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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,313 | ₩28,020 | ₩25,959 | ₩27,661 | +1.28% | 480.5만 |
| 2026.09.28–2026.10.02 | ₩29,785 | ₩30,382 | ₩26,937 | ₩27,313 | -8.30% | 554.6만 |
| 2026.09.21–2026.09.25 | ₩31,802 | ₩33,290 | ₩30,422 | ₩31,481 | -1.01% | 377만 |
| 2026.09.14–2026.09.18 | ₩30,315 | ₩32,218 | ₩29,377 | ₩31,146 | +2.74% | 516.4만 |
| 2026.09.08–2026.09.11 | ₩33,544 | ₩34,316 | ₩31,494 | ₩31,668 | -5.59% | 305.7만 |
| 2026.08.31–2026.09.04 | ₩33,652 | ₩34,308 | ₩31,440 | ₩33,625 | -0.08% | 539.2만 |
| 2026.08.24–2026.08.28 | ₩34,925 | ₩36,935 | ₩33,354 | ₩33,652 | -3.65% | 535.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,826 |
| ₩35,313 |
| ₩31,521 |
| ₩34,442 |
| +1.82% |
| 697.3만 |
| 2026.08.10–2026.08.14 | ₩32,915 | ₩35,380 | ₩32,700 | ₩33,826 | +2.77% | 480.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,592 | ₩33,370 | ₩24,244 | ₩33,129 | +34.71% | 810.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,646 | ₩25,436 | ₩22,381 | ₩24,673 | +0.11% | 591.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,635 | ₩26,267 | ₩22,180 | ₩23,909 | +5.62% | 558.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,396 | ₩26,455 | ₩22,026 | ₩22,649 | -10.82% | 565.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,787 | ₩29,149 | ₩24,780 | ₩26,053 | -9.50% | 487.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,291 | ₩29,978 | ₩26,656 | ₩28,586 | +1.04% | 471.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,896 | ₩32,441 | ₩27,299 | ₩28,599 | -10.34% | 816.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,777 | ₩36,185 | ₩32,137 | ₩32,593 | -6.28% | 1166.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,971 | ₩32,673 | ₩28,264 | ₩32,285 | +4.24% | 1324.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,818 | ₩35,709 | ₩29,791 | ₩30,355 | -12.82% | 958.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,576 | ₩37,310 | ₩33,504 | ₩36,278 | +4.92% | 467.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,369 | ₩39,066 | ₩32,901 | ₩33,933 | -11.56% | 1131만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,138 | ₩43,408 | ₩37,364 | ₩37,753 | -5.94% | 724.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,453 | ₩41,907 | ₩35,930 | ₩40,138 | +10.11% | 703.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,865 | ₩39,455 | ₩34,978 | ₩36,814 | -5.28% | 590.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,869 | ₩45,298 | ₩37,913 | ₩39,053 | -12.96% | 634.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,280 | ₩45,767 | ₩39,280 | ₩45,432 | +15.66% | 642.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,852 | ₩42,885 | ₩37,069 | ₩40,125 | +3.28% | 540.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,225 | ₩40,714 | ₩33,397 | ₩39,441 | +8.88% | 721.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,290 | ₩36,185 | ₩32,137 | ₩35,461 | +6.52% | 828.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,406 | ₩42,859 | ₩32,580 | ₩33,491 | -17.11% | 1027만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,384 | ₩46,531 | ₩39,200 | ₩39,883 | -3.63% | 723.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,951 | ₩50,082 | ₩41,599 | ₩43,127 | -10.06% | 782.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,487 | ₩49,439 | ₩39,200 | ₩49,399 | +22.01% | 938.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,881 | ₩41,438 | ₩35,086 | ₩40,446 | +9.67% | 708.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,927 | ₩41,277 | ₩36,721 | ₩38,677 | +1.98% | 731.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,702 | ₩40,701 | ₩34,684 | ₩37,659 | +5.48% | 1098.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,951 | ₩48,205 | ₩35,367 | ₩35,675 | -25.60% | 1265.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,996 | ₩46,926 | ₩41,438 | ₩46,236 | +2.76% | 956.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,801 | ₩43,797 | ₩40,172 | ₩43,194 | +5.86% | 922.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,833 | ₩40,848 | ₩33,518 | ₩39,776 | +17.57% | 1108.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,578 | ₩34,308 | ₩31,936 | ₩32,888 | -2.06% | 670.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,195 | ₩38,999 | ₩34,308 | ₩34,751 | -9.02% | 623.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,736 | ₩39,843 | ₩33,973 | ₩36,989 | -6.91% | 1081.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,777 | ₩40,004 | ₩32,003 | ₩38,651 | +11.14% | 1509.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,844 | ₩35,481 | ₩32,513 | ₩34,737 | -0.31% | 837.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,033 | ₩35,756 | ₩29,805 | ₩34,496 | +14.86% | 666.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,814 | ₩33,826 | ₩28,137 | ₩29,658 | +2.93% | 2299.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,717 | ₩32,901 | ₩27,313 | ₩28,921 | -5.85% | 1169.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,869 | ₩32,486 | ₩27,608 | ₩29,859 | -6.31% | 1407.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,936 | ₩34,844 | ₩30,556 | ₩32,204 | +0.84% | 2167만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,528 | ₩36,908 | ₩30,154 | ₩31,226 | -12.11% | 1475.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,781 | ₩42,419 | ₩33,007 | ₩33,933 | -7.74% | 3012만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,874 | ₩35,917 | ₩32,566 | ₩34,563 | +5.14% | 617.1만 |
|---|