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 | ₩24,378 | ₩24,725 | ₩24,071 | ₩24,324 | -0.22% | 280.6만 |
| 2026.10.08 | ₩23,977 | ₩24,645 | ₩23,911 | ₩24,378 | +1.67% | 196.9만 |
| 2026.10.07 | ₩23,657 | ₩24,478 | ₩23,630 | ₩24,218 | +2.37% | 151.8만 |
| 2026.10.06 | ₩24,939 | ₩25,072 | ₩23,924 | ₩24,097 | -3.37% | 186.2만 |
| 2026.10.05 | ₩24,031 | ₩25,366 | ₩23,871 | ₩24,565 | +2.22% | 181.3만 |
| 2026.10.02 | ₩23,804 | ₩24,411 | ₩23,403 | ₩24,004 | +0.84% | 242.7만 |
| 2026.10.01 | ₩23,296 | ₩23,684 | ₩22,589 | ₩23,283 | -0.06% | 224.8만 |
| 2026.09.30 | ₩23,470 | ₩23,650 | ₩22,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,123 |
| -1.48% |
| 155.3만 |
| 2026.09.29 | ₩23,096 | ₩23,597 | ₩22,642 | ₩23,190 | +0.40% | 288만 |
|---|
| 2026.09.28 | ₩22,856 | ₩23,020 | ₩22,028 | ₩22,696 | -0.70% | 276.7만 |
|---|
| 2026.09.25 | ₩24,939 | ₩25,160 | ₩23,403 | ₩23,523 | -5.67% | 339.1만 |
|---|
| 2026.09.24 | ₩24,752 | ₩25,266 | ₩24,138 | ₩24,992 | +0.97% | 378.2만 |
|---|
| 2026.09.23 | ₩27,595 | ₩27,645 | ₩24,471 | ₩24,992 | -9.43% | 666.1만 |
|---|
| 2026.09.22 | ₩28,503 | ₩28,837 | ₩27,555 | ₩27,729 | -2.72% | 187만 |
|---|
| 2026.09.21 | ₩27,769 | ₩28,303 | ₩27,502 | ₩27,902 | +0.48% | 158.9만 |
|---|
| 2026.09.18 | ₩27,368 | ₩27,622 | ₩26,995 | ₩27,262 | -0.39% | 211.2만 |
|---|
| 2026.09.17 | ₩29,584 | ₩29,745 | ₩27,328 | ₩27,448 | -7.22% | 330.2만 |
|---|
| 2026.09.16 | ₩27,902 | ₩28,957 | ₩27,328 | ₩28,890 | +3.54% | 226.6만 |
|---|
| 2026.09.15 | ₩28,229 | ₩28,577 | ₩27,288 | ₩28,089 | -0.50% | 196.5만 |
|---|
| 2026.09.14 | ₩26,527 | ₩29,024 | ₩26,300 | ₩28,690 | +8.15% | 239.4만 |
|---|
| 2026.09.11 | ₩27,849 | ₩28,316 | ₩26,541 | ₩26,661 | -4.27% | 230만 |
|---|
| 2026.09.10 | ₩27,582 | ₩28,169 | ₩26,981 | ₩27,101 | -1.74% | 321.5만 |
|---|
| 2026.09.09 | ₩29,144 | ₩29,478 | ₩28,597 | ₩28,837 | -1.05% | 102.7만 |
|---|
| 2026.09.08 | ₩30,659 | ₩30,766 | ₩29,371 | ₩29,478 | -3.85% | 152.9만 |
|---|
| 2026.09.04 | ₩30,219 | ₩30,733 | ₩29,564 | ₩30,679 | +1.52% | 223.5만 |
|---|
| 2026.09.03 | ₩30,319 | ₩31,313 | ₩30,256 | ₩30,559 | +0.79% | 211만 |
|---|
| 2026.09.02 | ₩27,876 | ₩29,398 | ₩27,635 | ₩29,371 | +5.36% | 133.8만 |
|---|
| 2026.09.01 | ₩28,069 | ₩28,663 | ₩27,609 | ₩27,956 | -0.40% | 170.1만 |
|---|
| 2026.08.31 | ₩28,964 | ₩29,211 | ₩27,702 | ₩29,024 | +0.21% | 159.8만 |
|---|
| 2026.08.28 | ₩30,986 | ₩31,614 | ₩29,309 | ₩29,344 | -5.30% | 193.9만 |
|---|
| 2026.08.27 | ₩30,612 | ₩31,494 | ₩29,662 | ₩31,053 | +1.44% | 216.9만 |
|---|
| 2026.08.26 | ₩29,331 | ₩30,619 | ₩29,211 | ₩29,918 | +2.00% | 230.4만 |
|---|
| 2026.08.25 | ₩29,131 | ₩29,745 | ₩28,436 | ₩29,718 | +2.02% | 196.8만 |
|---|
| 2026.08.24 | ₩28,557 | ₩30,012 | ₩28,383 | ₩29,131 | +2.01% | 213.3만 |
|---|
| 2026.08.21 | ₩27,402 | ₩29,237 | ₩27,035 | ₩28,944 | +5.63% | 315.2만 |
|---|
| 2026.08.20 | ₩27,488 | ₩27,595 | ₩26,100 | ₩27,021 | -1.70% | 335.5만 |
|---|
| 2026.08.19 | ₩27,061 | ₩27,502 | ₩26,327 | ₩27,328 | +0.99% | 189.8만 |
|---|
| 2026.08.18 | ₩27,836 | ₩28,196 | ₩27,088 | ₩27,128 | -2.54% | 201.7만 |
|---|
| 2026.08.17 | ₩28,730 | ₩29,225 | ₩27,637 | ₩27,942 | -2.74% | 177.7만 |
|---|
| 2026.08.14 | ₩28,783 | ₩29,010 | ₩28,343 | ₩28,783 | 0.00% | 147.1만 |
|---|
| 2026.08.13 | ₩27,368 | ₩29,124 | ₩27,315 | ₩28,650 | +4.68% | 262.6만 |
|---|
| 2026.08.12 | ₩28,156 | ₩28,430 | ₩26,621 | ₩27,115 | -3.70% | 286.8만 |
|---|
| 2026.08.11 | ₩29,057 | ₩29,758 | ₩28,123 | ₩28,303 | -2.60% | 281.8만 |
|---|
| 2026.08.10 | ₩28,423 | ₩29,144 | ₩27,674 | ₩28,837 | +1.46% | 245.9만 |
|---|
| 2026.08.07 | ₩28,997 | ₩29,168 | ₩28,049 | ₩28,410 | -2.03% | 174.1만 |
|---|
| 2026.08.06 | ₩27,982 | ₩29,237 | ₩27,769 | ₩28,597 | +2.19% | 243.7만 |
|---|
| 2026.08.05 | ₩29,564 | ₩29,758 | ₩28,356 | ₩29,104 | -1.56% | 258.8만 |
|---|
| 2026.08.04 | ₩29,731 | ₩31,000 | ₩29,151 | ₩29,264 | -1.57% | 489.2만 |
|---|
| 2026.08.03 | ₩26,304 | ₩29,745 | ₩26,220 | ₩29,685 | +12.85% | 681.2만 |
|---|
| 2026.07.31 | ₩23,951 | ₩26,167 | ₩23,377 | ₩25,726 | +7.41% | 716.2만 |
|---|
| 2026.07.30 | ₩24,024 | ₩24,031 | ₩20,933 | ₩23,550 | -1.97% | 661.4만 |
|---|
| 2026.07.29 | ₩21,841 | ₩22,609 | ₩21,447 | ₩21,614 | -1.04% | 362.7만 |
|---|
| 2026.07.28 | ₩22,389 | ₩22,689 | ₩21,107 | ₩22,175 | -0.95% | 205.7만 |
|---|
| 2026.07.27 | ₩22,188 | ₩23,270 | ₩22,148 | ₩22,642 | +2.05% | 194.8만 |
|---|
| 2026.07.24 | ₩21,881 | ₩22,068 | ₩21,160 | ₩21,214 | -3.05% | 162.7만 |
|---|
| 2026.07.23 | ₩22,295 | ₩22,462 | ₩21,200 | ₩21,708 | -2.63% | 161.2만 |
|---|
| 2026.07.22 | ₩23,110 | ₩23,383 | ₩22,242 | ₩22,509 | -2.60% | 190.6만 |
|---|
| 2026.07.21 | ₩23,056 | ₩23,457 | ₩22,656 | ₩23,336 | +1.22% | 186만 |
|---|
| 2026.07.20 | ₩22,816 | ₩23,243 | ₩22,228 | ₩22,816 | 0.00% | 231.4만 |
|---|
| 2026.07.17 | ₩22,669 | ₩23,490 | ₩22,188 | ₩22,896 | +1.00% | 299.3만 |
|---|
| 2026.07.16 | ₩23,897 | ₩24,097 | ₩23,083 | ₩23,350 | -2.29% | 239.5만 |
|---|
| 2026.07.15 | ₩24,912 | ₩25,286 | ₩23,477 | ₩23,977 | -3.75% | 214.6만 |
|---|
| 2026.07.14 | ₩23,136 | ₩24,465 | ₩23,080 | ₩24,391 | +5.42% | 214.4만 |
|---|
| 2026.07.13 | ₩23,937 | ₩24,411 | ₩23,069 | ₩23,483 | -1.90% | 205.7만 |
|---|
| 2026.07.10 | ₩24,204 | ₩24,832 | ₩23,403 | ₩24,017 | -0.77% | 201.6만 |
|---|
| 2026.07.09 | ₩22,856 | ₩24,311 | ₩22,495 | ₩23,817 | +4.21% | 406만 |
|---|
| 2026.07.08 | ₩23,697 | ₩23,964 | ₩22,669 | ₩22,856 | -3.55% | 466.4만 |
|---|
| 2026.07.07 | ₩24,979 | ₩25,619 | ₩24,124 | ₩24,485 | -1.98% | 341.1만 |
|---|
| 2026.07.06 | ₩23,684 | ₩25,646 | ₩23,577 | ₩24,979 | +5.47% | 348.9만 |
|---|
| 2026.07.02 | ₩24,992 | ₩25,352 | ₩23,323 | ₩23,750 | -4.97% | 517.5만 |
|---|
| 2026.07.01 | ₩24,418 | ₩25,820 | ₩24,251 | ₩25,059 | +2.62% | 508만 |
|---|
| 2026.06.30 | ₩22,716 | ₩24,925 | ₩22,295 | ₩24,364 | +7.26% | 686만 |
|---|
| 2026.06.29 | ₩21,748 | ₩22,349 | ₩20,880 | ₩22,202 | +2.09% | 320.5만 |
|---|
| 2026.06.26 | ₩20,933 | ₩21,855 | ₩20,533 | ₩21,187 | +1.21% | 1210.5만 |
|---|
| 2026.06.25 | ₩20,439 | ₩21,281 | ₩20,132 | ₩20,666 | +1.11% | 372.8만 |
|---|
| 2026.06.24 | ₩19,945 | ₩20,813 | ₩19,719 | ₩20,293 | +1.74% | 369.3만 |
|---|
| 2026.06.23 | ₩19,759 | ₩20,787 | ₩19,705 | ₩20,026 | +1.35% | 241.3만 |
|---|
| 2026.06.22 | ₩20,613 | ₩21,748 | ₩19,772 | ₩20,146 | -2.27% | 260.2만 |
|---|
| 2026.06.18 | ₩20,520 | ₩20,967 | ₩19,705 | ₩20,853 | +1.63% | 291.1만 |
|---|
| 2026.06.17 | ₩20,653 | ₩21,581 | ₩19,899 | ₩20,066 | -2.84% | 393.6만 |
|---|
| 2026.06.16 | ₩20,880 | ₩21,568 | ₩20,172 | ₩20,840 | -0.19% | 364.9만 |
|---|
| 2026.06.15 | ₩21,467 | ₩22,268 | ₩20,833 | ₩20,933 | -2.49% | 352.4만 |
|---|
| 2026.06.12 | ₩20,947 | ₩21,054 | ₩19,852 | ₩20,586 | -1.72% | 272만 |
|---|
| 2026.06.11 | ₩19,225 | ₩21,087 | ₩19,078 | ₩21,027 | +9.38% | 368.6만 |
|---|
| 2026.06.10 | ₩19,425 | ₩20,253 | ₩19,158 | ₩19,358 | -0.34% | 467.4만 |
|---|
| 2026.06.09 | ₩20,399 | ₩21,361 | ₩18,984 | ₩19,759 | -3.14% | 418.4만 |
|---|
| 2026.06.08 | ₩19,625 | ₩20,787 | ₩18,797 | ₩20,399 | +3.95% | 338.8만 |
|---|
| 2026.06.05 | ₩20,266 | ₩20,576 | ₩18,824 | ₩19,438 | -4.08% | 473.8만 |
|---|
| 2026.06.04 | ₩19,164 | ₩21,721 | ₩18,958 | ₩20,640 | +7.70% | 681.8만 |
|---|
| 2026.06.03 | ₩20,039 | ₩20,039 | ₩18,357 | ₩18,637 | -7.00% | 395.4만 |
|---|
| 2026.06.02 | ₩20,266 | ₩20,520 | ₩19,759 | ₩20,413 | +0.72% | 499.6만 |
|---|
| 2026.06.01 | ₩20,760 | ₩21,347 | ₩19,665 | ₩20,880 | +0.58% | 538.9만 |
|---|
| 2026.05.29 | ₩19,091 | ₩20,266 | ₩18,664 | ₩20,186 | +5.73% | 506.9만 |
|---|
| 2026.05.28 | ₩18,116 | ₩19,205 | ₩17,796 | ₩18,637 | +2.87% | 375.9만 |
|---|
| 2026.05.27 | ₩17,876 | ₩18,743 | ₩17,823 | ₩18,223 | +1.94% | 288.7만 |
|---|
| 2026.05.26 | ₩17,022 | ₩18,130 | ₩16,982 | ₩17,876 | +5.02% | 323.6만 |
|---|
| 2026.05.22 | ₩17,462 | ₩18,143 | ₩16,902 | ₩17,035 | -2.45% | 381.5만 |
|---|
| 2026.05.21 | ₩17,769 | ₩17,796 | ₩17,162 | ₩17,462 | -1.73% | 278.8만 |
|---|
| 2026.05.20 | ₩16,741 | ₩17,990 | ₩16,221 | ₩17,943 | +7.18% | 316.4만 |
|---|
| 2026.05.19 | ₩17,162 | ₩17,342 | ₩16,728 | ₩16,875 | -1.67% | 241.1만 |
|---|
| 2026.05.18 | ₩17,956 | ₩18,103 | ₩16,808 | ₩17,182 | -4.31% | 313.6만 |
|---|
| 2026.05.15 | ₩17,890 | ₩18,223 | ₩17,422 | ₩18,076 | +1.04% | 303.6만 |
|---|
| 2026.05.14 | ₩17,729 | ₩18,197 | ₩17,382 | ₩18,157 | +2.41% | 275.1만 |
|---|
| 2026.05.13 | ₩17,836 | ₩17,836 | ₩16,962 | ₩17,569 | -1.50% | 417.1만 |
|---|
| 2026.05.12 | ₩19,225 | ₩19,572 | ₩18,010 | ₩18,063 | -6.04% | 447.9만 |
|---|
| 2026.05.11 | ₩19,839 | ₩20,158 | ₩19,311 | ₩19,411 | -2.15% | 375.3만 |
|---|
| 2026.05.08 | ₩21,120 | ₩21,187 | ₩19,302 | ₩20,279 | -3.98% | 604.5만 |
|---|
| 2026.05.07 | ₩22,562 | ₩22,883 | ₩20,139 | ₩20,693 | -8.28% | 1274.9만 |
|---|
| 2026.05.06 | ₩19,625 | ₩19,885 | ₩19,078 | ₩19,799 | +0.88% | 505.7만 |
|---|
| 2026.05.05 | ₩19,425 | ₩19,598 | ₩18,804 | ₩19,452 | +0.14% | 211.4만 |
|---|
| 2026.05.04 | ₩19,011 | ₩19,905 | ₩18,971 | ₩19,171 | +0.84% | 433.3만 |
|---|
| 2026.05.01 | ₩18,877 | ₩19,558 | ₩18,744 | ₩19,011 | +0.71% | 293.3만 |
|---|
| 2026.04.30 | ₩17,402 | ₩18,570 | ₩17,075 | ₩18,544 | +6.56% | 237.5만 |
|---|
| 2026.04.29 | ₩17,516 | ₩17,849 | ₩17,048 | ₩17,242 | -1.56% | 438.5만 |
|---|
| 2026.04.28 | ₩17,556 | ₩18,155 | ₩17,516 | ₩17,983 | +2.43% | 257.3만 |
|---|
| 2026.04.27 | ₩18,143 | ₩18,464 | ₩17,656 | ₩17,743 | -2.21% | 249.5만 |
|---|
| 2026.04.24 | ₩18,303 | ₩18,343 | ₩17,789 | ₩18,143 | -0.88% | 244.8만 |
|---|
| 2026.04.23 | ₩18,811 | ₩19,091 | ₩17,596 | ₩18,036 | -4.12% | 327.1만 |
|---|
| 2026.04.22 | ₩19,638 | ₩19,812 | ₩19,091 | ₩19,385 | -1.29% | 195.6만 |
|---|
| 2026.04.21 | ₩20,306 | ₩20,787 | ₩19,024 | ₩19,118 | -5.85% | 357.2만 |
|---|
| 2026.04.20 | ₩19,652 | ₩20,199 | ₩19,331 | ₩20,119 | +2.38% | 265.8만 |
|---|
| 2026.04.17 | ₩20,253 | ₩20,666 | ₩19,892 | ₩20,012 | -1.19% | 477.1만 |
|---|
| 2026.04.16 | ₩19,799 | ₩19,945 | ₩18,998 | ₩19,638 | -0.81% | 569.4만 |
|---|
| 2026.04.15 | ₩18,230 | ₩18,998 | ₩17,976 | ₩18,958 | +3.99% | 385.9만 |
|---|
| 2026.04.14 | ₩17,075 | ₩17,709 | ₩16,955 | ₩17,369 | +1.72% | 352.7만 |
|---|
| 2026.04.13 | ₩15,340 | ₩16,688 | ₩15,219 | ₩16,661 | +8.62% | 231.3만 |
|---|
| 2026.04.10 | ₩16,127 | ₩16,329 | ₩15,433 | ₩15,607 | -3.23% | 208만 |
|---|
| 2026.04.09 | ₩16,020 | ₩16,234 | ₩15,380 | ₩15,940 | -0.50% | 364.6만 |
|---|
| 2026.04.08 | ₩17,649 | ₩17,956 | ₩16,101 | ₩16,514 | -6.43% | 399.7만 |
|---|
| 2026.04.07 | ₩16,154 | ₩16,728 | ₩15,847 | ₩16,194 | +0.25% | 344.1만 |
|---|
| 2026.04.06 | ₩15,753 | ₩16,675 | ₩15,753 | ₩16,207 | +2.88% | 325.7만 |
|---|
| 2026.04.02 | ₩15,073 | ₩16,007 | ₩14,819 | ₩15,713 | +4.25% | 195.3만 |
|---|
| 2026.04.01 | ₩16,034 | ₩16,214 | ₩15,366 | ₩15,620 | -2.58% | 217만 |
|---|
| 2026.03.31 | ₩14,846 | ₩15,620 | ₩14,712 | ₩15,553 | +4.77% | 276.7만 |
|---|
| 2026.03.30 | ₩15,193 | ₩15,393 | ₩14,445 | ₩14,619 | -3.78% | 353.2만 |
|---|
| 2026.03.27 | ₩15,366 | ₩15,620 | ₩14,886 | ₩14,912 | -2.95% | 273.7만 |
|---|
| 2026.03.26 | ₩15,286 | ₩16,114 | ₩15,179 | ₩15,900 | +4.02% | 397.3만 |
|---|
| 2026.03.25 | ₩15,887 | ₩15,947 | ₩15,126 | ₩15,473 | -2.61% | 313만 |
|---|
| 2026.03.24 | ₩15,166 | ₩15,647 | ₩14,966 | ₩15,019 | -0.97% | 261.6만 |
|---|
| 2026.03.23 | ₩14,458 | ₩15,713 | ₩14,458 | ₩15,620 | +8.03% | 391.7만 |
|---|
| 2026.03.20 | ₩14,418 | ₩14,872 | ₩14,065 | ₩14,205 | -1.48% | 442만 |
|---|
| 2026.03.19 | ₩14,078 | ₩14,926 | ₩13,884 | ₩14,725 | +4.60% | 214.2만 |
|---|
| 2026.03.18 | ₩14,525 | ₩14,912 | ₩14,345 | ₩14,365 | -1.10% | 275.6만 |
|---|
| 2026.03.17 | ₩14,659 | ₩15,179 | ₩14,625 | ₩14,672 | +0.09% | 208.8만 |
|---|
| 2026.03.16 | ₩14,952 | ₩15,173 | ₩14,505 | ₩14,672 | -1.88% | 216.5만 |
|---|
| 2026.03.13 | ₩14,685 | ₩14,979 | ₩14,338 | ₩14,632 | -0.36% | 303.2만 |
|---|
| 2026.03.12 | ₩14,979 | ₩15,245 | ₩14,312 | ₩14,565 | -2.76% | 335.8만 |
|---|
| 2026.03.11 | ₩15,286 | ₩15,607 | ₩14,899 | ₩15,326 | +0.26% | 239.8만 |
|---|
| 2026.03.10 | ₩15,513 | ₩15,592 | ₩14,872 | ₩15,126 | -2.50% | 205.3만 |
|---|
| 2026.03.09 | ₩14,979 | ₩15,613 | ₩14,432 | ₩15,460 | +3.21% | 266.7만 |
|---|
| 2026.03.06 | ₩15,486 | ₩15,673 | ₩14,912 | ₩15,340 | -0.95% | 340만 |
|---|
| 2026.03.05 | ₩15,607 | ₩16,287 | ₩15,486 | ₩16,034 | +2.74% | 298.9만 |
|---|
| 2026.03.04 | ₩15,473 | ₩15,887 | ₩15,286 | ₩15,593 | +0.78% | 239.4만 |
|---|
| 2026.03.03 | ₩14,565 | ₩15,226 | ₩14,071 | ₩15,059 | +3.39% | 412만 |
|---|
| 2026.03.02 | ₩14,639 | ₩15,406 | ₩14,619 | ₩15,139 | +3.42% | 244.5만 |
|---|
| 2026.02.27 | ₩15,820 | ₩15,887 | ₩14,819 | ₩14,939 | -5.57% | 344.9만 |
|---|
| 2026.02.26 | ₩15,980 | ₩16,721 | ₩15,794 | ₩16,568 | +3.68% | 331.5만 |
|---|
| 2026.02.25 | ₩14,899 | ₩15,874 | ₩14,866 | ₩15,820 | +6.18% | 312.5만 |
|---|
| 2026.02.24 | ₩14,272 | ₩14,979 | ₩14,031 | ₩14,645 | +2.62% | 426.5만 |
|---|
| 2026.02.23 | ₩15,607 | ₩15,620 | ₩14,071 | ₩14,205 | -8.98% | 702.8만 |
|---|
| 2026.02.20 | ₩16,581 | ₩16,888 | ₩15,807 | ₩15,874 | -4.27% | 428.4만 |
|---|
| 2026.02.19 | ₩16,648 | ₩16,942 | ₩16,247 | ₩16,875 | +1.36% | 255.7만 |
|---|
| 2026.02.18 | ₩16,394 | ₩16,995 | ₩16,261 | ₩16,808 | +2.52% | 305.9만 |
|---|
| 2026.02.17 | ₩16,381 | ₩16,688 | ₩15,967 | ₩16,421 | +0.24% | 335.8만 |
|---|
| 2026.02.13 | ₩16,528 | ₩17,259 | ₩16,448 | ₩16,595 | +0.40% | 373.7만 |
|---|
| 2026.02.12 | ₩17,369 | ₩17,422 | ₩16,087 | ₩16,554 | -4.69% | 576만 |
|---|
| 2026.02.11 | ₩18,250 | ₩18,290 | ₩16,968 | ₩17,182 | -5.85% | 1034.6만 |
|---|
| 2026.02.10 | ₩19,458 | ₩20,706 | ₩18,250 | ₩18,263 | -6.14% | 1055.7만 |
|---|
| 2026.02.09 | ₩18,237 | ₩20,413 | ₩18,023 | ₩18,944 | +3.88% | 2397.4만 |
|---|
| 2026.02.06 | ₩23,283 | ₩24,992 | ₩22,976 | ₩24,885 | +6.88% | 726.1만 |
|---|
| 2026.02.05 | ₩23,390 | ₩23,911 | ₩22,088 | ₩22,228 | -4.97% | 474.3만 |
|---|
| 2026.02.04 | ₩24,405 | ₩24,698 | ₩23,096 | ₩24,218 | -0.77% | 438.3만 |
|---|
| 2026.02.03 | ₩26,407 | ₩26,687 | ₩23,657 | ₩24,725 | -6.37% | 542.9만 |
|---|
| 2026.02.02 | ₩25,686 | ₩27,402 | ₩25,125 | ₩26,340 | +2.55% | 412만 |
|---|
| 2026.01.30 | ₩26,647 | ₩26,901 | ₩25,526 | ₩25,886 | -2.86% | 333.3만 |
|---|
| 2026.01.29 | ₩27,755 | ₩28,063 | ₩26,220 | ₩26,901 | -3.08% | 395만 |
|---|
| 2026.01.28 | ₩27,982 | ₩29,184 | ₩27,769 | ₩28,129 | +0.52% | 296.9만 |
|---|
| 2026.01.27 | ₩28,972 | ₩29,091 | ₩27,435 | ₩27,729 | -4.29% | 351.8만 |
|---|
| 2026.01.26 | ₩29,331 | ₩29,759 | ₩28,770 | ₩28,904 | -1.46% | 231.4만 |
|---|
| 2026.01.23 | ₩29,304 | ₩29,344 | ₩28,503 | ₩29,117 | -0.64% | 219.8만 |
|---|
| 2026.01.22 | ₩29,438 | ₩30,279 | ₩29,144 | ₩29,478 | +0.14% | 365.2만 |
|---|
| 2026.01.21 | ₩28,036 | ₩29,131 | ₩27,929 | ₩28,783 | +2.67% | 334.3만 |
|---|
| 2026.01.20 | ₩27,922 | ₩29,317 | ₩27,529 | ₩27,862 | -0.22% | 360.7만 |
|---|
| 2026.01.16 | ₩30,439 | ₩30,612 | ₩29,197 | ₩29,358 | -3.55% | 314.3만 |
|---|
| 2026.01.15 | ₩31,614 | ₩31,614 | ₩29,705 | ₩30,479 | -3.59% | 369.4만 |
|---|
| 2026.01.14 | ₩32,041 | ₩32,146 | ₩30,305 | ₩31,654 | -1.21% | 362.5만 |
|---|
| 2026.01.13 | ₩33,376 | ₩33,531 | ₩31,654 | ₩32,295 | -3.24% | 247만 |
|---|
| 2026.01.12 | ₩33,950 | ₩33,950 | ₩31,267 | ₩33,029 | -2.71% | 428.1만 |
|---|
| 2026.01.09 | ₩34,057 | ₩35,779 | ₩33,416 | ₩34,751 | +2.04% | 442.9만 |
|---|
| 2026.01.08 | ₩32,415 | ₩33,449 | ₩31,961 | ₩33,363 | +2.92% | 288만 |
|---|
| 2026.01.07 | ₩31,747 | ₩32,749 | ₩30,410 | ₩32,401 | +2.06% | 248.3만 |
|---|
| 2026.01.06 | ₩32,388 | ₩32,415 | ₩30,782 | ₩31,427 | -2.97% | 315.2만 |
|---|
| 2026.01.05 | ₩30,252 | ₩32,935 | ₩29,932 | ₩32,388 | +7.06% | 329.6만 |
|---|
| 2026.01.02 | ₩28,717 | ₩30,199 | ₩28,410 | ₩29,745 | +3.58% | 252.6만 |
|---|
| 2025.12.31 | ₩28,223 | ₩28,436 | ₩27,569 | ₩27,902 | -1.14% | 324.5만 |
|---|
| 2025.12.30 | ₩28,710 | ₩29,111 | ₩28,116 | ₩28,289 | -1.46% | 283.3만 |
|---|
| 2025.12.29 | ₩28,476 | ₩29,157 | ₩28,249 | ₩28,797 | +1.13% | 273.9만 |
|---|
| 2025.12.26 | ₩29,771 | ₩29,972 | ₩28,864 | ₩29,164 | -2.04% | 281.1만 |
|---|
| 2025.12.24 | ₩29,771 | ₩30,600 | ₩29,584 | ₩30,359 | +1.97% | 109.6만 |
|---|
| 2025.12.23 | ₩30,492 | ₩31,276 | ₩29,584 | ₩30,119 | -1.23% | 250.5만 |
|---|
| 2025.12.22 | ₩30,799 | ₩32,121 | ₩30,372 | ₩31,106 | +1.00% | 316.2만 |
|---|
| 2025.12.19 | ₩30,946 | ₩31,307 | ₩30,305 | ₩30,506 | -1.42% | 323.6만 |
|---|
| 2025.12.18 | ₩30,599 | ₩32,134 | ₩30,426 | ₩30,612 | +0.04% | 314.8만 |
|---|
| 2025.12.17 | ₩30,092 | ₩31,293 | ₩29,277 | ₩29,411 | -2.26% | 283.7만 |
|---|
| 2025.12.16 | ₩28,209 | ₩29,905 | ₩28,209 | ₩29,785 | +5.58% | 318.7만 |
|---|
| 2025.12.15 | ₩30,372 | ₩30,666 | ₩28,503 | ₩28,650 | -5.67% | 327.3만 |
|---|
| 2025.12.12 | ₩33,376 | ₩33,630 | ₩30,219 | ₩30,305 | -9.20% | 317.7만 |
|---|
| 2025.12.11 | ₩32,281 | ₩33,389 | ₩31,253 | ₩33,323 | +3.23% | 335.2만 |
|---|
| 2025.12.10 | ₩32,482 | ₩34,230 | ₩31,907 | ₩32,962 | +1.48% | 336만 |
|---|
| 2025.12.09 | ₩32,829 | ₩33,443 | ₩32,522 | ₩33,149 | +0.98% | 150.7만 |
|---|
| 2025.12.08 | ₩33,403 | ₩33,790 | ₩32,188 | ₩33,069 | -1.00% | 185.4만 |
|---|
| 2025.12.05 | ₩32,695 | ₩33,376 | ₩32,129 | ₩33,149 | +1.39% | 172.8만 |
|---|
| 2025.12.04 | ₩31,640 | ₩33,710 | ₩31,440 | ₩33,216 | +4.98% | 273.3만 |
|---|
| 2025.12.03 | ₩30,906 | ₩32,148 | ₩30,184 | ₩31,801 | +2.89% | 198.6만 |
|---|
| 2025.12.02 | ₩32,568 | ₩32,695 | ₩30,973 | ₩31,000 | -4.82% | 236.7만 |
|---|
| 2025.12.01 | ₩31,527 | ₩32,682 | ₩31,240 | ₩32,215 | +2.18% | 245.5만 |
|---|
| 2025.11.28 | ₩32,548 | ₩33,777 | ₩32,535 | ₩33,309 | +2.34% | 182.1만 |
|---|
| 2025.11.26 | ₩31,921 | ₩32,682 | ₩31,640 | ₩32,094 | +0.54% | 187.9만 |
|---|
| 2025.11.25 | ₩30,759 | ₩32,108 | ₩30,172 | ₩31,854 | +3.56% | 227.8만 |
|---|
| 2025.11.24 | ₩29,638 | ₩31,467 | ₩29,117 | ₩31,333 | +5.72% | 278.5만 |
|---|
| 2025.11.21 | ₩27,368 | ₩29,434 | ₩27,021 | ₩28,877 | +5.51% | 412만 |
|---|
| 2025.11.20 | ₩30,826 | ₩31,574 | ₩27,675 | ₩27,755 | -9.96% | 441.3만 |
|---|
| 2025.11.19 | ₩29,358 | ₩30,212 | ₩28,570 | ₩29,411 | +0.18% | 243.6만 |
|---|
| 2025.11.18 | ₩29,317 | ₩29,731 | ₩28,516 | ₩29,131 | -0.64% | 350.4만 |
|---|
| 2025.11.17 | ₩31,293 | ₩31,787 | ₩29,037 | ₩29,771 | -4.86% | 461.6만 |
|---|
| 2025.11.14 | ₩29,998 | ₩33,376 | ₩29,451 | ₩31,934 | +6.45% | 435.6만 |
|---|
| 2025.11.13 | ₩33,643 | ₩33,763 | ₩30,172 | ₩31,240 | -7.14% | 670.2만 |
|---|
| 2025.11.12 | ₩37,194 | ₩37,435 | ₩33,870 | ₩34,604 | -6.96% | 468만 |
|---|
| 2025.11.11 | ₩36,834 | ₩39,143 | ₩36,567 | ₩37,074 | +0.65% | 556.8만 |
|---|
| 2025.11.10 | ₩39,384 | ₩39,717 | ₩36,286 | ₩36,820 | -6.51% | 1325.1만 |
|---|
| 2025.11.07 | ₩30,426 | ₩32,935 | ₩30,386 | ₩32,642 | +7.28% | 663.1만 |
|---|
| 2025.11.06 | ₩33,696 | ₩33,883 | ₩30,946 | ₩31,227 | -7.33% | 543.8만 |
|---|
| 2025.11.05 | ₩33,376 | ₩34,497 | ₩32,895 | ₩34,164 | +2.36% | 371.2만 |
|---|
| 2025.11.04 | ₩33,376 | ₩35,899 | ₩33,376 | ₩33,590 | +0.64% | 309.7만 |
|---|
| 2025.11.03 | ₩35,899 | ₩36,053 | ₩34,751 | ₩35,031 | -2.42% | 351.5만 |
|---|
| 2025.10.31 | ₩35,565 | ₩37,087 | ₩35,285 | ₩35,899 | +0.94% | 306.8만 |
|---|
| 2025.10.30 | ₩36,513 | ₩36,794 | ₩34,417 | ₩34,711 | -4.94% | 445.1만 |
|---|
| 2025.10.29 | ₩37,621 | ₩38,496 | ₩36,740 | ₩37,261 | -0.96% | 318.2만 |
|---|
| 2025.10.28 | ₩38,963 | ₩39,063 | ₩37,635 | ₩38,009 | -2.45% | 255.8만 |
|---|
| 2025.10.27 | ₩40,512 | ₩41,466 | ₩38,035 | ₩38,730 | -4.40% | 374.4만 |
|---|
| 2025.10.24 | ₩40,518 | ₩40,772 | ₩38,716 | ₩38,770 | -4.32% | 309.7만 |
|---|
| 2025.10.23 | ₩38,316 | ₩40,238 | ₩38,309 | ₩39,410 | +2.86% | 258만 |
|---|
| 2025.10.22 | ₩38,382 | ₩38,743 | ₩35,979 | ₩37,942 | -1.15% | 404.9만 |
|---|
| 2025.10.21 | ₩37,928 | ₩40,505 | ₩37,528 | ₩39,010 | +2.85% | 335.8만 |
|---|
| 2025.10.20 | ₩36,280 | ₩38,609 | ₩36,246 | ₩38,596 | +6.38% | 333.5만 |
|---|
| 2025.10.17 | ₩36,580 | ₩38,022 | ₩35,258 | ₩35,379 | -3.28% | 607.7만 |
|---|
| 2025.10.16 | ₩39,891 | ₩39,984 | ₩36,487 | ₩36,981 | -7.30% | 427.6만 |
|---|
| 2025.10.15 | ₩40,585 | ₩40,919 | ₩38,142 | ₩39,931 | -1.61% | 421.2만 |
|---|
| 2025.10.14 | ₩36,086 | ₩41,139 | ₩34,631 | ₩39,864 | +10.47% | 649.7만 |
|---|
| 2025.10.13 | ₩37,661 | ₩37,915 | ₩35,192 | ₩37,341 | -0.85% | 513.6만 |
|---|
| 2025.10.10 | ₩40,852 | ₩42,107 | ₩36,168 | ₩36,300 | -11.14% | 755.5만 |
|---|