시장 데이터를 불러오는 중
전체 종목
PTC Inc. 과거 주가
PTC Inc. - Common Stock · PTC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PTC Inc. - Common Stock · PTC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩262,663 | ₩262,944 | ₩257,405 | ₩260,798 | -0.71% | 5424.1만 |
| 2026.09.28–2026.10.02 | ₩183,826 | ₩200,350 | ₩179,280 | ₩193,174 | +5.09% | 638.3만 |
| 2026.09.21–2026.09.25 | ₩183,773 | ₩191,538 | ₩179,682 | ₩185,248 | +0.80% | 693.5만 |
| 2026.09.14–2026.09.18 | ₩180,138 | ₩184,752 | ₩174,210 | ₩182,257 | +1.18% | 1186만 |
| 2026.09.08–2026.09.11 | ₩187,555 | ₩188,091 | ₩170,052 | ₩175,403 | -6.48% | 770.2만 |
| 2026.08.31–2026.09.04 | ₩208,558 | ₩211,589 | ₩187,769 | ₩189,137 | -9.31% | 671.4만 |
| 2026.08.24–2026.08.28 | ₩207,123 | ₩213,869 | ₩199,290 | ₩210,771 | +1.76% | 589.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,269 |
| ₩194,972 |
| ₩207,458 |
| +4.44% |
| 484.3만 |
| 2026.08.10–2026.08.14 | ₩195,937 | ₩208,022 | ₩195,937 | ₩200,846 | +2.51% | 548만 |
|---|
| 2026.08.03–2026.08.07 | ₩187,166 | ₩200,739 | ₩184,054 | ₩198,110 | +5.85% | 744만 |
|---|
| 2026.07.27–2026.07.31 | ₩161,978 | ₩192,598 | ₩161,388 | ₩184,014 | +13.60% | 1101.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩165,492 | ₩169,247 | ₩150,122 | ₩158,960 | -3.95% | 837.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩167,906 | ₩171,702 | ₩161,012 | ₩166,806 | -0.66% | 613.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩165,948 | ₩171,474 | ₩160,006 | ₩167,303 | +0.82% | 711.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩157,981 | ₩168,268 | ₩150,309 | ₩167,048 | +5.74% | 818.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩150,953 | ₩158,330 | ₩149,102 | ₩155,205 | +2.82% | 1137.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩156,144 | ₩160,194 | ₩152,227 | ₩153,904 | -1.43% | 1294.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩182,941 | ₩185,704 | ₩145,521 | ₩152,469 | -16.66% | 1135.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩189,111 | ₩197,091 | ₩183,410 | ₩183,746 | -2.84% | 798.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩196,688 | ₩198,030 | ₩178,917 | ₩186,066 | -5.40% | 768.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩189,030 | ₩200,471 | ₩188,588 | ₩198,808 | +5.17% | 648.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩194,221 | ₩198,137 | ₩185,020 | ₩190,331 | -2.00% | 620.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩182,740 | ₩206,520 | ₩178,072 | ₩196,688 | +7.63% | 1133.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩183,692 | ₩191,391 | ₩179,575 | ₩183,115 | -0.31% | 602만 |
|---|
| 2026.04.20–2026.04.24 | ₩186,307 | ₩192,839 | ₩179,561 | ₩183,974 | -1.25% | 490.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩179,843 | ₩190,304 | ₩175,551 | ₩187,421 | +4.21% | 689.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩190,747 | ₩198,499 | ₩176,530 | ₩178,971 | -6.17% | 517.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩186,938 | ₩194,113 | ₩184,497 | ₩191,324 | +2.35% | 336.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩201,664 | ₩204,669 | ₩184,416 | ₩184,564 | -8.48% | 622.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩210,892 | ₩212,179 | ₩198,499 | ₩200,927 | -4.73% | 644.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩216,404 | ₩220,414 | ₩208,384 | ₩209,081 | -3.38% | 392.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩209,229 | ₩226,061 | ₩207,445 | ₩218,228 | +4.30% | 615.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩206,412 | ₩211,844 | ₩199,089 | ₩210,020 | +1.75% | 562.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩207,230 | ₩212,273 | ₩202,187 | ₩208,102 | +0.42% | 461.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩208,196 | ₩218,523 | ₩197,346 | ₩210,261 | +0.99% | 776만 |
|---|
| 2026.02.02–2026.02.06 | ₩206,613 | ₩213,869 | ₩196,782 | ₩208,853 | +1.08% | 948.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩218,067 | ₩222,560 | ₩203,475 | ₩209,403 | -3.97% | 528.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩218,644 | ₩222,010 | ₩214,594 | ₩217,464 | -0.54% | 293.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩229,790 | ₩230,728 | ₩220,160 | ₩223,647 | -2.67% | 504.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩228,153 | ₩236,321 | ₩227,603 | ₩230,044 | +0.83% | 340만 |
|---|
| 2025.12.29–2026.01.02 | ₩236,589 | ₩237,233 | ₩225,444 | ₩228,140 | -3.57% | 258만 |
|---|
| 2025.12.22–2025.12.26 | ₩238,762 | ₩241,753 | ₩233,880 | ₩236,844 | -0.80% | 157.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩237,850 | ₩239,688 | ₩232,847 | ₩238,963 | +0.47% | 653.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩233,196 | ₩242,303 | ₩231,225 | ₩236,053 | +1.23% | 470.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩232,794 | ₩240,506 | ₩229,763 | ₩232,727 | -0.03% | 408.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩232,378 | ₩236,871 | ₩227,188 | ₩235,288 | +1.25% | 357.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩240,090 | ₩240,090 | ₩227,684 | ₩230,849 | -3.85% | 411.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩237,676 | ₩241,673 | ₩233,303 | ₩240,895 | +1.35% | 527.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩266,311 | ₩266,579 | ₩229,307 | ₩236,200 | -11.31% | 728.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩276,946 | ₩277,188 | ₩262,917 | ₩266,284 | -3.85% | 333.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩274,519 | ₩277,389 | ₩270,777 | ₩274,693 | +0.06% | 309.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩268,738 | ₩274,425 | ₩266,297 | ₩272,078 | +1.24% | 334.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩270,549 | ₩272,266 | ₩263,695 | ₩264,084 | -2.39% | 58.5만 |
|---|