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 | ₩27,332 | ₩28,040 | ₩25,977 | ₩27,680 | +1.28% | 480.5만 |
| 2026.09.28–2026.10.02 | ₩29,806 | ₩30,403 | ₩26,956 | ₩27,332 | -8.30% | 554.6만 |
| 2026.09.21–2026.09.25 | ₩31,824 | ₩33,313 | ₩30,443 | ₩31,502 | -1.01% | 377만 |
| 2026.09.14–2026.09.18 | ₩30,336 | ₩32,240 | ₩29,397 | ₩31,167 | +2.74% | 516.4만 |
| 2026.09.08–2026.09.11 | ₩33,568 | ₩34,340 | ₩31,516 | ₩31,690 | -5.59% | 305.7만 |
| 2026.08.31–2026.09.04 | ₩33,675 | ₩34,332 | ₩31,462 | ₩33,648 | -0.08% | 539.2만 |
| 2026.08.24–2026.08.28 | ₩34,949 | ₩36,961 | ₩33,377 | ₩33,675 | -3.65% | 535.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,849 |
| ₩35,338 |
| ₩31,543 |
| ₩34,466 |
| +1.82% |
| 697.3만 |
| 2026.08.10–2026.08.14 | ₩32,937 | ₩35,405 | ₩32,723 | ₩33,849 | +2.77% | 480.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,609 | ₩33,393 | ₩24,260 | ₩33,152 | +34.71% | 810.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,663 | ₩25,454 | ₩22,396 | ₩24,690 | +0.11% | 591.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,651 | ₩26,286 | ₩22,195 | ₩23,925 | +5.62% | 558.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,414 | ₩26,473 | ₩22,041 | ₩22,665 | -10.82% | 565.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,807 | ₩29,169 | ₩24,797 | ₩26,071 | -9.50% | 487.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,311 | ₩29,999 | ₩26,674 | ₩28,606 | +1.04% | 471.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,918 | ₩32,464 | ₩27,318 | ₩28,619 | -10.34% | 816.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,802 | ₩36,210 | ₩32,160 | ₩32,616 | -6.28% | 1166.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,993 | ₩32,696 | ₩28,284 | ₩32,307 | +4.24% | 1324.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,842 | ₩35,734 | ₩29,811 | ₩30,376 | -12.82% | 958.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,600 | ₩37,336 | ₩33,528 | ₩36,304 | +4.92% | 467.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,396 | ₩39,093 | ₩32,924 | ₩33,957 | -11.56% | 1131만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,166 | ₩43,438 | ₩37,390 | ₩37,779 | -5.94% | 724.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,478 | ₩41,936 | ₩35,955 | ₩40,166 | +10.11% | 703.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,892 | ₩39,482 | ₩35,003 | ₩36,840 | -5.28% | 590.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,900 | ₩45,329 | ₩37,940 | ₩39,080 | -12.96% | 634.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,308 | ₩45,799 | ₩39,308 | ₩45,463 | +15.66% | 642.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,878 | ₩42,915 | ₩37,095 | ₩40,153 | +3.28% | 540.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,250 | ₩40,743 | ₩33,420 | ₩39,469 | +8.88% | 721.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,313 | ₩36,210 | ₩32,160 | ₩35,486 | +6.52% | 828.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,434 | ₩42,888 | ₩32,602 | ₩33,514 | -17.11% | 1027만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,413 | ₩46,563 | ₩39,227 | ₩39,911 | -3.63% | 723.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,985 | ₩50,117 | ₩41,628 | ₩43,157 | -10.06% | 782.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,515 | ₩49,473 | ₩39,227 | ₩49,433 | +22.01% | 938.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,907 | ₩41,467 | ₩35,110 | ₩40,474 | +9.67% | 708.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,953 | ₩41,306 | ₩36,746 | ₩38,704 | +1.98% | 731.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,727 | ₩40,729 | ₩34,708 | ₩37,685 | +5.48% | 1098.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,985 | ₩48,238 | ₩35,392 | ₩35,700 | -25.60% | 1265.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,027 | ₩46,959 | ₩41,467 | ₩46,268 | +2.76% | 956.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,830 | ₩43,827 | ₩40,199 | ₩43,224 | +5.86% | 922.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,856 | ₩40,877 | ₩33,541 | ₩39,804 | +17.57% | 1108.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,601 | ₩34,332 | ₩31,958 | ₩32,911 | -2.06% | 670.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,221 | ₩39,026 | ₩34,332 | ₩34,775 | -9.02% | 623.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,764 | ₩39,871 | ₩33,997 | ₩37,014 | -6.91% | 1081.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,802 | ₩40,032 | ₩32,025 | ₩38,677 | +11.14% | 1509.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,869 | ₩35,506 | ₩32,535 | ₩34,761 | -0.31% | 837.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,054 | ₩35,781 | ₩29,826 | ₩34,520 | +14.86% | 666.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,834 | ₩33,849 | ₩28,156 | ₩29,679 | +2.93% | 2299.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,738 | ₩32,924 | ₩27,332 | ₩28,941 | -5.85% | 1169.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,891 | ₩32,508 | ₩27,627 | ₩29,880 | -6.31% | 1407.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,958 | ₩34,869 | ₩30,577 | ₩32,227 | +0.84% | 2167만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,553 | ₩36,934 | ₩30,175 | ₩31,248 | -12.11% | 1475.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,806 | ₩42,448 | ₩33,030 | ₩33,957 | -7.74% | 3012만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,897 | ₩35,941 | ₩32,589 | ₩34,587 | +5.14% | 617.1만 |
|---|