Purecycle Technologies Holdings Corp (PCT) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	3.15	3.41	3.04	3.07	-3.91%	9,476,800
2026-10-15	3.13	3.20	3.04	3.19	-0.78%	7,668,900
2026-10-14	3.38	3.38	3.09	3.22	-6.40%	6,145,800
2026-10-13	3.56	3.57	3.42	3.44	-4.44%	6,373,100
2026-10-12	3.88	3.90	3.58	3.60	-8.16%	5,381,600
2026-10-09	3.98	4.00	3.81	3.92	-0.25%	4,046,200
2026-10-08	3.75	4.04	3.60	3.93	+3.42%	10,465,800
2026-10-07	3.97	3.97	3.72	3.80	-5.12%	6,445,800
2026-10-06	4.18	4.20	3.93	4.00	-2.08%	5,060,400
2026-10-05	4.32	4.37	3.85	4.09	-6.83%	9,544,600
2026-10-02	4.36	4.60	4.22	4.39	+2.33%	5,571,000
2026-10-01	4.41	4.47	4.24	4.29	-2.72%	5,794,800
2026-09-30	4.53	4.58	4.28	4.41	-0.45%	10,635,100
2026-09-29	4.71	4.74	4.34	4.43	-4.94%	6,268,600
2026-09-28	4.88	4.94	4.63	4.66	-7.17%	7,579,900
2026-09-25	4.90	5.20	4.78	5.02	+3.29%	5,309,400
2026-09-24	5.10	5.13	4.83	4.86	-5.63%	10,787,000
2026-09-23	5.55	5.61	5.12	5.15	-7.87%	6,808,900
2026-09-22	5.74	5.74	5.51	5.59	-1.41%	2,876,100
2026-09-21	5.78	5.87	5.61	5.67	-0.87%	2,607,800
2026-09-18	5.75	5.85	5.65	5.72	+0.53%	6,332,300
2026-09-17	5.68	5.75	5.54	5.69	+3.08%	4,206,700
2026-09-16	5.58	5.70	5.40	5.52	-1.08%	3,634,000
2026-09-15	5.85	5.91	5.50	5.58	-4.62%	4,325,900
2026-09-14	5.86	5.92	5.76	5.85	-2.82%	2,692,200
2026-09-11	5.89	6.23	5.83	6.02	+3.26%	3,060,900
2026-09-10	6.16	6.23	5.73	5.83	-7.02%	6,482,400
2026-09-09	6.68	6.76	6.25	6.27	-3.69%	2,517,500
2026-09-08	6.38	6.58	6.26	6.51	+1.88%	2,211,800
2026-09-04	6.30	6.46	6.30	6.39	+1.11%	1,531,900
2026-09-03	6.32	6.47	6.09	6.32	-0.16%	2,924,800
2026-09-02	6.26	6.44	6.20	6.33	+0.64%	2,112,800
2026-09-01	6.37	6.46	6.12	6.29	-3.68%	3,609,600
2026-08-31	6.66	6.66	6.36	6.53	+0.46%	2,793,800
2026-08-28	6.63	6.79	6.46	6.50	-2.26%	1,833,800
2026-08-27	6.79	6.81	6.63	6.65	-0.60%	2,434,600
2026-08-26	6.69	6.89	6.44	6.69	+0.15%	2,421,200
2026-08-25	6.62	6.70	6.38	6.68	+1.06%	3,442,195
2026-08-24	6.73	6.83	6.52	6.61	-2.79%	3,991,033
2026-08-21	6.70	6.99	6.68	6.80	+0.74%	2,780,400
2026-08-20	7.11	7.15	6.61	6.75	-5.86%	4,807,100
2026-08-19	6.86	7.36	6.86	7.17	+4.22%	4,634,500
2026-08-18	7.00	7.19	6.84	6.88	-4.64%	2,956,800
2026-08-17	6.93	7.22	6.73	7.21	+3.81%	4,432,200
2026-08-14	7.03	7.13	6.80	6.95	-0.71%	3,977,500
2026-08-13	7.18	7.46	6.98	7.00	-2.37%	4,867,200
2026-08-12	7.87	7.94	7.15	7.17	-6.27%	4,120,800
2026-08-11	7.37	7.71	7.04	7.65	+5.52%	4,744,400
2026-08-10	7.19	7.43	7.09	7.25	+0.55%	4,494,500
2026-08-07	6.80	7.42	6.60	7.21	+4.95%	6,705,400
2026-08-06	6.79	7.20	6.62	6.87	+0.00%	6,839,400
2026-08-05	7.20	7.20	6.83	6.87	-4.98%	4,447,600
2026-08-04	7.23	7.33	7.10	7.23	+3.14%	4,668,900
2026-08-03	6.47	7.09	6.41	7.01	+10.05%	5,955,200
2026-07-31	6.45	6.55	6.09	6.37	+0.31%	2,993,500
2026-07-30	5.97	6.38	5.96	6.35	+7.26%	4,009,000
2026-07-29	6.11	6.21	5.85	5.92	-4.05%	4,063,100
2026-07-28	5.98	6.19	5.87	6.17	+3.18%	3,513,100
2026-07-27	5.85	6.06	5.75	5.98	+2.22%	3,151,900
2026-07-24	5.99	6.02	5.81	5.85	-2.66%	3,863,700
2026-07-23	6.10	6.22	5.93	6.01	-4.15%	3,198,700
2026-07-22	6.46	6.52	6.25	6.27	-2.94%	2,673,600
2026-07-21	6.24	6.50	6.18	6.46	+6.08%	3,036,106
2026-07-20	6.02	6.16	5.92	6.09	+0.74%	3,181,136
2026-07-17	6.01	6.23	5.96	6.04	-0.82%	4,508,800
2026-07-16	6.89	6.89	6.09	6.09	-13.55%	7,715,800
2026-07-15	7.02	7.53	6.96	7.05	+4.29%	4,809,000
2026-07-14	6.80	6.99	6.66	6.76	+0.90%	3,198,900
2026-07-13	7.23	7.34	6.63	6.70	-8.22%	5,025,400
2026-07-10	7.50	7.58	7.18	7.30	-2.14%	2,970,100
2026-07-09	7.43	7.56	7.21	7.46	+2.47%	4,529,400
2026-07-08	7.02	7.41	7.02	7.28	+1.82%	7,419,000
2026-07-07	7.63	7.67	7.14	7.15	-7.62%	4,007,200
2026-07-06	7.60	7.80	7.46	7.74	+1.71%	3,152,900
2026-07-02	8.27	8.34	7.57	7.61	-4.99%	3,619,900
2026-07-01	8.15	8.36	7.99	8.01	-1.23%	3,267,800
2026-06-30	7.70	8.14	7.66	8.11	+6.43%	4,533,800
2026-06-29	7.79	7.99	7.29	7.62	-2.18%	5,598,500
2026-06-26	7.75	7.95	7.58	7.79	-1.39%	7,685,900
2026-06-25	8.02	8.23	7.74	7.90	-1.25%	4,082,400
2026-06-24	8.19	8.26	7.72	8.00	-3.50%	7,008,000
2026-06-23	8.10	8.47	8.05	8.29	-0.60%	4,861,600
2026-06-22	8.69	9.07	8.29	8.34	-4.14%	4,676,300
2026-06-18	8.89	8.92	8.62	8.70	+0.93%	5,796,400
2026-06-17	8.15	9.02	8.15	8.62	+5.25%	8,570,400
2026-06-16	8.72	8.74	8.05	8.19	-6.93%	8,902,700
2026-06-15	9.20	9.32	8.62	8.80	-0.90%	7,264,200
2026-06-12	9.16	9.23	8.74	8.88	-1.55%	8,478,300
2026-06-11	8.24	9.09	8.01	9.02	-8.75%	37,120,500
2026-06-10	10.55	10.91	9.87	9.88	-8.43%	5,605,700
2026-06-09	12.18	12.32	10.50	10.79	-10.15%	6,671,100
2026-06-08	12.75	12.81	11.88	12.02	-4.00%	4,307,700
2026-06-05	13.66	13.81	12.20	12.52	-10.29%	5,588,200
2026-06-04	13.55	14.20	13.21	13.95	+2.35%	4,404,500
2026-06-03	12.60	13.89	12.60	13.63	+6.11%	6,289,300
2026-06-02	12.12	13.18	12.01	12.85	+5.03%	3,771,600
2026-06-01	12.48	12.64	12.02	12.23	-1.29%	2,765,400
2026-05-29	12.73	13.08	12.37	12.39	-3.73%	3,645,800
2026-05-28	12.60	12.89	12.34	12.87	+1.66%	2,551,200
2026-05-27	12.32	12.92	12.12	12.66	+3.18%	4,026,600
2026-05-26	11.63	12.59	11.56	12.27	+8.39%	6,176,500
2026-05-22	11.33	11.60	10.93	11.32	-0.09%	3,915,200
2026-05-21	11.88	12.15	11.26	11.33	-4.47%	4,408,600
2026-05-20	12.25	12.45	11.54	11.86	-3.50%	4,094,200
2026-05-19	12.72	12.72	12.02	12.29	-4.21%	4,633,200
2026-05-18	12.60	13.29	12.40	12.83	+1.91%	7,729,800
2026-05-15	11.94	12.94	11.90	12.59	+1.61%	6,701,000
2026-05-14	11.56	12.90	11.46	12.39	+21.47%	15,404,900
2026-05-13	10.09	10.24	9.55	10.20	+4.51%	4,650,700
2026-05-12	9.75	10.00	9.23	9.76	-1.31%	5,010,500
2026-05-11	9.50	10.39	9.40	9.89	+3.78%	5,782,200
2026-05-08	8.99	9.76	8.72	9.53	+6.60%	5,058,500
2026-05-07	9.31	9.73	8.66	8.94	+17.32%	8,819,100
2026-05-06	7.60	7.83	7.51	7.62	-0.39%	3,782,300
2026-05-05	7.38	7.70	7.29	7.65	+4.08%	2,781,600
2026-05-04	7.84	7.92	7.31	7.35	-6.49%	3,325,000
2026-05-01	7.55	7.89	7.40	7.86	+5.08%	3,778,200
2026-04-30	7.43	7.64	7.19	7.48	+0.67%	3,420,300
2026-04-29	7.25	7.76	7.06	7.43	+4.80%	3,757,200
2026-04-28	7.10	7.31	7.02	7.09	-2.61%	2,348,500
2026-04-27	7.20	7.44	6.99	7.28	+0.14%	3,340,000
2026-04-24	7.30	7.49	7.16	7.27	+0.55%	3,199,200
2026-04-23	7.27	7.63	6.95	7.23	+0.70%	4,470,100
2026-04-22	6.84	7.23	6.84	7.18	+7.32%	3,438,700
2026-04-21	7.08	7.08	6.62	6.69	-3.60%	2,826,000
2026-04-20	6.63	6.95	6.55	6.94	+2.51%	2,079,500
2026-04-17	7.01	7.10	6.63	6.77	-0.73%	4,248,800
2026-04-16	6.79	6.88	6.52	6.82	+1.94%	2,591,400
2026-04-15	6.71	6.92	6.58	6.69	-0.59%	3,327,800
2026-04-14	6.22	6.86	6.22	6.73	+8.55%	4,928,400
2026-04-13	5.83	6.25	5.73	6.20	+4.38%	3,161,600
2026-04-10	5.53	5.98	5.51	5.94	+8.99%	3,442,300
2026-04-09	5.47	5.59	5.36	5.45	-1.27%	3,518,900
2026-04-08	5.73	5.90	5.28	5.52	+1.47%	4,459,600
2026-04-07	5.37	5.49	5.06	5.44	-0.55%	3,520,200
2026-04-06	5.44	5.83	5.28	5.47	+0.92%	4,661,700
2026-04-02	5.32	5.49	5.07	5.42	+6.07%	5,341,200
2026-04-01	5.33	5.40	5.08	5.11	-1.54%	2,697,400
2026-03-31	5.09	5.25	4.93	5.19	+2.57%	4,774,400
2026-03-30	5.24	5.44	4.97	5.06	-4.17%	4,694,400
2026-03-27	5.32	5.53	5.21	5.28	-3.47%	3,878,000
2026-03-26	5.37	5.71	5.36	5.47	-2.32%	2,932,700
2026-03-25	5.39	5.76	5.33	5.60	+5.86%	4,224,600
2026-03-24	5.77	5.87	5.15	5.29	-10.19%	6,974,600
2026-03-23	5.81	6.22	5.78	5.89	+1.73%	4,328,900
2026-03-20	6.08	6.22	5.65	5.79	-5.08%	5,030,800
2026-03-19	5.37	6.12	5.26	6.10	+11.31%	6,424,300
2026-03-18	5.37	5.82	5.34	5.48	+1.11%	5,736,600
2026-03-17	5.76	5.85	5.12	5.42	-6.71%	13,140,700
2026-03-16	5.85	5.97	5.70	5.81	+0.87%	3,324,200
2026-03-13	5.76	6.01	5.61	5.76	+1.41%	4,259,300
2026-03-12	5.51	5.74	5.41	5.68	+1.07%	4,425,000
2026-03-11	5.83	5.99	5.51	5.62	-3.93%	5,962,400
2026-03-10	5.85	6.25	5.78	5.85	-0.51%	4,359,600
2026-03-09	5.90	5.95	5.63	5.88	-3.45%	4,180,500
2026-03-06	5.76	6.14	5.73	6.09	+1.50%	3,935,900
2026-03-05	6.10	6.29	5.74	6.00	-3.23%	5,451,700
2026-03-04	6.13	6.48	5.94	6.20	+2.73%	4,459,400
2026-03-03	6.18	6.25	5.80	6.04	-6.43%	5,571,600
2026-03-02	6.11	6.63	6.02	6.45	+2.22%	6,403,400
2026-02-27	7.50	7.50	6.02	6.31	-22.29%	22,205,400
2026-02-26	8.86	8.89	8.02	8.12	-8.46%	6,460,700
2026-02-25	8.80	9.04	8.64	8.87	+3.50%	2,517,900
2026-02-24	8.60	8.75	8.28	8.57	-1.04%	3,909,700
2026-02-23	8.80	8.97	8.59	8.66	-3.67%	2,715,000
2026-02-20	9.12	9.45	8.88	8.99	-2.81%	2,176,900
2026-02-19	8.88	9.26	8.66	9.25	+3.93%	2,443,000
2026-02-18	8.69	9.18	8.62	8.90	+3.73%	4,055,400
2026-02-17	8.52	8.73	8.08	8.58	-1.27%	4,081,900
2026-02-13	8.66	9.04	8.66	8.69	-0.34%	2,537,400
2026-02-12	9.00	9.14	8.68	8.72	-3.65%	3,747,700
2026-02-11	9.56	9.63	9.00	9.05	-3.62%	3,820,800
2026-02-10	9.59	9.78	9.30	9.39	-2.09%	2,530,400
2026-02-09	9.61	9.66	9.08	9.59	-0.62%	2,491,700
2026-02-06	9.49	9.79	9.30	9.65	+5.52%	2,287,500
2026-02-05	9.87	9.94	9.00	9.14	-9.10%	3,628,800
2026-02-04	10.00	10.21	9.54	10.06	+1.93%	2,783,300
2026-02-03	9.57	9.88	9.33	9.87	+5.11%	3,037,300
2026-02-02	9.71	9.71	9.28	9.39	-1.78%	3,013,300
2026-01-30	10.08	10.34	9.52	9.56	-6.46%	3,360,900
2026-01-29	11.21	11.21	10.07	10.22	-9.96%	6,001,900
2026-01-28	11.38	11.46	10.88	11.35	+0.09%	3,297,600
2026-01-27	11.24	11.51	11.01	11.34	+0.89%	2,181,300
2026-01-26	11.55	11.69	11.18	11.24	-3.93%	2,541,300
2026-01-23	11.90	12.17	11.55	11.70	-2.42%	3,390,000
2026-01-22	11.70	12.31	11.64	11.99	+5.45%	4,401,400
2026-01-21	11.60	12.10	10.79	11.37	-0.70%	4,157,500
2026-01-20	11.32	12.08	11.22	11.45	-2.64%	4,122,800
2026-01-16	11.11	12.13	11.11	11.76	+5.90%	6,054,600
2026-01-15	11.46	11.72	11.09	11.11	-3.10%	6,114,400
2026-01-14	10.27	11.60	10.20	11.46	+10.30%	11,746,800
2026-01-13	10.55	10.75	10.25	10.39	-0.76%	4,628,700
2026-01-12	9.90	10.52	9.90	10.47	+4.39%	5,851,700
2026-01-09	10.33	10.66	10.01	10.03	-1.47%	5,854,200
2026-01-08	9.02	10.22	8.96	10.18	+12.86%	5,226,700
2026-01-07	9.39	9.43	8.90	9.02	-4.65%	2,972,500
2026-01-06	9.26	9.47	9.12	9.46	+2.49%	3,103,700
2026-01-05	9.03	9.32	8.85	9.23	+3.13%	4,286,100
2026-01-02	8.74	8.99	8.58	8.95	+4.19%	2,519,100
2025-12-31	8.57	8.63	8.34	8.59	-0.23%	3,995,500
2025-12-30	8.84	8.90	8.60	8.61	-2.27%	3,048,000
2025-12-29	8.88	9.11	8.64	8.81	-2.22%	2,616,600
2025-12-26	9.19	9.34	8.96	9.01	-2.91%	1,818,600
2025-12-24	9.19	9.30	9.06	9.28	+1.75%	1,138,700
2025-12-23	9.16	9.26	8.90	9.12	-1.08%	3,169,200
2025-12-22	9.11	9.50	9.04	9.22	+3.83%	3,413,900
2025-12-19	9.00	9.40	8.73	8.88	-0.22%	6,085,600
2025-12-18	8.06	9.01	8.06	8.90	+19.46%	8,381,600
2025-12-17	7.84	8.10	7.42	7.45	-4.97%	4,298,000
2025-12-16	7.94	8.20	7.67	7.84	-2.12%	5,057,900
2025-12-15	8.96	9.14	8.00	8.01	-8.77%	6,210,000
2025-12-12	9.38	9.50	8.73	8.78	-6.99%	3,552,600
2025-12-11	9.44	9.71	9.27	9.44	+0.64%	3,407,300
2025-12-10	9.09	9.46	8.92	9.38	+2.07%	2,718,100
2025-12-09	9.07	9.37	9.04	9.19	+0.66%	1,866,100
2025-12-08	9.39	9.49	9.07	9.13	-1.72%	2,480,000
2025-12-05	9.51	9.67	9.24	9.29	-3.53%	2,221,600
2025-12-04	8.88	9.74	8.85	9.63	+8.20%	4,182,400
2025-12-03	8.37	8.93	8.26	8.90	+6.84%	3,209,200
2025-12-02	8.53	8.53	8.16	8.33	-0.12%	2,728,000
2025-12-01	8.50	8.65	8.29	8.34	-5.23%	3,288,900
2025-11-28	8.66	8.85	8.60	8.80	+2.92%	1,331,800
2025-11-26	8.55	8.66	8.37	8.55	+1.91%	2,914,000
2025-11-25	8.27	8.41	7.98	8.39	+0.24%	5,096,300
2025-11-24	8.03	8.41	7.62	8.37	+0.97%	6,717,500
2025-11-21	8.03	8.60	7.71	8.29	+2.98%	5,129,100
2025-11-20	8.90	9.10	8.02	8.05	-7.47%	4,065,000
2025-11-19	8.60	8.80	8.35	8.70	+1.16%	4,618,700
2025-11-18	8.39	8.76	8.19	8.60	+0.94%	4,526,900
2025-11-17	9.09	9.18	8.49	8.52	-7.29%	3,545,200
2025-11-14	8.63	9.35	8.60	9.19	+3.49%	6,225,100
2025-11-13	9.42	9.50	8.85	8.88	-7.50%	4,940,100
2025-11-12	9.96	10.08	9.45	9.60	-2.93%	5,827,500
2025-11-11	10.06	10.19	9.70	9.89	-2.85%	3,995,200
2025-11-10	10.98	10.98	10.15	10.18	-3.42%	4,294,300
2025-11-07	11.35	11.41	9.95	10.54	+9.68%	9,999,400
2025-11-06	10.25	10.34	9.56	9.61	-6.88%	5,655,800
2025-11-05	10.30	10.50	10.11	10.32	+1.98%	3,288,500
2025-11-04	10.48	10.63	9.91	10.12	-7.16%	7,419,600
2025-11-03	11.30	11.42	10.73	10.90	-5.87%	4,075,400
2025-10-31	11.45	11.76	11.30	11.58	+2.12%	3,645,100
2025-10-30	12.10	12.12	11.27	11.34	-6.74%	4,953,900
2025-10-29	12.95	13.38	12.11	12.16	-7.32%	3,691,100
2025-10-28	13.02	13.32	12.95	13.12	+1.00%	1,554,100
2025-10-27	13.34	13.40	12.79	12.99	-0.84%	1,685,700
2025-10-24	13.48	13.63	13.09	13.10	-0.30%	1,577,500
2025-10-23	13.03	13.35	12.89	13.14	+1.55%	1,567,800
2025-10-22	13.50	13.62	12.72	12.94	-1.45%	2,540,500
2025-10-21	14.01	14.02	12.87	13.13	-7.14%	3,081,800
2025-10-20	13.47	14.58	13.40	14.14	+7.45%	2,880,000

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+50.21%). 가장 약한 달: 3월 (-22.80%). 일별 데이터 2년치(2025–2026) 기준.

1월-0.37%
2월-8.86%
3월-22.80%
4월+22.31%
5월+50.21%
6월+6.81%
7월-8.78%
8월+3.19%
9월-16.95%
10월-9.81%
11월-19.27%
12월+3.00%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Purecycle Technologies Holdings Corp (PCT)의 최근 종가는 얼마입니까?

2026-10-16 기준 3.07. Closelook 데이터 레이크의 일별 가격 기록 기준.

PCT의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 15.49, 최저 3.04 (2026-10-16 기준).

Purecycle Technologies Holdings Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 PCT의 가장 강한 달은 5월(평균 +50.21%), 가장 약한 달은 3월(평균 -22.80%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.