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 | ₩27,755 | ₩28,020 | ₩27,085 | ₩27,661 | -0.34% | 77.6만 |
| 2026.10.08 | ₩26,629 | ₩27,097 | ₩25,959 | ₩26,951 | +1.21% | 116.9만 |
| 2026.10.07 | ₩26,756 | ₩27,058 | ₩25,986 | ₩26,790 | +0.13% | 96.2만 |
| 2026.10.06 | ₩27,500 | ₩27,902 | ₩26,964 | ₩27,634 | +0.49% | 65.3만 |
| 2026.10.05 | ₩27,313 | ₩27,755 | ₩26,375 | ₩27,246 | -0.25% | 124.6만 |
| 2026.10.02 | ₩28,720 | ₩28,720 | ₩26,937 | ₩27,313 | -4.90% | 114.4만 |
| 2026.10.01 | ₩28,948 | ₩28,948 | ₩27,916 | ₩28,050 | -3.10% | 131.5만 |
| 2026.09.30 | ₩29,403 | ₩29,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,907 |
| -1.69% |
| 79.5만 |
| 2026.09.29 | ₩29,511 | ₩29,645 | ₩28,599 | ₩28,854 | -2.23% | 123만 |
|---|
| 2026.09.28 | ₩29,785 | ₩30,382 | ₩29,202 | ₩29,243 | -1.82% | 106.3만 |
|---|
| 2026.09.25 | ₩31,387 | ₩31,735 | ₩30,864 | ₩31,481 | +0.30% | 67.4만 |
|---|
| 2026.09.24 | ₩30,851 | ₩31,440 | ₩30,422 | ₩31,387 | +1.74% | 71.9만 |
|---|
| 2026.09.23 | ₩32,231 | ₩32,231 | ₩30,824 | ₩31,253 | -3.04% | 98.5만 |
|---|
| 2026.09.22 | ₩31,896 | ₩33,290 | ₩31,467 | ₩33,183 | +4.03% | 64.8만 |
|---|
| 2026.09.21 | ₩31,802 | ₩31,970 | ₩30,878 | ₩31,735 | -0.21% | 74.4만 |
|---|
| 2026.09.18 | ₩32,030 | ₩32,218 | ₩31,079 | ₩31,146 | -2.76% | 161만 |
|---|
| 2026.09.17 | ₩31,548 | ₩31,936 | ₩30,998 | ₩31,320 | -0.72% | 78.4만 |
|---|
| 2026.09.16 | ₩31,186 | ₩31,387 | ₩29,377 | ₩30,167 | -3.27% | 103.4만 |
|---|
| 2026.09.15 | ₩30,207 | ₩30,462 | ₩29,658 | ₩30,408 | +0.67% | 77.6만 |
|---|
| 2026.09.14 | ₩30,315 | ₩30,609 | ₩29,752 | ₩30,221 | -0.31% | 96만 |
|---|
| 2026.09.11 | ₩32,311 | ₩32,767 | ₩31,574 | ₩31,668 | -1.99% | 71.3만 |
|---|
| 2026.09.10 | ₩31,802 | ₩32,566 | ₩31,494 | ₩31,722 | -0.25% | 74만 |
|---|
| 2026.09.09 | ₩33,866 | ₩34,316 | ₩33,022 | ₩33,183 | -2.02% | 76.8만 |
|---|
| 2026.09.08 | ₩33,544 | ₩34,054 | ₩33,102 | ₩33,183 | -1.08% | 83.6만 |
|---|
| 2026.09.04 | ₩32,781 | ₩33,980 | ₩32,566 | ₩33,625 | +2.58% | 96.6만 |
|---|
| 2026.09.03 | ₩34,040 | ₩34,308 | ₩32,982 | ₩33,571 | -1.38% | 85.6만 |
|---|
| 2026.09.02 | ₩32,365 | ₩33,357 | ₩32,164 | ₩32,794 | +1.33% | 94.3만 |
|---|
| 2026.09.01 | ₩32,311 | ₩33,343 | ₩31,440 | ₩31,494 | -2.53% | 116.9만 |
|---|
| 2026.08.31 | ₩33,652 | ₩33,745 | ₩32,580 | ₩33,424 | -0.68% | 145.8만 |
|---|
| 2026.08.28 | ₩35,112 | ₩35,179 | ₩33,354 | ₩33,652 | -4.16% | 106.5만 |
|---|
| 2026.08.27 | ₩34,496 | ₩35,397 | ₩34,241 | ₩35,086 | +1.71% | 94.3만 |
|---|
| 2026.08.26 | ₩35,649 | ₩36,935 | ₩34,469 | ₩34,536 | -3.12% | 113.4만 |
|---|
| 2026.08.25 | ₩34,255 | ₩36,252 | ₩34,241 | ₩36,211 | +5.71% | 113.2만 |
|---|
| 2026.08.24 | ₩34,925 | ₩35,635 | ₩33,812 | ₩34,751 | -0.50% | 107.7만 |
|---|
| 2026.08.21 | ₩35,146 | ₩35,313 | ₩33,786 | ₩34,442 | -2.00% | 201만 |
|---|
| 2026.08.20 | ₩34,067 | ₩34,831 | ₩33,183 | ₩33,571 | -1.46% | 121.8만 |
|---|
| 2026.08.19 | ₩33,973 | ₩35,112 | ₩32,874 | ₩34,603 | +1.85% | 168.6만 |
|---|
| 2026.08.18 | ₩31,869 | ₩32,499 | ₩31,521 | ₩31,883 | +0.04% | 97.5만 |
|---|
| 2026.08.17 | ₩33,826 | ₩33,826 | ₩32,379 | ₩32,687 | -3.37% | 108.4만 |
|---|
| 2026.08.14 | ₩34,107 | ₩34,630 | ₩33,571 | ₩33,826 | -0.83% | 67.8만 |
|---|
| 2026.08.13 | ₩33,196 | ₩33,786 | ₩32,781 | ₩33,169 | -0.08% | 62.3만 |
|---|
| 2026.08.12 | ₩35,233 | ₩35,380 | ₩33,719 | ₩33,866 | -3.88% | 132.1만 |
|---|
| 2026.08.11 | ₩33,357 | ₩34,107 | ₩33,196 | ₩34,081 | +2.17% | 107.6만 |
|---|
| 2026.08.10 | ₩32,915 | ₩33,786 | ₩32,700 | ₩33,357 | +1.34% | 110.9만 |
|---|
| 2026.08.07 | ₩32,794 | ₩33,370 | ₩32,238 | ₩33,129 | +1.02% | 240.7만 |
|---|
| 2026.08.06 | ₩29,939 | ₩31,191 | ₩29,939 | ₩30,596 | +2.19% | 121.1만 |
|---|
| 2026.08.05 | ₩29,390 | ₩30,790 | ₩29,155 | ₩30,730 | +4.56% | 208.8만 |
|---|
| 2026.08.04 | ₩26,562 | ₩28,249 | ₩26,529 | ₩27,715 | +4.34% | 164.1만 |
|---|
| 2026.08.03 | ₩24,592 | ₩25,624 | ₩24,244 | ₩25,557 | +3.92% | 75.9만 |
|---|
| 2026.07.31 | ₩24,686 | ₩25,206 | ₩24,016 | ₩24,673 | -0.05% | 143.9만 |
|---|
| 2026.07.30 | ₩23,842 | ₩25,436 | ₩23,627 | ₩25,343 | +6.30% | 147.7만 |
|---|
| 2026.07.29 | ₩23,145 | ₩24,069 | ₩22,381 | ₩23,131 | -0.06% | 135.8만 |
|---|
| 2026.07.28 | ₩23,935 | ₩23,935 | ₩22,729 | ₩23,306 | -2.63% | 92.9만 |
|---|
| 2026.07.27 | ₩24,646 | ₩24,646 | ₩23,547 | ₩24,445 | -0.82% | 71.7만 |
|---|
| 2026.07.24 | ₩24,096 | ₩24,315 | ₩23,547 | ₩23,909 | -0.78% | 75.3만 |
|---|
| 2026.07.23 | ₩23,895 | ₩24,257 | ₩23,399 | ₩23,909 | +0.06% | 132.3만 |
|---|
| 2026.07.22 | ₩25,544 | ₩26,267 | ₩24,619 | ₩24,793 | -2.94% | 123.9만 |
|---|
| 2026.07.21 | ₩23,466 | ₩24,994 | ₩23,440 | ₩24,954 | +6.34% | 107.4만 |
|---|
| 2026.07.20 | ₩22,635 | ₩22,863 | ₩22,180 | ₩22,810 | +0.77% | 119.7만 |
|---|
| 2026.07.17 | ₩22,488 | ₩23,084 | ₩22,026 | ₩22,649 | +0.72% | 139.2만 |
|---|
| 2026.07.16 | ₩24,337 | ₩24,391 | ₩22,810 | ₩23,011 | -5.45% | 120.6만 |
|---|
| 2026.07.15 | ₩25,423 | ₩25,691 | ₩24,257 | ₩24,914 | -2.00% | 85.1만 |
|---|
| 2026.07.14 | ₩26,321 | ₩26,455 | ₩25,296 | ₩25,450 | -3.31% | 101.5만 |
|---|
| 2026.07.13 | ₩25,396 | ₩25,629 | ₩24,626 | ₩25,008 | -1.53% | 118.7만 |
|---|
| 2026.07.10 | ₩26,334 | ₩26,656 | ₩25,704 | ₩26,053 | -1.07% | 84.7만 |
|---|
| 2026.07.09 | ₩26,214 | ₩26,911 | ₩25,959 | ₩26,535 | +1.23% | 67.7만 |
|---|
| 2026.07.08 | ₩25,999 | ₩26,509 | ₩24,780 | ₩25,611 | -1.49% | 137.6만 |
|---|
| 2026.07.07 | ₩28,036 | ₩28,130 | ₩26,403 | ₩26,790 | -4.45% | 108.2만 |
|---|
| 2026.07.06 | ₩28,787 | ₩29,149 | ₩27,983 | ₩28,331 | -1.58% | 89.3만 |
|---|
| 2026.07.02 | ₩29,256 | ₩29,978 | ₩27,916 | ₩28,586 | -2.29% | 89.3만 |
|---|
| 2026.07.01 | ₩27,688 | ₩29,336 | ₩27,648 | ₩28,130 | +1.60% | 98.6만 |
|---|
| 2026.06.30 | ₩27,661 | ₩27,916 | ₩26,656 | ₩27,822 | +0.58% | 155.7만 |
|---|
| 2026.06.29 | ₩28,291 | ₩28,418 | ₩27,138 | ₩27,634 | -2.32% | 128.2만 |
|---|
| 2026.06.26 | ₩28,479 | ₩29,604 | ₩28,299 | ₩28,599 | +0.42% | 218.4만 |
|---|
| 2026.06.25 | ₩28,961 | ₩29,236 | ₩27,299 | ₩28,412 | -1.90% | 129만 |
|---|
| 2026.06.24 | ₩28,680 | ₩29,363 | ₩27,581 | ₩28,304 | -1.31% | 188.3만 |
|---|
| 2026.06.23 | ₩30,341 | ₩31,213 | ₩29,685 | ₩29,926 | -1.37% | 152.4만 |
|---|
| 2026.06.22 | ₩31,896 | ₩32,441 | ₩31,306 | ₩31,896 | 0.00% | 128.4만 |
|---|
| 2026.06.18 | ₩33,866 | ₩34,503 | ₩32,137 | ₩32,593 | -3.76% | 135.7만 |
|---|
| 2026.06.17 | ₩34,416 | ₩36,131 | ₩33,317 | ₩33,370 | -3.04% | 737.8만 |
|---|
| 2026.06.16 | ₩35,380 | ₩36,185 | ₩34,436 | ₩34,536 | -2.39% | 140.8만 |
|---|
| 2026.06.15 | ₩34,777 | ₩36,024 | ₩34,429 | ₩34,858 | +0.23% | 152.5만 |
|---|
| 2026.06.12 | ₩31,749 | ₩32,673 | ₩30,883 | ₩32,285 | +1.69% | 125.6만 |
|---|
| 2026.06.11 | ₩28,599 | ₩31,440 | ₩28,264 | ₩31,414 | +9.84% | 492.2만 |
|---|
| 2026.06.10 | ₩29,725 | ₩30,181 | ₩28,278 | ₩28,626 | -3.70% | 218.1만 |
|---|
| 2026.06.09 | ₩31,105 | ₩31,749 | ₩29,457 | ₩30,368 | -2.37% | 353.3만 |
|---|
| 2026.06.08 | ₩30,971 | ₩31,226 | ₩30,020 | ₩30,703 | -0.87% | 135.6만 |
|---|
| 2026.06.05 | ₩32,448 | ₩32,553 | ₩29,791 | ₩30,355 | -6.45% | 363만 |
|---|
| 2026.06.04 | ₩33,491 | ₩34,308 | ₩32,955 | ₩33,558 | +0.20% | 106.7만 |
|---|
| 2026.06.03 | ₩34,308 | ₩34,308 | ₩32,968 | ₩33,196 | -3.24% | 185만 |
|---|
| 2026.06.02 | ₩34,670 | ₩35,709 | ₩34,107 | ₩35,086 | +1.20% | 112.4만 |
|---|
| 2026.06.01 | ₩34,818 | ₩35,468 | ₩33,678 | ₩34,496 | -0.92% | 191만 |
|---|
| 2026.05.29 | ₩35,582 | ₩37,310 | ₩35,313 | ₩36,278 | +1.96% | 128.8만 |
|---|
| 2026.05.28 | ₩34,536 | ₩36,379 | ₩33,504 | ₩35,716 | +3.41% | 110.1만 |
|---|
| 2026.05.27 | ₩34,684 | ₩35,340 | ₩34,174 | ₩35,086 | +1.16% | 94.6만 |
|---|
| 2026.05.26 | ₩34,576 | ₩36,024 | ₩34,429 | ₩35,622 | +3.02% | 134.3만 |
|---|
| 2026.05.22 | ₩38,798 | ₩39,066 | ₩33,772 | ₩33,933 | -12.54% | 273.2만 |
|---|
| 2026.05.21 | ₩35,890 | ₩36,788 | ₩35,072 | ₩35,809 | -0.22% | 189.8만 |
|---|
| 2026.05.20 | ₩33,786 | ₩36,928 | ₩33,410 | ₩36,868 | +9.12% | 281.6만 |
|---|
| 2026.05.19 | ₩35,019 | ₩35,179 | ₩32,901 | ₩33,022 | -5.70% | 216만 |
|---|
| 2026.05.18 | ₩38,369 | ₩38,624 | ₩35,032 | ₩35,702 | -6.95% | 170.4만 |
|---|
| 2026.05.15 | ₩39,347 | ₩39,401 | ₩37,364 | ₩37,753 | -4.05% | 243.5만 |
|---|
| 2026.05.14 | ₩42,818 | ₩42,818 | ₩40,339 | ₩41,679 | -2.66% | 92.5만 |
|---|
| 2026.05.13 | ₩41,391 | ₩43,408 | ₩40,714 | ₩42,577 | +2.87% | 115.7만 |
|---|
| 2026.05.12 | ₩41,545 | ₩42,483 | ₩40,044 | ₩41,652 | +0.26% | 117.3만 |
|---|
| 2026.05.11 | ₩40,138 | ₩43,019 | ₩40,091 | ₩42,269 | +5.31% | 155.3만 |
|---|
| 2026.05.08 | ₩39,388 | ₩40,902 | ₩38,865 | ₩40,138 | +1.91% | 112.8만 |
|---|
| 2026.05.07 | ₩41,197 | ₩41,907 | ₩38,155 | ₩38,208 | -7.25% | 248.5만 |
|---|
| 2026.05.06 | ₩38,865 | ₩40,286 | ₩38,423 | ₩40,071 | +3.10% | 132.3만 |
|---|
| 2026.05.05 | ₩36,788 | ₩37,304 | ₩36,144 | ₩36,654 | -0.36% | 90.1만 |
|---|
| 2026.05.04 | ₩36,453 | ₩36,667 | ₩35,930 | ₩36,064 | -1.07% | 119.4만 |
|---|
| 2026.05.01 | ₩37,015 | ₩37,324 | ₩36,252 | ₩36,814 | -0.54% | 95.8만 |
|---|
| 2026.04.30 | ₩36,412 | ₩37,371 | ₩35,796 | ₩37,002 | +1.62% | 117.7만 |
|---|
| 2026.04.29 | ₩36,171 | ₩36,560 | ₩34,978 | ₩35,166 | -2.78% | 126.1만 |
|---|
| 2026.04.28 | ₩37,190 | ₩38,010 | ₩36,077 | ₩36,841 | -0.94% | 138.5만 |
|---|
| 2026.04.27 | ₩38,865 | ₩39,455 | ₩37,679 | ₩38,155 | -1.83% | 112.8만 |
|---|
| 2026.04.24 | ₩40,178 | ₩40,178 | ₩38,624 | ₩39,053 | -2.80% | 88.8만 |
|---|
| 2026.04.23 | ₩40,098 | ₩40,781 | ₩37,913 | ₩39,495 | -1.50% | 155.2만 |
|---|
| 2026.04.22 | ₩42,323 | ₩42,323 | ₩40,621 | ₩40,882 | -3.40% | 100.3만 |
|---|
| 2026.04.21 | ₩44,413 | ₩44,654 | ₩40,621 | ₩40,661 | -8.45% | 158.2만 |
|---|
| 2026.04.20 | ₩44,869 | ₩45,298 | ₩43,958 | ₩44,909 | +0.09% | 131.6만 |
|---|
| 2026.04.17 | ₩43,556 | ₩45,767 | ₩43,261 | ₩45,432 | +4.31% | 206.9만 |
|---|
| 2026.04.16 | ₩42,725 | ₩42,926 | ₩41,063 | ₩42,416 | -0.72% | 108.6만 |
|---|
| 2026.04.15 | ₩42,577 | ₩42,986 | ₩41,640 | ₩42,323 | -0.60% | 99.5만 |
|---|
| 2026.04.14 | ₩42,390 | ₩43,328 | ₩41,438 | ₩43,033 | +1.52% | 141.1만 |
|---|
| 2026.04.13 | ₩39,280 | ₩41,545 | ₩39,280 | ₩41,157 | +4.78% | 86.2만 |
|---|
| 2026.04.10 | ₩40,808 | ₩41,900 | ₩39,709 | ₩40,125 | -1.67% | 103.9만 |
|---|
| 2026.04.09 | ₩39,857 | ₩41,116 | ₩39,240 | ₩40,379 | +1.31% | 96.4만 |
|---|
| 2026.04.08 | ₩42,282 | ₩42,885 | ₩39,187 | ₩39,924 | -5.58% | 138.9만 |
|---|
| 2026.04.07 | ₩38,624 | ₩39,401 | ₩37,069 | ₩39,361 | +1.91% | 106.7만 |
|---|
| 2026.04.06 | ₩38,852 | ₩39,843 | ₩38,289 | ₩39,079 | +0.59% | 95.1만 |
|---|
| 2026.04.02 | ₩37,712 | ₩40,513 | ₩36,989 | ₩39,441 | +4.58% | 165.9만 |
|---|
| 2026.04.01 | ₩39,032 | ₩40,714 | ₩38,010 | ₩39,562 | +1.36% | 190만 |
|---|
| 2026.03.31 | ₩34,911 | ₩37,887 | ₩34,911 | ₩37,686 | +7.95% | 180.8만 |
|---|
| 2026.03.30 | ₩36,225 | ₩36,546 | ₩33,397 | ₩33,920 | -6.36% | 185만 |
|---|
| 2026.03.27 | ₩33,625 | ₩35,541 | ₩33,625 | ₩35,461 | +5.46% | 146.6만 |
|---|
| 2026.03.26 | ₩33,520 | ₩35,515 | ₩33,520 | ₩33,839 | +0.95% | 132.9만 |
|---|
| 2026.03.25 | ₩36,024 | ₩36,185 | ₩34,067 | ₩35,045 | -2.72% | 168만 |
|---|
| 2026.03.24 | ₩33,183 | ₩33,987 | ₩32,137 | ₩33,745 | +1.70% | 147.3만 |
|---|
| 2026.03.23 | ₩33,290 | ₩34,818 | ₩32,901 | ₩33,598 | +0.93% | 234만 |
|---|
| 2026.03.20 | ₩35,662 | ₩35,863 | ₩32,580 | ₩33,491 | -6.09% | 302.2만 |
|---|
| 2026.03.19 | ₩35,340 | ₩36,841 | ₩34,576 | ₩35,662 | +0.91% | 305.4만 |
|---|
| 2026.03.18 | ₩39,200 | ₩39,870 | ₩37,954 | ₩38,275 | -2.36% | 172.1만 |
|---|
| 2026.03.17 | ₩41,907 | ₩42,745 | ₩40,741 | ₩41,103 | -1.92% | 103.4만 |
|---|
| 2026.03.16 | ₩40,406 | ₩42,859 | ₩40,272 | ₩41,706 | +3.22% | 143.9만 |
|---|
| 2026.03.13 | ₩41,599 | ₩42,014 | ₩39,200 | ₩39,883 | -4.12% | 163.6만 |
|---|
| 2026.03.12 | ₩42,885 | ₩42,885 | ₩40,111 | ₩41,961 | -2.16% | 136.7만 |
|---|
| 2026.03.11 | ₩43,301 | ₩43,556 | ₩41,492 | ₩43,194 | -0.25% | 121만 |
|---|
| 2026.03.10 | ₩43,757 | ₩46,531 | ₩43,757 | ₩44,159 | +0.92% | 170.1만 |
|---|
| 2026.03.09 | ₩41,384 | ₩44,252 | ₩40,245 | ₩43,971 | +6.25% | 132.1만 |
|---|
| 2026.03.06 | ₩42,215 | ₩44,199 | ₩41,599 | ₩43,127 | +2.16% | 127.1만 |
|---|
| 2026.03.05 | ₩44,547 | ₩44,721 | ₩41,787 | ₩43,435 | -2.50% | 176.9만 |
|---|
| 2026.03.04 | ₩47,000 | ₩48,273 | ₩44,668 | ₩45,834 | -2.48% | 121.8만 |
|---|
| 2026.03.03 | ₩45,204 | ₩46,450 | ₩44,226 | ₩45,981 | +1.72% | 198.2만 |
|---|
| 2026.03.02 | ₩47,951 | ₩50,082 | ₩47,043 | ₩49,881 | +4.02% | 158.2만 |
|---|
| 2026.02.27 | ₩47,857 | ₩49,439 | ₩46,919 | ₩49,399 | +3.22% | 236만 |
|---|
| 2026.02.26 | ₩43,797 | ₩47,938 | ₩43,368 | ₩47,804 | +9.15% | 278.1만 |
|---|
| 2026.02.25 | ₩43,422 | ₩45,673 | ₩42,229 | ₩44,306 | +2.04% | 148.1만 |
|---|
| 2026.02.24 | ₩39,937 | ₩43,044 | ₩39,200 | ₩42,336 | +6.01% | 164.9만 |
|---|
| 2026.02.23 | ₩40,487 | ₩41,518 | ₩39,642 | ₩40,621 | +0.33% | 111.3만 |
|---|
| 2026.02.20 | ₩40,219 | ₩41,438 | ₩38,630 | ₩40,446 | +0.57% | 186만 |
|---|
| 2026.02.19 | ₩38,503 | ₩40,781 | ₩38,074 | ₩40,406 | +4.94% | 112.8만 |
|---|
| 2026.02.18 | ₩38,369 | ₩39,763 | ₩37,927 | ₩39,267 | +2.34% | 113.3만 |
|---|
| 2026.02.17 | ₩36,881 | ₩38,180 | ₩35,086 | ₩37,632 | +2.03% | 296만 |
|---|
| 2026.02.13 | ₩37,645 | ₩39,307 | ₩36,908 | ₩38,677 | +2.74% | 114만 |
|---|
| 2026.02.12 | ₩40,460 | ₩40,460 | ₩36,721 | ₩36,948 | -8.68% | 176.6만 |
|---|
| 2026.02.11 | ₩40,567 | ₩41,277 | ₩38,195 | ₩40,875 | +0.76% | 130만 |
|---|
| 2026.02.10 | ₩40,379 | ₩40,822 | ₩38,825 | ₩39,642 | -1.83% | 153.8만 |
|---|
| 2026.02.09 | ₩37,927 | ₩40,741 | ₩37,779 | ₩40,634 | +7.14% | 156.9만 |
|---|
| 2026.02.06 | ₩36,399 | ₩37,726 | ₩35,997 | ₩37,659 | +3.46% | 171.9만 |
|---|
| 2026.02.05 | ₩37,015 | ₩37,806 | ₩34,684 | ₩34,764 | -6.08% | 204.8만 |
|---|
| 2026.02.04 | ₩40,701 | ₩40,701 | ₩35,434 | ₩38,148 | -6.27% | 266.6만 |
|---|
| 2026.02.03 | ₩38,919 | ₩39,991 | ₩37,726 | ₩39,374 | +1.17% | 258만 |
|---|
| 2026.02.02 | ₩35,702 | ₩37,726 | ₩35,407 | ₩36,707 | +2.82% | 197만 |
|---|
| 2026.01.30 | ₩40,379 | ₩41,907 | ₩35,367 | ₩35,675 | -11.65% | 401.7만 |
|---|
| 2026.01.29 | ₩47,027 | ₩47,094 | ₩41,545 | ₩42,966 | -8.63% | 294.2만 |
|---|
| 2026.01.28 | ₩47,134 | ₩47,295 | ₩44,480 | ₩46,062 | -2.27% | 160.8만 |
|---|
| 2026.01.27 | ₩44,494 | ₩46,986 | ₩43,984 | ₩46,852 | +5.30% | 136만 |
|---|
| 2026.01.26 | ₩47,951 | ₩48,205 | ₩44,326 | ₩44,480 | -7.24% | 272.8만 |
|---|
| 2026.01.23 | ₩46,906 | ₩46,926 | ₩45,633 | ₩46,236 | -1.43% | 161.9만 |
|---|
| 2026.01.22 | ₩42,215 | ₩46,906 | ₩42,215 | ₩46,705 | +10.63% | 334.6만 |
|---|
| 2026.01.21 | ₩45,492 | ₩45,820 | ₩41,438 | ₩42,189 | -7.26% | 242만 |
|---|
| 2026.01.20 | ₩44,996 | ₩45,566 | ₩42,416 | ₩44,025 | -2.16% | 217.9만 |
|---|
| 2026.01.16 | ₩41,760 | ₩43,797 | ₩40,755 | ₩43,194 | +3.43% | 178.9만 |
|---|
| 2026.01.15 | ₩42,577 | ₩43,435 | ₩41,760 | ₩41,974 | -1.42% | 144.3만 |
|---|
| 2026.01.14 | ₩42,430 | ₩43,556 | ₩40,929 | ₩42,631 | +0.47% | 200.4만 |
|---|
| 2026.01.13 | ₩42,014 | ₩43,153 | ₩40,956 | ₩41,572 | -1.05% | 180.9만 |
|---|
| 2026.01.12 | ₩40,801 | ₩41,690 | ₩40,172 | ₩41,612 | +1.99% | 217.6만 |
|---|
| 2026.01.09 | ₩39,870 | ₩40,848 | ₩38,912 | ₩39,776 | -0.24% | 261.8만 |
|---|
| 2026.01.08 | ₩38,557 | ₩39,803 | ₩37,927 | ₩39,428 | +2.26% | 192.4만 |
|---|
| 2026.01.07 | ₩36,439 | ₩38,986 | ₩35,649 | ₩38,972 | +6.95% | 223.3만 |
|---|
| 2026.01.06 | ₩35,541 | ₩37,632 | ₩35,260 | ₩37,592 | +5.77% | 190.8만 |
|---|
| 2026.01.05 | ₩33,833 | ₩36,386 | ₩33,518 | ₩35,407 | +4.65% | 240.3만 |
|---|
| 2026.01.02 | ₩33,236 | ₩33,236 | ₩31,936 | ₩32,888 | -1.05% | 166.6만 |
|---|
| 2025.12.31 | ₩32,446 | ₩32,955 | ₩32,164 | ₩32,446 | 0.00% | 146.7만 |
|---|
| 2025.12.30 | ₩34,040 | ₩34,308 | ₩32,787 | ₩32,861 | -3.46% | 134.6만 |
|---|
| 2025.12.29 | ₩33,578 | ₩34,174 | ₩32,647 | ₩33,102 | -1.42% | 222.2만 |
|---|
| 2025.12.26 | ₩35,863 | ₩36,037 | ₩34,308 | ₩34,751 | -3.10% | 141.5만 |
|---|
| 2025.12.24 | ₩36,788 | ₩36,827 | ₩35,112 | ₩35,622 | -3.17% | 109.3만 |
|---|
| 2025.12.23 | ₩37,150 | ₩38,155 | ₩36,345 | ₩37,123 | -0.07% | 176.1만 |
|---|
| 2025.12.22 | ₩38,195 | ₩38,999 | ₩36,955 | ₩37,123 | -2.81% | 196.9만 |
|---|
| 2025.12.19 | ₩35,313 | ₩37,525 | ₩35,300 | ₩36,989 | +4.74% | 357.8만 |
|---|
| 2025.12.18 | ₩34,483 | ₩36,010 | ₩34,282 | ₩35,327 | +2.45% | 130.1만 |
|---|
| 2025.12.17 | ₩36,439 | ₩36,721 | ₩33,973 | ₩34,576 | -5.11% | 176.6만 |
|---|
| 2025.12.16 | ₩35,957 | ₩37,418 | ₩35,488 | ₩35,635 | -0.89% | 163.4만 |
|---|
| 2025.12.15 | ₩39,736 | ₩39,843 | ₩35,809 | ₩35,970 | -9.48% | 253.8만 |
|---|
| 2025.12.12 | ₩40,004 | ₩40,004 | ₩36,198 | ₩38,651 | -3.38% | 303.5만 |
|---|
| 2025.12.11 | ₩34,308 | ₩39,843 | ₩34,308 | ₩39,066 | +13.87% | 510.8만 |
|---|
| 2025.12.10 | ₩35,354 | ₩35,354 | ₩32,003 | ₩34,442 | -2.58% | 312.5만 |
|---|
| 2025.12.09 | ₩34,241 | ₩35,635 | ₩33,745 | ₩35,582 | +3.91% | 237.7만 |
|---|
| 2025.12.08 | ₩34,777 | ₩35,072 | ₩33,558 | ₩33,853 | -2.66% | 144.9만 |
|---|
| 2025.12.05 | ₩34,871 | ₩35,481 | ₩33,585 | ₩34,737 | -0.38% | 170.7만 |
|---|
| 2025.12.04 | ₩32,807 | ₩34,818 | ₩32,513 | ₩34,496 | +5.15% | 195.9만 |
|---|
| 2025.12.03 | ₩33,571 | ₩33,611 | ₩32,633 | ₩33,209 | -1.08% | 146.8만 |
|---|
| 2025.12.02 | ₩33,544 | ₩34,362 | ₩32,673 | ₩33,183 | -1.08% | 157.3만 |
|---|
| 2025.12.01 | ₩34,844 | ₩34,978 | ₩33,678 | ₩33,879 | -2.77% | 166.8만 |
|---|
| 2025.11.28 | ₩33,906 | ₩35,756 | ₩33,424 | ₩34,496 | +1.74% | 133.3만 |
|---|
| 2025.11.26 | ₩32,486 | ₩33,611 | ₩32,164 | ₩33,571 | +3.34% | 162.6만 |
|---|
| 2025.11.25 | ₩31,615 | ₩32,486 | ₩31,159 | ₩32,204 | +1.87% | 131.5만 |
|---|
| 2025.11.24 | ₩30,033 | ₩31,876 | ₩29,805 | ₩31,802 | +5.89% | 239.4만 |
|---|
| 2025.11.21 | ₩29,082 | ₩30,770 | ₩28,137 | ₩29,658 | +1.98% | 941.9만 |
|---|
| 2025.11.20 | ₩32,693 | ₩33,786 | ₩29,511 | ₩29,551 | -9.61% | 369.1만 |
|---|
| 2025.11.19 | ₩31,682 | ₩33,826 | ₩31,561 | ₩32,017 | +1.06% | 326.8만 |
|---|
| 2025.11.18 | ₩29,953 | ₩31,615 | ₩29,537 | ₩31,226 | +4.25% | 327만 |
|---|
| 2025.11.17 | ₩28,814 | ₩30,998 | ₩28,680 | ₩30,315 | +5.21% | 335만 |
|---|
| 2025.11.14 | ₩27,608 | ₩30,120 | ₩27,313 | ₩28,921 | +4.76% | 228.6만 |
|---|
| 2025.11.13 | ₩30,797 | ₩31,414 | ₩29,240 | ₩29,470 | -4.31% | 220.3만 |
|---|
| 2025.11.12 | ₩30,918 | ₩32,901 | ₩30,811 | ₩30,945 | +0.09% | 302.3만 |
|---|
| 2025.11.11 | ₩31,025 | ₩31,695 | ₩30,060 | ₩30,730 | -0.95% | 157.5만 |
|---|
| 2025.11.10 | ₩30,717 | ₩32,231 | ₩30,556 | ₩30,730 | +0.04% | 261만 |
|---|
| 2025.11.07 | ₩27,869 | ₩30,167 | ₩27,608 | ₩29,859 | +7.14% | 319.9만 |
|---|
| 2025.11.06 | ₩29,082 | ₩29,765 | ₩27,755 | ₩27,943 | -3.92% | 275만 |
|---|
| 2025.11.05 | ₩29,176 | ₩29,216 | ₩28,438 | ₩28,706 | -1.61% | 198.3만 |
|---|
| 2025.11.04 | ₩29,216 | ₩29,765 | ₩28,157 | ₩28,559 | -2.25% | 369.1만 |
|---|
| 2025.11.03 | ₩31,869 | ₩32,486 | ₩30,174 | ₩30,355 | -4.75% | 245.4만 |
|---|
| 2025.10.31 | ₩33,290 | ₩33,558 | ₩31,775 | ₩32,204 | -3.26% | 196.8만 |
|---|
| 2025.10.30 | ₩31,159 | ₩34,161 | ₩30,784 | ₩33,772 | +8.39% | 312.3만 |
|---|
| 2025.10.29 | ₩34,777 | ₩34,844 | ₩31,052 | ₩31,507 | -9.40% | 592.3만 |
|---|
| 2025.10.28 | ₩33,142 | ₩34,844 | ₩32,124 | ₩34,014 | +2.63% | 376.9만 |
|---|
| 2025.10.27 | ₩31,936 | ₩33,638 | ₩30,556 | ₩33,290 | +4.24% | 688.8만 |
|---|
| 2025.10.24 | ₩30,516 | ₩32,151 | ₩30,429 | ₩31,226 | +2.33% | 146.9만 |
|---|
| 2025.10.23 | ₩32,298 | ₩32,432 | ₩31,239 | ₩31,387 | -2.82% | 157.1만 |
|---|
| 2025.10.22 | ₩30,609 | ₩32,311 | ₩30,154 | ₩31,695 | +3.55% | 308만 |
|---|
| 2025.10.21 | ₩33,323 | ₩33,504 | ₩31,186 | ₩31,775 | -4.65% | 491.3만 |
|---|
| 2025.10.20 | ₩35,528 | ₩36,908 | ₩33,926 | ₩36,546 | +2.87% | 371.9만 |
|---|
| 2025.10.17 | ₩34,516 | ₩35,917 | ₩33,007 | ₩33,933 | -1.69% | 610.9만 |
|---|
| 2025.10.16 | ₩37,498 | ₩40,674 | ₩36,868 | ₩37,525 | +0.07% | 713.8만 |
|---|
| 2025.10.15 | ₩38,932 | ₩42,419 | ₩35,809 | ₩36,855 | -5.34% | 671.1만 |
|---|
| 2025.10.14 | ₩36,881 | ₩38,235 | ₩34,094 | ₩36,439 | -1.20% | 563.1만 |
|---|
| 2025.10.13 | ₩36,781 | ₩37,947 | ₩35,515 | ₩36,707 | -0.20% | 453만 |
|---|
| 2025.10.10 | ₩32,874 | ₩35,917 | ₩32,566 | ₩34,563 | +5.14% | 617.1만 |
|---|