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 | ₩262,430 | ₩262,711 | ₩257,177 | ₩260,567 | -0.71% | 5424.1만 |
| 2026.09.28–2026.10.02 | ₩183,663 | ₩200,172 | ₩179,120 | ₩193,003 | +5.09% | 638.3만 |
| 2026.09.21–2026.09.25 | ₩183,610 | ₩191,368 | ₩179,522 | ₩185,084 | +0.80% | 693.5만 |
| 2026.09.14–2026.09.18 | ₩179,978 | ₩184,588 | ₩174,055 | ₩182,095 | +1.18% | 1186만 |
| 2026.09.08–2026.09.11 | ₩187,388 | ₩187,924 | ₩169,901 | ₩175,248 | -6.48% | 770.2만 |
| 2026.08.31–2026.09.04 | ₩208,373 | ₩211,402 | ₩187,603 | ₩188,970 | -9.31% | 671.4만 |
| 2026.08.24–2026.08.28 | ₩206,939 | ₩213,680 | ₩199,114 | ₩210,584 | +1.76% | 589.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,470 |
| ₩209,083 |
| ₩194,799 |
| ₩207,274 |
| +4.44% |
| 484.3만 |
| 2026.08.10–2026.08.14 | ₩195,764 | ₩207,837 | ₩195,764 | ₩200,668 | +2.51% | 548만 |
|---|
| 2026.08.03–2026.08.07 | ₩187,000 | ₩200,561 | ₩183,891 | ₩197,934 | +5.85% | 744만 |
|---|
| 2026.07.27–2026.07.31 | ₩161,834 | ₩192,427 | ₩161,245 | ₩183,851 | +13.60% | 1101.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩165,345 | ₩169,097 | ₩149,988 | ₩158,819 | -3.95% | 837.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩167,757 | ₩171,549 | ₩160,869 | ₩166,658 | -0.66% | 613.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩165,801 | ₩171,322 | ₩159,864 | ₩167,154 | +0.82% | 711.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩157,841 | ₩168,119 | ₩150,176 | ₩166,899 | +5.74% | 818.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩150,819 | ₩158,189 | ₩148,970 | ₩155,067 | +2.82% | 1137.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩156,005 | ₩160,052 | ₩152,092 | ₩153,767 | -1.43% | 1294.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩182,779 | ₩185,539 | ₩145,392 | ₩152,333 | -16.66% | 1135.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩188,943 | ₩196,916 | ₩183,248 | ₩183,583 | -2.84% | 798.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩196,514 | ₩197,854 | ₩178,759 | ₩185,901 | -5.40% | 768.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩188,862 | ₩200,293 | ₩188,420 | ₩198,631 | +5.17% | 648.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩194,048 | ₩197,961 | ₩184,856 | ₩190,162 | -2.00% | 620.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩182,578 | ₩206,336 | ₩177,914 | ₩196,514 | +7.63% | 1133.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩183,529 | ₩191,221 | ₩179,415 | ₩182,953 | -0.31% | 602만 |
|---|
| 2026.04.20–2026.04.24 | ₩186,142 | ₩192,668 | ₩179,402 | ₩183,811 | -1.25% | 490.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩179,683 | ₩190,135 | ₩175,395 | ₩187,254 | +4.21% | 689.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩190,578 | ₩198,323 | ₩176,373 | ₩178,812 | -6.17% | 517.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩186,772 | ₩193,941 | ₩184,333 | ₩191,154 | +2.35% | 336.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩201,485 | ₩204,487 | ₩184,253 | ₩184,400 | -8.48% | 622.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩210,705 | ₩211,991 | ₩198,323 | ₩200,748 | -4.73% | 644.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩216,212 | ₩220,219 | ₩208,199 | ₩208,896 | -3.38% | 392.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩209,043 | ₩225,860 | ₩207,261 | ₩218,035 | +4.30% | 615.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩206,229 | ₩211,656 | ₩198,913 | ₩209,834 | +1.75% | 562.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩207,046 | ₩212,085 | ₩202,008 | ₩207,918 | +0.42% | 461.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩208,011 | ₩218,329 | ₩197,171 | ₩210,075 | +0.99% | 776만 |
|---|
| 2026.02.02–2026.02.06 | ₩206,430 | ₩213,680 | ₩196,608 | ₩208,668 | +1.08% | 948.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩217,874 | ₩222,363 | ₩203,294 | ₩209,217 | -3.97% | 528.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩218,450 | ₩221,814 | ₩214,403 | ₩217,271 | -0.54% | 293.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩229,586 | ₩230,524 | ₩219,964 | ₩223,448 | -2.67% | 504.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩227,951 | ₩236,112 | ₩227,401 | ₩229,840 | +0.83% | 340만 |
|---|
| 2025.12.29–2026.01.02 | ₩236,380 | ₩237,023 | ₩225,244 | ₩227,937 | -3.57% | 258만 |
|---|
| 2025.12.22–2025.12.26 | ₩238,550 | ₩241,539 | ₩233,673 | ₩236,634 | -0.80% | 157.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩237,639 | ₩239,475 | ₩232,641 | ₩238,751 | +0.47% | 653.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩232,989 | ₩242,088 | ₩231,019 | ₩235,844 | +1.23% | 470.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩232,587 | ₩240,292 | ₩229,559 | ₩232,520 | -0.03% | 408.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩232,172 | ₩236,661 | ₩226,986 | ₩235,080 | +1.25% | 357.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩239,877 | ₩239,877 | ₩227,482 | ₩230,644 | -3.85% | 411.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩237,465 | ₩241,458 | ₩233,096 | ₩240,681 | +1.35% | 527.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩266,074 | ₩266,342 | ₩229,103 | ₩235,991 | -11.31% | 728.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩276,701 | ₩276,942 | ₩262,684 | ₩266,048 | -3.85% | 333.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩274,275 | ₩277,143 | ₩270,537 | ₩274,449 | +0.06% | 309.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩268,500 | ₩274,181 | ₩266,061 | ₩271,836 | +1.24% | 334.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩270,309 | ₩272,024 | ₩263,461 | ₩263,850 | -2.39% | 58.5만 |
|---|