시장 데이터를 불러오는 중
전체 종목
Pagaya Technologies Ltd. - Class A Ordinary Shares 과거 주가
Pagaya Technologies Ltd. - Class A Ordinary Shares · PGY · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pagaya Technologies Ltd. - Class A Ordinary Shares · PGY · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,485 | ₩24,833 | ₩24,176 | ₩24,431 | -0.22% | 280.6만 |
| 2026.10.08 | ₩24,083 | ₩24,753 | ₩24,016 | ₩24,485 | +1.67% | 196.9만 |
| 2026.10.07 | ₩23,761 | ₩24,585 | ₩23,734 | ₩24,324 | +2.37% | 151.8만 |
| 2026.10.06 | ₩25,048 | ₩25,182 | ₩24,029 | ₩24,203 | -3.37% | 186.2만 |
| 2026.10.05 | ₩24,136 | ₩25,477 | ₩23,975 | ₩24,673 | +2.22% | 181.3만 |
| 2026.10.02 | ₩23,908 | ₩24,518 | ₩23,506 | ₩24,109 | +0.84% | 242.7만 |
| 2026.10.01 | ₩23,399 | ₩23,788 | ₩22,688 | ₩23,385 | -0.06% | 224.8만 |
| 2026.09.30 | ₩23,573 | ₩23,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,224 |
| -1.48% |
| 155.3만 |
| 2026.09.29 | ₩23,198 | ₩23,700 | ₩22,742 | ₩23,291 | +0.40% | 288만 |
|---|
| 2026.09.28 | ₩22,956 | ₩23,121 | ₩22,125 | ₩22,795 | -0.70% | 276.7만 |
|---|
| 2026.09.25 | ₩25,048 | ₩25,271 | ₩23,506 | ₩23,627 | -5.67% | 339.1만 |
|---|
| 2026.09.24 | ₩24,860 | ₩25,377 | ₩24,243 | ₩25,102 | +0.97% | 378.2만 |
|---|
| 2026.09.23 | ₩27,716 | ₩27,766 | ₩24,579 | ₩25,102 | -9.43% | 666.1만 |
|---|
| 2026.09.22 | ₩28,628 | ₩28,963 | ₩27,676 | ₩27,850 | -2.72% | 187만 |
|---|
| 2026.09.21 | ₩27,891 | ₩28,427 | ₩27,623 | ₩28,025 | +0.48% | 158.9만 |
|---|
| 2026.09.18 | ₩27,488 | ₩27,743 | ₩27,113 | ₩27,381 | -0.39% | 211.2만 |
|---|
| 2026.09.17 | ₩29,714 | ₩29,875 | ₩27,448 | ₩27,569 | -7.22% | 330.2만 |
|---|
| 2026.09.16 | ₩28,025 | ₩29,084 | ₩27,448 | ₩29,017 | +3.54% | 226.6만 |
|---|
| 2026.09.15 | ₩28,353 | ₩28,702 | ₩27,408 | ₩28,213 | -0.50% | 196.5만 |
|---|
| 2026.09.14 | ₩26,644 | ₩29,151 | ₩26,416 | ₩28,816 | +8.15% | 239.4만 |
|---|
| 2026.09.11 | ₩27,971 | ₩28,440 | ₩26,657 | ₩26,778 | -4.27% | 230만 |
|---|
| 2026.09.10 | ₩27,703 | ₩28,293 | ₩27,100 | ₩27,220 | -1.74% | 321.5만 |
|---|
| 2026.09.09 | ₩29,272 | ₩29,607 | ₩28,722 | ₩28,963 | -1.05% | 102.7만 |
|---|
| 2026.09.08 | ₩30,794 | ₩30,901 | ₩29,500 | ₩29,607 | -3.85% | 152.9만 |
|---|
| 2026.09.04 | ₩30,351 | ₩30,868 | ₩29,694 | ₩30,814 | +1.52% | 223.5만 |
|---|
| 2026.09.03 | ₩30,452 | ₩31,451 | ₩30,389 | ₩30,693 | +0.79% | 211만 |
|---|
| 2026.09.02 | ₩27,998 | ₩29,527 | ₩27,757 | ₩29,500 | +5.36% | 133.8만 |
|---|
| 2026.09.01 | ₩28,192 | ₩28,789 | ₩27,730 | ₩28,078 | -0.40% | 170.1만 |
|---|
| 2026.08.31 | ₩29,091 | ₩29,339 | ₩27,824 | ₩29,151 | +0.21% | 159.8만 |
|---|
| 2026.08.28 | ₩31,122 | ₩31,753 | ₩29,438 | ₩29,473 | -5.30% | 193.9만 |
|---|
| 2026.08.27 | ₩30,747 | ₩31,632 | ₩29,792 | ₩31,189 | +1.44% | 216.9만 |
|---|
| 2026.08.26 | ₩29,460 | ₩30,754 | ₩29,339 | ₩30,050 | +2.00% | 230.4만 |
|---|
| 2026.08.25 | ₩29,258 | ₩29,875 | ₩28,561 | ₩29,848 | +2.02% | 196.8만 |
|---|
| 2026.08.24 | ₩28,682 | ₩30,143 | ₩28,508 | ₩29,258 | +2.01% | 213.3만 |
|---|
| 2026.08.21 | ₩27,522 | ₩29,366 | ₩27,153 | ₩29,071 | +5.63% | 315.2만 |
|---|
| 2026.08.20 | ₩27,609 | ₩27,716 | ₩26,215 | ₩27,140 | -1.70% | 335.5만 |
|---|
| 2026.08.19 | ₩27,180 | ₩27,623 | ₩26,443 | ₩27,448 | +0.99% | 189.8만 |
|---|
| 2026.08.18 | ₩27,958 | ₩28,320 | ₩27,207 | ₩27,247 | -2.54% | 201.7만 |
|---|
| 2026.08.17 | ₩28,856 | ₩29,354 | ₩27,758 | ₩28,065 | -2.74% | 177.7만 |
|---|
| 2026.08.14 | ₩28,910 | ₩29,138 | ₩28,467 | ₩28,910 | 0.00% | 147.1만 |
|---|
| 2026.08.13 | ₩27,488 | ₩29,252 | ₩27,435 | ₩28,776 | +4.68% | 262.6만 |
|---|
| 2026.08.12 | ₩28,280 | ₩28,554 | ₩26,738 | ₩27,234 | -3.70% | 286.8만 |
|---|
| 2026.08.11 | ₩29,185 | ₩29,889 | ₩28,246 | ₩28,427 | -2.60% | 281.8만 |
|---|
| 2026.08.10 | ₩28,548 | ₩29,272 | ₩27,796 | ₩28,963 | +1.46% | 245.9만 |
|---|
| 2026.08.07 | ₩29,124 | ₩29,296 | ₩28,172 | ₩28,534 | -2.03% | 174.1만 |
|---|
| 2026.08.06 | ₩28,105 | ₩29,366 | ₩27,891 | ₩28,722 | +2.19% | 243.7만 |
|---|
| 2026.08.05 | ₩29,694 | ₩29,889 | ₩28,481 | ₩29,232 | -1.56% | 258.8만 |
|---|
| 2026.08.04 | ₩29,862 | ₩31,136 | ₩29,279 | ₩29,393 | -1.57% | 489.2만 |
|---|
| 2026.08.03 | ₩26,420 | ₩29,875 | ₩26,335 | ₩29,815 | +12.85% | 681.2만 |
|---|
| 2026.07.31 | ₩24,056 | ₩26,282 | ₩23,479 | ₩25,839 | +7.41% | 716.2만 |
|---|
| 2026.07.30 | ₩24,129 | ₩24,136 | ₩21,025 | ₩23,653 | -1.97% | 661.4만 |
|---|
| 2026.07.29 | ₩21,937 | ₩22,708 | ₩21,542 | ₩21,709 | -1.04% | 362.7만 |
|---|
| 2026.07.28 | ₩22,487 | ₩22,789 | ₩21,200 | ₩22,272 | -0.95% | 205.7만 |
|---|
| 2026.07.27 | ₩22,286 | ₩23,372 | ₩22,246 | ₩22,742 | +2.05% | 194.8만 |
|---|
| 2026.07.24 | ₩21,977 | ₩22,165 | ₩21,253 | ₩21,307 | -3.05% | 162.7만 |
|---|
| 2026.07.23 | ₩22,393 | ₩22,561 | ₩21,293 | ₩21,803 | -2.63% | 161.2만 |
|---|
| 2026.07.22 | ₩23,211 | ₩23,486 | ₩22,339 | ₩22,608 | -2.60% | 190.6만 |
|---|
| 2026.07.21 | ₩23,157 | ₩23,560 | ₩22,755 | ₩23,439 | +1.22% | 186만 |
|---|
| 2026.07.20 | ₩22,916 | ₩23,345 | ₩22,326 | ₩22,916 | 0.00% | 231.4만 |
|---|
| 2026.07.17 | ₩22,768 | ₩23,593 | ₩22,286 | ₩22,996 | +1.00% | 299.3만 |
|---|
| 2026.07.16 | ₩24,002 | ₩24,203 | ₩23,184 | ₩23,452 | -2.29% | 239.5만 |
|---|
| 2026.07.15 | ₩25,021 | ₩25,397 | ₩23,580 | ₩24,083 | -3.75% | 214.6만 |
|---|
| 2026.07.14 | ₩23,238 | ₩24,572 | ₩23,181 | ₩24,498 | +5.42% | 214.4만 |
|---|
| 2026.07.13 | ₩24,042 | ₩24,518 | ₩23,171 | ₩23,586 | -1.90% | 205.7만 |
|---|
| 2026.07.10 | ₩24,311 | ₩24,941 | ₩23,506 | ₩24,123 | -0.77% | 201.6만 |
|---|
| 2026.07.09 | ₩22,956 | ₩24,418 | ₩22,594 | ₩23,922 | +4.21% | 406만 |
|---|
| 2026.07.08 | ₩23,801 | ₩24,069 | ₩22,768 | ₩22,956 | -3.55% | 466.4만 |
|---|
| 2026.07.07 | ₩25,088 | ₩25,732 | ₩24,230 | ₩24,592 | -1.98% | 341.1만 |
|---|
| 2026.07.06 | ₩23,788 | ₩25,759 | ₩23,680 | ₩25,088 | +5.47% | 348.9만 |
|---|
| 2026.07.02 | ₩25,102 | ₩25,464 | ₩23,426 | ₩23,855 | -4.97% | 517.5만 |
|---|
| 2026.07.01 | ₩24,525 | ₩25,933 | ₩24,357 | ₩25,169 | +2.62% | 508만 |
|---|
| 2026.06.30 | ₩22,815 | ₩25,035 | ₩22,393 | ₩24,471 | +7.26% | 686만 |
|---|
| 2026.06.29 | ₩21,843 | ₩22,447 | ₩20,972 | ₩22,299 | +2.09% | 320.5만 |
|---|
| 2026.06.26 | ₩21,025 | ₩21,951 | ₩20,623 | ₩21,280 | +1.21% | 1210.5만 |
|---|
| 2026.06.25 | ₩20,529 | ₩21,374 | ₩20,221 | ₩20,757 | +1.11% | 372.8만 |
|---|
| 2026.06.24 | ₩20,033 | ₩20,905 | ₩19,805 | ₩20,382 | +1.74% | 369.3만 |
|---|
| 2026.06.23 | ₩19,845 | ₩20,878 | ₩19,792 | ₩20,114 | +1.35% | 241.3만 |
|---|
| 2026.06.22 | ₩20,703 | ₩21,843 | ₩19,859 | ₩20,234 | -2.27% | 260.2만 |
|---|
| 2026.06.18 | ₩20,610 | ₩21,059 | ₩19,792 | ₩20,945 | +1.63% | 291.1만 |
|---|
| 2026.06.17 | ₩20,744 | ₩21,676 | ₩19,986 | ₩20,154 | -2.84% | 393.6만 |
|---|
| 2026.06.16 | ₩20,972 | ₩21,662 | ₩20,261 | ₩20,931 | -0.19% | 364.9만 |
|---|
| 2026.06.15 | ₩21,562 | ₩22,366 | ₩20,925 | ₩21,025 | -2.49% | 352.4만 |
|---|
| 2026.06.12 | ₩21,039 | ₩21,146 | ₩19,939 | ₩20,677 | -1.72% | 272만 |
|---|
| 2026.06.11 | ₩19,309 | ₩21,180 | ₩19,161 | ₩21,119 | +9.38% | 368.6만 |
|---|
| 2026.06.10 | ₩19,510 | ₩20,341 | ₩19,242 | ₩19,443 | -0.34% | 467.4만 |
|---|
| 2026.06.09 | ₩20,489 | ₩21,454 | ₩19,068 | ₩19,845 | -3.14% | 418.4만 |
|---|
| 2026.06.08 | ₩19,711 | ₩20,878 | ₩18,880 | ₩20,489 | +3.95% | 338.8만 |
|---|
| 2026.06.05 | ₩20,355 | ₩20,666 | ₩18,907 | ₩19,524 | -4.08% | 473.8만 |
|---|
| 2026.06.04 | ₩19,249 | ₩21,816 | ₩19,041 | ₩20,730 | +7.70% | 681.8만 |
|---|
| 2026.06.03 | ₩20,127 | ₩20,127 | ₩18,437 | ₩18,719 | -7.00% | 395.4만 |
|---|
| 2026.06.02 | ₩20,355 | ₩20,610 | ₩19,845 | ₩20,502 | +0.72% | 499.6만 |
|---|
| 2026.06.01 | ₩20,851 | ₩21,441 | ₩19,751 | ₩20,972 | +0.58% | 538.9만 |
|---|
| 2026.05.29 | ₩19,175 | ₩20,355 | ₩18,746 | ₩20,274 | +5.73% | 506.9만 |
|---|
| 2026.05.28 | ₩18,196 | ₩19,289 | ₩17,874 | ₩18,719 | +2.87% | 375.9만 |
|---|
| 2026.05.27 | ₩17,955 | ₩18,825 | ₩17,901 | ₩18,303 | +1.94% | 288.7만 |
|---|
| 2026.05.26 | ₩17,096 | ₩18,209 | ₩17,056 | ₩17,955 | +5.02% | 323.6만 |
|---|
| 2026.05.22 | ₩17,539 | ₩18,223 | ₩16,976 | ₩17,110 | -2.45% | 381.5만 |
|---|
| 2026.05.21 | ₩17,847 | ₩17,874 | ₩17,237 | ₩17,539 | -1.73% | 278.8만 |
|---|
| 2026.05.20 | ₩16,815 | ₩18,069 | ₩16,292 | ₩18,022 | +7.18% | 316.4만 |
|---|
| 2026.05.19 | ₩17,237 | ₩17,418 | ₩16,801 | ₩16,949 | -1.67% | 241.1만 |
|---|
| 2026.05.18 | ₩18,035 | ₩18,183 | ₩16,882 | ₩17,257 | -4.31% | 313.6만 |
|---|
| 2026.05.15 | ₩17,968 | ₩18,303 | ₩17,499 | ₩18,156 | +1.04% | 303.6만 |
|---|
| 2026.05.14 | ₩17,807 | ₩18,276 | ₩17,459 | ₩18,236 | +2.41% | 275.1만 |
|---|
| 2026.05.13 | ₩17,914 | ₩17,914 | ₩17,036 | ₩17,646 | -1.50% | 417.1만 |
|---|
| 2026.05.12 | ₩19,309 | ₩19,658 | ₩18,089 | ₩18,142 | -6.04% | 447.9만 |
|---|
| 2026.05.11 | ₩19,926 | ₩20,246 | ₩19,396 | ₩19,497 | -2.15% | 375.3만 |
|---|
| 2026.05.08 | ₩21,213 | ₩21,280 | ₩19,387 | ₩20,368 | -3.98% | 604.5만 |
|---|
| 2026.05.07 | ₩22,661 | ₩22,983 | ₩20,227 | ₩20,784 | -8.28% | 1274.9만 |
|---|
| 2026.05.06 | ₩19,711 | ₩19,973 | ₩19,161 | ₩19,886 | +0.88% | 505.7만 |
|---|
| 2026.05.05 | ₩19,510 | ₩19,684 | ₩18,887 | ₩19,537 | +0.14% | 211.4만 |
|---|
| 2026.05.04 | ₩19,094 | ₩19,993 | ₩19,054 | ₩19,255 | +0.84% | 433.3만 |
|---|
| 2026.05.01 | ₩18,960 | ₩19,644 | ₩18,826 | ₩19,094 | +0.71% | 293.3만 |
|---|
| 2026.04.30 | ₩17,479 | ₩18,652 | ₩17,150 | ₩18,625 | +6.56% | 237.5만 |
|---|
| 2026.04.29 | ₩17,593 | ₩17,928 | ₩17,123 | ₩17,318 | -1.56% | 438.5만 |
|---|
| 2026.04.28 | ₩17,633 | ₩18,235 | ₩17,593 | ₩18,062 | +2.43% | 257.3만 |
|---|
| 2026.04.27 | ₩18,223 | ₩18,545 | ₩17,733 | ₩17,821 | -2.21% | 249.5만 |
|---|
| 2026.04.24 | ₩18,384 | ₩18,424 | ₩17,867 | ₩18,223 | -0.88% | 244.8만 |
|---|
| 2026.04.23 | ₩18,893 | ₩19,175 | ₩17,673 | ₩18,116 | -4.12% | 327.1만 |
|---|
| 2026.04.22 | ₩19,725 | ₩19,899 | ₩19,175 | ₩19,470 | -1.29% | 195.6만 |
|---|
| 2026.04.21 | ₩20,395 | ₩20,878 | ₩19,108 | ₩19,202 | -5.85% | 357.2만 |
|---|
| 2026.04.20 | ₩19,738 | ₩20,288 | ₩19,416 | ₩20,207 | +2.38% | 265.8만 |
|---|
| 2026.04.17 | ₩20,341 | ₩20,757 | ₩19,979 | ₩20,100 | -1.19% | 477.1만 |
|---|
| 2026.04.16 | ₩19,886 | ₩20,033 | ₩19,081 | ₩19,725 | -0.81% | 569.4만 |
|---|
| 2026.04.15 | ₩18,310 | ₩19,081 | ₩18,055 | ₩19,041 | +3.99% | 385.9만 |
|---|
| 2026.04.14 | ₩17,150 | ₩17,787 | ₩17,029 | ₩17,445 | +1.72% | 352.7만 |
|---|
| 2026.04.13 | ₩15,407 | ₩16,761 | ₩15,286 | ₩16,734 | +8.62% | 231.3만 |
|---|
| 2026.04.10 | ₩16,198 | ₩16,401 | ₩15,501 | ₩15,675 | -3.23% | 208만 |
|---|
| 2026.04.09 | ₩16,091 | ₩16,305 | ₩15,447 | ₩16,010 | -0.50% | 364.6만 |
|---|
| 2026.04.08 | ₩17,727 | ₩18,035 | ₩16,171 | ₩16,587 | -6.43% | 399.7만 |
|---|
| 2026.04.07 | ₩16,225 | ₩16,801 | ₩15,916 | ₩16,265 | +0.25% | 344.1만 |
|---|
| 2026.04.06 | ₩15,823 | ₩16,748 | ₩15,823 | ₩16,279 | +2.88% | 325.7만 |
|---|
| 2026.04.02 | ₩15,139 | ₩16,077 | ₩14,884 | ₩15,782 | +4.25% | 195.3만 |
|---|
| 2026.04.01 | ₩16,104 | ₩16,285 | ₩15,434 | ₩15,689 | -2.58% | 217만 |
|---|
| 2026.03.31 | ₩14,911 | ₩15,689 | ₩14,777 | ₩15,621 | +4.77% | 276.7만 |
|---|
| 2026.03.30 | ₩15,259 | ₩15,461 | ₩14,509 | ₩14,683 | -3.78% | 353.2만 |
|---|
| 2026.03.27 | ₩15,434 | ₩15,689 | ₩14,951 | ₩14,978 | -2.95% | 273.7만 |
|---|
| 2026.03.26 | ₩15,353 | ₩16,185 | ₩15,246 | ₩15,970 | +4.02% | 397.3만 |
|---|
| 2026.03.25 | ₩15,957 | ₩16,017 | ₩15,192 | ₩15,541 | -2.61% | 313만 |
|---|
| 2026.03.24 | ₩15,233 | ₩15,715 | ₩15,031 | ₩15,085 | -0.97% | 261.6만 |
|---|
| 2026.03.23 | ₩14,522 | ₩15,782 | ₩14,522 | ₩15,689 | +8.03% | 391.7만 |
|---|
| 2026.03.20 | ₩14,482 | ₩14,938 | ₩14,126 | ₩14,267 | -1.48% | 442만 |
|---|
| 2026.03.19 | ₩14,140 | ₩14,991 | ₩13,945 | ₩14,790 | +4.60% | 214.2만 |
|---|
| 2026.03.18 | ₩14,589 | ₩14,978 | ₩14,408 | ₩14,428 | -1.10% | 275.6만 |
|---|
| 2026.03.17 | ₩14,723 | ₩15,246 | ₩14,690 | ₩14,736 | +0.09% | 208.8만 |
|---|
| 2026.03.16 | ₩15,018 | ₩15,239 | ₩14,569 | ₩14,736 | -1.88% | 216.5만 |
|---|
| 2026.03.13 | ₩14,750 | ₩15,045 | ₩14,401 | ₩14,696 | -0.36% | 303.2만 |
|---|
| 2026.03.12 | ₩15,045 | ₩15,312 | ₩14,374 | ₩14,629 | -2.76% | 335.8만 |
|---|
| 2026.03.11 | ₩15,353 | ₩15,675 | ₩14,964 | ₩15,394 | +0.26% | 239.8만 |
|---|
| 2026.03.10 | ₩15,581 | ₩15,660 | ₩14,938 | ₩15,192 | -2.50% | 205.3만 |
|---|
| 2026.03.09 | ₩15,045 | ₩15,682 | ₩14,495 | ₩15,528 | +3.21% | 266.7만 |
|---|
| 2026.03.06 | ₩15,554 | ₩15,742 | ₩14,978 | ₩15,407 | -0.95% | 340만 |
|---|
| 2026.03.05 | ₩15,675 | ₩16,359 | ₩15,554 | ₩16,104 | +2.74% | 298.9만 |
|---|
| 2026.03.04 | ₩15,541 | ₩15,957 | ₩15,353 | ₩15,662 | +0.78% | 239.4만 |
|---|
| 2026.03.03 | ₩14,629 | ₩15,293 | ₩14,133 | ₩15,125 | +3.39% | 412만 |
|---|
| 2026.03.02 | ₩14,703 | ₩15,474 | ₩14,683 | ₩15,206 | +3.42% | 244.5만 |
|---|
| 2026.02.27 | ₩15,890 | ₩15,957 | ₩14,884 | ₩15,005 | -5.57% | 344.9만 |
|---|
| 2026.02.26 | ₩16,051 | ₩16,795 | ₩15,863 | ₩16,641 | +3.68% | 331.5만 |
|---|
| 2026.02.25 | ₩14,964 | ₩15,943 | ₩14,931 | ₩15,890 | +6.18% | 312.5만 |
|---|
| 2026.02.24 | ₩14,334 | ₩15,045 | ₩14,093 | ₩14,710 | +2.62% | 426.5만 |
|---|
| 2026.02.23 | ₩15,675 | ₩15,689 | ₩14,133 | ₩14,267 | -8.98% | 702.8만 |
|---|
| 2026.02.20 | ₩16,654 | ₩16,962 | ₩15,876 | ₩15,943 | -4.27% | 428.4만 |
|---|
| 2026.02.19 | ₩16,721 | ₩17,016 | ₩16,319 | ₩16,949 | +1.36% | 255.7만 |
|---|
| 2026.02.18 | ₩16,466 | ₩17,070 | ₩16,332 | ₩16,882 | +2.52% | 305.9만 |
|---|
| 2026.02.17 | ₩16,453 | ₩16,761 | ₩16,037 | ₩16,493 | +0.24% | 335.8만 |
|---|
| 2026.02.13 | ₩16,600 | ₩17,335 | ₩16,520 | ₩16,667 | +0.40% | 373.7만 |
|---|
| 2026.02.12 | ₩17,445 | ₩17,499 | ₩16,158 | ₩16,627 | -4.69% | 576만 |
|---|
| 2026.02.11 | ₩18,330 | ₩18,370 | ₩17,043 | ₩17,257 | -5.85% | 1034.6만 |
|---|
| 2026.02.10 | ₩19,544 | ₩20,797 | ₩18,330 | ₩18,344 | -6.14% | 1055.7만 |
|---|
| 2026.02.09 | ₩18,317 | ₩20,502 | ₩18,102 | ₩19,027 | +3.88% | 2397.4만 |
|---|
| 2026.02.06 | ₩23,385 | ₩25,102 | ₩23,077 | ₩24,994 | +6.88% | 726.1만 |
|---|
| 2026.02.05 | ₩23,493 | ₩24,016 | ₩22,185 | ₩22,326 | -4.97% | 474.3만 |
|---|
| 2026.02.04 | ₩24,512 | ₩24,807 | ₩23,198 | ₩24,324 | -0.77% | 438.3만 |
|---|
| 2026.02.03 | ₩26,523 | ₩26,805 | ₩23,761 | ₩24,833 | -6.37% | 542.9만 |
|---|
| 2026.02.02 | ₩25,799 | ₩27,522 | ₩25,236 | ₩26,456 | +2.55% | 412만 |
|---|
| 2026.01.30 | ₩26,764 | ₩27,019 | ₩25,638 | ₩26,000 | -2.86% | 333.3만 |
|---|
| 2026.01.29 | ₩27,877 | ₩28,186 | ₩26,335 | ₩27,019 | -3.08% | 395만 |
|---|
| 2026.01.28 | ₩28,105 | ₩29,312 | ₩27,891 | ₩28,253 | +0.52% | 296.9만 |
|---|
| 2026.01.27 | ₩29,099 | ₩29,218 | ₩27,555 | ₩27,850 | -4.29% | 351.8만 |
|---|
| 2026.01.26 | ₩29,460 | ₩29,890 | ₩28,896 | ₩29,030 | -1.46% | 231.4만 |
|---|
| 2026.01.23 | ₩29,433 | ₩29,473 | ₩28,628 | ₩29,245 | -0.64% | 219.8만 |
|---|
| 2026.01.22 | ₩29,567 | ₩30,412 | ₩29,272 | ₩29,607 | +0.14% | 365.2만 |
|---|
| 2026.01.21 | ₩28,159 | ₩29,258 | ₩28,052 | ₩28,910 | +2.67% | 334.3만 |
|---|
| 2026.01.20 | ₩28,045 | ₩29,446 | ₩27,649 | ₩27,985 | -0.22% | 360.7만 |
|---|
| 2026.01.16 | ₩30,573 | ₩30,747 | ₩29,325 | ₩29,486 | -3.55% | 314.3만 |
|---|
| 2026.01.15 | ₩31,753 | ₩31,753 | ₩29,835 | ₩30,613 | -3.59% | 369.4만 |
|---|
| 2026.01.14 | ₩32,182 | ₩32,288 | ₩30,438 | ₩31,793 | -1.21% | 362.5만 |
|---|
| 2026.01.13 | ₩33,523 | ₩33,678 | ₩31,793 | ₩32,436 | -3.24% | 247만 |
|---|
| 2026.01.12 | ₩34,099 | ₩34,099 | ₩31,404 | ₩33,174 | -2.71% | 428.1만 |
|---|
| 2026.01.09 | ₩34,206 | ₩35,936 | ₩33,563 | ₩34,904 | +2.04% | 442.9만 |
|---|
| 2026.01.08 | ₩32,557 | ₩33,596 | ₩32,101 | ₩33,509 | +2.92% | 288만 |
|---|
| 2026.01.07 | ₩31,887 | ₩32,892 | ₩30,543 | ₩32,544 | +2.06% | 248.3만 |
|---|
| 2026.01.06 | ₩32,530 | ₩32,557 | ₩30,917 | ₩31,565 | -2.97% | 315.2만 |
|---|
| 2026.01.05 | ₩30,385 | ₩33,080 | ₩30,063 | ₩32,530 | +7.06% | 329.6만 |
|---|
| 2026.01.02 | ₩28,843 | ₩30,331 | ₩28,534 | ₩29,875 | +3.58% | 252.6만 |
|---|
| 2025.12.31 | ₩28,347 | ₩28,561 | ₩27,690 | ₩28,025 | -1.14% | 324.5만 |
|---|
| 2025.12.30 | ₩28,836 | ₩29,238 | ₩28,239 | ₩28,414 | -1.46% | 283.3만 |
|---|
| 2025.12.29 | ₩28,601 | ₩29,285 | ₩28,373 | ₩28,923 | +1.13% | 273.9만 |
|---|
| 2025.12.26 | ₩29,902 | ₩30,103 | ₩28,990 | ₩29,292 | -2.04% | 281.1만 |
|---|
| 2025.12.24 | ₩29,902 | ₩30,735 | ₩29,714 | ₩30,492 | +1.97% | 109.6만 |
|---|
| 2025.12.23 | ₩30,626 | ₩31,413 | ₩29,714 | ₩30,251 | -1.23% | 250.5만 |
|---|
| 2025.12.22 | ₩30,935 | ₩32,262 | ₩30,505 | ₩31,243 | +1.00% | 316.2만 |
|---|
| 2025.12.19 | ₩31,082 | ₩31,444 | ₩30,438 | ₩30,640 | -1.42% | 323.6만 |
|---|
| 2025.12.18 | ₩30,733 | ₩32,275 | ₩30,559 | ₩30,747 | +0.04% | 314.8만 |
|---|
| 2025.12.17 | ₩30,224 | ₩31,431 | ₩29,406 | ₩29,540 | -2.26% | 283.7만 |
|---|
| 2025.12.16 | ₩28,333 | ₩30,036 | ₩28,333 | ₩29,915 | +5.58% | 318.7만 |
|---|
| 2025.12.15 | ₩30,505 | ₩30,800 | ₩28,628 | ₩28,776 | -5.67% | 327.3만 |
|---|
| 2025.12.12 | ₩33,523 | ₩33,777 | ₩30,351 | ₩30,438 | -9.20% | 317.7만 |
|---|
| 2025.12.11 | ₩32,423 | ₩33,536 | ₩31,390 | ₩33,469 | +3.23% | 335.2만 |
|---|
| 2025.12.10 | ₩32,624 | ₩34,381 | ₩32,048 | ₩33,107 | +1.48% | 336만 |
|---|
| 2025.12.09 | ₩32,973 | ₩33,590 | ₩32,664 | ₩33,295 | +0.98% | 150.7만 |
|---|
| 2025.12.08 | ₩33,549 | ₩33,938 | ₩32,329 | ₩33,214 | -1.00% | 185.4만 |
|---|
| 2025.12.05 | ₩32,839 | ₩33,523 | ₩32,270 | ₩33,295 | +1.39% | 172.8만 |
|---|
| 2025.12.04 | ₩31,779 | ₩33,858 | ₩31,578 | ₩33,362 | +4.98% | 273.3만 |
|---|
| 2025.12.03 | ₩31,042 | ₩32,289 | ₩30,316 | ₩31,940 | +2.89% | 198.6만 |
|---|
| 2025.12.02 | ₩32,711 | ₩32,839 | ₩31,109 | ₩31,136 | -4.82% | 236.7만 |
|---|
| 2025.12.01 | ₩31,665 | ₩32,825 | ₩31,377 | ₩32,356 | +2.18% | 245.5만 |
|---|
| 2025.11.28 | ₩32,691 | ₩33,925 | ₩32,678 | ₩33,455 | +2.34% | 182.1만 |
|---|
| 2025.11.26 | ₩32,061 | ₩32,825 | ₩31,779 | ₩32,235 | +0.54% | 187.9만 |
|---|
| 2025.11.25 | ₩30,894 | ₩32,249 | ₩30,304 | ₩31,994 | +3.56% | 227.8만 |
|---|
| 2025.11.24 | ₩29,768 | ₩31,605 | ₩29,245 | ₩31,471 | +5.72% | 278.5만 |
|---|
| 2025.11.21 | ₩27,488 | ₩29,563 | ₩27,140 | ₩29,004 | +5.51% | 412만 |
|---|
| 2025.11.20 | ₩30,961 | ₩31,712 | ₩27,797 | ₩27,877 | -9.96% | 441.3만 |
|---|
| 2025.11.19 | ₩29,486 | ₩30,345 | ₩28,695 | ₩29,540 | +0.18% | 243.6만 |
|---|
| 2025.11.18 | ₩29,446 | ₩29,862 | ₩28,642 | ₩29,258 | -0.64% | 350.4만 |
|---|
| 2025.11.17 | ₩31,431 | ₩31,927 | ₩29,165 | ₩29,902 | -4.86% | 461.6만 |
|---|
| 2025.11.14 | ₩30,130 | ₩33,523 | ₩29,580 | ₩32,074 | +6.45% | 435.6만 |
|---|
| 2025.11.13 | ₩33,791 | ₩33,911 | ₩30,304 | ₩31,377 | -7.14% | 670.2만 |
|---|
| 2025.11.12 | ₩37,357 | ₩37,599 | ₩34,019 | ₩34,756 | -6.96% | 468만 |
|---|
| 2025.11.11 | ₩36,995 | ₩39,315 | ₩36,727 | ₩37,237 | +0.65% | 556.8만 |
|---|
| 2025.11.10 | ₩39,557 | ₩39,892 | ₩36,446 | ₩36,982 | -6.51% | 1325.1만 |
|---|
| 2025.11.07 | ₩30,559 | ₩33,080 | ₩30,519 | ₩32,785 | +7.28% | 663.1만 |
|---|
| 2025.11.06 | ₩33,844 | ₩34,032 | ₩31,082 | ₩31,364 | -7.33% | 543.8만 |
|---|
| 2025.11.05 | ₩33,523 | ₩34,649 | ₩33,040 | ₩34,314 | +2.36% | 371.2만 |
|---|
| 2025.11.04 | ₩33,523 | ₩36,057 | ₩33,523 | ₩33,737 | +0.64% | 309.7만 |
|---|
| 2025.11.03 | ₩36,057 | ₩36,211 | ₩34,904 | ₩35,185 | -2.42% | 351.5만 |
|---|
| 2025.10.31 | ₩35,722 | ₩37,250 | ₩35,440 | ₩36,057 | +0.94% | 306.8만 |
|---|
| 2025.10.30 | ₩36,674 | ₩36,955 | ₩34,568 | ₩34,863 | -4.94% | 445.1만 |
|---|
| 2025.10.29 | ₩37,787 | ₩38,665 | ₩36,902 | ₩37,425 | -0.96% | 318.2만 |
|---|
| 2025.10.28 | ₩39,134 | ₩39,235 | ₩37,800 | ₩38,175 | -2.45% | 255.8만 |
|---|
| 2025.10.27 | ₩40,690 | ₩41,648 | ₩38,202 | ₩38,900 | -4.40% | 374.4만 |
|---|
| 2025.10.24 | ₩40,696 | ₩40,951 | ₩38,886 | ₩38,940 | -4.32% | 309.7만 |
|---|
| 2025.10.23 | ₩38,484 | ₩40,415 | ₩38,477 | ₩39,583 | +2.86% | 258만 |
|---|
| 2025.10.22 | ₩38,551 | ₩38,913 | ₩36,137 | ₩38,108 | -1.15% | 404.9만 |
|---|
| 2025.10.21 | ₩38,095 | ₩40,683 | ₩37,693 | ₩39,181 | +2.85% | 335.8만 |
|---|
| 2025.10.20 | ₩36,439 | ₩38,779 | ₩36,405 | ₩38,765 | +6.38% | 333.5만 |
|---|
| 2025.10.17 | ₩36,741 | ₩38,189 | ₩35,413 | ₩35,534 | -3.28% | 607.7만 |
|---|
| 2025.10.16 | ₩40,066 | ₩40,160 | ₩36,647 | ₩37,143 | -7.30% | 427.6만 |
|---|
| 2025.10.15 | ₩40,763 | ₩41,099 | ₩38,310 | ₩40,106 | -1.61% | 421.2만 |
|---|
| 2025.10.14 | ₩36,245 | ₩41,320 | ₩34,783 | ₩40,039 | +10.47% | 649.7만 |
|---|
| 2025.10.13 | ₩37,827 | ₩38,082 | ₩35,346 | ₩37,505 | -0.85% | 513.6만 |
|---|
| 2025.10.10 | ₩41,032 | ₩42,292 | ₩36,326 | ₩36,459 | -11.14% | 755.5만 |
|---|