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 | ₩27,337 | ₩28,046 | ₩25,983 | ₩27,686 | +1.28% | 480.5만 |
| 2026.09.28–2026.10.02 | ₩29,812 | ₩30,409 | ₩26,962 | ₩27,337 | -8.30% | 554.6만 |
| 2026.09.21–2026.09.25 | ₩31,831 | ₩33,320 | ₩30,449 | ₩31,509 | -1.01% | 377만 |
| 2026.09.14–2026.09.18 | ₩30,342 | ₩32,247 | ₩29,403 | ₩31,174 | +2.74% | 516.4만 |
| 2026.09.08–2026.09.11 | ₩33,575 | ₩34,347 | ₩31,522 | ₩31,697 | -5.59% | 305.7만 |
| 2026.08.31–2026.09.04 | ₩33,682 | ₩34,339 | ₩31,469 | ₩33,655 | -0.08% | 539.2만 |
| 2026.08.24–2026.08.28 | ₩34,956 | ₩36,968 | ₩33,384 | ₩33,682 | -3.65% | 535.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,856 |
| ₩35,345 |
| ₩31,549 |
| ₩34,473 |
| +1.82% |
| 697.3만 |
| 2026.08.10–2026.08.14 | ₩32,944 | ₩35,412 | ₩32,730 | ₩33,856 | +2.77% | 480.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,614 | ₩33,400 | ₩24,266 | ₩33,159 | +34.71% | 810.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,668 | ₩25,459 | ₩22,401 | ₩24,695 | +0.11% | 591.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,656 | ₩26,291 | ₩22,200 | ₩23,930 | +5.62% | 558.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,419 | ₩26,479 | ₩22,046 | ₩22,669 | -10.82% | 565.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,813 | ₩29,175 | ₩24,802 | ₩26,076 | -9.50% | 487.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,317 | ₩30,005 | ₩26,680 | ₩28,612 | +1.04% | 471.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,925 | ₩32,471 | ₩27,324 | ₩28,625 | -10.34% | 816.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,809 | ₩36,217 | ₩32,166 | ₩32,622 | -6.28% | 1166.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,999 | ₩32,703 | ₩28,290 | ₩32,314 | +4.24% | 1324.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,849 | ₩35,741 | ₩29,818 | ₩30,382 | -12.82% | 958.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,608 | ₩37,344 | ₩33,535 | ₩36,311 | +4.92% | 467.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,404 | ₩39,101 | ₩32,931 | ₩33,964 | -11.56% | 1131만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,174 | ₩43,447 | ₩37,398 | ₩37,787 | -5.94% | 724.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,486 | ₩41,945 | ₩35,962 | ₩40,174 | +10.11% | 703.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,900 | ₩39,490 | ₩35,010 | ₩36,848 | -5.28% | 590.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,909 | ₩45,339 | ₩37,948 | ₩39,088 | -12.96% | 634.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,316 | ₩45,808 | ₩39,316 | ₩45,473 | +15.66% | 642.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,887 | ₩42,924 | ₩37,103 | ₩40,161 | +3.28% | 540.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,258 | ₩40,751 | ₩33,427 | ₩39,477 | +8.88% | 721.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,320 | ₩36,217 | ₩32,166 | ₩35,493 | +6.52% | 828.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,443 | ₩42,897 | ₩32,609 | ₩33,521 | -17.11% | 1027만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,422 | ₩46,573 | ₩39,235 | ₩39,919 | -3.63% | 723.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,995 | ₩50,127 | ₩41,636 | ₩43,166 | -10.06% | 782.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,523 | ₩49,484 | ₩39,235 | ₩49,443 | +22.01% | 938.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,915 | ₩41,475 | ₩35,117 | ₩40,483 | +9.67% | 708.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,961 | ₩41,315 | ₩36,754 | ₩38,712 | +1.98% | 731.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,734 | ₩40,738 | ₩34,715 | ₩37,693 | +5.48% | 1098.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,995 | ₩48,248 | ₩35,399 | ₩35,708 | -25.60% | 1265.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,037 | ₩46,968 | ₩41,475 | ₩46,278 | +2.76% | 956.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,838 | ₩43,836 | ₩40,208 | ₩43,233 | +5.86% | 922.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,863 | ₩40,885 | ₩33,548 | ₩39,812 | +17.57% | 1108.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,608 | ₩34,339 | ₩31,965 | ₩32,917 | -2.06% | 670.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,229 | ₩39,034 | ₩34,339 | ₩34,782 | -9.02% | 623.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,772 | ₩39,879 | ₩34,004 | ₩37,022 | -6.91% | 1081.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,809 | ₩40,040 | ₩32,032 | ₩38,685 | +11.14% | 1509.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,876 | ₩35,513 | ₩32,542 | ₩34,769 | -0.31% | 837.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,060 | ₩35,788 | ₩29,832 | ₩34,527 | +14.86% | 666.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,840 | ₩33,856 | ₩28,162 | ₩29,685 | +2.93% | 2299.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,744 | ₩32,931 | ₩27,337 | ₩28,947 | -5.85% | 1169.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,898 | ₩32,515 | ₩27,632 | ₩29,886 | -6.31% | 1407.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,965 | ₩34,876 | ₩30,583 | ₩32,233 | +0.84% | 2167만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,560 | ₩36,942 | ₩30,181 | ₩31,254 | -12.11% | 1475.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,814 | ₩42,457 | ₩33,037 | ₩33,964 | -7.74% | 3012만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,904 | ₩35,949 | ₩32,596 | ₩34,594 | +5.14% | 617.1만 |
|---|