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 | ₩28,040 | ₩27,104 | ₩27,680 | -0.34% | 77.6만 |
| 2026.10.08 | ₩26,648 | ₩27,116 | ₩25,977 | ₩26,970 | +1.21% | 116.9만 |
| 2026.10.07 | ₩26,775 | ₩27,077 | ₩26,004 | ₩26,809 | +0.13% | 96.2만 |
| 2026.10.06 | ₩27,519 | ₩27,922 | ₩26,983 | ₩27,653 | +0.49% | 65.3만 |
| 2026.10.05 | ₩27,332 | ₩27,774 | ₩26,393 | ₩27,265 | -0.25% | 124.6만 |
| 2026.10.02 | ₩28,740 | ₩28,740 | ₩26,956 | ₩27,332 | -4.90% | 114.4만 |
| 2026.10.01 | ₩28,968 | ₩28,968 | ₩27,935 | ₩28,069 | -3.10% | 131.5만 |
| 2026.09.30 | ₩29,424 | ₩29,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,928 |
| -1.69% |
| 79.5만 |
| 2026.09.29 | ₩29,531 | ₩29,665 | ₩28,619 | ₩28,874 | -2.23% | 123만 |
|---|
| 2026.09.28 | ₩29,806 | ₩30,403 | ₩29,223 | ₩29,263 | -1.82% | 106.3만 |
|---|
| 2026.09.25 | ₩31,409 | ₩31,757 | ₩30,886 | ₩31,502 | +0.30% | 67.4만 |
|---|
| 2026.09.24 | ₩30,872 | ₩31,462 | ₩30,443 | ₩31,409 | +1.74% | 71.9만 |
|---|
| 2026.09.23 | ₩32,253 | ₩32,253 | ₩30,845 | ₩31,274 | -3.04% | 98.5만 |
|---|
| 2026.09.22 | ₩31,918 | ₩33,313 | ₩31,489 | ₩33,206 | +4.03% | 64.8만 |
|---|
| 2026.09.21 | ₩31,824 | ₩31,992 | ₩30,899 | ₩31,757 | -0.21% | 74.4만 |
|---|
| 2026.09.18 | ₩32,052 | ₩32,240 | ₩31,100 | ₩31,167 | -2.76% | 161만 |
|---|
| 2026.09.17 | ₩31,569 | ₩31,958 | ₩31,020 | ₩31,342 | -0.72% | 78.4만 |
|---|
| 2026.09.16 | ₩31,207 | ₩31,409 | ₩29,397 | ₩30,188 | -3.27% | 103.4만 |
|---|
| 2026.09.15 | ₩30,228 | ₩30,483 | ₩29,679 | ₩30,430 | +0.67% | 77.6만 |
|---|
| 2026.09.14 | ₩30,336 | ₩30,631 | ₩29,772 | ₩30,242 | -0.31% | 96만 |
|---|
| 2026.09.11 | ₩32,334 | ₩32,790 | ₩31,596 | ₩31,690 | -1.99% | 71.3만 |
|---|
| 2026.09.10 | ₩31,824 | ₩32,589 | ₩31,516 | ₩31,744 | -0.25% | 74만 |
|---|
| 2026.09.09 | ₩33,890 | ₩34,340 | ₩33,045 | ₩33,206 | -2.02% | 76.8만 |
|---|
| 2026.09.08 | ₩33,568 | ₩34,077 | ₩33,125 | ₩33,206 | -1.08% | 83.6만 |
|---|
| 2026.09.04 | ₩32,803 | ₩34,004 | ₩32,589 | ₩33,648 | +2.58% | 96.6만 |
|---|
| 2026.09.03 | ₩34,064 | ₩34,332 | ₩33,004 | ₩33,595 | -1.38% | 85.6만 |
|---|
| 2026.09.02 | ₩32,388 | ₩33,380 | ₩32,186 | ₩32,817 | +1.33% | 94.3만 |
|---|
| 2026.09.01 | ₩32,334 | ₩33,367 | ₩31,462 | ₩31,516 | -2.53% | 116.9만 |
|---|
| 2026.08.31 | ₩33,675 | ₩33,769 | ₩32,602 | ₩33,447 | -0.68% | 145.8만 |
|---|
| 2026.08.28 | ₩35,137 | ₩35,204 | ₩33,377 | ₩33,675 | -4.16% | 106.5만 |
|---|
| 2026.08.27 | ₩34,520 | ₩35,421 | ₩34,265 | ₩35,110 | +1.71% | 94.3만 |
|---|
| 2026.08.26 | ₩35,673 | ₩36,961 | ₩34,493 | ₩34,560 | -3.12% | 113.4만 |
|---|
| 2026.08.25 | ₩34,279 | ₩36,277 | ₩34,265 | ₩36,237 | +5.71% | 113.2만 |
|---|
| 2026.08.24 | ₩34,949 | ₩35,660 | ₩33,836 | ₩34,775 | -0.50% | 107.7만 |
|---|
| 2026.08.21 | ₩35,170 | ₩35,338 | ₩33,809 | ₩34,466 | -2.00% | 201만 |
|---|
| 2026.08.20 | ₩34,091 | ₩34,855 | ₩33,206 | ₩33,595 | -1.46% | 121.8만 |
|---|
| 2026.08.19 | ₩33,997 | ₩35,137 | ₩32,897 | ₩34,627 | +1.85% | 168.6만 |
|---|
| 2026.08.18 | ₩31,891 | ₩32,522 | ₩31,543 | ₩31,905 | +0.04% | 97.5만 |
|---|
| 2026.08.17 | ₩33,849 | ₩33,849 | ₩32,401 | ₩32,709 | -3.37% | 108.4만 |
|---|
| 2026.08.14 | ₩34,131 | ₩34,654 | ₩33,595 | ₩33,849 | -0.83% | 67.8만 |
|---|
| 2026.08.13 | ₩33,219 | ₩33,809 | ₩32,803 | ₩33,192 | -0.08% | 62.3만 |
|---|
| 2026.08.12 | ₩35,258 | ₩35,405 | ₩33,742 | ₩33,890 | -3.88% | 132.1만 |
|---|
| 2026.08.11 | ₩33,380 | ₩34,131 | ₩33,219 | ₩34,104 | +2.17% | 107.6만 |
|---|
| 2026.08.10 | ₩32,937 | ₩33,809 | ₩32,723 | ₩33,380 | +1.34% | 110.9만 |
|---|
| 2026.08.07 | ₩32,817 | ₩33,393 | ₩32,260 | ₩33,152 | +1.02% | 240.7만 |
|---|
| 2026.08.06 | ₩29,960 | ₩31,213 | ₩29,960 | ₩30,617 | +2.19% | 121.1만 |
|---|
| 2026.08.05 | ₩29,410 | ₩30,812 | ₩29,176 | ₩30,751 | +4.56% | 208.8만 |
|---|
| 2026.08.04 | ₩26,581 | ₩28,269 | ₩26,547 | ₩27,734 | +4.34% | 164.1만 |
|---|
| 2026.08.03 | ₩24,609 | ₩25,642 | ₩24,260 | ₩25,575 | +3.92% | 75.9만 |
|---|
| 2026.07.31 | ₩24,703 | ₩25,223 | ₩24,033 | ₩24,690 | -0.05% | 143.9만 |
|---|
| 2026.07.30 | ₩23,858 | ₩25,454 | ₩23,644 | ₩25,360 | +6.30% | 147.7만 |
|---|
| 2026.07.29 | ₩23,161 | ₩24,086 | ₩22,396 | ₩23,147 | -0.06% | 135.8만 |
|---|
| 2026.07.28 | ₩23,952 | ₩23,952 | ₩22,745 | ₩23,322 | -2.63% | 92.9만 |
|---|
| 2026.07.27 | ₩24,663 | ₩24,663 | ₩23,563 | ₩24,462 | -0.82% | 71.7만 |
|---|
| 2026.07.24 | ₩24,113 | ₩24,332 | ₩23,563 | ₩23,925 | -0.78% | 75.3만 |
|---|
| 2026.07.23 | ₩23,912 | ₩24,274 | ₩23,416 | ₩23,925 | +0.06% | 132.3만 |
|---|
| 2026.07.22 | ₩25,561 | ₩26,286 | ₩24,636 | ₩24,810 | -2.94% | 123.9만 |
|---|
| 2026.07.21 | ₩23,483 | ₩25,012 | ₩23,456 | ₩24,971 | +6.34% | 107.4만 |
|---|
| 2026.07.20 | ₩22,651 | ₩22,879 | ₩22,195 | ₩22,826 | +0.77% | 119.7만 |
|---|
| 2026.07.17 | ₩22,504 | ₩23,100 | ₩22,041 | ₩22,665 | +0.72% | 139.2만 |
|---|
| 2026.07.16 | ₩24,354 | ₩24,408 | ₩22,826 | ₩23,027 | -5.45% | 120.6만 |
|---|
| 2026.07.15 | ₩25,441 | ₩25,709 | ₩24,274 | ₩24,931 | -2.00% | 85.1만 |
|---|
| 2026.07.14 | ₩26,339 | ₩26,473 | ₩25,313 | ₩25,467 | -3.31% | 101.5만 |
|---|
| 2026.07.13 | ₩25,414 | ₩25,647 | ₩24,643 | ₩25,025 | -1.53% | 118.7만 |
|---|
| 2026.07.10 | ₩26,353 | ₩26,674 | ₩25,722 | ₩26,071 | -1.07% | 84.7만 |
|---|
| 2026.07.09 | ₩26,232 | ₩26,929 | ₩25,977 | ₩26,554 | +1.23% | 67.7만 |
|---|
| 2026.07.08 | ₩26,017 | ₩26,527 | ₩24,797 | ₩25,628 | -1.49% | 137.6만 |
|---|
| 2026.07.07 | ₩28,056 | ₩28,150 | ₩26,421 | ₩26,809 | -4.45% | 108.2만 |
|---|
| 2026.07.06 | ₩28,807 | ₩29,169 | ₩28,002 | ₩28,351 | -1.58% | 89.3만 |
|---|
| 2026.07.02 | ₩29,276 | ₩29,999 | ₩27,935 | ₩28,606 | -2.29% | 89.3만 |
|---|
| 2026.07.01 | ₩27,707 | ₩29,357 | ₩27,667 | ₩28,150 | +1.60% | 98.6만 |
|---|
| 2026.06.30 | ₩27,680 | ₩27,935 | ₩26,674 | ₩27,841 | +0.58% | 155.7만 |
|---|
| 2026.06.29 | ₩28,311 | ₩28,438 | ₩27,157 | ₩27,653 | -2.32% | 128.2만 |
|---|
| 2026.06.26 | ₩28,498 | ₩29,625 | ₩28,319 | ₩28,619 | +0.42% | 218.4만 |
|---|
| 2026.06.25 | ₩28,981 | ₩29,256 | ₩27,318 | ₩28,431 | -1.90% | 129만 |
|---|
| 2026.06.24 | ₩28,700 | ₩29,384 | ₩27,600 | ₩28,324 | -1.31% | 188.3만 |
|---|
| 2026.06.23 | ₩30,363 | ₩31,234 | ₩29,705 | ₩29,947 | -1.37% | 152.4만 |
|---|
| 2026.06.22 | ₩31,918 | ₩32,464 | ₩31,328 | ₩31,918 | 0.00% | 128.4만 |
|---|
| 2026.06.18 | ₩33,890 | ₩34,527 | ₩32,160 | ₩32,616 | -3.76% | 135.7만 |
|---|
| 2026.06.17 | ₩34,439 | ₩36,156 | ₩33,340 | ₩33,393 | -3.04% | 737.8만 |
|---|
| 2026.06.16 | ₩35,405 | ₩36,210 | ₩34,460 | ₩34,560 | -2.39% | 140.8만 |
|---|
| 2026.06.15 | ₩34,802 | ₩36,049 | ₩34,453 | ₩34,882 | +0.23% | 152.5만 |
|---|
| 2026.06.12 | ₩31,771 | ₩32,696 | ₩30,904 | ₩32,307 | +1.69% | 125.6만 |
|---|
| 2026.06.11 | ₩28,619 | ₩31,462 | ₩28,284 | ₩31,435 | +9.84% | 492.2만 |
|---|
| 2026.06.10 | ₩29,746 | ₩30,202 | ₩28,297 | ₩28,646 | -3.70% | 218.1만 |
|---|
| 2026.06.09 | ₩31,127 | ₩31,771 | ₩29,477 | ₩30,389 | -2.37% | 353.3만 |
|---|
| 2026.06.08 | ₩30,993 | ₩31,248 | ₩30,041 | ₩30,725 | -0.87% | 135.6만 |
|---|
| 2026.06.05 | ₩32,471 | ₩32,575 | ₩29,811 | ₩30,376 | -6.45% | 363만 |
|---|
| 2026.06.04 | ₩33,514 | ₩34,332 | ₩32,978 | ₩33,581 | +0.20% | 106.7만 |
|---|
| 2026.06.03 | ₩34,332 | ₩34,332 | ₩32,991 | ₩33,219 | -3.24% | 185만 |
|---|
| 2026.06.02 | ₩34,694 | ₩35,734 | ₩34,131 | ₩35,110 | +1.20% | 112.4만 |
|---|
| 2026.06.01 | ₩34,842 | ₩35,492 | ₩33,702 | ₩34,520 | -0.92% | 191만 |
|---|
| 2026.05.29 | ₩35,606 | ₩37,336 | ₩35,338 | ₩36,304 | +1.96% | 128.8만 |
|---|
| 2026.05.28 | ₩34,560 | ₩36,404 | ₩33,528 | ₩35,740 | +3.41% | 110.1만 |
|---|
| 2026.05.27 | ₩34,708 | ₩35,365 | ₩34,198 | ₩35,110 | +1.16% | 94.6만 |
|---|
| 2026.05.26 | ₩34,600 | ₩36,049 | ₩34,453 | ₩35,646 | +3.02% | 134.3만 |
|---|
| 2026.05.22 | ₩38,825 | ₩39,093 | ₩33,796 | ₩33,957 | -12.54% | 273.2만 |
|---|
| 2026.05.21 | ₩35,915 | ₩36,813 | ₩35,097 | ₩35,834 | -0.22% | 189.8만 |
|---|
| 2026.05.20 | ₩33,809 | ₩36,954 | ₩33,434 | ₩36,894 | +9.12% | 281.6만 |
|---|
| 2026.05.19 | ₩35,043 | ₩35,204 | ₩32,924 | ₩33,045 | -5.70% | 216만 |
|---|
| 2026.05.18 | ₩38,396 | ₩38,651 | ₩35,056 | ₩35,727 | -6.95% | 170.4만 |
|---|
| 2026.05.15 | ₩39,375 | ₩39,428 | ₩37,390 | ₩37,779 | -4.05% | 243.5만 |
|---|
| 2026.05.14 | ₩42,848 | ₩42,848 | ₩40,367 | ₩41,708 | -2.66% | 92.5만 |
|---|
| 2026.05.13 | ₩41,420 | ₩43,438 | ₩40,743 | ₩42,607 | +2.87% | 115.7만 |
|---|
| 2026.05.12 | ₩41,574 | ₩42,513 | ₩40,072 | ₩41,681 | +0.26% | 117.3만 |
|---|
| 2026.05.11 | ₩40,166 | ₩43,049 | ₩40,119 | ₩42,298 | +5.31% | 155.3만 |
|---|
| 2026.05.08 | ₩39,415 | ₩40,930 | ₩38,892 | ₩40,166 | +1.91% | 112.8만 |
|---|
| 2026.05.07 | ₩41,225 | ₩41,936 | ₩38,181 | ₩38,235 | -7.25% | 248.5만 |
|---|
| 2026.05.06 | ₩38,892 | ₩40,313 | ₩38,449 | ₩40,099 | +3.10% | 132.3만 |
|---|
| 2026.05.05 | ₩36,813 | ₩37,330 | ₩36,169 | ₩36,679 | -0.36% | 90.1만 |
|---|
| 2026.05.04 | ₩36,478 | ₩36,692 | ₩35,955 | ₩36,089 | -1.07% | 119.4만 |
|---|
| 2026.05.01 | ₩37,041 | ₩37,350 | ₩36,277 | ₩36,840 | -0.54% | 95.8만 |
|---|
| 2026.04.30 | ₩36,438 | ₩37,397 | ₩35,821 | ₩37,028 | +1.62% | 117.7만 |
|---|
| 2026.04.29 | ₩36,196 | ₩36,585 | ₩35,003 | ₩35,190 | -2.78% | 126.1만 |
|---|
| 2026.04.28 | ₩37,216 | ₩38,036 | ₩36,102 | ₩36,867 | -0.94% | 138.5만 |
|---|
| 2026.04.27 | ₩38,892 | ₩39,482 | ₩37,705 | ₩38,181 | -1.83% | 112.8만 |
|---|
| 2026.04.24 | ₩40,206 | ₩40,206 | ₩38,651 | ₩39,080 | -2.80% | 88.8만 |
|---|
| 2026.04.23 | ₩40,126 | ₩40,810 | ₩37,940 | ₩39,522 | -1.50% | 155.2만 |
|---|
| 2026.04.22 | ₩42,352 | ₩42,352 | ₩40,649 | ₩40,910 | -3.40% | 100.3만 |
|---|
| 2026.04.21 | ₩44,444 | ₩44,685 | ₩40,649 | ₩40,689 | -8.45% | 158.2만 |
|---|
| 2026.04.20 | ₩44,900 | ₩45,329 | ₩43,988 | ₩44,940 | +0.09% | 131.6만 |
|---|
| 2026.04.17 | ₩43,586 | ₩45,799 | ₩43,291 | ₩45,463 | +4.31% | 206.9만 |
|---|
| 2026.04.16 | ₩42,754 | ₩42,955 | ₩41,091 | ₩42,446 | -0.72% | 108.6만 |
|---|
| 2026.04.15 | ₩42,607 | ₩43,016 | ₩41,669 | ₩42,352 | -0.60% | 99.5만 |
|---|
| 2026.04.14 | ₩42,419 | ₩43,358 | ₩41,467 | ₩43,063 | +1.52% | 141.1만 |
|---|
| 2026.04.13 | ₩39,308 | ₩41,574 | ₩39,308 | ₩41,185 | +4.78% | 86.2만 |
|---|
| 2026.04.10 | ₩40,836 | ₩41,929 | ₩39,737 | ₩40,153 | -1.67% | 103.9만 |
|---|
| 2026.04.09 | ₩39,884 | ₩41,145 | ₩39,267 | ₩40,407 | +1.31% | 96.4만 |
|---|
| 2026.04.08 | ₩42,312 | ₩42,915 | ₩39,214 | ₩39,951 | -5.58% | 138.9만 |
|---|
| 2026.04.07 | ₩38,651 | ₩39,428 | ₩37,095 | ₩39,388 | +1.91% | 106.7만 |
|---|
| 2026.04.06 | ₩38,878 | ₩39,871 | ₩38,315 | ₩39,106 | +0.59% | 95.1만 |
|---|
| 2026.04.02 | ₩37,739 | ₩40,541 | ₩37,014 | ₩39,469 | +4.58% | 165.9만 |
|---|
| 2026.04.01 | ₩39,060 | ₩40,743 | ₩38,036 | ₩39,589 | +1.36% | 190만 |
|---|
| 2026.03.31 | ₩34,936 | ₩37,913 | ₩34,936 | ₩37,712 | +7.95% | 180.8만 |
|---|
| 2026.03.30 | ₩36,250 | ₩36,572 | ₩33,420 | ₩33,943 | -6.36% | 185만 |
|---|
| 2026.03.27 | ₩33,648 | ₩35,566 | ₩33,648 | ₩35,486 | +5.46% | 146.6만 |
|---|
| 2026.03.26 | ₩33,544 | ₩35,539 | ₩33,544 | ₩33,863 | +0.95% | 132.9만 |
|---|
| 2026.03.25 | ₩36,049 | ₩36,210 | ₩34,091 | ₩35,070 | -2.72% | 168만 |
|---|
| 2026.03.24 | ₩33,206 | ₩34,010 | ₩32,160 | ₩33,769 | +1.70% | 147.3만 |
|---|
| 2026.03.23 | ₩33,313 | ₩34,842 | ₩32,924 | ₩33,621 | +0.93% | 234만 |
|---|
| 2026.03.20 | ₩35,687 | ₩35,888 | ₩32,602 | ₩33,514 | -6.09% | 302.2만 |
|---|
| 2026.03.19 | ₩35,365 | ₩36,867 | ₩34,600 | ₩35,687 | +0.91% | 305.4만 |
|---|
| 2026.03.18 | ₩39,227 | ₩39,898 | ₩37,980 | ₩38,302 | -2.36% | 172.1만 |
|---|
| 2026.03.17 | ₩41,936 | ₩42,774 | ₩40,769 | ₩41,132 | -1.92% | 103.4만 |
|---|
| 2026.03.16 | ₩40,434 | ₩42,888 | ₩40,300 | ₩41,735 | +3.22% | 143.9만 |
|---|
| 2026.03.13 | ₩41,628 | ₩42,043 | ₩39,227 | ₩39,911 | -4.12% | 163.6만 |
|---|
| 2026.03.12 | ₩42,915 | ₩42,915 | ₩40,139 | ₩41,990 | -2.16% | 136.7만 |
|---|
| 2026.03.11 | ₩43,331 | ₩43,586 | ₩41,520 | ₩43,224 | -0.25% | 121만 |
|---|
| 2026.03.10 | ₩43,787 | ₩46,563 | ₩43,787 | ₩44,189 | +0.92% | 170.1만 |
|---|
| 2026.03.09 | ₩41,413 | ₩44,283 | ₩40,273 | ₩44,001 | +6.25% | 132.1만 |
|---|
| 2026.03.06 | ₩42,245 | ₩44,229 | ₩41,628 | ₩43,157 | +2.16% | 127.1만 |
|---|
| 2026.03.05 | ₩44,578 | ₩44,753 | ₩41,815 | ₩43,465 | -2.50% | 176.9만 |
|---|
| 2026.03.04 | ₩47,032 | ₩48,306 | ₩44,699 | ₩45,866 | -2.48% | 121.8만 |
|---|
| 2026.03.03 | ₩45,235 | ₩46,483 | ₩44,256 | ₩46,013 | +1.72% | 198.2만 |
|---|
| 2026.03.02 | ₩47,985 | ₩50,117 | ₩47,075 | ₩49,916 | +4.02% | 158.2만 |
|---|
| 2026.02.27 | ₩47,891 | ₩49,473 | ₩46,952 | ₩49,433 | +3.22% | 236만 |
|---|
| 2026.02.26 | ₩43,827 | ₩47,971 | ₩43,398 | ₩47,837 | +9.15% | 278.1만 |
|---|
| 2026.02.25 | ₩43,452 | ₩45,705 | ₩42,258 | ₩44,337 | +2.04% | 148.1만 |
|---|
| 2026.02.24 | ₩39,965 | ₩43,073 | ₩39,227 | ₩42,365 | +6.01% | 164.9만 |
|---|
| 2026.02.23 | ₩40,515 | ₩41,547 | ₩39,670 | ₩40,649 | +0.33% | 111.3만 |
|---|
| 2026.02.20 | ₩40,246 | ₩41,467 | ₩38,657 | ₩40,474 | +0.57% | 186만 |
|---|
| 2026.02.19 | ₩38,530 | ₩40,810 | ₩38,101 | ₩40,434 | +4.94% | 112.8만 |
|---|
| 2026.02.18 | ₩38,396 | ₩39,790 | ₩37,953 | ₩39,294 | +2.34% | 113.3만 |
|---|
| 2026.02.17 | ₩36,907 | ₩38,207 | ₩35,110 | ₩37,658 | +2.03% | 296만 |
|---|
| 2026.02.13 | ₩37,671 | ₩39,334 | ₩36,934 | ₩38,704 | +2.74% | 114만 |
|---|
| 2026.02.12 | ₩40,488 | ₩40,488 | ₩36,746 | ₩36,974 | -8.68% | 176.6만 |
|---|
| 2026.02.11 | ₩40,595 | ₩41,306 | ₩38,221 | ₩40,904 | +0.76% | 130만 |
|---|
| 2026.02.10 | ₩40,407 | ₩40,850 | ₩38,852 | ₩39,670 | -1.83% | 153.8만 |
|---|
| 2026.02.09 | ₩37,953 | ₩40,769 | ₩37,806 | ₩40,662 | +7.14% | 156.9만 |
|---|
| 2026.02.06 | ₩36,424 | ₩37,752 | ₩36,022 | ₩37,685 | +3.46% | 171.9만 |
|---|
| 2026.02.05 | ₩37,041 | ₩37,832 | ₩34,708 | ₩34,788 | -6.08% | 204.8만 |
|---|
| 2026.02.04 | ₩40,729 | ₩40,729 | ₩35,459 | ₩38,174 | -6.27% | 266.6만 |
|---|
| 2026.02.03 | ₩38,946 | ₩40,018 | ₩37,752 | ₩39,402 | +1.17% | 258만 |
|---|
| 2026.02.02 | ₩35,727 | ₩37,752 | ₩35,432 | ₩36,733 | +2.82% | 197만 |
|---|
| 2026.01.30 | ₩40,407 | ₩41,936 | ₩35,392 | ₩35,700 | -11.65% | 401.7만 |
|---|
| 2026.01.29 | ₩47,059 | ₩47,126 | ₩41,574 | ₩42,996 | -8.63% | 294.2만 |
|---|
| 2026.01.28 | ₩47,166 | ₩47,327 | ₩44,511 | ₩46,094 | -2.27% | 160.8만 |
|---|
| 2026.01.27 | ₩44,525 | ₩47,019 | ₩44,015 | ₩46,885 | +5.30% | 136만 |
|---|
| 2026.01.26 | ₩47,985 | ₩48,238 | ₩44,357 | ₩44,511 | -7.24% | 272.8만 |
|---|
| 2026.01.23 | ₩46,939 | ₩46,959 | ₩45,664 | ₩46,268 | -1.43% | 161.9만 |
|---|
| 2026.01.22 | ₩42,245 | ₩46,939 | ₩42,245 | ₩46,737 | +10.63% | 334.6만 |
|---|
| 2026.01.21 | ₩45,524 | ₩45,852 | ₩41,467 | ₩42,218 | -7.26% | 242만 |
|---|
| 2026.01.20 | ₩45,027 | ₩45,597 | ₩42,446 | ₩44,055 | -2.16% | 217.9만 |
|---|
| 2026.01.16 | ₩41,789 | ₩43,827 | ₩40,783 | ₩43,224 | +3.43% | 178.9만 |
|---|
| 2026.01.15 | ₩42,607 | ₩43,465 | ₩41,789 | ₩42,003 | -1.42% | 144.3만 |
|---|
| 2026.01.14 | ₩42,459 | ₩43,586 | ₩40,957 | ₩42,660 | +0.47% | 200.4만 |
|---|
| 2026.01.13 | ₩42,043 | ₩43,183 | ₩40,984 | ₩41,601 | -1.05% | 180.9만 |
|---|
| 2026.01.12 | ₩40,830 | ₩41,719 | ₩40,199 | ₩41,641 | +1.99% | 217.6만 |
|---|
| 2026.01.09 | ₩39,898 | ₩40,877 | ₩38,939 | ₩39,804 | -0.24% | 261.8만 |
|---|
| 2026.01.08 | ₩38,583 | ₩39,831 | ₩37,953 | ₩39,455 | +2.26% | 192.4만 |
|---|
| 2026.01.07 | ₩36,465 | ₩39,013 | ₩35,673 | ₩38,999 | +6.95% | 223.3만 |
|---|
| 2026.01.06 | ₩35,566 | ₩37,658 | ₩35,284 | ₩37,618 | +5.77% | 190.8만 |
|---|
| 2026.01.05 | ₩33,856 | ₩36,411 | ₩33,541 | ₩35,432 | +4.65% | 240.3만 |
|---|
| 2026.01.02 | ₩33,259 | ₩33,259 | ₩31,958 | ₩32,911 | -1.05% | 166.6만 |
|---|
| 2025.12.31 | ₩32,468 | ₩32,978 | ₩32,186 | ₩32,468 | 0.00% | 146.7만 |
|---|
| 2025.12.30 | ₩34,064 | ₩34,332 | ₩32,810 | ₩32,884 | -3.46% | 134.6만 |
|---|
| 2025.12.29 | ₩33,601 | ₩34,198 | ₩32,669 | ₩33,125 | -1.42% | 222.2만 |
|---|
| 2025.12.26 | ₩35,888 | ₩36,062 | ₩34,332 | ₩34,775 | -3.10% | 141.5만 |
|---|
| 2025.12.24 | ₩36,813 | ₩36,852 | ₩35,137 | ₩35,646 | -3.17% | 109.3만 |
|---|
| 2025.12.23 | ₩37,175 | ₩38,181 | ₩36,371 | ₩37,148 | -0.07% | 176.1만 |
|---|
| 2025.12.22 | ₩38,221 | ₩39,026 | ₩36,981 | ₩37,148 | -2.81% | 196.9만 |
|---|
| 2025.12.19 | ₩35,338 | ₩37,551 | ₩35,325 | ₩37,014 | +4.74% | 357.8만 |
|---|
| 2025.12.18 | ₩34,507 | ₩36,035 | ₩34,305 | ₩35,351 | +2.45% | 130.1만 |
|---|
| 2025.12.17 | ₩36,465 | ₩36,746 | ₩33,997 | ₩34,600 | -5.11% | 176.6만 |
|---|
| 2025.12.16 | ₩35,982 | ₩37,444 | ₩35,512 | ₩35,660 | -0.89% | 163.4만 |
|---|
| 2025.12.15 | ₩39,764 | ₩39,871 | ₩35,834 | ₩35,995 | -9.48% | 253.8만 |
|---|
| 2025.12.12 | ₩40,032 | ₩40,032 | ₩36,223 | ₩38,677 | -3.38% | 303.5만 |
|---|
| 2025.12.11 | ₩34,332 | ₩39,871 | ₩34,332 | ₩39,093 | +13.87% | 510.8만 |
|---|
| 2025.12.10 | ₩35,378 | ₩35,378 | ₩32,025 | ₩34,466 | -2.58% | 312.5만 |
|---|
| 2025.12.09 | ₩34,265 | ₩35,660 | ₩33,769 | ₩35,606 | +3.91% | 237.7만 |
|---|
| 2025.12.08 | ₩34,802 | ₩35,097 | ₩33,581 | ₩33,876 | -2.66% | 144.9만 |
|---|
| 2025.12.05 | ₩34,895 | ₩35,506 | ₩33,608 | ₩34,761 | -0.38% | 170.7만 |
|---|
| 2025.12.04 | ₩32,830 | ₩34,842 | ₩32,535 | ₩34,520 | +5.15% | 195.9만 |
|---|
| 2025.12.03 | ₩33,595 | ₩33,635 | ₩32,656 | ₩33,232 | -1.08% | 146.8만 |
|---|
| 2025.12.02 | ₩33,568 | ₩34,386 | ₩32,696 | ₩33,206 | -1.08% | 157.3만 |
|---|
| 2025.12.01 | ₩34,869 | ₩35,003 | ₩33,702 | ₩33,903 | -2.77% | 166.8만 |
|---|
| 2025.11.28 | ₩33,930 | ₩35,781 | ₩33,447 | ₩34,520 | +1.74% | 133.3만 |
|---|
| 2025.11.26 | ₩32,508 | ₩33,635 | ₩32,186 | ₩33,595 | +3.34% | 162.6만 |
|---|
| 2025.11.25 | ₩31,637 | ₩32,508 | ₩31,181 | ₩32,227 | +1.87% | 131.5만 |
|---|
| 2025.11.24 | ₩30,054 | ₩31,898 | ₩29,826 | ₩31,824 | +5.89% | 239.4만 |
|---|
| 2025.11.21 | ₩29,102 | ₩30,792 | ₩28,156 | ₩29,679 | +1.98% | 941.9만 |
|---|
| 2025.11.20 | ₩32,716 | ₩33,809 | ₩29,531 | ₩29,571 | -9.61% | 369.1만 |
|---|
| 2025.11.19 | ₩31,704 | ₩33,849 | ₩31,583 | ₩32,039 | +1.06% | 326.8만 |
|---|
| 2025.11.18 | ₩29,974 | ₩31,637 | ₩29,558 | ₩31,248 | +4.25% | 327만 |
|---|
| 2025.11.17 | ₩28,834 | ₩31,020 | ₩28,700 | ₩30,336 | +5.21% | 335만 |
|---|
| 2025.11.14 | ₩27,627 | ₩30,141 | ₩27,332 | ₩28,941 | +4.76% | 228.6만 |
|---|
| 2025.11.13 | ₩30,818 | ₩31,435 | ₩29,260 | ₩29,491 | -4.31% | 220.3만 |
|---|
| 2025.11.12 | ₩30,939 | ₩32,924 | ₩30,832 | ₩30,966 | +0.09% | 302.3만 |
|---|
| 2025.11.11 | ₩31,046 | ₩31,717 | ₩30,081 | ₩30,751 | -0.95% | 157.5만 |
|---|
| 2025.11.10 | ₩30,738 | ₩32,253 | ₩30,577 | ₩30,751 | +0.04% | 261만 |
|---|
| 2025.11.07 | ₩27,888 | ₩30,188 | ₩27,627 | ₩29,880 | +7.14% | 319.9만 |
|---|
| 2025.11.06 | ₩29,102 | ₩29,786 | ₩27,774 | ₩27,962 | -3.92% | 275만 |
|---|
| 2025.11.05 | ₩29,196 | ₩29,236 | ₩28,458 | ₩28,726 | -1.61% | 198.3만 |
|---|
| 2025.11.04 | ₩29,236 | ₩29,786 | ₩28,177 | ₩28,579 | -2.25% | 369.1만 |
|---|
| 2025.11.03 | ₩31,891 | ₩32,508 | ₩30,195 | ₩30,376 | -4.75% | 245.4만 |
|---|
| 2025.10.31 | ₩33,313 | ₩33,581 | ₩31,797 | ₩32,227 | -3.26% | 196.8만 |
|---|
| 2025.10.30 | ₩31,181 | ₩34,185 | ₩30,805 | ₩33,796 | +8.39% | 312.3만 |
|---|
| 2025.10.29 | ₩34,802 | ₩34,869 | ₩31,073 | ₩31,529 | -9.40% | 592.3만 |
|---|
| 2025.10.28 | ₩33,165 | ₩34,869 | ₩32,146 | ₩34,037 | +2.63% | 376.9만 |
|---|
| 2025.10.27 | ₩31,958 | ₩33,662 | ₩30,577 | ₩33,313 | +4.24% | 688.8만 |
|---|
| 2025.10.24 | ₩30,537 | ₩32,173 | ₩30,450 | ₩31,248 | +2.33% | 146.9만 |
|---|
| 2025.10.23 | ₩32,321 | ₩32,455 | ₩31,261 | ₩31,409 | -2.82% | 157.1만 |
|---|
| 2025.10.22 | ₩30,631 | ₩32,334 | ₩30,175 | ₩31,717 | +3.55% | 308만 |
|---|
| 2025.10.21 | ₩33,346 | ₩33,528 | ₩31,207 | ₩31,797 | -4.65% | 491.3만 |
|---|
| 2025.10.20 | ₩35,553 | ₩36,934 | ₩33,950 | ₩36,572 | +2.87% | 371.9만 |
|---|
| 2025.10.17 | ₩34,540 | ₩35,941 | ₩33,030 | ₩33,957 | -1.69% | 610.9만 |
|---|
| 2025.10.16 | ₩37,524 | ₩40,702 | ₩36,894 | ₩37,551 | +0.07% | 713.8만 |
|---|
| 2025.10.15 | ₩38,959 | ₩42,448 | ₩35,834 | ₩36,880 | -5.34% | 671.1만 |
|---|
| 2025.10.14 | ₩36,907 | ₩38,262 | ₩34,118 | ₩36,465 | -1.20% | 563.1만 |
|---|
| 2025.10.13 | ₩36,806 | ₩37,973 | ₩35,539 | ₩36,733 | -0.20% | 453만 |
|---|
| 2025.10.10 | ₩32,897 | ₩35,941 | ₩32,589 | ₩34,587 | +5.14% | 617.1만 |
|---|