| 2025.10.14 | ₩36,877 | ₩38,231 | ₩34,090 | ₩36,435 | -1.20% | 563.1만 |
|---|
| 2025.10.13 | ₩36,777 | ₩37,943 | ₩35,511 | ₩36,703 | -0.20% | 453만 |
|---|
| 2025.10.10 | ₩32,871 | ₩35,913 | ₩32,562 | ₩34,559 | +5.14% | 617.1만 |
|---|