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 | ₩27,329 | ₩28,037 | ₩25,975 | ₩27,678 | +1.28% | 480.5만 |
| 2026.09.28–2026.10.02 | ₩29,803 | ₩30,400 | ₩26,953 | ₩27,329 | -8.30% | 554.6만 |
| 2026.09.21–2026.09.25 | ₩31,821 | ₩33,310 | ₩30,440 | ₩31,499 | -1.01% | 377만 |
| 2026.09.14–2026.09.18 | ₩30,333 | ₩32,237 | ₩29,394 | ₩31,164 | +2.74% | 516.4만 |
| 2026.09.08–2026.09.11 | ₩33,564 | ₩34,337 | ₩31,513 | ₩31,687 | -5.59% | 305.7만 |
| 2026.08.31–2026.09.04 | ₩33,672 | ₩34,329 | ₩31,459 | ₩33,645 | -0.08% | 539.2만 |
| 2026.08.24–2026.08.28 | ₩34,946 | ₩36,957 | ₩33,374 | ₩33,672 | -3.65% | 535.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,846 |
| ₩35,335 |
| ₩31,540 |
| ₩34,463 |
| +1.82% |
| 697.3만 |
| 2026.08.10–2026.08.14 | ₩32,934 | ₩35,402 | ₩32,720 | ₩33,846 | +2.77% | 480.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,607 | ₩33,390 | ₩24,258 | ₩33,149 | +34.71% | 810.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,660 | ₩25,452 | ₩22,394 | ₩24,687 | +0.11% | 591.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,649 | ₩26,283 | ₩22,193 | ₩23,923 | +5.62% | 558.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,411 | ₩26,471 | ₩22,039 | ₩22,662 | -10.82% | 565.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,804 | ₩29,166 | ₩24,795 | ₩26,068 | -9.50% | 487.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,308 | ₩29,996 | ₩26,672 | ₩28,603 | +1.04% | 471.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,915 | ₩32,461 | ₩27,316 | ₩28,616 | -10.34% | 816.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,798 | ₩36,206 | ₩32,156 | ₩32,612 | -6.28% | 1166.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,990 | ₩32,693 | ₩28,281 | ₩32,304 | +4.24% | 1324.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,838 | ₩35,730 | ₩29,808 | ₩30,373 | -12.82% | 958.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,597 | ₩37,333 | ₩33,524 | ₩36,300 | +4.92% | 467.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,392 | ₩39,089 | ₩32,921 | ₩33,953 | -11.56% | 1131만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,162 | ₩43,434 | ₩37,386 | ₩37,775 | -5.94% | 724.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,474 | ₩41,932 | ₩35,951 | ₩40,162 | +10.11% | 703.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,888 | ₩39,478 | ₩34,999 | ₩36,836 | -5.28% | 590.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,896 | ₩45,325 | ₩37,936 | ₩39,076 | -12.96% | 634.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,304 | ₩45,794 | ₩39,304 | ₩45,459 | +15.66% | 642.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,875 | ₩42,911 | ₩37,091 | ₩40,149 | +3.28% | 540.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,246 | ₩40,739 | ₩33,417 | ₩39,465 | +8.88% | 721.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,310 | ₩36,206 | ₩32,156 | ₩35,482 | +6.52% | 828.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,430 | ₩42,884 | ₩32,599 | ₩33,511 | -17.11% | 1027만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,409 | ₩46,558 | ₩39,223 | ₩39,907 | -3.63% | 723.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,980 | ₩50,112 | ₩41,624 | ₩43,152 | -10.06% | 782.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,511 | ₩49,468 | ₩39,223 | ₩49,428 | +22.01% | 938.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,903 | ₩41,463 | ₩35,107 | ₩40,470 | +9.67% | 708.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,949 | ₩41,302 | ₩36,743 | ₩38,700 | +1.98% | 731.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,723 | ₩40,725 | ₩34,704 | ₩37,681 | +5.48% | 1098.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,980 | ₩48,233 | ₩35,388 | ₩35,697 | -25.60% | 1265.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,023 | ₩46,954 | ₩41,463 | ₩46,263 | +2.76% | 956.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,826 | ₩43,823 | ₩40,196 | ₩43,219 | +5.86% | 922.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,853 | ₩40,873 | ₩33,538 | ₩39,800 | +17.57% | 1108.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,598 | ₩34,329 | ₩31,955 | ₩32,907 | -2.06% | 670.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,218 | ₩39,022 | ₩34,329 | ₩34,771 | -9.02% | 623.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,760 | ₩39,867 | ₩33,994 | ₩37,011 | -6.91% | 1081.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,798 | ₩40,028 | ₩32,022 | ₩38,674 | +11.14% | 1509.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,865 | ₩35,502 | ₩32,532 | ₩34,758 | -0.31% | 837.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,051 | ₩35,777 | ₩29,823 | ₩34,517 | +14.86% | 666.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,831 | ₩33,846 | ₩28,154 | ₩29,676 | +2.93% | 2299.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,735 | ₩32,921 | ₩27,329 | ₩28,938 | -5.85% | 1169.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,888 | ₩32,505 | ₩27,624 | ₩29,877 | -6.31% | 1407.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,955 | ₩34,865 | ₩30,574 | ₩32,224 | +0.84% | 2167만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,549 | ₩36,930 | ₩30,172 | ₩31,245 | -12.11% | 1475.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,803 | ₩42,444 | ₩33,027 | ₩33,953 | -7.74% | 3012만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,894 | ₩35,938 | ₩32,586 | ₩34,584 | +5.14% | 617.1만 |
|---|