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 | ₩27,310 | ₩28,017 | ₩25,956 | ₩27,658 | +1.28% | 480.5만 |
| 2026.09.28–2026.10.02 | ₩29,782 | ₩30,378 | ₩26,934 | ₩27,310 | -8.30% | 554.6만 |
| 2026.09.21–2026.09.25 | ₩31,799 | ₩33,286 | ₩30,418 | ₩31,477 | -1.01% | 377만 |
| 2026.09.14–2026.09.18 | ₩30,311 | ₩32,214 | ₩29,373 | ₩31,142 | +2.74% | 516.4만 |
| 2026.09.08–2026.09.11 | ₩33,541 | ₩34,313 | ₩31,490 | ₩31,665 | -5.59% | 305.7만 |
| 2026.08.31–2026.09.04 | ₩33,648 | ₩34,305 | ₩31,437 | ₩33,621 | -0.08% | 539.2만 |
| 2026.08.24–2026.08.28 | ₩34,921 | ₩36,931 | ₩33,350 | ₩33,648 | -3.65% | 535.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,822 |
| ₩35,310 |
| ₩31,517 |
| ₩34,439 |
| +1.82% |
| 697.3만 |
| 2026.08.10–2026.08.14 | ₩32,911 | ₩35,377 | ₩32,696 | ₩33,822 | +2.77% | 480.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,589 | ₩33,366 | ₩24,241 | ₩33,125 | +34.71% | 810.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,643 | ₩25,434 | ₩22,378 | ₩24,670 | +0.11% | 591.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,633 | ₩26,264 | ₩22,177 | ₩23,906 | +5.62% | 558.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,393 | ₩26,452 | ₩22,023 | ₩22,646 | -10.82% | 565.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,784 | ₩29,145 | ₩24,777 | ₩26,050 | -9.50% | 487.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,288 | ₩29,975 | ₩26,653 | ₩28,583 | +1.04% | 471.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,892 | ₩32,438 | ₩27,296 | ₩28,596 | -10.34% | 816.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,774 | ₩36,181 | ₩32,134 | ₩32,589 | -6.28% | 1166.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,968 | ₩32,670 | ₩28,261 | ₩32,281 | +4.24% | 1324.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,814 | ₩35,705 | ₩29,787 | ₩30,351 | -12.82% | 958.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,573 | ₩37,306 | ₩33,501 | ₩36,274 | +4.92% | 467.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,365 | ₩39,062 | ₩32,897 | ₩33,929 | -11.56% | 1131만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,134 | ₩43,403 | ₩37,360 | ₩37,748 | -5.94% | 724.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,449 | ₩41,902 | ₩35,926 | ₩40,134 | +10.11% | 703.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,861 | ₩39,450 | ₩34,975 | ₩36,810 | -5.28% | 590.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,864 | ₩45,293 | ₩37,909 | ₩39,048 | -12.96% | 634.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,276 | ₩45,762 | ₩39,276 | ₩45,427 | +15.66% | 642.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,847 | ₩42,881 | ₩37,065 | ₩40,120 | +3.28% | 540.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,221 | ₩40,710 | ₩33,393 | ₩39,437 | +8.88% | 721.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,286 | ₩36,181 | ₩32,134 | ₩35,457 | +6.52% | 828.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,402 | ₩42,854 | ₩32,576 | ₩33,487 | -17.11% | 1027만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,380 | ₩46,525 | ₩39,196 | ₩39,879 | -3.63% | 723.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,946 | ₩50,077 | ₩41,594 | ₩43,122 | -10.06% | 782.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,482 | ₩49,433 | ₩39,196 | ₩49,393 | +22.01% | 938.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,877 | ₩41,433 | ₩35,082 | ₩40,442 | +9.67% | 708.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,923 | ₩41,273 | ₩36,717 | ₩38,673 | +1.98% | 731.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,698 | ₩40,696 | ₩34,680 | ₩37,655 | +5.48% | 1098.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,946 | ₩48,199 | ₩35,363 | ₩35,671 | -25.60% | 1265.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,991 | ₩46,921 | ₩41,433 | ₩46,231 | +2.76% | 956.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,797 | ₩43,792 | ₩40,167 | ₩43,189 | +5.86% | 922.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,829 | ₩40,844 | ₩33,514 | ₩39,772 | +17.57% | 1108.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,574 | ₩34,305 | ₩31,933 | ₩32,884 | -2.06% | 670.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,191 | ₩38,995 | ₩34,305 | ₩34,747 | -9.02% | 623.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,732 | ₩39,839 | ₩33,970 | ₩36,985 | -6.91% | 1081.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,774 | ₩40,000 | ₩32,000 | ₩38,646 | +11.14% | 1509.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,841 | ₩35,477 | ₩32,509 | ₩34,733 | -0.31% | 837.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,030 | ₩35,752 | ₩29,802 | ₩34,492 | +14.86% | 666.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,810 | ₩33,822 | ₩28,134 | ₩29,655 | +2.93% | 2299.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,713 | ₩32,897 | ₩27,310 | ₩28,918 | -5.85% | 1169.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,866 | ₩32,482 | ₩27,604 | ₩29,856 | -6.31% | 1407.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,933 | ₩34,841 | ₩30,552 | ₩32,201 | +0.84% | 2167만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,524 | ₩36,904 | ₩30,150 | ₩31,222 | -12.11% | 1475.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,777 | ₩42,414 | ₩33,003 | ₩33,929 | -7.74% | 3012만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,871 | ₩35,913 | ₩32,562 | ₩34,559 | +5.14% | 617.1만 |
|---|