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 | ₩262,602 | ₩262,883 | ₩257,346 | ₩260,738 | -0.71% | 5424.1만 |
| 2026.09.28–2026.10.02 | ₩183,784 | ₩200,304 | ₩179,238 | ₩193,130 | +5.09% | 638.3만 |
| 2026.09.21–2026.09.25 | ₩183,730 | ₩191,494 | ₩179,640 | ₩185,205 | +0.80% | 693.5만 |
| 2026.09.14–2026.09.18 | ₩180,096 | ₩184,709 | ₩174,170 | ₩182,215 | +1.18% | 1186만 |
| 2026.09.08–2026.09.11 | ₩187,511 | ₩188,048 | ₩170,013 | ₩175,363 | -6.48% | 770.2만 |
| 2026.08.31–2026.09.04 | ₩208,510 | ₩211,540 | ₩187,726 | ₩189,094 | -9.31% | 671.4만 |
| 2026.08.24–2026.08.28 | ₩207,075 | ₩213,820 | ₩199,244 | ₩210,722 | +1.76% | 589.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,601 |
| ₩209,221 |
| ₩194,927 |
| ₩207,410 |
| +4.44% |
| 484.3만 |
| 2026.08.10–2026.08.14 | ₩195,892 | ₩207,974 | ₩195,892 | ₩200,800 | +2.51% | 548만 |
|---|
| 2026.08.03–2026.08.07 | ₩187,123 | ₩200,693 | ₩184,012 | ₩198,064 | +5.85% | 744만 |
|---|
| 2026.07.27–2026.07.31 | ₩161,940 | ₩192,553 | ₩161,350 | ₩183,971 | +13.60% | 1101.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩165,454 | ₩169,208 | ₩150,087 | ₩158,923 | -3.95% | 837.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩167,867 | ₩171,662 | ₩160,975 | ₩166,768 | -0.66% | 613.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩165,910 | ₩171,434 | ₩159,969 | ₩167,264 | +0.82% | 711.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩157,945 | ₩168,229 | ₩150,275 | ₩167,009 | +5.74% | 818.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩150,918 | ₩158,293 | ₩149,068 | ₩155,169 | +2.82% | 1137.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩156,108 | ₩160,157 | ₩152,192 | ₩153,868 | -1.43% | 1294.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩182,899 | ₩185,661 | ₩145,488 | ₩152,434 | -16.66% | 1135.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩189,067 | ₩197,045 | ₩183,368 | ₩183,703 | -2.84% | 798.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩196,643 | ₩197,984 | ₩178,876 | ₩186,023 | -5.40% | 768.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩188,986 | ₩200,424 | ₩188,544 | ₩198,762 | +5.17% | 648.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩194,176 | ₩198,091 | ₩184,977 | ₩190,287 | -2.00% | 620.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩182,698 | ₩206,472 | ₩178,031 | ₩196,643 | +7.63% | 1133.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩183,650 | ₩191,346 | ₩179,533 | ₩183,073 | -0.31% | 602만 |
|---|
| 2026.04.20–2026.04.24 | ₩186,264 | ₩192,795 | ₩179,520 | ₩183,931 | -1.25% | 490.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩179,801 | ₩190,260 | ₩175,510 | ₩187,377 | +4.21% | 689.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩190,703 | ₩198,453 | ₩176,489 | ₩178,930 | -6.17% | 517.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩186,895 | ₩194,068 | ₩184,454 | ₩191,279 | +2.35% | 336.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩201,618 | ₩204,621 | ₩184,374 | ₩184,521 | -8.48% | 622.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩210,843 | ₩212,130 | ₩198,453 | ₩200,880 | -4.73% | 644.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩216,354 | ₩220,364 | ₩208,336 | ₩209,033 | -3.38% | 392.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩209,180 | ₩226,009 | ₩207,397 | ₩218,178 | +4.30% | 615.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩206,365 | ₩211,795 | ₩199,043 | ₩209,972 | +1.75% | 562.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩207,182 | ₩212,224 | ₩202,141 | ₩208,054 | +0.42% | 461.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩208,148 | ₩218,473 | ₩197,300 | ₩210,213 | +0.99% | 776만 |
|---|
| 2026.02.02–2026.02.06 | ₩206,566 | ₩213,820 | ₩196,737 | ₩208,805 | +1.08% | 948.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩218,017 | ₩222,509 | ₩203,428 | ₩209,355 | -3.97% | 528.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩218,594 | ₩221,959 | ₩214,544 | ₩217,414 | -0.54% | 293.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩229,736 | ₩230,675 | ₩220,109 | ₩223,595 | -2.67% | 504.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩228,100 | ₩236,267 | ₩227,551 | ₩229,991 | +0.83% | 340만 |
|---|
| 2025.12.29–2026.01.02 | ₩236,535 | ₩237,178 | ₩225,392 | ₩228,087 | -3.57% | 258만 |
|---|
| 2025.12.22–2025.12.26 | ₩238,707 | ₩241,697 | ₩233,826 | ₩236,790 | -0.80% | 157.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩237,795 | ₩239,632 | ₩232,794 | ₩238,908 | +0.47% | 653.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩233,142 | ₩242,247 | ₩231,171 | ₩235,998 | +1.23% | 470.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩232,740 | ₩240,450 | ₩229,710 | ₩232,673 | -0.03% | 408.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩232,324 | ₩236,816 | ₩227,135 | ₩235,234 | +1.25% | 357.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩240,035 | ₩240,035 | ₩227,631 | ₩230,796 | -3.85% | 411.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩237,621 | ₩241,617 | ₩233,250 | ₩240,839 | +1.35% | 527.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩266,249 | ₩266,517 | ₩229,254 | ₩236,146 | -11.31% | 728.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩276,882 | ₩277,124 | ₩262,857 | ₩266,222 | -3.85% | 333.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩274,455 | ₩277,325 | ₩270,714 | ₩274,630 | +0.06% | 309.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩268,676 | ₩274,362 | ₩266,236 | ₩272,015 | +1.24% | 334.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩270,486 | ₩272,203 | ₩263,634 | ₩264,023 | -2.39% | 58.5만 |
|---|