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 | ₩24,384 | ₩24,731 | ₩24,077 | ₩24,331 | -0.22% | 280.6만 |
| 2026.10.08 | ₩23,983 | ₩24,651 | ₩23,917 | ₩24,384 | +1.67% | 196.9만 |
| 2026.10.07 | ₩23,663 | ₩24,484 | ₩23,636 | ₩24,224 | +2.37% | 151.8만 |
| 2026.10.06 | ₩24,945 | ₩25,078 | ₩23,930 | ₩24,104 | -3.37% | 186.2만 |
| 2026.10.05 | ₩24,037 | ₩25,372 | ₩23,877 | ₩24,571 | +2.22% | 181.3만 |
| 2026.10.02 | ₩23,810 | ₩24,417 | ₩23,409 | ₩24,010 | +0.84% | 242.7만 |
| 2026.10.01 | ₩23,302 | ₩23,690 | ₩22,595 | ₩23,289 | -0.06% | 224.8만 |
| 2026.09.30 | ₩23,476 | ₩23,656 | ₩23,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,129 |
| -1.48% |
| 155.3만 |
| 2026.09.29 | ₩23,102 | ₩23,603 | ₩22,648 | ₩23,196 | +0.40% | 288만 |
|---|
| 2026.09.28 | ₩22,862 | ₩23,026 | ₩22,034 | ₩22,701 | -0.70% | 276.7만 |
|---|
| 2026.09.25 | ₩24,945 | ₩25,167 | ₩23,409 | ₩23,529 | -5.67% | 339.1만 |
|---|
| 2026.09.24 | ₩24,758 | ₩25,272 | ₩24,144 | ₩24,998 | +0.97% | 378.2만 |
|---|
| 2026.09.23 | ₩27,602 | ₩27,652 | ₩24,478 | ₩24,998 | -9.43% | 666.1만 |
|---|
| 2026.09.22 | ₩28,510 | ₩28,844 | ₩27,562 | ₩27,736 | -2.72% | 187만 |
|---|
| 2026.09.21 | ₩27,776 | ₩28,310 | ₩27,509 | ₩27,909 | +0.48% | 158.9만 |
|---|
| 2026.09.18 | ₩27,375 | ₩27,629 | ₩27,001 | ₩27,268 | -0.39% | 211.2만 |
|---|
| 2026.09.17 | ₩29,592 | ₩29,752 | ₩27,335 | ₩27,455 | -7.22% | 330.2만 |
|---|
| 2026.09.16 | ₩27,909 | ₩28,964 | ₩27,335 | ₩28,898 | +3.54% | 226.6만 |
|---|
| 2026.09.15 | ₩28,237 | ₩28,584 | ₩27,295 | ₩28,096 | -0.50% | 196.5만 |
|---|
| 2026.09.14 | ₩26,534 | ₩29,031 | ₩26,307 | ₩28,697 | +8.15% | 239.4만 |
|---|
| 2026.09.11 | ₩27,856 | ₩28,323 | ₩26,547 | ₩26,668 | -4.27% | 230만 |
|---|
| 2026.09.10 | ₩27,589 | ₩28,177 | ₩26,988 | ₩27,108 | -1.74% | 321.5만 |
|---|
| 2026.09.09 | ₩29,151 | ₩29,485 | ₩28,604 | ₩28,844 | -1.05% | 102.7만 |
|---|
| 2026.09.08 | ₩30,667 | ₩30,774 | ₩29,378 | ₩29,485 | -3.85% | 152.9만 |
|---|
| 2026.09.04 | ₩30,226 | ₩30,740 | ₩29,572 | ₩30,687 | +1.52% | 223.5만 |
|---|
| 2026.09.03 | ₩30,326 | ₩31,321 | ₩30,264 | ₩30,567 | +0.79% | 211만 |
|---|
| 2026.09.02 | ₩27,883 | ₩29,405 | ₩27,642 | ₩29,378 | +5.36% | 133.8만 |
|---|
| 2026.09.01 | ₩28,076 | ₩28,671 | ₩27,616 | ₩27,963 | -0.40% | 170.1만 |
|---|
| 2026.08.31 | ₩28,971 | ₩29,218 | ₩27,709 | ₩29,031 | +0.21% | 159.8만 |
|---|
| 2026.08.28 | ₩30,994 | ₩31,622 | ₩29,317 | ₩29,352 | -5.30% | 193.9만 |
|---|
| 2026.08.27 | ₩30,620 | ₩31,502 | ₩29,669 | ₩31,061 | +1.44% | 216.9만 |
|---|
| 2026.08.26 | ₩29,338 | ₩30,627 | ₩29,218 | ₩29,926 | +2.00% | 230.4만 |
|---|
| 2026.08.25 | ₩29,138 | ₩29,752 | ₩28,444 | ₩29,726 | +2.02% | 196.8만 |
|---|
| 2026.08.24 | ₩28,564 | ₩30,019 | ₩28,390 | ₩29,138 | +2.01% | 213.3만 |
|---|
| 2026.08.21 | ₩27,409 | ₩29,245 | ₩27,041 | ₩28,951 | +5.63% | 315.2만 |
|---|
| 2026.08.20 | ₩27,495 | ₩27,602 | ₩26,107 | ₩27,028 | -1.70% | 335.5만 |
|---|
| 2026.08.19 | ₩27,068 | ₩27,509 | ₩26,334 | ₩27,335 | +0.99% | 189.8만 |
|---|
| 2026.08.18 | ₩27,843 | ₩28,203 | ₩27,095 | ₩27,135 | -2.54% | 201.7만 |
|---|
| 2026.08.17 | ₩28,737 | ₩29,233 | ₩27,644 | ₩27,950 | -2.74% | 177.7만 |
|---|
| 2026.08.14 | ₩28,791 | ₩29,018 | ₩28,350 | ₩28,791 | 0.00% | 147.1만 |
|---|
| 2026.08.13 | ₩27,375 | ₩29,131 | ₩27,322 | ₩28,657 | +4.68% | 262.6만 |
|---|
| 2026.08.12 | ₩28,163 | ₩28,437 | ₩26,627 | ₩27,122 | -3.70% | 286.8만 |
|---|
| 2026.08.11 | ₩29,065 | ₩29,766 | ₩28,130 | ₩28,310 | -2.60% | 281.8만 |
|---|
| 2026.08.10 | ₩28,430 | ₩29,151 | ₩27,681 | ₩28,844 | +1.46% | 245.9만 |
|---|
| 2026.08.07 | ₩29,004 | ₩29,175 | ₩28,056 | ₩28,417 | -2.03% | 174.1만 |
|---|
| 2026.08.06 | ₩27,990 | ₩29,245 | ₩27,776 | ₩28,604 | +2.19% | 243.7만 |
|---|
| 2026.08.05 | ₩29,572 | ₩29,766 | ₩28,363 | ₩29,111 | -1.56% | 258.8만 |
|---|
| 2026.08.04 | ₩29,739 | ₩31,008 | ₩29,158 | ₩29,272 | -1.57% | 489.2만 |
|---|
| 2026.08.03 | ₩26,311 | ₩29,752 | ₩26,227 | ₩29,692 | +12.85% | 681.2만 |
|---|
| 2026.07.31 | ₩23,957 | ₩26,173 | ₩23,383 | ₩25,733 | +7.41% | 716.2만 |
|---|
| 2026.07.30 | ₩24,030 | ₩24,037 | ₩20,939 | ₩23,556 | -1.97% | 661.4만 |
|---|
| 2026.07.29 | ₩21,847 | ₩22,615 | ₩21,453 | ₩21,620 | -1.04% | 362.7만 |
|---|
| 2026.07.28 | ₩22,394 | ₩22,695 | ₩21,112 | ₩22,181 | -0.95% | 205.7만 |
|---|
| 2026.07.27 | ₩22,194 | ₩23,276 | ₩22,154 | ₩22,648 | +2.05% | 194.8만 |
|---|
| 2026.07.24 | ₩21,887 | ₩22,074 | ₩21,166 | ₩21,219 | -3.05% | 162.7만 |
|---|
| 2026.07.23 | ₩22,301 | ₩22,468 | ₩21,206 | ₩21,713 | -2.63% | 161.2만 |
|---|
| 2026.07.22 | ₩23,115 | ₩23,389 | ₩22,247 | ₩22,515 | -2.60% | 190.6만 |
|---|
| 2026.07.21 | ₩23,062 | ₩23,463 | ₩22,661 | ₩23,342 | +1.22% | 186만 |
|---|
| 2026.07.20 | ₩22,822 | ₩23,249 | ₩22,234 | ₩22,822 | 0.00% | 231.4만 |
|---|
| 2026.07.17 | ₩22,675 | ₩23,496 | ₩22,194 | ₩22,902 | +1.00% | 299.3만 |
|---|
| 2026.07.16 | ₩23,903 | ₩24,104 | ₩23,089 | ₩23,356 | -2.29% | 239.5만 |
|---|
| 2026.07.15 | ₩24,918 | ₩25,292 | ₩23,483 | ₩23,983 | -3.75% | 214.6만 |
|---|
| 2026.07.14 | ₩23,142 | ₩24,471 | ₩23,086 | ₩24,397 | +5.42% | 214.4만 |
|---|
| 2026.07.13 | ₩23,943 | ₩24,417 | ₩23,075 | ₩23,489 | -1.90% | 205.7만 |
|---|
| 2026.07.10 | ₩24,210 | ₩24,838 | ₩23,409 | ₩24,023 | -0.77% | 201.6만 |
|---|
| 2026.07.09 | ₩22,862 | ₩24,317 | ₩22,501 | ₩23,823 | +4.21% | 406만 |
|---|
| 2026.07.08 | ₩23,703 | ₩23,970 | ₩22,675 | ₩22,862 | -3.55% | 466.4만 |
|---|
| 2026.07.07 | ₩24,985 | ₩25,626 | ₩24,130 | ₩24,491 | -1.98% | 341.1만 |
|---|
| 2026.07.06 | ₩23,690 | ₩25,653 | ₩23,583 | ₩24,985 | +5.47% | 348.9만 |
|---|
| 2026.07.02 | ₩24,998 | ₩25,359 | ₩23,329 | ₩23,756 | -4.97% | 517.5만 |
|---|
| 2026.07.01 | ₩24,424 | ₩25,826 | ₩24,257 | ₩25,065 | +2.62% | 508만 |
|---|
| 2026.06.30 | ₩22,721 | ₩24,932 | ₩22,301 | ₩24,371 | +7.26% | 686만 |
|---|
| 2026.06.29 | ₩21,753 | ₩22,354 | ₩20,885 | ₩22,207 | +2.09% | 320.5만 |
|---|
| 2026.06.26 | ₩20,939 | ₩21,860 | ₩20,538 | ₩21,192 | +1.21% | 1210.5만 |
|---|
| 2026.06.25 | ₩20,445 | ₩21,286 | ₩20,138 | ₩20,672 | +1.11% | 372.8만 |
|---|
| 2026.06.24 | ₩19,951 | ₩20,819 | ₩19,724 | ₩20,298 | +1.74% | 369.3만 |
|---|
| 2026.06.23 | ₩19,764 | ₩20,792 | ₩19,710 | ₩20,031 | +1.35% | 241.3만 |
|---|
| 2026.06.22 | ₩20,618 | ₩21,753 | ₩19,777 | ₩20,151 | -2.27% | 260.2만 |
|---|
| 2026.06.18 | ₩20,525 | ₩20,972 | ₩19,710 | ₩20,859 | +1.63% | 291.1만 |
|---|
| 2026.06.17 | ₩20,658 | ₩21,586 | ₩19,904 | ₩20,071 | -2.84% | 393.6만 |
|---|
| 2026.06.16 | ₩20,885 | ₩21,573 | ₩20,178 | ₩20,845 | -0.19% | 364.9만 |
|---|
| 2026.06.15 | ₩21,473 | ₩22,274 | ₩20,839 | ₩20,939 | -2.49% | 352.4만 |
|---|
| 2026.06.12 | ₩20,952 | ₩21,059 | ₩19,857 | ₩20,592 | -1.72% | 272만 |
|---|
| 2026.06.11 | ₩19,229 | ₩21,092 | ₩19,083 | ₩21,032 | +9.38% | 368.6만 |
|---|
| 2026.06.10 | ₩19,430 | ₩20,258 | ₩19,163 | ₩19,363 | -0.34% | 467.4만 |
|---|
| 2026.06.09 | ₩20,405 | ₩21,366 | ₩18,989 | ₩19,764 | -3.14% | 418.4만 |
|---|
| 2026.06.08 | ₩19,630 | ₩20,792 | ₩18,802 | ₩20,405 | +3.95% | 338.8만 |
|---|
| 2026.06.05 | ₩20,271 | ₩20,581 | ₩18,829 | ₩19,443 | -4.08% | 473.8만 |
|---|
| 2026.06.04 | ₩19,169 | ₩21,727 | ₩18,962 | ₩20,645 | +7.70% | 681.8만 |
|---|
| 2026.06.03 | ₩20,044 | ₩20,044 | ₩18,361 | ₩18,642 | -7.00% | 395.4만 |
|---|
| 2026.06.02 | ₩20,271 | ₩20,525 | ₩19,764 | ₩20,418 | +0.72% | 499.6만 |
|---|
| 2026.06.01 | ₩20,765 | ₩21,353 | ₩19,670 | ₩20,885 | +0.58% | 538.9만 |
|---|
| 2026.05.29 | ₩19,096 | ₩20,271 | ₩18,669 | ₩20,191 | +5.73% | 506.9만 |
|---|
| 2026.05.28 | ₩18,121 | ₩19,209 | ₩17,801 | ₩18,642 | +2.87% | 375.9만 |
|---|
| 2026.05.27 | ₩17,881 | ₩18,747 | ₩17,827 | ₩18,228 | +1.94% | 288.7만 |
|---|
| 2026.05.26 | ₩17,026 | ₩18,134 | ₩16,986 | ₩17,881 | +5.02% | 323.6만 |
|---|
| 2026.05.22 | ₩17,467 | ₩18,148 | ₩16,906 | ₩17,039 | -2.45% | 381.5만 |
|---|
| 2026.05.21 | ₩17,774 | ₩17,801 | ₩17,166 | ₩17,467 | -1.73% | 278.8만 |
|---|
| 2026.05.20 | ₩16,746 | ₩17,994 | ₩16,225 | ₩17,948 | +7.18% | 316.4만 |
|---|
| 2026.05.19 | ₩17,166 | ₩17,347 | ₩16,732 | ₩16,879 | -1.67% | 241.1만 |
|---|
| 2026.05.18 | ₩17,961 | ₩18,108 | ₩16,812 | ₩17,186 | -4.31% | 313.6만 |
|---|
| 2026.05.15 | ₩17,894 | ₩18,228 | ₩17,427 | ₩18,081 | +1.04% | 303.6만 |
|---|
| 2026.05.14 | ₩17,734 | ₩18,201 | ₩17,387 | ₩18,161 | +2.41% | 275.1만 |
|---|
| 2026.05.13 | ₩17,841 | ₩17,841 | ₩16,966 | ₩17,574 | -1.50% | 417.1만 |
|---|
| 2026.05.12 | ₩19,229 | ₩19,577 | ₩18,014 | ₩18,068 | -6.04% | 447.9만 |
|---|
| 2026.05.11 | ₩19,844 | ₩20,163 | ₩19,316 | ₩19,416 | -2.15% | 375.3만 |
|---|
| 2026.05.08 | ₩21,126 | ₩21,192 | ₩19,307 | ₩20,284 | -3.98% | 604.5만 |
|---|
| 2026.05.07 | ₩22,568 | ₩22,888 | ₩20,144 | ₩20,698 | -8.28% | 1274.9만 |
|---|
| 2026.05.06 | ₩19,630 | ₩19,890 | ₩19,083 | ₩19,804 | +0.88% | 505.7만 |
|---|
| 2026.05.05 | ₩19,430 | ₩19,603 | ₩18,809 | ₩19,456 | +0.14% | 211.4만 |
|---|
| 2026.05.04 | ₩19,016 | ₩19,911 | ₩18,976 | ₩19,176 | +0.84% | 433.3만 |
|---|
| 2026.05.01 | ₩18,882 | ₩19,563 | ₩18,749 | ₩19,016 | +0.71% | 293.3만 |
|---|
| 2026.04.30 | ₩17,407 | ₩18,575 | ₩17,080 | ₩18,548 | +6.56% | 237.5만 |
|---|
| 2026.04.29 | ₩17,520 | ₩17,854 | ₩17,053 | ₩17,246 | -1.56% | 438.5만 |
|---|
| 2026.04.28 | ₩17,560 | ₩18,160 | ₩17,520 | ₩17,988 | +2.43% | 257.3만 |
|---|
| 2026.04.27 | ₩18,148 | ₩18,468 | ₩17,660 | ₩17,747 | -2.21% | 249.5만 |
|---|
| 2026.04.24 | ₩18,308 | ₩18,348 | ₩17,794 | ₩18,148 | -0.88% | 244.8만 |
|---|
| 2026.04.23 | ₩18,816 | ₩19,096 | ₩17,600 | ₩18,041 | -4.12% | 327.1만 |
|---|
| 2026.04.22 | ₩19,643 | ₩19,817 | ₩19,096 | ₩19,390 | -1.29% | 195.6만 |
|---|
| 2026.04.21 | ₩20,311 | ₩20,792 | ₩19,029 | ₩19,123 | -5.85% | 357.2만 |
|---|
| 2026.04.20 | ₩19,657 | ₩20,204 | ₩19,336 | ₩20,124 | +2.38% | 265.8만 |
|---|
| 2026.04.17 | ₩20,258 | ₩20,672 | ₩19,897 | ₩20,017 | -1.19% | 477.1만 |
|---|
| 2026.04.16 | ₩19,804 | ₩19,951 | ₩19,002 | ₩19,643 | -0.81% | 569.4만 |
|---|
| 2026.04.15 | ₩18,235 | ₩19,002 | ₩17,981 | ₩18,962 | +3.99% | 385.9만 |
|---|
| 2026.04.14 | ₩17,080 | ₩17,714 | ₩16,959 | ₩17,373 | +1.72% | 352.7만 |
|---|
| 2026.04.13 | ₩15,344 | ₩16,692 | ₩15,223 | ₩16,666 | +8.62% | 231.3만 |
|---|
| 2026.04.10 | ₩16,131 | ₩16,333 | ₩15,437 | ₩15,611 | -3.23% | 208만 |
|---|
| 2026.04.09 | ₩16,025 | ₩16,238 | ₩15,384 | ₩15,944 | -0.50% | 364.6만 |
|---|
| 2026.04.08 | ₩17,654 | ₩17,961 | ₩16,105 | ₩16,519 | -6.43% | 399.7만 |
|---|
| 2026.04.07 | ₩16,158 | ₩16,732 | ₩15,851 | ₩16,198 | +0.25% | 344.1만 |
|---|
| 2026.04.06 | ₩15,757 | ₩16,679 | ₩15,757 | ₩16,212 | +2.88% | 325.7만 |
|---|
| 2026.04.02 | ₩15,076 | ₩16,011 | ₩14,823 | ₩15,717 | +4.25% | 195.3만 |
|---|
| 2026.04.01 | ₩16,038 | ₩16,218 | ₩15,370 | ₩15,624 | -2.58% | 217만 |
|---|
| 2026.03.31 | ₩14,849 | ₩15,624 | ₩14,716 | ₩15,557 | +4.77% | 276.7만 |
|---|
| 2026.03.30 | ₩15,197 | ₩15,397 | ₩14,449 | ₩14,622 | -3.78% | 353.2만 |
|---|
| 2026.03.27 | ₩15,370 | ₩15,624 | ₩14,889 | ₩14,916 | -2.95% | 273.7만 |
|---|
| 2026.03.26 | ₩15,290 | ₩16,118 | ₩15,183 | ₩15,904 | +4.02% | 397.3만 |
|---|
| 2026.03.25 | ₩15,891 | ₩15,951 | ₩15,130 | ₩15,477 | -2.61% | 313만 |
|---|
| 2026.03.24 | ₩15,170 | ₩15,651 | ₩14,970 | ₩15,023 | -0.97% | 261.6만 |
|---|
| 2026.03.23 | ₩14,462 | ₩15,717 | ₩14,462 | ₩15,624 | +8.03% | 391.7만 |
|---|
| 2026.03.20 | ₩14,422 | ₩14,876 | ₩14,068 | ₩14,208 | -1.48% | 442만 |
|---|
| 2026.03.19 | ₩14,082 | ₩14,930 | ₩13,888 | ₩14,729 | +4.60% | 214.2만 |
|---|
| 2026.03.18 | ₩14,529 | ₩14,916 | ₩14,349 | ₩14,369 | -1.10% | 275.6만 |
|---|
| 2026.03.17 | ₩14,662 | ₩15,183 | ₩14,629 | ₩14,676 | +0.09% | 208.8만 |
|---|
| 2026.03.16 | ₩14,956 | ₩15,177 | ₩14,509 | ₩14,676 | -1.88% | 216.5만 |
|---|
| 2026.03.13 | ₩14,689 | ₩14,983 | ₩14,342 | ₩14,636 | -0.36% | 303.2만 |
|---|
| 2026.03.12 | ₩14,983 | ₩15,249 | ₩14,315 | ₩14,569 | -2.76% | 335.8만 |
|---|
| 2026.03.11 | ₩15,290 | ₩15,611 | ₩14,903 | ₩15,330 | +0.26% | 239.8만 |
|---|
| 2026.03.10 | ₩15,517 | ₩15,596 | ₩14,876 | ₩15,130 | -2.50% | 205.3만 |
|---|
| 2026.03.09 | ₩14,983 | ₩15,617 | ₩14,435 | ₩15,464 | +3.21% | 266.7만 |
|---|
| 2026.03.06 | ₩15,490 | ₩15,677 | ₩14,916 | ₩15,344 | -0.95% | 340만 |
|---|
| 2026.03.05 | ₩15,611 | ₩16,292 | ₩15,490 | ₩16,038 | +2.74% | 298.9만 |
|---|
| 2026.03.04 | ₩15,477 | ₩15,891 | ₩15,290 | ₩15,597 | +0.78% | 239.4만 |
|---|
| 2026.03.03 | ₩14,569 | ₩15,230 | ₩14,075 | ₩15,063 | +3.39% | 412만 |
|---|
| 2026.03.02 | ₩14,642 | ₩15,410 | ₩14,622 | ₩15,143 | +3.42% | 244.5만 |
|---|
| 2026.02.27 | ₩15,824 | ₩15,891 | ₩14,823 | ₩14,943 | -5.57% | 344.9만 |
|---|
| 2026.02.26 | ₩15,984 | ₩16,726 | ₩15,798 | ₩16,572 | +3.68% | 331.5만 |
|---|
| 2026.02.25 | ₩14,903 | ₩15,878 | ₩14,869 | ₩15,824 | +6.18% | 312.5만 |
|---|
| 2026.02.24 | ₩14,275 | ₩14,983 | ₩14,035 | ₩14,649 | +2.62% | 426.5만 |
|---|
| 2026.02.23 | ₩15,611 | ₩15,624 | ₩14,075 | ₩14,208 | -8.98% | 702.8만 |
|---|
| 2026.02.20 | ₩16,585 | ₩16,893 | ₩15,811 | ₩15,878 | -4.27% | 428.4만 |
|---|
| 2026.02.19 | ₩16,652 | ₩16,946 | ₩16,252 | ₩16,879 | +1.36% | 255.7만 |
|---|
| 2026.02.18 | ₩16,398 | ₩16,999 | ₩16,265 | ₩16,812 | +2.52% | 305.9만 |
|---|
| 2026.02.17 | ₩16,385 | ₩16,692 | ₩15,971 | ₩16,425 | +0.24% | 335.8만 |
|---|
| 2026.02.13 | ₩16,532 | ₩17,264 | ₩16,452 | ₩16,599 | +0.40% | 373.7만 |
|---|
| 2026.02.12 | ₩17,373 | ₩17,427 | ₩16,091 | ₩16,559 | -4.69% | 576만 |
|---|
| 2026.02.11 | ₩18,255 | ₩18,295 | ₩16,973 | ₩17,186 | -5.85% | 1034.6만 |
|---|
| 2026.02.10 | ₩19,463 | ₩20,712 | ₩18,255 | ₩18,268 | -6.14% | 1055.7만 |
|---|
| 2026.02.09 | ₩18,241 | ₩20,418 | ₩18,028 | ₩18,949 | +3.88% | 2397.4만 |
|---|
| 2026.02.06 | ₩23,289 | ₩24,998 | ₩22,982 | ₩24,891 | +6.88% | 726.1만 |
|---|
| 2026.02.05 | ₩23,396 | ₩23,917 | ₩22,094 | ₩22,234 | -4.97% | 474.3만 |
|---|
| 2026.02.04 | ₩24,411 | ₩24,705 | ₩23,102 | ₩24,224 | -0.77% | 438.3만 |
|---|
| 2026.02.03 | ₩26,414 | ₩26,694 | ₩23,663 | ₩24,731 | -6.37% | 542.9만 |
|---|
| 2026.02.02 | ₩25,693 | ₩27,409 | ₩25,132 | ₩26,347 | +2.55% | 412만 |
|---|
| 2026.01.30 | ₩26,654 | ₩26,908 | ₩25,532 | ₩25,893 | -2.86% | 333.3만 |
|---|
| 2026.01.29 | ₩27,763 | ₩28,070 | ₩26,227 | ₩26,908 | -3.08% | 395만 |
|---|
| 2026.01.28 | ₩27,990 | ₩29,191 | ₩27,776 | ₩28,136 | +0.52% | 296.9만 |
|---|
| 2026.01.27 | ₩28,979 | ₩29,098 | ₩27,442 | ₩27,736 | -4.29% | 351.8만 |
|---|
| 2026.01.26 | ₩29,338 | ₩29,767 | ₩28,777 | ₩28,911 | -1.46% | 231.4만 |
|---|
| 2026.01.23 | ₩29,312 | ₩29,352 | ₩28,510 | ₩29,125 | -0.64% | 219.8만 |
|---|
| 2026.01.22 | ₩29,445 | ₩30,286 | ₩29,151 | ₩29,485 | +0.14% | 365.2만 |
|---|
| 2026.01.21 | ₩28,043 | ₩29,138 | ₩27,936 | ₩28,791 | +2.67% | 334.3만 |
|---|
| 2026.01.20 | ₩27,929 | ₩29,325 | ₩27,536 | ₩27,869 | -0.22% | 360.7만 |
|---|
| 2026.01.16 | ₩30,447 | ₩30,620 | ₩29,205 | ₩29,365 | -3.55% | 314.3만 |
|---|
| 2026.01.15 | ₩31,622 | ₩31,622 | ₩29,712 | ₩30,487 | -3.59% | 369.4만 |
|---|
| 2026.01.14 | ₩32,049 | ₩32,155 | ₩30,313 | ₩31,662 | -1.21% | 362.5만 |
|---|
| 2026.01.13 | ₩33,385 | ₩33,539 | ₩31,662 | ₩32,303 | -3.24% | 247만 |
|---|
| 2026.01.12 | ₩33,959 | ₩33,959 | ₩31,275 | ₩33,037 | -2.71% | 428.1만 |
|---|
| 2026.01.09 | ₩34,066 | ₩35,788 | ₩33,425 | ₩34,760 | +2.04% | 442.9만 |
|---|
| 2026.01.08 | ₩32,423 | ₩33,458 | ₩31,969 | ₩33,371 | +2.92% | 288만 |
|---|
| 2026.01.07 | ₩31,755 | ₩32,757 | ₩30,417 | ₩32,410 | +2.06% | 248.3만 |
|---|
| 2026.01.06 | ₩32,396 | ₩32,423 | ₩30,790 | ₩31,435 | -2.97% | 315.2만 |
|---|
| 2026.01.05 | ₩30,260 | ₩32,944 | ₩29,939 | ₩32,396 | +7.06% | 329.6만 |
|---|
| 2026.01.02 | ₩28,724 | ₩30,206 | ₩28,417 | ₩29,752 | +3.58% | 252.6만 |
|---|
| 2025.12.31 | ₩28,230 | ₩28,444 | ₩27,576 | ₩27,909 | -1.14% | 324.5만 |
|---|
| 2025.12.30 | ₩28,717 | ₩29,118 | ₩28,123 | ₩28,297 | -1.46% | 283.3만 |
|---|
| 2025.12.29 | ₩28,484 | ₩29,165 | ₩28,257 | ₩28,804 | +1.13% | 273.9만 |
|---|
| 2025.12.26 | ₩29,779 | ₩29,979 | ₩28,871 | ₩29,171 | -2.04% | 281.1만 |
|---|
| 2025.12.24 | ₩29,779 | ₩30,608 | ₩29,592 | ₩30,367 | +1.97% | 109.6만 |
|---|
| 2025.12.23 | ₩30,500 | ₩31,284 | ₩29,592 | ₩30,126 | -1.23% | 250.5만 |
|---|
| 2025.12.22 | ₩30,807 | ₩32,129 | ₩30,380 | ₩31,114 | +1.00% | 316.2만 |
|---|
| 2025.12.19 | ₩30,954 | ₩31,315 | ₩30,313 | ₩30,513 | -1.42% | 323.6만 |
|---|
| 2025.12.18 | ₩30,607 | ₩32,143 | ₩30,433 | ₩30,620 | +0.04% | 314.8만 |
|---|
| 2025.12.17 | ₩30,099 | ₩31,301 | ₩29,285 | ₩29,418 | -2.26% | 283.7만 |
|---|
| 2025.12.16 | ₩28,217 | ₩29,913 | ₩28,217 | ₩29,792 | +5.58% | 318.7만 |
|---|
| 2025.12.15 | ₩30,380 | ₩30,674 | ₩28,510 | ₩28,657 | -5.67% | 327.3만 |
|---|
| 2025.12.12 | ₩33,385 | ₩33,638 | ₩30,226 | ₩30,313 | -9.20% | 317.7만 |
|---|
| 2025.12.11 | ₩32,289 | ₩33,398 | ₩31,261 | ₩33,331 | +3.23% | 335.2만 |
|---|
| 2025.12.10 | ₩32,490 | ₩34,239 | ₩31,916 | ₩32,971 | +1.48% | 336만 |
|---|
| 2025.12.09 | ₩32,837 | ₩33,451 | ₩32,530 | ₩33,157 | +0.98% | 150.7만 |
|---|
| 2025.12.08 | ₩33,411 | ₩33,798 | ₩32,196 | ₩33,077 | -1.00% | 185.4만 |
|---|
| 2025.12.05 | ₩32,703 | ₩33,385 | ₩32,137 | ₩33,157 | +1.39% | 172.8만 |
|---|
| 2025.12.04 | ₩31,649 | ₩33,718 | ₩31,448 | ₩33,224 | +4.98% | 273.3만 |
|---|
| 2025.12.03 | ₩30,914 | ₩32,156 | ₩30,192 | ₩31,809 | +2.89% | 198.6만 |
|---|
| 2025.12.02 | ₩32,577 | ₩32,703 | ₩30,981 | ₩31,008 | -4.82% | 236.7만 |
|---|
| 2025.12.01 | ₩31,535 | ₩32,690 | ₩31,248 | ₩32,223 | +2.18% | 245.5만 |
|---|
| 2025.11.28 | ₩32,557 | ₩33,785 | ₩32,543 | ₩33,318 | +2.34% | 182.1만 |
|---|
| 2025.11.26 | ₩31,929 | ₩32,690 | ₩31,649 | ₩32,103 | +0.54% | 187.9만 |
|---|
| 2025.11.25 | ₩30,767 | ₩32,116 | ₩30,180 | ₩31,862 | +3.56% | 227.8만 |
|---|
| 2025.11.24 | ₩29,645 | ₩31,475 | ₩29,125 | ₩31,341 | +5.72% | 278.5만 |
|---|
| 2025.11.21 | ₩27,375 | ₩29,441 | ₩27,028 | ₩28,884 | +5.51% | 412만 |
|---|
| 2025.11.20 | ₩30,834 | ₩31,582 | ₩27,682 | ₩27,763 | -9.96% | 441.3만 |
|---|
| 2025.11.19 | ₩29,365 | ₩30,220 | ₩28,577 | ₩29,418 | +0.18% | 243.6만 |
|---|
| 2025.11.18 | ₩29,325 | ₩29,739 | ₩28,524 | ₩29,138 | -0.64% | 350.4만 |
|---|
| 2025.11.17 | ₩31,301 | ₩31,795 | ₩29,045 | ₩29,779 | -4.86% | 461.6만 |
|---|
| 2025.11.14 | ₩30,006 | ₩33,385 | ₩29,458 | ₩31,942 | +6.45% | 435.6만 |
|---|
| 2025.11.13 | ₩33,652 | ₩33,772 | ₩30,180 | ₩31,248 | -7.14% | 670.2만 |
|---|
| 2025.11.12 | ₩37,204 | ₩37,444 | ₩33,879 | ₩34,613 | -6.96% | 468만 |
|---|
| 2025.11.11 | ₩36,843 | ₩39,153 | ₩36,576 | ₩37,084 | +0.65% | 556.8만 |
|---|
| 2025.11.10 | ₩39,394 | ₩39,728 | ₩36,296 | ₩36,830 | -6.51% | 1325.1만 |
|---|
| 2025.11.07 | ₩30,433 | ₩32,944 | ₩30,393 | ₩32,650 | +7.28% | 663.1만 |
|---|
| 2025.11.06 | ₩33,705 | ₩33,892 | ₩30,954 | ₩31,235 | -7.33% | 543.8만 |
|---|
| 2025.11.05 | ₩33,385 | ₩34,506 | ₩32,904 | ₩34,172 | +2.36% | 371.2만 |
|---|
| 2025.11.04 | ₩33,385 | ₩35,908 | ₩33,385 | ₩33,598 | +0.64% | 309.7만 |
|---|
| 2025.11.03 | ₩35,908 | ₩36,062 | ₩34,760 | ₩35,040 | -2.42% | 351.5만 |
|---|
| 2025.10.31 | ₩35,575 | ₩37,097 | ₩35,294 | ₩35,908 | +0.94% | 306.8만 |
|---|
| 2025.10.30 | ₩36,523 | ₩36,803 | ₩34,426 | ₩34,720 | -4.94% | 445.1만 |
|---|
| 2025.10.29 | ₩37,631 | ₩38,506 | ₩36,750 | ₩37,270 | -0.96% | 318.2만 |
|---|
| 2025.10.28 | ₩38,973 | ₩39,073 | ₩37,644 | ₩38,018 | -2.45% | 255.8만 |
|---|
| 2025.10.27 | ₩40,522 | ₩41,477 | ₩38,045 | ₩38,739 | -4.40% | 374.4만 |
|---|
| 2025.10.24 | ₩40,529 | ₩40,783 | ₩38,726 | ₩38,779 | -4.32% | 309.7만 |
|---|
| 2025.10.23 | ₩38,325 | ₩40,248 | ₩38,319 | ₩39,420 | +2.86% | 258만 |
|---|
| 2025.10.22 | ₩38,392 | ₩38,753 | ₩35,988 | ₩37,951 | -1.15% | 404.9만 |
|---|
| 2025.10.21 | ₩37,938 | ₩40,515 | ₩37,538 | ₩39,020 | +2.85% | 335.8만 |
|---|
| 2025.10.20 | ₩36,289 | ₩38,619 | ₩36,256 | ₩38,606 | +6.38% | 333.5만 |
|---|
| 2025.10.17 | ₩36,589 | ₩38,032 | ₩35,267 | ₩35,388 | -3.28% | 607.7만 |
|---|
| 2025.10.16 | ₩39,901 | ₩39,995 | ₩36,496 | ₩36,990 | -7.30% | 427.6만 |
|---|
| 2025.10.15 | ₩40,596 | ₩40,929 | ₩38,152 | ₩39,941 | -1.61% | 421.2만 |
|---|
| 2025.10.14 | ₩36,095 | ₩41,150 | ₩34,640 | ₩39,874 | +10.47% | 649.7만 |
|---|
| 2025.10.13 | ₩37,671 | ₩37,925 | ₩35,201 | ₩37,351 | -0.85% | 513.6만 |
|---|
| 2025.10.10 | ₩40,863 | ₩42,118 | ₩36,177 | ₩36,309 | -11.14% | 755.5만 |
|---|