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 | ₩27,774 | ₩28,039 | ₩27,103 | ₩27,680 | -0.34% | 77.6만 |
| 2026.10.08 | ₩26,647 | ₩27,115 | ₩25,977 | ₩26,969 | +1.21% | 116.9만 |
| 2026.10.07 | ₩26,774 | ₩27,076 | ₩26,003 | ₩26,808 | +0.13% | 96.2만 |
| 2026.10.06 | ₩27,519 | ₩27,921 | ₩26,982 | ₩27,653 | +0.49% | 65.3만 |
| 2026.10.05 | ₩27,331 | ₩27,774 | ₩26,392 | ₩27,264 | -0.25% | 124.6만 |
| 2026.10.02 | ₩28,739 | ₩28,739 | ₩26,956 | ₩27,331 | -4.90% | 114.4만 |
| 2026.10.01 | ₩28,967 | ₩28,967 | ₩27,934 | ₩28,069 | -3.10% | 131.5만 |
| 2026.09.30 | ₩29,423 | ₩29,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,927 |
| -1.69% |
| 79.5만 |
| 2026.09.29 | ₩29,530 | ₩29,664 | ₩28,618 | ₩28,873 | -2.23% | 123만 |
|---|
| 2026.09.28 | ₩29,805 | ₩30,402 | ₩29,222 | ₩29,262 | -1.82% | 106.3만 |
|---|
| 2026.09.25 | ₩31,408 | ₩31,757 | ₩30,885 | ₩31,502 | +0.30% | 67.4만 |
|---|
| 2026.09.24 | ₩30,871 | ₩31,462 | ₩30,442 | ₩31,408 | +1.74% | 71.9만 |
|---|
| 2026.09.23 | ₩32,253 | ₩32,253 | ₩30,845 | ₩31,274 | -3.04% | 98.5만 |
|---|
| 2026.09.22 | ₩31,917 | ₩33,312 | ₩31,488 | ₩33,205 | +4.03% | 64.8만 |
|---|
| 2026.09.21 | ₩31,824 | ₩31,991 | ₩30,898 | ₩31,757 | -0.21% | 74.4만 |
|---|
| 2026.09.18 | ₩32,052 | ₩32,239 | ₩31,099 | ₩31,166 | -2.76% | 161만 |
|---|
| 2026.09.17 | ₩31,569 | ₩31,958 | ₩31,019 | ₩31,341 | -0.72% | 78.4만 |
|---|
| 2026.09.16 | ₩31,207 | ₩31,408 | ₩29,396 | ₩30,187 | -3.27% | 103.4만 |
|---|
| 2026.09.15 | ₩30,228 | ₩30,483 | ₩29,678 | ₩30,429 | +0.67% | 77.6만 |
|---|
| 2026.09.14 | ₩30,335 | ₩30,630 | ₩29,772 | ₩30,241 | -0.31% | 96만 |
|---|
| 2026.09.11 | ₩32,333 | ₩32,789 | ₩31,596 | ₩31,689 | -1.99% | 71.3만 |
|---|
| 2026.09.10 | ₩31,824 | ₩32,588 | ₩31,515 | ₩31,743 | -0.25% | 74만 |
|---|
| 2026.09.09 | ₩33,889 | ₩34,339 | ₩33,044 | ₩33,205 | -2.02% | 76.8만 |
|---|
| 2026.09.08 | ₩33,567 | ₩34,077 | ₩33,124 | ₩33,205 | -1.08% | 83.6만 |
|---|
| 2026.09.04 | ₩32,803 | ₩34,003 | ₩32,588 | ₩33,647 | +2.58% | 96.6만 |
|---|
| 2026.09.03 | ₩34,063 | ₩34,331 | ₩33,004 | ₩33,594 | -1.38% | 85.6만 |
|---|
| 2026.09.02 | ₩32,387 | ₩33,379 | ₩32,186 | ₩32,816 | +1.33% | 94.3만 |
|---|
| 2026.09.01 | ₩32,333 | ₩33,366 | ₩31,462 | ₩31,515 | -2.53% | 116.9만 |
|---|
| 2026.08.31 | ₩33,674 | ₩33,768 | ₩32,601 | ₩33,446 | -0.68% | 145.8만 |
|---|
| 2026.08.28 | ₩35,136 | ₩35,203 | ₩33,377 | ₩33,674 | -4.16% | 106.5만 |
|---|
| 2026.08.27 | ₩34,519 | ₩35,420 | ₩34,264 | ₩35,109 | +1.71% | 94.3만 |
|---|
| 2026.08.26 | ₩35,672 | ₩36,960 | ₩34,492 | ₩34,559 | -3.12% | 113.4만 |
|---|
| 2026.08.25 | ₩34,278 | ₩36,276 | ₩34,264 | ₩36,236 | +5.71% | 113.2만 |
|---|
| 2026.08.24 | ₩34,948 | ₩35,659 | ₩33,835 | ₩34,774 | -0.50% | 107.7만 |
|---|
| 2026.08.21 | ₩35,170 | ₩35,337 | ₩33,808 | ₩34,466 | -2.00% | 201만 |
|---|
| 2026.08.20 | ₩34,090 | ₩34,854 | ₩33,205 | ₩33,594 | -1.46% | 121.8만 |
|---|
| 2026.08.19 | ₩33,996 | ₩35,136 | ₩32,896 | ₩34,626 | +1.85% | 168.6만 |
|---|
| 2026.08.18 | ₩31,891 | ₩32,521 | ₩31,542 | ₩31,904 | +0.04% | 97.5만 |
|---|
| 2026.08.17 | ₩33,849 | ₩33,849 | ₩32,400 | ₩32,709 | -3.37% | 108.4만 |
|---|
| 2026.08.14 | ₩34,130 | ₩34,653 | ₩33,594 | ₩33,849 | -0.83% | 67.8만 |
|---|
| 2026.08.13 | ₩33,218 | ₩33,808 | ₩32,803 | ₩33,191 | -0.08% | 62.3만 |
|---|
| 2026.08.12 | ₩35,257 | ₩35,404 | ₩33,741 | ₩33,889 | -3.88% | 132.1만 |
|---|
| 2026.08.11 | ₩33,379 | ₩34,130 | ₩33,218 | ₩34,103 | +2.17% | 107.6만 |
|---|
| 2026.08.10 | ₩32,937 | ₩33,808 | ₩32,722 | ₩33,379 | +1.34% | 110.9만 |
|---|
| 2026.08.07 | ₩32,816 | ₩33,393 | ₩32,259 | ₩33,151 | +1.02% | 240.7만 |
|---|
| 2026.08.06 | ₩29,960 | ₩31,212 | ₩29,960 | ₩30,617 | +2.19% | 121.1만 |
|---|
| 2026.08.05 | ₩29,410 | ₩30,811 | ₩29,175 | ₩30,751 | +4.56% | 208.8만 |
|---|
| 2026.08.04 | ₩26,580 | ₩28,268 | ₩26,546 | ₩27,733 | +4.34% | 164.1만 |
|---|
| 2026.08.03 | ₩24,609 | ₩25,641 | ₩24,260 | ₩25,574 | +3.92% | 75.9만 |
|---|
| 2026.07.31 | ₩24,703 | ₩25,223 | ₩24,032 | ₩24,689 | -0.05% | 143.9만 |
|---|
| 2026.07.30 | ₩23,858 | ₩25,454 | ₩23,643 | ₩25,360 | +6.30% | 147.7만 |
|---|
| 2026.07.29 | ₩23,160 | ₩24,086 | ₩22,396 | ₩23,147 | -0.06% | 135.8만 |
|---|
| 2026.07.28 | ₩23,952 | ₩23,952 | ₩22,745 | ₩23,321 | -2.63% | 92.9만 |
|---|
| 2026.07.27 | ₩24,662 | ₩24,662 | ₩23,563 | ₩24,461 | -0.82% | 71.7만 |
|---|
| 2026.07.24 | ₩24,112 | ₩24,331 | ₩23,563 | ₩23,925 | -0.78% | 75.3만 |
|---|
| 2026.07.23 | ₩23,911 | ₩24,273 | ₩23,415 | ₩23,925 | +0.06% | 132.3만 |
|---|
| 2026.07.22 | ₩25,561 | ₩26,285 | ₩24,635 | ₩24,810 | -2.94% | 123.9만 |
|---|
| 2026.07.21 | ₩23,482 | ₩25,011 | ₩23,455 | ₩24,971 | +6.34% | 107.4만 |
|---|
| 2026.07.20 | ₩22,651 | ₩22,879 | ₩22,195 | ₩22,825 | +0.77% | 119.7만 |
|---|
| 2026.07.17 | ₩22,503 | ₩23,100 | ₩22,040 | ₩22,664 | +0.72% | 139.2만 |
|---|
| 2026.07.16 | ₩24,354 | ₩24,407 | ₩22,825 | ₩23,026 | -5.45% | 120.6만 |
|---|
| 2026.07.15 | ₩25,440 | ₩25,708 | ₩24,273 | ₩24,930 | -2.00% | 85.1만 |
|---|
| 2026.07.14 | ₩26,339 | ₩26,473 | ₩25,313 | ₩25,467 | -3.31% | 101.5만 |
|---|
| 2026.07.13 | ₩25,413 | ₩25,647 | ₩24,642 | ₩25,024 | -1.53% | 118.7만 |
|---|
| 2026.07.10 | ₩26,352 | ₩26,674 | ₩25,722 | ₩26,070 | -1.07% | 84.7만 |
|---|
| 2026.07.09 | ₩26,231 | ₩26,929 | ₩25,977 | ₩26,553 | +1.23% | 67.7만 |
|---|
| 2026.07.08 | ₩26,017 | ₩26,526 | ₩24,796 | ₩25,628 | -1.49% | 137.6만 |
|---|
| 2026.07.07 | ₩28,055 | ₩28,149 | ₩26,420 | ₩26,808 | -4.45% | 108.2만 |
|---|
| 2026.07.06 | ₩28,806 | ₩29,168 | ₩28,002 | ₩28,350 | -1.58% | 89.3만 |
|---|
| 2026.07.02 | ₩29,276 | ₩29,998 | ₩27,934 | ₩28,605 | -2.29% | 89.3만 |
|---|
| 2026.07.01 | ₩27,707 | ₩29,356 | ₩27,666 | ₩28,149 | +1.60% | 98.6만 |
|---|
| 2026.06.30 | ₩27,680 | ₩27,934 | ₩26,674 | ₩27,841 | +0.58% | 155.7만 |
|---|
| 2026.06.29 | ₩28,310 | ₩28,437 | ₩27,157 | ₩27,653 | -2.32% | 128.2만 |
|---|
| 2026.06.26 | ₩28,498 | ₩29,624 | ₩28,318 | ₩28,618 | +0.42% | 218.4만 |
|---|
| 2026.06.25 | ₩28,981 | ₩29,255 | ₩27,318 | ₩28,431 | -1.90% | 129만 |
|---|
| 2026.06.24 | ₩28,699 | ₩29,383 | ₩27,599 | ₩28,323 | -1.31% | 188.3만 |
|---|
| 2026.06.23 | ₩30,362 | ₩31,234 | ₩29,705 | ₩29,946 | -1.37% | 152.4만 |
|---|
| 2026.06.22 | ₩31,917 | ₩32,463 | ₩31,327 | ₩31,917 | 0.00% | 128.4만 |
|---|
| 2026.06.18 | ₩33,889 | ₩34,526 | ₩32,159 | ₩32,615 | -3.76% | 135.7만 |
|---|
| 2026.06.17 | ₩34,439 | ₩36,155 | ₩33,339 | ₩33,393 | -3.04% | 737.8만 |
|---|
| 2026.06.16 | ₩35,404 | ₩36,209 | ₩34,459 | ₩34,559 | -2.39% | 140.8만 |
|---|
| 2026.06.15 | ₩34,801 | ₩36,048 | ₩34,452 | ₩34,881 | +0.23% | 152.5만 |
|---|
| 2026.06.12 | ₩31,770 | ₩32,695 | ₩30,904 | ₩32,306 | +1.69% | 125.6만 |
|---|
| 2026.06.11 | ₩28,618 | ₩31,462 | ₩28,283 | ₩31,435 | +9.84% | 492.2만 |
|---|
| 2026.06.10 | ₩29,745 | ₩30,201 | ₩28,297 | ₩28,645 | -3.70% | 218.1만 |
|---|
| 2026.06.09 | ₩31,126 | ₩31,770 | ₩29,477 | ₩30,389 | -2.37% | 353.3만 |
|---|
| 2026.06.08 | ₩30,992 | ₩31,247 | ₩30,040 | ₩30,724 | -0.87% | 135.6만 |
|---|
| 2026.06.05 | ₩32,470 | ₩32,575 | ₩29,811 | ₩30,375 | -6.45% | 363만 |
|---|
| 2026.06.04 | ₩33,513 | ₩34,331 | ₩32,977 | ₩33,580 | +0.20% | 106.7만 |
|---|
| 2026.06.03 | ₩34,331 | ₩34,331 | ₩32,990 | ₩33,218 | -3.24% | 185만 |
|---|
| 2026.06.02 | ₩34,693 | ₩35,733 | ₩34,130 | ₩35,109 | +1.20% | 112.4만 |
|---|
| 2026.06.01 | ₩34,841 | ₩35,491 | ₩33,701 | ₩34,519 | -0.92% | 191만 |
|---|
| 2026.05.29 | ₩35,605 | ₩37,335 | ₩35,337 | ₩36,303 | +1.96% | 128.8만 |
|---|
| 2026.05.28 | ₩34,559 | ₩36,403 | ₩33,527 | ₩35,740 | +3.41% | 110.1만 |
|---|
| 2026.05.27 | ₩34,707 | ₩35,364 | ₩34,197 | ₩35,109 | +1.16% | 94.6만 |
|---|
| 2026.05.26 | ₩34,600 | ₩36,048 | ₩34,452 | ₩35,646 | +3.02% | 134.3만 |
|---|
| 2026.05.22 | ₩38,824 | ₩39,092 | ₩33,795 | ₩33,956 | -12.54% | 273.2만 |
|---|
| 2026.05.21 | ₩35,914 | ₩36,812 | ₩35,096 | ₩35,833 | -0.22% | 189.8만 |
|---|
| 2026.05.20 | ₩33,808 | ₩36,953 | ₩33,433 | ₩36,893 | +9.12% | 281.6만 |
|---|
| 2026.05.19 | ₩35,042 | ₩35,203 | ₩32,923 | ₩33,044 | -5.70% | 216만 |
|---|
| 2026.05.18 | ₩38,395 | ₩38,650 | ₩35,056 | ₩35,726 | -6.95% | 170.4만 |
|---|
| 2026.05.15 | ₩39,374 | ₩39,427 | ₩37,389 | ₩37,778 | -4.05% | 243.5만 |
|---|
| 2026.05.14 | ₩42,847 | ₩42,847 | ₩40,366 | ₩41,707 | -2.66% | 92.5만 |
|---|
| 2026.05.13 | ₩41,419 | ₩43,437 | ₩40,742 | ₩42,606 | +2.87% | 115.7만 |
|---|
| 2026.05.12 | ₩41,573 | ₩42,512 | ₩40,071 | ₩41,680 | +0.26% | 117.3만 |
|---|
| 2026.05.11 | ₩40,165 | ₩43,048 | ₩40,118 | ₩42,297 | +5.31% | 155.3만 |
|---|
| 2026.05.08 | ₩39,414 | ₩40,929 | ₩38,891 | ₩40,165 | +1.91% | 112.8만 |
|---|
| 2026.05.07 | ₩41,224 | ₩41,935 | ₩38,180 | ₩38,234 | -7.25% | 248.5만 |
|---|
| 2026.05.06 | ₩38,891 | ₩40,313 | ₩38,448 | ₩40,098 | +3.10% | 132.3만 |
|---|
| 2026.05.05 | ₩36,812 | ₩37,329 | ₩36,169 | ₩36,678 | -0.36% | 90.1만 |
|---|
| 2026.05.04 | ₩36,477 | ₩36,692 | ₩35,954 | ₩36,088 | -1.07% | 119.4만 |
|---|
| 2026.05.01 | ₩37,040 | ₩37,349 | ₩36,276 | ₩36,839 | -0.54% | 95.8만 |
|---|
| 2026.04.30 | ₩36,437 | ₩37,396 | ₩35,820 | ₩37,027 | +1.62% | 117.7만 |
|---|
| 2026.04.29 | ₩36,195 | ₩36,584 | ₩35,002 | ₩35,190 | -2.78% | 126.1만 |
|---|
| 2026.04.28 | ₩37,215 | ₩38,035 | ₩36,102 | ₩36,866 | -0.94% | 138.5만 |
|---|
| 2026.04.27 | ₩38,891 | ₩39,481 | ₩37,704 | ₩38,180 | -1.83% | 112.8만 |
|---|
| 2026.04.24 | ₩40,205 | ₩40,205 | ₩38,650 | ₩39,079 | -2.80% | 88.8만 |
|---|
| 2026.04.23 | ₩40,125 | ₩40,809 | ₩37,939 | ₩39,521 | -1.50% | 155.2만 |
|---|
| 2026.04.22 | ₩42,351 | ₩42,351 | ₩40,648 | ₩40,909 | -3.40% | 100.3만 |
|---|
| 2026.04.21 | ₩44,443 | ₩44,684 | ₩40,648 | ₩40,688 | -8.45% | 158.2만 |
|---|
| 2026.04.20 | ₩44,899 | ₩45,328 | ₩43,987 | ₩44,939 | +0.09% | 131.6만 |
|---|
| 2026.04.17 | ₩43,585 | ₩45,798 | ₩43,290 | ₩45,462 | +4.31% | 206.9만 |
|---|
| 2026.04.16 | ₩42,753 | ₩42,954 | ₩41,090 | ₩42,445 | -0.72% | 108.6만 |
|---|
| 2026.04.15 | ₩42,606 | ₩43,015 | ₩41,668 | ₩42,351 | -0.60% | 99.5만 |
|---|
| 2026.04.14 | ₩42,418 | ₩43,357 | ₩41,466 | ₩43,062 | +1.52% | 141.1만 |
|---|
| 2026.04.13 | ₩39,307 | ₩41,573 | ₩39,307 | ₩41,184 | +4.78% | 86.2만 |
|---|
| 2026.04.10 | ₩40,836 | ₩41,929 | ₩39,736 | ₩40,152 | -1.67% | 103.9만 |
|---|
| 2026.04.09 | ₩39,883 | ₩41,144 | ₩39,267 | ₩40,406 | +1.31% | 96.4만 |
|---|
| 2026.04.08 | ₩42,311 | ₩42,914 | ₩39,213 | ₩39,950 | -5.58% | 138.9만 |
|---|
| 2026.04.07 | ₩38,650 | ₩39,427 | ₩37,094 | ₩39,387 | +1.91% | 106.7만 |
|---|
| 2026.04.06 | ₩38,878 | ₩39,870 | ₩38,314 | ₩39,106 | +0.59% | 95.1만 |
|---|
| 2026.04.02 | ₩37,738 | ₩40,541 | ₩37,014 | ₩39,468 | +4.58% | 165.9만 |
|---|
| 2026.04.01 | ₩39,059 | ₩40,742 | ₩38,035 | ₩39,588 | +1.36% | 190만 |
|---|
| 2026.03.31 | ₩34,935 | ₩37,912 | ₩34,935 | ₩37,711 | +7.95% | 180.8만 |
|---|
| 2026.03.30 | ₩36,249 | ₩36,571 | ₩33,419 | ₩33,942 | -6.36% | 185만 |
|---|
| 2026.03.27 | ₩33,647 | ₩35,565 | ₩33,647 | ₩35,485 | +5.46% | 146.6만 |
|---|
| 2026.03.26 | ₩33,543 | ₩35,538 | ₩33,543 | ₩33,862 | +0.95% | 132.9만 |
|---|
| 2026.03.25 | ₩36,048 | ₩36,209 | ₩34,090 | ₩35,069 | -2.72% | 168만 |
|---|
| 2026.03.24 | ₩33,205 | ₩34,010 | ₩32,159 | ₩33,768 | +1.70% | 147.3만 |
|---|
| 2026.03.23 | ₩33,312 | ₩34,841 | ₩32,923 | ₩33,621 | +0.93% | 234만 |
|---|
| 2026.03.20 | ₩35,686 | ₩35,887 | ₩32,601 | ₩33,513 | -6.09% | 302.2만 |
|---|
| 2026.03.19 | ₩35,364 | ₩36,866 | ₩34,600 | ₩35,686 | +0.91% | 305.4만 |
|---|
| 2026.03.18 | ₩39,226 | ₩39,897 | ₩37,979 | ₩38,301 | -2.36% | 172.1만 |
|---|
| 2026.03.17 | ₩41,935 | ₩42,773 | ₩40,769 | ₩41,131 | -1.92% | 103.4만 |
|---|
| 2026.03.16 | ₩40,433 | ₩42,887 | ₩40,299 | ₩41,734 | +3.22% | 143.9만 |
|---|
| 2026.03.13 | ₩41,627 | ₩42,043 | ₩39,226 | ₩39,910 | -4.12% | 163.6만 |
|---|
| 2026.03.12 | ₩42,914 | ₩42,914 | ₩40,138 | ₩41,989 | -2.16% | 136.7만 |
|---|
| 2026.03.11 | ₩43,330 | ₩43,585 | ₩41,520 | ₩43,223 | -0.25% | 121만 |
|---|
| 2026.03.10 | ₩43,786 | ₩46,562 | ₩43,786 | ₩44,188 | +0.92% | 170.1만 |
|---|
| 2026.03.09 | ₩41,412 | ₩44,282 | ₩40,272 | ₩44,001 | +6.25% | 132.1만 |
|---|
| 2026.03.06 | ₩42,244 | ₩44,228 | ₩41,627 | ₩43,156 | +2.16% | 127.1만 |
|---|
| 2026.03.05 | ₩44,577 | ₩44,752 | ₩41,815 | ₩43,464 | -2.50% | 176.9만 |
|---|
| 2026.03.04 | ₩47,031 | ₩48,305 | ₩44,698 | ₩45,865 | -2.48% | 121.8만 |
|---|
| 2026.03.03 | ₩45,234 | ₩46,481 | ₩44,255 | ₩46,012 | +1.72% | 198.2만 |
|---|
| 2026.03.02 | ₩47,983 | ₩50,116 | ₩47,074 | ₩49,915 | +4.02% | 158.2만 |
|---|
| 2026.02.27 | ₩47,890 | ₩49,472 | ₩46,951 | ₩49,432 | +3.22% | 236만 |
|---|
| 2026.02.26 | ₩43,826 | ₩47,970 | ₩43,397 | ₩47,836 | +9.15% | 278.1만 |
|---|
| 2026.02.25 | ₩43,451 | ₩45,704 | ₩42,257 | ₩44,336 | +2.04% | 148.1만 |
|---|
| 2026.02.24 | ₩39,964 | ₩43,072 | ₩39,226 | ₩42,364 | +6.01% | 164.9만 |
|---|
| 2026.02.23 | ₩40,514 | ₩41,546 | ₩39,669 | ₩40,648 | +0.33% | 111.3만 |
|---|
| 2026.02.20 | ₩40,246 | ₩41,466 | ₩38,656 | ₩40,473 | +0.57% | 186만 |
|---|
| 2026.02.19 | ₩38,529 | ₩40,809 | ₩38,100 | ₩40,433 | +4.94% | 112.8만 |
|---|
| 2026.02.18 | ₩38,395 | ₩39,790 | ₩37,952 | ₩39,293 | +2.34% | 113.3만 |
|---|
| 2026.02.17 | ₩36,906 | ₩38,206 | ₩35,109 | ₩37,657 | +2.03% | 296만 |
|---|
| 2026.02.13 | ₩37,671 | ₩39,334 | ₩36,933 | ₩38,703 | +2.74% | 114만 |
|---|
| 2026.02.12 | ₩40,487 | ₩40,487 | ₩36,745 | ₩36,973 | -8.68% | 176.6만 |
|---|
| 2026.02.11 | ₩40,594 | ₩41,305 | ₩38,220 | ₩40,903 | +0.76% | 130만 |
|---|
| 2026.02.10 | ₩40,406 | ₩40,849 | ₩38,851 | ₩39,669 | -1.83% | 153.8만 |
|---|
| 2026.02.09 | ₩37,952 | ₩40,769 | ₩37,805 | ₩40,661 | +7.14% | 156.9만 |
|---|
| 2026.02.06 | ₩36,423 | ₩37,751 | ₩36,021 | ₩37,684 | +3.46% | 171.9만 |
|---|
| 2026.02.05 | ₩37,040 | ₩37,832 | ₩34,707 | ₩34,787 | -6.08% | 204.8만 |
|---|
| 2026.02.04 | ₩40,728 | ₩40,728 | ₩35,458 | ₩38,174 | -6.27% | 266.6만 |
|---|
| 2026.02.03 | ₩38,945 | ₩40,018 | ₩37,751 | ₩39,401 | +1.17% | 258만 |
|---|
| 2026.02.02 | ₩35,726 | ₩37,751 | ₩35,431 | ₩36,732 | +2.82% | 197만 |
|---|
| 2026.01.30 | ₩40,406 | ₩41,935 | ₩35,391 | ₩35,699 | -11.65% | 401.7만 |
|---|
| 2026.01.29 | ₩47,058 | ₩47,125 | ₩41,573 | ₩42,995 | -8.63% | 294.2만 |
|---|
| 2026.01.28 | ₩47,165 | ₩47,326 | ₩44,510 | ₩46,093 | -2.27% | 160.8만 |
|---|
| 2026.01.27 | ₩44,524 | ₩47,018 | ₩44,014 | ₩46,884 | +5.30% | 136만 |
|---|
| 2026.01.26 | ₩47,983 | ₩48,237 | ₩44,356 | ₩44,510 | -7.24% | 272.8만 |
|---|
| 2026.01.23 | ₩46,937 | ₩46,958 | ₩45,663 | ₩46,267 | -1.43% | 161.9만 |
|---|
| 2026.01.22 | ₩42,244 | ₩46,937 | ₩42,244 | ₩46,736 | +10.63% | 334.6만 |
|---|
| 2026.01.21 | ₩45,523 | ₩45,851 | ₩41,466 | ₩42,217 | -7.26% | 242만 |
|---|
| 2026.01.20 | ₩45,026 | ₩45,596 | ₩42,445 | ₩44,054 | -2.16% | 217.9만 |
|---|
| 2026.01.16 | ₩41,788 | ₩43,826 | ₩40,782 | ₩43,223 | +3.43% | 178.9만 |
|---|
| 2026.01.15 | ₩42,606 | ₩43,464 | ₩41,788 | ₩42,002 | -1.42% | 144.3만 |
|---|
| 2026.01.14 | ₩42,458 | ₩43,585 | ₩40,956 | ₩42,659 | +0.47% | 200.4만 |
|---|
| 2026.01.13 | ₩42,043 | ₩43,182 | ₩40,983 | ₩41,600 | -1.05% | 180.9만 |
|---|
| 2026.01.12 | ₩40,829 | ₩41,718 | ₩40,199 | ₩41,640 | +1.99% | 217.6만 |
|---|
| 2026.01.09 | ₩39,897 | ₩40,876 | ₩38,938 | ₩39,803 | -0.24% | 261.8만 |
|---|
| 2026.01.08 | ₩38,583 | ₩39,830 | ₩37,952 | ₩39,454 | +2.26% | 192.4만 |
|---|
| 2026.01.07 | ₩36,464 | ₩39,012 | ₩35,672 | ₩38,998 | +6.95% | 223.3만 |
|---|
| 2026.01.06 | ₩35,565 | ₩37,657 | ₩35,284 | ₩37,617 | +5.77% | 190.8만 |
|---|
| 2026.01.05 | ₩33,855 | ₩36,410 | ₩33,540 | ₩35,431 | +4.65% | 240.3만 |
|---|
| 2026.01.02 | ₩33,259 | ₩33,259 | ₩31,958 | ₩32,910 | -1.05% | 166.6만 |
|---|
| 2025.12.31 | ₩32,467 | ₩32,977 | ₩32,186 | ₩32,467 | 0.00% | 146.7만 |
|---|
| 2025.12.30 | ₩34,063 | ₩34,331 | ₩32,809 | ₩32,883 | -3.46% | 134.6만 |
|---|
| 2025.12.29 | ₩33,601 | ₩34,197 | ₩32,668 | ₩33,124 | -1.42% | 222.2만 |
|---|
| 2025.12.26 | ₩35,887 | ₩36,061 | ₩34,331 | ₩34,774 | -3.10% | 141.5만 |
|---|
| 2025.12.24 | ₩36,812 | ₩36,851 | ₩35,136 | ₩35,646 | -3.17% | 109.3만 |
|---|
| 2025.12.23 | ₩37,174 | ₩38,180 | ₩36,370 | ₩37,148 | -0.07% | 176.1만 |
|---|
| 2025.12.22 | ₩38,220 | ₩39,025 | ₩36,980 | ₩37,148 | -2.81% | 196.9만 |
|---|
| 2025.12.19 | ₩35,337 | ₩37,550 | ₩35,324 | ₩37,014 | +4.74% | 357.8만 |
|---|
| 2025.12.18 | ₩34,506 | ₩36,035 | ₩34,305 | ₩35,351 | +2.45% | 130.1만 |
|---|
| 2025.12.17 | ₩36,464 | ₩36,745 | ₩33,996 | ₩34,600 | -5.11% | 176.6만 |
|---|
| 2025.12.16 | ₩35,981 | ₩37,443 | ₩35,512 | ₩35,659 | -0.89% | 163.4만 |
|---|
| 2025.12.15 | ₩39,763 | ₩39,870 | ₩35,833 | ₩35,994 | -9.48% | 253.8만 |
|---|
| 2025.12.12 | ₩40,031 | ₩40,031 | ₩36,222 | ₩38,676 | -3.38% | 303.5만 |
|---|
| 2025.12.11 | ₩34,331 | ₩39,870 | ₩34,331 | ₩39,092 | +13.87% | 510.8만 |
|---|
| 2025.12.10 | ₩35,377 | ₩35,377 | ₩32,025 | ₩34,466 | -2.58% | 312.5만 |
|---|
| 2025.12.09 | ₩34,264 | ₩35,659 | ₩33,768 | ₩35,605 | +3.91% | 237.7만 |
|---|
| 2025.12.08 | ₩34,801 | ₩35,096 | ₩33,580 | ₩33,875 | -2.66% | 144.9만 |
|---|
| 2025.12.05 | ₩34,895 | ₩35,505 | ₩33,607 | ₩34,761 | -0.38% | 170.7만 |
|---|
| 2025.12.04 | ₩32,829 | ₩34,841 | ₩32,534 | ₩34,519 | +5.15% | 195.9만 |
|---|
| 2025.12.03 | ₩33,594 | ₩33,634 | ₩32,655 | ₩33,232 | -1.08% | 146.8만 |
|---|
| 2025.12.02 | ₩33,567 | ₩34,385 | ₩32,695 | ₩33,205 | -1.08% | 157.3만 |
|---|
| 2025.12.01 | ₩34,868 | ₩35,002 | ₩33,701 | ₩33,902 | -2.77% | 166.8만 |
|---|
| 2025.11.28 | ₩33,929 | ₩35,780 | ₩33,446 | ₩34,519 | +1.74% | 133.3만 |
|---|
| 2025.11.26 | ₩32,508 | ₩33,634 | ₩32,186 | ₩33,594 | +3.34% | 162.6만 |
|---|
| 2025.11.25 | ₩31,636 | ₩32,508 | ₩31,180 | ₩32,226 | +1.87% | 131.5만 |
|---|
| 2025.11.24 | ₩30,053 | ₩31,897 | ₩29,825 | ₩31,824 | +5.89% | 239.4만 |
|---|
| 2025.11.21 | ₩29,101 | ₩30,791 | ₩28,156 | ₩29,678 | +1.98% | 941.9만 |
|---|
| 2025.11.20 | ₩32,715 | ₩33,808 | ₩29,530 | ₩29,571 | -9.61% | 369.1만 |
|---|
| 2025.11.19 | ₩31,703 | ₩33,849 | ₩31,582 | ₩32,038 | +1.06% | 326.8만 |
|---|
| 2025.11.18 | ₩29,973 | ₩31,636 | ₩29,557 | ₩31,247 | +4.25% | 327만 |
|---|
| 2025.11.17 | ₩28,833 | ₩31,019 | ₩28,699 | ₩30,335 | +5.21% | 335만 |
|---|
| 2025.11.14 | ₩27,626 | ₩30,141 | ₩27,331 | ₩28,940 | +4.76% | 228.6만 |
|---|
| 2025.11.13 | ₩30,818 | ₩31,435 | ₩29,259 | ₩29,490 | -4.31% | 220.3만 |
|---|
| 2025.11.12 | ₩30,938 | ₩32,923 | ₩30,831 | ₩30,965 | +0.09% | 302.3만 |
|---|
| 2025.11.11 | ₩31,046 | ₩31,716 | ₩30,080 | ₩30,751 | -0.95% | 157.5만 |
|---|
| 2025.11.10 | ₩30,737 | ₩32,253 | ₩30,576 | ₩30,751 | +0.04% | 261만 |
|---|
| 2025.11.07 | ₩27,888 | ₩30,187 | ₩27,626 | ₩29,879 | +7.14% | 319.9만 |
|---|
| 2025.11.06 | ₩29,101 | ₩29,785 | ₩27,774 | ₩27,961 | -3.92% | 275만 |
|---|
| 2025.11.05 | ₩29,195 | ₩29,235 | ₩28,458 | ₩28,726 | -1.61% | 198.3만 |
|---|
| 2025.11.04 | ₩29,235 | ₩29,785 | ₩28,176 | ₩28,578 | -2.25% | 369.1만 |
|---|
| 2025.11.03 | ₩31,891 | ₩32,508 | ₩30,194 | ₩30,375 | -4.75% | 245.4만 |
|---|
| 2025.10.31 | ₩33,312 | ₩33,580 | ₩31,797 | ₩32,226 | -3.26% | 196.8만 |
|---|
| 2025.10.30 | ₩31,180 | ₩34,184 | ₩30,804 | ₩33,795 | +8.39% | 312.3만 |
|---|
| 2025.10.29 | ₩34,801 | ₩34,868 | ₩31,073 | ₩31,529 | -9.40% | 592.3만 |
|---|
| 2025.10.28 | ₩33,165 | ₩34,868 | ₩32,145 | ₩34,036 | +2.63% | 376.9만 |
|---|
| 2025.10.27 | ₩31,958 | ₩33,661 | ₩30,576 | ₩33,312 | +4.24% | 688.8만 |
|---|
| 2025.10.24 | ₩30,536 | ₩32,172 | ₩30,449 | ₩31,247 | +2.33% | 146.9만 |
|---|
| 2025.10.23 | ₩32,320 | ₩32,454 | ₩31,260 | ₩31,408 | -2.82% | 157.1만 |
|---|
| 2025.10.22 | ₩30,630 | ₩32,333 | ₩30,174 | ₩31,716 | +3.55% | 308만 |
|---|
| 2025.10.21 | ₩33,346 | ₩33,527 | ₩31,207 | ₩31,797 | -4.65% | 491.3만 |
|---|
| 2025.10.20 | ₩35,552 | ₩36,933 | ₩33,949 | ₩36,571 | +2.87% | 371.9만 |
|---|
| 2025.10.17 | ₩34,539 | ₩35,941 | ₩33,029 | ₩33,956 | -1.69% | 610.9만 |
|---|
| 2025.10.16 | ₩37,523 | ₩40,701 | ₩36,893 | ₩37,550 | +0.07% | 713.8만 |
|---|
| 2025.10.15 | ₩38,958 | ₩42,448 | ₩35,833 | ₩36,879 | -5.34% | 671.1만 |
|---|
| 2025.10.14 | ₩36,906 | ₩38,261 | ₩34,117 | ₩36,464 | -1.20% | 563.1만 |
|---|
| 2025.10.13 | ₩36,806 | ₩37,972 | ₩35,538 | ₩36,732 | -0.20% | 453만 |
|---|
| 2025.10.10 | ₩32,896 | ₩35,941 | ₩32,588 | ₩34,586 | +5.14% | 617.1만 |
|---|