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 | ₩24,366 | ₩24,713 | ₩24,059 | ₩24,313 | -0.22% | 280.6만 |
| 2026.10.08 | ₩23,966 | ₩24,633 | ₩23,899 | ₩24,366 | +1.67% | 196.9만 |
| 2026.10.07 | ₩23,646 | ₩24,466 | ₩23,619 | ₩24,206 | +2.37% | 151.8만 |
| 2026.10.06 | ₩24,927 | ₩25,060 | ₩23,912 | ₩24,086 | -3.37% | 186.2만 |
| 2026.10.05 | ₩24,019 | ₩25,354 | ₩23,859 | ₩24,553 | +2.22% | 181.3만 |
| 2026.10.02 | ₩23,792 | ₩24,400 | ₩23,392 | ₩23,993 | +0.84% | 242.7만 |
| 2026.10.01 | ₩23,285 | ₩23,672 | ₩22,578 | ₩23,272 | -0.06% | 224.8만 |
| 2026.09.30 | ₩23,459 | ₩23,639 | ₩22,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,112 |
| -1.48% |
| 155.3만 |
| 2026.09.29 | ₩23,085 | ₩23,586 | ₩22,631 | ₩23,179 | +0.40% | 288만 |
|---|
| 2026.09.28 | ₩22,845 | ₩23,009 | ₩22,018 | ₩22,685 | -0.70% | 276.7만 |
|---|
| 2026.09.25 | ₩24,927 | ₩25,148 | ₩23,392 | ₩23,512 | -5.67% | 339.1만 |
|---|
| 2026.09.24 | ₩24,740 | ₩25,254 | ₩24,126 | ₩24,980 | +0.97% | 378.2만 |
|---|
| 2026.09.23 | ₩27,582 | ₩27,631 | ₩24,460 | ₩24,980 | -9.43% | 666.1만 |
|---|
| 2026.09.22 | ₩28,489 | ₩28,823 | ₩27,542 | ₩27,715 | -2.72% | 187만 |
|---|
| 2026.09.21 | ₩27,756 | ₩28,289 | ₩27,489 | ₩27,889 | +0.48% | 158.9만 |
|---|
| 2026.09.18 | ₩27,355 | ₩27,609 | ₩26,982 | ₩27,248 | -0.39% | 211.2만 |
|---|
| 2026.09.17 | ₩29,570 | ₩29,730 | ₩27,315 | ₩27,435 | -7.22% | 330.2만 |
|---|
| 2026.09.16 | ₩27,889 | ₩28,943 | ₩27,315 | ₩28,876 | +3.54% | 226.6만 |
|---|
| 2026.09.15 | ₩28,216 | ₩28,563 | ₩27,275 | ₩28,076 | -0.50% | 196.5만 |
|---|
| 2026.09.14 | ₩26,515 | ₩29,010 | ₩26,288 | ₩28,676 | +8.15% | 239.4만 |
|---|
| 2026.09.11 | ₩27,836 | ₩28,303 | ₩26,528 | ₩26,648 | -4.27% | 230만 |
|---|
| 2026.09.10 | ₩27,569 | ₩28,156 | ₩26,968 | ₩27,088 | -1.74% | 321.5만 |
|---|
| 2026.09.09 | ₩29,130 | ₩29,464 | ₩28,583 | ₩28,823 | -1.05% | 102.7만 |
|---|
| 2026.09.08 | ₩30,644 | ₩30,751 | ₩29,357 | ₩29,464 | -3.85% | 152.9만 |
|---|
| 2026.09.04 | ₩30,204 | ₩30,718 | ₩29,550 | ₩30,665 | +1.52% | 223.5만 |
|---|
| 2026.09.03 | ₩30,304 | ₩31,298 | ₩30,242 | ₩30,544 | +0.79% | 211만 |
|---|
| 2026.09.02 | ₩27,862 | ₩29,383 | ₩27,622 | ₩29,357 | +5.36% | 133.8만 |
|---|
| 2026.09.01 | ₩28,056 | ₩28,650 | ₩27,595 | ₩27,942 | -0.40% | 170.1만 |
|---|
| 2026.08.31 | ₩28,950 | ₩29,197 | ₩27,689 | ₩29,010 | +0.21% | 159.8만 |
|---|
| 2026.08.28 | ₩30,971 | ₩31,599 | ₩29,295 | ₩29,330 | -5.30% | 193.9만 |
|---|
| 2026.08.27 | ₩30,598 | ₩31,478 | ₩29,648 | ₩31,038 | +1.44% | 216.9만 |
|---|
| 2026.08.26 | ₩29,317 | ₩30,604 | ₩29,197 | ₩29,904 | +2.00% | 230.4만 |
|---|
| 2026.08.25 | ₩29,117 | ₩29,730 | ₩28,423 | ₩29,704 | +2.02% | 196.8만 |
|---|
| 2026.08.24 | ₩28,543 | ₩29,997 | ₩28,369 | ₩29,117 | +2.01% | 213.3만 |
|---|
| 2026.08.21 | ₩27,389 | ₩29,223 | ₩27,022 | ₩28,930 | +5.63% | 315.2만 |
|---|
| 2026.08.20 | ₩27,475 | ₩27,582 | ₩26,088 | ₩27,008 | -1.70% | 335.5만 |
|---|
| 2026.08.19 | ₩27,048 | ₩27,489 | ₩26,314 | ₩27,315 | +0.99% | 189.8만 |
|---|
| 2026.08.18 | ₩27,822 | ₩28,183 | ₩27,075 | ₩27,115 | -2.54% | 201.7만 |
|---|
| 2026.08.17 | ₩28,716 | ₩29,211 | ₩27,623 | ₩27,929 | -2.74% | 177.7만 |
|---|
| 2026.08.14 | ₩28,770 | ₩28,997 | ₩28,329 | ₩28,770 | 0.00% | 147.1만 |
|---|
| 2026.08.13 | ₩27,355 | ₩29,110 | ₩27,302 | ₩28,636 | +4.68% | 262.6만 |
|---|
| 2026.08.12 | ₩28,142 | ₩28,416 | ₩26,608 | ₩27,102 | -3.70% | 286.8만 |
|---|
| 2026.08.11 | ₩29,043 | ₩29,744 | ₩28,109 | ₩28,289 | -2.60% | 281.8만 |
|---|
| 2026.08.10 | ₩28,409 | ₩29,130 | ₩27,661 | ₩28,823 | +1.46% | 245.9만 |
|---|
| 2026.08.07 | ₩28,983 | ₩29,154 | ₩28,036 | ₩28,396 | -2.03% | 174.1만 |
|---|
| 2026.08.06 | ₩27,969 | ₩29,223 | ₩27,756 | ₩28,583 | +2.19% | 243.7만 |
|---|
| 2026.08.05 | ₩29,550 | ₩29,744 | ₩28,343 | ₩29,090 | -1.56% | 258.8만 |
|---|
| 2026.08.04 | ₩29,717 | ₩30,985 | ₩29,137 | ₩29,250 | -1.57% | 489.2만 |
|---|
| 2026.08.03 | ₩26,292 | ₩29,730 | ₩26,208 | ₩29,670 | +12.85% | 681.2만 |
|---|
| 2026.07.31 | ₩23,939 | ₩26,154 | ₩23,365 | ₩25,714 | +7.41% | 716.2만 |
|---|
| 2026.07.30 | ₩24,013 | ₩24,019 | ₩20,923 | ₩23,539 | -1.97% | 661.4만 |
|---|
| 2026.07.29 | ₩21,831 | ₩22,598 | ₩21,437 | ₩21,604 | -1.04% | 362.7만 |
|---|
| 2026.07.28 | ₩22,378 | ₩22,678 | ₩21,097 | ₩22,164 | -0.95% | 205.7만 |
|---|
| 2026.07.27 | ₩22,178 | ₩23,259 | ₩22,138 | ₩22,631 | +2.05% | 194.8만 |
|---|
| 2026.07.24 | ₩21,871 | ₩22,058 | ₩21,150 | ₩21,204 | -3.05% | 162.7만 |
|---|
| 2026.07.23 | ₩22,284 | ₩22,451 | ₩21,190 | ₩21,697 | -2.63% | 161.2만 |
|---|
| 2026.07.22 | ₩23,098 | ₩23,372 | ₩22,231 | ₩22,498 | -2.60% | 190.6만 |
|---|
| 2026.07.21 | ₩23,045 | ₩23,445 | ₩22,645 | ₩23,325 | +1.22% | 186만 |
|---|
| 2026.07.20 | ₩22,805 | ₩23,232 | ₩22,218 | ₩22,805 | 0.00% | 231.4만 |
|---|
| 2026.07.17 | ₩22,658 | ₩23,479 | ₩22,178 | ₩22,885 | +1.00% | 299.3만 |
|---|
| 2026.07.16 | ₩23,886 | ₩24,086 | ₩23,072 | ₩23,339 | -2.29% | 239.5만 |
|---|
| 2026.07.15 | ₩24,900 | ₩25,274 | ₩23,465 | ₩23,966 | -3.75% | 214.6만 |
|---|
| 2026.07.14 | ₩23,125 | ₩24,453 | ₩23,069 | ₩24,379 | +5.42% | 214.4만 |
|---|
| 2026.07.13 | ₩23,926 | ₩24,400 | ₩23,058 | ₩23,472 | -1.90% | 205.7만 |
|---|
| 2026.07.10 | ₩24,193 | ₩24,820 | ₩23,392 | ₩24,006 | -0.77% | 201.6만 |
|---|
| 2026.07.09 | ₩22,845 | ₩24,299 | ₩22,485 | ₩23,806 | +4.21% | 406만 |
|---|
| 2026.07.08 | ₩23,686 | ₩23,952 | ₩22,658 | ₩22,845 | -3.55% | 466.4만 |
|---|
| 2026.07.07 | ₩24,967 | ₩25,607 | ₩24,113 | ₩24,473 | -1.98% | 341.1만 |
|---|
| 2026.07.06 | ₩23,672 | ₩25,634 | ₩23,566 | ₩24,967 | +5.47% | 348.9만 |
|---|
| 2026.07.02 | ₩24,980 | ₩25,340 | ₩23,312 | ₩23,739 | -4.97% | 517.5만 |
|---|
| 2026.07.01 | ₩24,406 | ₩25,807 | ₩24,239 | ₩25,047 | +2.62% | 508만 |
|---|
| 2026.06.30 | ₩22,705 | ₩24,913 | ₩22,284 | ₩24,353 | +7.26% | 686만 |
|---|
| 2026.06.29 | ₩21,737 | ₩22,338 | ₩20,870 | ₩22,191 | +2.09% | 320.5만 |
|---|
| 2026.06.26 | ₩20,923 | ₩21,844 | ₩20,523 | ₩21,177 | +1.21% | 1210.5만 |
|---|
| 2026.06.25 | ₩20,430 | ₩21,270 | ₩20,123 | ₩20,657 | +1.11% | 372.8만 |
|---|
| 2026.06.24 | ₩19,936 | ₩20,803 | ₩19,709 | ₩20,283 | +1.74% | 369.3만 |
|---|
| 2026.06.23 | ₩19,749 | ₩20,777 | ₩19,696 | ₩20,016 | +1.35% | 241.3만 |
|---|
| 2026.06.22 | ₩20,603 | ₩21,737 | ₩19,762 | ₩20,136 | -2.27% | 260.2만 |
|---|
| 2026.06.18 | ₩20,510 | ₩20,957 | ₩19,696 | ₩20,843 | +1.63% | 291.1만 |
|---|
| 2026.06.17 | ₩20,643 | ₩21,571 | ₩19,889 | ₩20,056 | -2.84% | 393.6만 |
|---|
| 2026.06.16 | ₩20,870 | ₩21,557 | ₩20,163 | ₩20,830 | -0.19% | 364.9만 |
|---|
| 2026.06.15 | ₩21,457 | ₩22,258 | ₩20,823 | ₩20,923 | -2.49% | 352.4만 |
|---|
| 2026.06.12 | ₩20,937 | ₩21,043 | ₩19,843 | ₩20,576 | -1.72% | 272만 |
|---|
| 2026.06.11 | ₩19,215 | ₩21,077 | ₩19,069 | ₩21,017 | +9.38% | 368.6만 |
|---|
| 2026.06.10 | ₩19,416 | ₩20,243 | ₩19,149 | ₩19,349 | -0.34% | 467.4만 |
|---|
| 2026.06.09 | ₩20,390 | ₩21,350 | ₩18,975 | ₩19,749 | -3.14% | 418.4만 |
|---|
| 2026.06.08 | ₩19,616 | ₩20,777 | ₩18,788 | ₩20,390 | +3.95% | 338.8만 |
|---|
| 2026.06.05 | ₩20,256 | ₩20,566 | ₩18,815 | ₩19,429 | -4.08% | 473.8만 |
|---|
| 2026.06.04 | ₩19,155 | ₩21,711 | ₩18,948 | ₩20,630 | +7.70% | 681.8만 |
|---|
| 2026.06.03 | ₩20,029 | ₩20,029 | ₩18,348 | ₩18,628 | -7.00% | 395.4만 |
|---|
| 2026.06.02 | ₩20,256 | ₩20,510 | ₩19,749 | ₩20,403 | +0.72% | 499.6만 |
|---|
| 2026.06.01 | ₩20,750 | ₩21,337 | ₩19,656 | ₩20,870 | +0.58% | 538.9만 |
|---|
| 2026.05.29 | ₩19,082 | ₩20,256 | ₩18,655 | ₩20,176 | +5.73% | 506.9만 |
|---|
| 2026.05.28 | ₩18,108 | ₩19,195 | ₩17,788 | ₩18,628 | +2.87% | 375.9만 |
|---|
| 2026.05.27 | ₩17,868 | ₩18,734 | ₩17,814 | ₩18,215 | +1.94% | 288.7만 |
|---|
| 2026.05.26 | ₩17,014 | ₩18,121 | ₩16,974 | ₩17,868 | +5.02% | 323.6만 |
|---|
| 2026.05.22 | ₩17,454 | ₩18,134 | ₩16,894 | ₩17,027 | -2.45% | 381.5만 |
|---|
| 2026.05.21 | ₩17,761 | ₩17,788 | ₩17,154 | ₩17,454 | -1.73% | 278.8만 |
|---|
| 2026.05.20 | ₩16,733 | ₩17,981 | ₩16,213 | ₩17,934 | +7.18% | 316.4만 |
|---|
| 2026.05.19 | ₩17,154 | ₩17,334 | ₩16,720 | ₩16,867 | -1.67% | 241.1만 |
|---|
| 2026.05.18 | ₩17,948 | ₩18,094 | ₩16,800 | ₩17,174 | -4.31% | 313.6만 |
|---|
| 2026.05.15 | ₩17,881 | ₩18,215 | ₩17,414 | ₩18,068 | +1.04% | 303.6만 |
|---|
| 2026.05.14 | ₩17,721 | ₩18,188 | ₩17,374 | ₩18,148 | +2.41% | 275.1만 |
|---|
| 2026.05.13 | ₩17,828 | ₩17,828 | ₩16,954 | ₩17,561 | -1.50% | 417.1만 |
|---|
| 2026.05.12 | ₩19,215 | ₩19,562 | ₩18,001 | ₩18,054 | -6.04% | 447.9만 |
|---|
| 2026.05.11 | ₩19,829 | ₩20,148 | ₩19,302 | ₩19,402 | -2.15% | 375.3만 |
|---|
| 2026.05.08 | ₩21,110 | ₩21,177 | ₩19,293 | ₩20,270 | -3.98% | 604.5만 |
|---|
| 2026.05.07 | ₩22,551 | ₩22,872 | ₩20,129 | ₩20,683 | -8.28% | 1274.9만 |
|---|
| 2026.05.06 | ₩19,616 | ₩19,876 | ₩19,069 | ₩19,789 | +0.88% | 505.7만 |
|---|
| 2026.05.05 | ₩19,416 | ₩19,589 | ₩18,795 | ₩19,442 | +0.14% | 211.4만 |
|---|
| 2026.05.04 | ₩19,002 | ₩19,896 | ₩18,962 | ₩19,162 | +0.84% | 433.3만 |
|---|
| 2026.05.01 | ₩18,868 | ₩19,549 | ₩18,735 | ₩19,002 | +0.71% | 293.3만 |
|---|
| 2026.04.30 | ₩17,394 | ₩18,562 | ₩17,067 | ₩18,535 | +6.56% | 237.5만 |
|---|
| 2026.04.29 | ₩17,507 | ₩17,841 | ₩17,040 | ₩17,234 | -1.56% | 438.5만 |
|---|
| 2026.04.28 | ₩17,547 | ₩18,147 | ₩17,507 | ₩17,974 | +2.43% | 257.3만 |
|---|
| 2026.04.27 | ₩18,134 | ₩18,455 | ₩17,647 | ₩17,734 | -2.21% | 249.5만 |
|---|
| 2026.04.24 | ₩18,295 | ₩18,335 | ₩17,781 | ₩18,134 | -0.88% | 244.8만 |
|---|
| 2026.04.23 | ₩18,802 | ₩19,082 | ₩17,587 | ₩18,028 | -4.12% | 327.1만 |
|---|
| 2026.04.22 | ₩19,629 | ₩19,802 | ₩19,082 | ₩19,375 | -1.29% | 195.6만 |
|---|
| 2026.04.21 | ₩20,296 | ₩20,777 | ₩19,015 | ₩19,109 | -5.85% | 357.2만 |
|---|
| 2026.04.20 | ₩19,642 | ₩20,189 | ₩19,322 | ₩20,109 | +2.38% | 265.8만 |
|---|
| 2026.04.17 | ₩20,243 | ₩20,657 | ₩19,883 | ₩20,003 | -1.19% | 477.1만 |
|---|
| 2026.04.16 | ₩19,789 | ₩19,936 | ₩18,989 | ₩19,629 | -0.81% | 569.4만 |
|---|
| 2026.04.15 | ₩18,221 | ₩18,989 | ₩17,968 | ₩18,948 | +3.99% | 385.9만 |
|---|
| 2026.04.14 | ₩17,067 | ₩17,701 | ₩16,947 | ₩17,361 | +1.72% | 352.7만 |
|---|
| 2026.04.13 | ₩15,332 | ₩16,680 | ₩15,212 | ₩16,653 | +8.62% | 231.3만 |
|---|
| 2026.04.10 | ₩16,120 | ₩16,321 | ₩15,426 | ₩15,599 | -3.23% | 208만 |
|---|
| 2026.04.09 | ₩16,013 | ₩16,226 | ₩15,372 | ₩15,933 | -0.50% | 364.6만 |
|---|
| 2026.04.08 | ₩17,641 | ₩17,948 | ₩16,093 | ₩16,507 | -6.43% | 399.7만 |
|---|
| 2026.04.07 | ₩16,146 | ₩16,720 | ₩15,839 | ₩16,186 | +0.25% | 344.1만 |
|---|
| 2026.04.06 | ₩15,746 | ₩16,667 | ₩15,746 | ₩16,200 | +2.88% | 325.7만 |
|---|
| 2026.04.02 | ₩15,065 | ₩15,999 | ₩14,812 | ₩15,706 | +4.25% | 195.3만 |
|---|
| 2026.04.01 | ₩16,026 | ₩16,206 | ₩15,359 | ₩15,612 | -2.58% | 217만 |
|---|
| 2026.03.31 | ₩14,839 | ₩15,612 | ₩14,705 | ₩15,546 | +4.77% | 276.7만 |
|---|
| 2026.03.30 | ₩15,185 | ₩15,386 | ₩14,438 | ₩14,612 | -3.78% | 353.2만 |
|---|
| 2026.03.27 | ₩15,359 | ₩15,612 | ₩14,879 | ₩14,905 | -2.95% | 273.7만 |
|---|
| 2026.03.26 | ₩15,279 | ₩16,106 | ₩15,172 | ₩15,893 | +4.02% | 397.3만 |
|---|
| 2026.03.25 | ₩15,879 | ₩15,939 | ₩15,119 | ₩15,466 | -2.61% | 313만 |
|---|
| 2026.03.24 | ₩15,159 | ₩15,639 | ₩14,959 | ₩15,012 | -0.97% | 261.6만 |
|---|
| 2026.03.23 | ₩14,452 | ₩15,706 | ₩14,452 | ₩15,612 | +8.03% | 391.7만 |
|---|
| 2026.03.20 | ₩14,412 | ₩14,865 | ₩14,058 | ₩14,198 | -1.48% | 442만 |
|---|
| 2026.03.19 | ₩14,071 | ₩14,919 | ₩13,878 | ₩14,718 | +4.60% | 214.2만 |
|---|
| 2026.03.18 | ₩14,518 | ₩14,905 | ₩14,338 | ₩14,358 | -1.10% | 275.6만 |
|---|
| 2026.03.17 | ₩14,652 | ₩15,172 | ₩14,618 | ₩14,665 | +0.09% | 208.8만 |
|---|
| 2026.03.16 | ₩14,945 | ₩15,165 | ₩14,498 | ₩14,665 | -1.88% | 216.5만 |
|---|
| 2026.03.13 | ₩14,678 | ₩14,972 | ₩14,331 | ₩14,625 | -0.36% | 303.2만 |
|---|
| 2026.03.12 | ₩14,972 | ₩15,238 | ₩14,305 | ₩14,558 | -2.76% | 335.8만 |
|---|
| 2026.03.11 | ₩15,279 | ₩15,599 | ₩14,892 | ₩15,319 | +0.26% | 239.8만 |
|---|
| 2026.03.10 | ₩15,506 | ₩15,584 | ₩14,865 | ₩15,119 | -2.50% | 205.3만 |
|---|
| 2026.03.09 | ₩14,972 | ₩15,606 | ₩14,425 | ₩15,452 | +3.21% | 266.7만 |
|---|
| 2026.03.06 | ₩15,479 | ₩15,666 | ₩14,905 | ₩15,332 | -0.95% | 340만 |
|---|
| 2026.03.05 | ₩15,599 | ₩16,280 | ₩15,479 | ₩16,026 | +2.74% | 298.9만 |
|---|
| 2026.03.04 | ₩15,466 | ₩15,879 | ₩15,279 | ₩15,586 | +0.78% | 239.4만 |
|---|
| 2026.03.03 | ₩14,558 | ₩15,219 | ₩14,065 | ₩15,052 | +3.39% | 412만 |
|---|
| 2026.03.02 | ₩14,632 | ₩15,399 | ₩14,612 | ₩15,132 | +3.42% | 244.5만 |
|---|
| 2026.02.27 | ₩15,813 | ₩15,879 | ₩14,812 | ₩14,932 | -5.57% | 344.9만 |
|---|
| 2026.02.26 | ₩15,973 | ₩16,713 | ₩15,786 | ₩16,560 | +3.68% | 331.5만 |
|---|
| 2026.02.25 | ₩14,892 | ₩15,866 | ₩14,859 | ₩15,813 | +6.18% | 312.5만 |
|---|
| 2026.02.24 | ₩14,265 | ₩14,972 | ₩14,025 | ₩14,638 | +2.62% | 426.5만 |
|---|
| 2026.02.23 | ₩15,599 | ₩15,612 | ₩14,065 | ₩14,198 | -8.98% | 702.8만 |
|---|
| 2026.02.20 | ₩16,573 | ₩16,880 | ₩15,799 | ₩15,866 | -4.27% | 428.4만 |
|---|
| 2026.02.19 | ₩16,640 | ₩16,934 | ₩16,240 | ₩16,867 | +1.36% | 255.7만 |
|---|
| 2026.02.18 | ₩16,386 | ₩16,987 | ₩16,253 | ₩16,800 | +2.52% | 305.9만 |
|---|
| 2026.02.17 | ₩16,373 | ₩16,680 | ₩15,959 | ₩16,413 | +0.24% | 335.8만 |
|---|
| 2026.02.13 | ₩16,520 | ₩17,251 | ₩16,440 | ₩16,587 | +0.40% | 373.7만 |
|---|
| 2026.02.12 | ₩17,361 | ₩17,414 | ₩16,080 | ₩16,547 | -4.69% | 576만 |
|---|
| 2026.02.11 | ₩18,241 | ₩18,281 | ₩16,960 | ₩17,174 | -5.85% | 1034.6만 |
|---|
| 2026.02.10 | ₩19,449 | ₩20,697 | ₩18,241 | ₩18,255 | -6.14% | 1055.7만 |
|---|
| 2026.02.09 | ₩18,228 | ₩20,403 | ₩18,014 | ₩18,935 | +3.88% | 2397.4만 |
|---|
| 2026.02.06 | ₩23,272 | ₩24,980 | ₩22,965 | ₩24,873 | +6.88% | 726.1만 |
|---|
| 2026.02.05 | ₩23,379 | ₩23,899 | ₩22,078 | ₩22,218 | -4.97% | 474.3만 |
|---|
| 2026.02.04 | ₩24,393 | ₩24,686 | ₩23,085 | ₩24,206 | -0.77% | 438.3만 |
|---|
| 2026.02.03 | ₩26,394 | ₩26,675 | ₩23,646 | ₩24,713 | -6.37% | 542.9만 |
|---|
| 2026.02.02 | ₩25,674 | ₩27,389 | ₩25,113 | ₩26,328 | +2.55% | 412만 |
|---|
| 2026.01.30 | ₩26,635 | ₩26,888 | ₩25,514 | ₩25,874 | -2.86% | 333.3만 |
|---|
| 2026.01.29 | ₩27,742 | ₩28,049 | ₩26,208 | ₩26,888 | -3.08% | 395만 |
|---|
| 2026.01.28 | ₩27,969 | ₩29,170 | ₩27,756 | ₩28,116 | +0.52% | 296.9만 |
|---|
| 2026.01.27 | ₩28,958 | ₩29,077 | ₩27,422 | ₩27,715 | -4.29% | 351.8만 |
|---|
| 2026.01.26 | ₩29,317 | ₩29,745 | ₩28,756 | ₩28,890 | -1.46% | 231.4만 |
|---|
| 2026.01.23 | ₩29,290 | ₩29,330 | ₩28,489 | ₩29,103 | -0.64% | 219.8만 |
|---|
| 2026.01.22 | ₩29,424 | ₩30,264 | ₩29,130 | ₩29,464 | +0.14% | 365.2만 |
|---|
| 2026.01.21 | ₩28,022 | ₩29,117 | ₩27,916 | ₩28,770 | +2.67% | 334.3만 |
|---|
| 2026.01.20 | ₩27,909 | ₩29,303 | ₩27,515 | ₩27,849 | -0.22% | 360.7만 |
|---|
| 2026.01.16 | ₩30,424 | ₩30,598 | ₩29,183 | ₩29,343 | -3.55% | 314.3만 |
|---|
| 2026.01.15 | ₩31,599 | ₩31,599 | ₩29,690 | ₩30,464 | -3.59% | 369.4만 |
|---|
| 2026.01.14 | ₩32,026 | ₩32,131 | ₩30,291 | ₩31,639 | -1.21% | 362.5만 |
|---|
| 2026.01.13 | ₩33,360 | ₩33,515 | ₩31,639 | ₩32,279 | -3.24% | 247만 |
|---|
| 2026.01.12 | ₩33,934 | ₩33,934 | ₩31,252 | ₩33,013 | -2.71% | 428.1만 |
|---|
| 2026.01.09 | ₩34,041 | ₩35,762 | ₩33,400 | ₩34,734 | +2.04% | 442.9만 |
|---|
| 2026.01.08 | ₩32,399 | ₩33,433 | ₩31,946 | ₩33,347 | +2.92% | 288만 |
|---|
| 2026.01.07 | ₩31,732 | ₩32,733 | ₩30,395 | ₩32,386 | +2.06% | 248.3만 |
|---|
| 2026.01.06 | ₩32,373 | ₩32,399 | ₩30,767 | ₩31,412 | -2.97% | 315.2만 |
|---|
| 2026.01.05 | ₩30,238 | ₩32,920 | ₩29,917 | ₩32,373 | +7.06% | 329.6만 |
|---|
| 2026.01.02 | ₩28,703 | ₩30,184 | ₩28,396 | ₩29,730 | +3.58% | 252.6만 |
|---|
| 2025.12.31 | ₩28,209 | ₩28,423 | ₩27,555 | ₩27,889 | -1.14% | 324.5만 |
|---|
| 2025.12.30 | ₩28,696 | ₩29,097 | ₩28,102 | ₩28,276 | -1.46% | 283.3만 |
|---|
| 2025.12.29 | ₩28,463 | ₩29,143 | ₩28,236 | ₩28,783 | +1.13% | 273.9만 |
|---|
| 2025.12.26 | ₩29,757 | ₩29,957 | ₩28,850 | ₩29,150 | -2.04% | 281.1만 |
|---|
| 2025.12.24 | ₩29,757 | ₩30,586 | ₩29,570 | ₩30,344 | +1.97% | 109.6만 |
|---|
| 2025.12.23 | ₩30,478 | ₩31,261 | ₩29,570 | ₩30,104 | -1.23% | 250.5만 |
|---|
| 2025.12.22 | ₩30,785 | ₩32,106 | ₩30,358 | ₩31,092 | +1.00% | 316.2만 |
|---|
| 2025.12.19 | ₩30,931 | ₩31,292 | ₩30,291 | ₩30,491 | -1.42% | 323.6만 |
|---|
| 2025.12.18 | ₩30,584 | ₩32,119 | ₩30,411 | ₩30,598 | +0.04% | 314.8만 |
|---|
| 2025.12.17 | ₩30,077 | ₩31,278 | ₩29,263 | ₩29,397 | -2.26% | 283.7만 |
|---|
| 2025.12.16 | ₩28,196 | ₩29,891 | ₩28,196 | ₩29,770 | +5.58% | 318.7만 |
|---|
| 2025.12.15 | ₩30,358 | ₩30,651 | ₩28,489 | ₩28,636 | -5.67% | 327.3만 |
|---|
| 2025.12.12 | ₩33,360 | ₩33,614 | ₩30,204 | ₩30,291 | -9.20% | 317.7만 |
|---|
| 2025.12.11 | ₩32,266 | ₩33,373 | ₩31,238 | ₩33,307 | +3.23% | 335.2만 |
|---|
| 2025.12.10 | ₩32,466 | ₩34,214 | ₩31,892 | ₩32,946 | +1.48% | 336만 |
|---|
| 2025.12.09 | ₩32,813 | ₩33,427 | ₩32,506 | ₩33,133 | +0.98% | 150.7만 |
|---|
| 2025.12.08 | ₩33,387 | ₩33,774 | ₩32,172 | ₩33,053 | -1.00% | 185.4만 |
|---|
| 2025.12.05 | ₩32,679 | ₩33,360 | ₩32,114 | ₩33,133 | +1.39% | 172.8만 |
|---|
| 2025.12.04 | ₩31,625 | ₩33,694 | ₩31,425 | ₩33,200 | +4.98% | 273.3만 |
|---|
| 2025.12.03 | ₩30,891 | ₩32,132 | ₩30,169 | ₩31,785 | +2.89% | 198.6만 |
|---|
| 2025.12.02 | ₩32,553 | ₩32,679 | ₩30,958 | ₩30,985 | -4.82% | 236.7만 |
|---|
| 2025.12.01 | ₩31,512 | ₩32,666 | ₩31,225 | ₩32,199 | +2.18% | 245.5만 |
|---|
| 2025.11.28 | ₩32,533 | ₩33,760 | ₩32,519 | ₩33,293 | +2.34% | 182.1만 |
|---|
| 2025.11.26 | ₩31,906 | ₩32,666 | ₩31,625 | ₩32,079 | +0.54% | 187.9만 |
|---|
| 2025.11.25 | ₩30,745 | ₩32,092 | ₩30,157 | ₩31,839 | +3.56% | 227.8만 |
|---|
| 2025.11.24 | ₩29,624 | ₩31,452 | ₩29,103 | ₩31,318 | +5.72% | 278.5만 |
|---|
| 2025.11.21 | ₩27,355 | ₩29,420 | ₩27,008 | ₩28,863 | +5.51% | 412만 |
|---|
| 2025.11.20 | ₩30,811 | ₩31,559 | ₩27,662 | ₩27,742 | -9.96% | 441.3만 |
|---|
| 2025.11.19 | ₩29,343 | ₩30,197 | ₩28,556 | ₩29,397 | +0.18% | 243.6만 |
|---|
| 2025.11.18 | ₩29,303 | ₩29,717 | ₩28,503 | ₩29,117 | -0.64% | 350.4만 |
|---|
| 2025.11.17 | ₩31,278 | ₩31,772 | ₩29,023 | ₩29,757 | -4.86% | 461.6만 |
|---|
| 2025.11.14 | ₩29,984 | ₩33,360 | ₩29,437 | ₩31,919 | +6.45% | 435.6만 |
|---|
| 2025.11.13 | ₩33,627 | ₩33,747 | ₩30,157 | ₩31,225 | -7.14% | 670.2만 |
|---|
| 2025.11.12 | ₩37,176 | ₩37,417 | ₩33,854 | ₩34,588 | -6.96% | 468만 |
|---|
| 2025.11.11 | ₩36,816 | ₩39,125 | ₩36,549 | ₩37,056 | +0.65% | 556.8만 |
|---|
| 2025.11.10 | ₩39,365 | ₩39,698 | ₩36,269 | ₩36,803 | -6.51% | 1325.1만 |
|---|
| 2025.11.07 | ₩30,411 | ₩32,920 | ₩30,371 | ₩32,626 | +7.28% | 663.1만 |
|---|
| 2025.11.06 | ₩33,680 | ₩33,867 | ₩30,931 | ₩31,212 | -7.33% | 543.8만 |
|---|
| 2025.11.05 | ₩33,360 | ₩34,481 | ₩32,880 | ₩34,147 | +2.36% | 371.2만 |
|---|
| 2025.11.04 | ₩33,360 | ₩35,882 | ₩33,360 | ₩33,574 | +0.64% | 309.7만 |
|---|
| 2025.11.03 | ₩35,882 | ₩36,035 | ₩34,734 | ₩35,015 | -2.42% | 351.5만 |
|---|
| 2025.10.31 | ₩35,548 | ₩37,070 | ₩35,268 | ₩35,882 | +0.94% | 306.8만 |
|---|
| 2025.10.30 | ₩36,496 | ₩36,776 | ₩34,401 | ₩34,694 | -4.94% | 445.1만 |
|---|
| 2025.10.29 | ₩37,603 | ₩38,477 | ₩36,723 | ₩37,243 | -0.96% | 318.2만 |
|---|
| 2025.10.28 | ₩38,944 | ₩39,045 | ₩37,617 | ₩37,990 | -2.45% | 255.8만 |
|---|
| 2025.10.27 | ₩40,492 | ₩41,446 | ₩38,017 | ₩38,711 | -4.40% | 374.4만 |
|---|
| 2025.10.24 | ₩40,499 | ₩40,753 | ₩38,698 | ₩38,751 | -4.32% | 309.7만 |
|---|
| 2025.10.23 | ₩38,297 | ₩40,219 | ₩38,291 | ₩39,391 | +2.86% | 258만 |
|---|
| 2025.10.22 | ₩38,364 | ₩38,724 | ₩35,962 | ₩37,924 | -1.15% | 404.9만 |
|---|
| 2025.10.21 | ₩37,910 | ₩40,486 | ₩37,510 | ₩38,991 | +2.85% | 335.8만 |
|---|
| 2025.10.20 | ₩36,262 | ₩38,591 | ₩36,229 | ₩38,578 | +6.38% | 333.5만 |
|---|
| 2025.10.17 | ₩36,563 | ₩38,004 | ₩35,242 | ₩35,362 | -3.28% | 607.7만 |
|---|
| 2025.10.16 | ₩39,872 | ₩39,965 | ₩36,469 | ₩36,963 | -7.30% | 427.6만 |
|---|
| 2025.10.15 | ₩40,566 | ₩40,899 | ₩38,124 | ₩39,912 | -1.61% | 421.2만 |
|---|
| 2025.10.14 | ₩36,069 | ₩41,120 | ₩34,614 | ₩39,845 | +10.47% | 649.7만 |
|---|
| 2025.10.13 | ₩37,643 | ₩37,897 | ₩35,175 | ₩37,323 | -0.85% | 513.6만 |
|---|
| 2025.10.10 | ₩40,833 | ₩42,087 | ₩36,150 | ₩36,282 | -11.14% | 755.5만 |
|---|