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 | ₩24,371 | ₩24,718 | ₩24,064 | ₩24,318 | -0.22% | 280.6만 |
| 2026.10.08 | ₩23,971 | ₩24,638 | ₩23,904 | ₩24,371 | +1.67% | 196.9만 |
| 2026.10.07 | ₩23,651 | ₩24,471 | ₩23,624 | ₩24,211 | +2.37% | 151.8만 |
| 2026.10.06 | ₩24,932 | ₩25,065 | ₩23,917 | ₩24,091 | -3.37% | 186.2만 |
| 2026.10.05 | ₩24,024 | ₩25,359 | ₩23,864 | ₩24,558 | +2.22% | 181.3만 |
| 2026.10.02 | ₩23,797 | ₩24,405 | ₩23,397 | ₩23,998 | +0.84% | 242.7만 |
| 2026.10.01 | ₩23,290 | ₩23,677 | ₩22,583 | ₩23,277 | -0.06% | 224.8만 |
| 2026.09.30 | ₩23,464 | ₩23,644 | ₩22,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,117 |
| -1.48% |
| 155.3만 |
| 2026.09.29 | ₩23,090 | ₩23,590 | ₩22,636 | ₩23,183 | +0.40% | 288만 |
|---|
| 2026.09.28 | ₩22,850 | ₩23,014 | ₩22,022 | ₩22,690 | -0.70% | 276.7만 |
|---|
| 2026.09.25 | ₩24,932 | ₩25,153 | ₩23,397 | ₩23,517 | -5.67% | 339.1만 |
|---|
| 2026.09.24 | ₩24,745 | ₩25,259 | ₩24,131 | ₩24,985 | +0.97% | 378.2만 |
|---|
| 2026.09.23 | ₩27,588 | ₩27,637 | ₩24,465 | ₩24,985 | -9.43% | 666.1만 |
|---|
| 2026.09.22 | ₩28,495 | ₩28,829 | ₩27,548 | ₩27,721 | -2.72% | 187만 |
|---|
| 2026.09.21 | ₩27,761 | ₩28,295 | ₩27,494 | ₩27,895 | +0.48% | 158.9만 |
|---|
| 2026.09.18 | ₩27,361 | ₩27,615 | ₩26,987 | ₩27,254 | -0.39% | 211.2만 |
|---|
| 2026.09.17 | ₩29,577 | ₩29,737 | ₩27,321 | ₩27,441 | -7.22% | 330.2만 |
|---|
| 2026.09.16 | ₩27,895 | ₩28,949 | ₩27,321 | ₩28,882 | +3.54% | 226.6만 |
|---|
| 2026.09.15 | ₩28,222 | ₩28,569 | ₩27,281 | ₩28,082 | -0.50% | 196.5만 |
|---|
| 2026.09.14 | ₩26,520 | ₩29,016 | ₩26,293 | ₩28,682 | +8.15% | 239.4만 |
|---|
| 2026.09.11 | ₩27,841 | ₩28,309 | ₩26,533 | ₩26,654 | -4.27% | 230만 |
|---|
| 2026.09.10 | ₩27,574 | ₩28,162 | ₩26,974 | ₩27,094 | -1.74% | 321.5만 |
|---|
| 2026.09.09 | ₩29,136 | ₩29,470 | ₩28,589 | ₩28,829 | -1.05% | 102.7만 |
|---|
| 2026.09.08 | ₩30,651 | ₩30,758 | ₩29,363 | ₩29,470 | -3.85% | 152.9만 |
|---|
| 2026.09.04 | ₩30,210 | ₩30,724 | ₩29,556 | ₩30,671 | +1.52% | 223.5만 |
|---|
| 2026.09.03 | ₩30,311 | ₩31,305 | ₩30,248 | ₩30,551 | +0.79% | 211만 |
|---|
| 2026.09.02 | ₩27,868 | ₩29,390 | ₩27,628 | ₩29,363 | +5.36% | 133.8만 |
|---|
| 2026.09.01 | ₩28,062 | ₩28,656 | ₩27,601 | ₩27,948 | -0.40% | 170.1만 |
|---|
| 2026.08.31 | ₩28,956 | ₩29,203 | ₩27,695 | ₩29,016 | +0.21% | 159.8만 |
|---|
| 2026.08.28 | ₩30,978 | ₩31,605 | ₩29,302 | ₩29,336 | -5.30% | 193.9만 |
|---|
| 2026.08.27 | ₩30,604 | ₩31,485 | ₩29,654 | ₩31,045 | +1.44% | 216.9만 |
|---|
| 2026.08.26 | ₩29,323 | ₩30,611 | ₩29,203 | ₩29,910 | +2.00% | 230.4만 |
|---|
| 2026.08.25 | ₩29,123 | ₩29,737 | ₩28,429 | ₩29,710 | +2.02% | 196.8만 |
|---|
| 2026.08.24 | ₩28,549 | ₩30,004 | ₩28,375 | ₩29,123 | +2.01% | 213.3만 |
|---|
| 2026.08.21 | ₩27,394 | ₩29,229 | ₩27,027 | ₩28,936 | +5.63% | 315.2만 |
|---|
| 2026.08.20 | ₩27,481 | ₩27,588 | ₩26,093 | ₩27,014 | -1.70% | 335.5만 |
|---|
| 2026.08.19 | ₩27,054 | ₩27,494 | ₩26,320 | ₩27,321 | +0.99% | 189.8만 |
|---|
| 2026.08.18 | ₩27,828 | ₩28,188 | ₩27,081 | ₩27,121 | -2.54% | 201.7만 |
|---|
| 2026.08.17 | ₩28,722 | ₩29,217 | ₩27,629 | ₩27,935 | -2.74% | 177.7만 |
|---|
| 2026.08.14 | ₩28,776 | ₩29,003 | ₩28,335 | ₩28,776 | 0.00% | 147.1만 |
|---|
| 2026.08.13 | ₩27,361 | ₩29,116 | ₩27,308 | ₩28,642 | +4.68% | 262.6만 |
|---|
| 2026.08.12 | ₩28,148 | ₩28,422 | ₩26,614 | ₩27,107 | -3.70% | 286.8만 |
|---|
| 2026.08.11 | ₩29,049 | ₩29,750 | ₩28,115 | ₩28,295 | -2.60% | 281.8만 |
|---|
| 2026.08.10 | ₩28,415 | ₩29,136 | ₩27,667 | ₩28,829 | +1.46% | 245.9만 |
|---|
| 2026.08.07 | ₩28,989 | ₩29,160 | ₩28,042 | ₩28,402 | -2.03% | 174.1만 |
|---|
| 2026.08.06 | ₩27,975 | ₩29,229 | ₩27,761 | ₩28,589 | +2.19% | 243.7만 |
|---|
| 2026.08.05 | ₩29,556 | ₩29,750 | ₩28,349 | ₩29,096 | -1.56% | 258.8만 |
|---|
| 2026.08.04 | ₩29,723 | ₩30,991 | ₩29,143 | ₩29,256 | -1.57% | 489.2만 |
|---|
| 2026.08.03 | ₩26,297 | ₩29,737 | ₩26,213 | ₩29,677 | +12.85% | 681.2만 |
|---|
| 2026.07.31 | ₩23,944 | ₩26,160 | ₩23,370 | ₩25,719 | +7.41% | 716.2만 |
|---|
| 2026.07.30 | ₩24,018 | ₩24,024 | ₩20,928 | ₩23,544 | -1.97% | 661.4만 |
|---|
| 2026.07.29 | ₩21,835 | ₩22,603 | ₩21,442 | ₩21,608 | -1.04% | 362.7만 |
|---|
| 2026.07.28 | ₩22,383 | ₩22,683 | ₩21,101 | ₩22,169 | -0.95% | 205.7만 |
|---|
| 2026.07.27 | ₩22,182 | ₩23,263 | ₩22,142 | ₩22,636 | +2.05% | 194.8만 |
|---|
| 2026.07.24 | ₩21,875 | ₩22,062 | ₩21,155 | ₩21,208 | -3.05% | 162.7만 |
|---|
| 2026.07.23 | ₩22,289 | ₩22,456 | ₩21,195 | ₩21,702 | -2.63% | 161.2만 |
|---|
| 2026.07.22 | ₩23,103 | ₩23,377 | ₩22,236 | ₩22,503 | -2.60% | 190.6만 |
|---|
| 2026.07.21 | ₩23,050 | ₩23,450 | ₩22,650 | ₩23,330 | +1.22% | 186만 |
|---|
| 2026.07.20 | ₩22,810 | ₩23,237 | ₩22,222 | ₩22,810 | 0.00% | 231.4만 |
|---|
| 2026.07.17 | ₩22,663 | ₩23,484 | ₩22,182 | ₩22,890 | +1.00% | 299.3만 |
|---|
| 2026.07.16 | ₩23,891 | ₩24,091 | ₩23,077 | ₩23,344 | -2.29% | 239.5만 |
|---|
| 2026.07.15 | ₩24,905 | ₩25,279 | ₩23,470 | ₩23,971 | -3.75% | 214.6만 |
|---|
| 2026.07.14 | ₩23,130 | ₩24,458 | ₩23,074 | ₩24,385 | +5.42% | 214.4만 |
|---|
| 2026.07.13 | ₩23,931 | ₩24,405 | ₩23,063 | ₩23,477 | -1.90% | 205.7만 |
|---|
| 2026.07.10 | ₩24,198 | ₩24,825 | ₩23,397 | ₩24,011 | -0.77% | 201.6만 |
|---|
| 2026.07.09 | ₩22,850 | ₩24,305 | ₩22,489 | ₩23,811 | +4.21% | 406만 |
|---|
| 2026.07.08 | ₩23,691 | ₩23,958 | ₩22,663 | ₩22,850 | -3.55% | 466.4만 |
|---|
| 2026.07.07 | ₩24,972 | ₩25,613 | ₩24,118 | ₩24,478 | -1.98% | 341.1만 |
|---|
| 2026.07.06 | ₩23,677 | ₩25,639 | ₩23,570 | ₩24,972 | +5.47% | 348.9만 |
|---|
| 2026.07.02 | ₩24,985 | ₩25,346 | ₩23,317 | ₩23,744 | -4.97% | 517.5만 |
|---|
| 2026.07.01 | ₩24,411 | ₩25,813 | ₩24,244 | ₩25,052 | +2.62% | 508만 |
|---|
| 2026.06.30 | ₩22,710 | ₩24,918 | ₩22,289 | ₩24,358 | +7.26% | 686만 |
|---|
| 2026.06.29 | ₩21,742 | ₩22,343 | ₩20,874 | ₩22,196 | +2.09% | 320.5만 |
|---|
| 2026.06.26 | ₩20,928 | ₩21,849 | ₩20,527 | ₩21,181 | +1.21% | 1210.5만 |
|---|
| 2026.06.25 | ₩20,434 | ₩21,275 | ₩20,127 | ₩20,661 | +1.11% | 372.8만 |
|---|
| 2026.06.24 | ₩19,940 | ₩20,808 | ₩19,713 | ₩20,287 | +1.74% | 369.3만 |
|---|
| 2026.06.23 | ₩19,753 | ₩20,781 | ₩19,700 | ₩20,020 | +1.35% | 241.3만 |
|---|
| 2026.06.22 | ₩20,607 | ₩21,742 | ₩19,767 | ₩20,140 | -2.27% | 260.2만 |
|---|
| 2026.06.18 | ₩20,514 | ₩20,961 | ₩19,700 | ₩20,848 | +1.63% | 291.1만 |
|---|
| 2026.06.17 | ₩20,647 | ₩21,575 | ₩19,893 | ₩20,060 | -2.84% | 393.6만 |
|---|
| 2026.06.16 | ₩20,874 | ₩21,562 | ₩20,167 | ₩20,834 | -0.19% | 364.9만 |
|---|
| 2026.06.15 | ₩21,462 | ₩22,262 | ₩20,828 | ₩20,928 | -2.49% | 352.4만 |
|---|
| 2026.06.12 | ₩20,941 | ₩21,048 | ₩19,847 | ₩20,581 | -1.72% | 272만 |
|---|
| 2026.06.11 | ₩19,219 | ₩21,081 | ₩19,073 | ₩21,021 | +9.38% | 368.6만 |
|---|
| 2026.06.10 | ₩19,420 | ₩20,247 | ₩19,153 | ₩19,353 | -0.34% | 467.4만 |
|---|
| 2026.06.09 | ₩20,394 | ₩21,355 | ₩18,979 | ₩19,753 | -3.14% | 418.4만 |
|---|
| 2026.06.08 | ₩19,620 | ₩20,781 | ₩18,792 | ₩20,394 | +3.95% | 338.8만 |
|---|
| 2026.06.05 | ₩20,260 | ₩20,570 | ₩18,819 | ₩19,433 | -4.08% | 473.8만 |
|---|
| 2026.06.04 | ₩19,159 | ₩21,715 | ₩18,952 | ₩20,634 | +7.70% | 681.8만 |
|---|
| 2026.06.03 | ₩20,034 | ₩20,034 | ₩18,352 | ₩18,632 | -7.00% | 395.4만 |
|---|
| 2026.06.02 | ₩20,260 | ₩20,514 | ₩19,753 | ₩20,407 | +0.72% | 499.6만 |
|---|
| 2026.06.01 | ₩20,754 | ₩21,342 | ₩19,660 | ₩20,874 | +0.58% | 538.9만 |
|---|
| 2026.05.29 | ₩19,086 | ₩20,260 | ₩18,659 | ₩20,180 | +5.73% | 506.9만 |
|---|
| 2026.05.28 | ₩18,112 | ₩19,199 | ₩17,791 | ₩18,632 | +2.87% | 375.9만 |
|---|
| 2026.05.27 | ₩17,871 | ₩18,738 | ₩17,818 | ₩18,218 | +1.94% | 288.7만 |
|---|
| 2026.05.26 | ₩17,017 | ₩18,125 | ₩16,977 | ₩17,871 | +5.02% | 323.6만 |
|---|
| 2026.05.22 | ₩17,458 | ₩18,138 | ₩16,897 | ₩17,031 | -2.45% | 381.5만 |
|---|
| 2026.05.21 | ₩17,765 | ₩17,791 | ₩17,157 | ₩17,458 | -1.73% | 278.8만 |
|---|
| 2026.05.20 | ₩16,737 | ₩17,985 | ₩16,216 | ₩17,938 | +7.18% | 316.4만 |
|---|
| 2026.05.19 | ₩17,157 | ₩17,337 | ₩16,724 | ₩16,870 | -1.67% | 241.1만 |
|---|
| 2026.05.18 | ₩17,951 | ₩18,098 | ₩16,804 | ₩17,177 | -4.31% | 313.6만 |
|---|
| 2026.05.15 | ₩17,885 | ₩18,218 | ₩17,418 | ₩18,072 | +1.04% | 303.6만 |
|---|
| 2026.05.14 | ₩17,725 | ₩18,192 | ₩17,378 | ₩18,152 | +2.41% | 275.1만 |
|---|
| 2026.05.13 | ₩17,831 | ₩17,831 | ₩16,957 | ₩17,564 | -1.50% | 417.1만 |
|---|
| 2026.05.12 | ₩19,219 | ₩19,566 | ₩18,005 | ₩18,058 | -6.04% | 447.9만 |
|---|
| 2026.05.11 | ₩19,833 | ₩20,152 | ₩19,306 | ₩19,406 | -2.15% | 375.3만 |
|---|
| 2026.05.08 | ₩21,115 | ₩21,181 | ₩19,297 | ₩20,274 | -3.98% | 604.5만 |
|---|
| 2026.05.07 | ₩22,556 | ₩22,876 | ₩20,134 | ₩20,688 | -8.28% | 1274.9만 |
|---|
| 2026.05.06 | ₩19,620 | ₩19,880 | ₩19,073 | ₩19,793 | +0.88% | 505.7만 |
|---|
| 2026.05.05 | ₩19,420 | ₩19,593 | ₩18,799 | ₩19,446 | +0.14% | 211.4만 |
|---|
| 2026.05.04 | ₩19,006 | ₩19,900 | ₩18,966 | ₩19,166 | +0.84% | 433.3만 |
|---|
| 2026.05.01 | ₩18,872 | ₩19,553 | ₩18,739 | ₩19,006 | +0.71% | 293.3만 |
|---|
| 2026.04.30 | ₩17,398 | ₩18,565 | ₩17,071 | ₩18,539 | +6.56% | 237.5만 |
|---|
| 2026.04.29 | ₩17,511 | ₩17,845 | ₩17,044 | ₩17,237 | -1.56% | 438.5만 |
|---|
| 2026.04.28 | ₩17,551 | ₩18,150 | ₩17,511 | ₩17,978 | +2.43% | 257.3만 |
|---|
| 2026.04.27 | ₩18,138 | ₩18,459 | ₩17,651 | ₩17,738 | -2.21% | 249.5만 |
|---|
| 2026.04.24 | ₩18,298 | ₩18,339 | ₩17,785 | ₩18,138 | -0.88% | 244.8만 |
|---|
| 2026.04.23 | ₩18,806 | ₩19,086 | ₩17,591 | ₩18,032 | -4.12% | 327.1만 |
|---|
| 2026.04.22 | ₩19,633 | ₩19,807 | ₩19,086 | ₩19,380 | -1.29% | 195.6만 |
|---|
| 2026.04.21 | ₩20,300 | ₩20,781 | ₩19,019 | ₩19,113 | -5.85% | 357.2만 |
|---|
| 2026.04.20 | ₩19,646 | ₩20,194 | ₩19,326 | ₩20,114 | +2.38% | 265.8만 |
|---|
| 2026.04.17 | ₩20,247 | ₩20,661 | ₩19,887 | ₩20,007 | -1.19% | 477.1만 |
|---|
| 2026.04.16 | ₩19,793 | ₩19,940 | ₩18,992 | ₩19,633 | -0.81% | 569.4만 |
|---|
| 2026.04.15 | ₩18,225 | ₩18,992 | ₩17,971 | ₩18,952 | +3.99% | 385.9만 |
|---|
| 2026.04.14 | ₩17,071 | ₩17,705 | ₩16,950 | ₩17,364 | +1.72% | 352.7만 |
|---|
| 2026.04.13 | ₩15,335 | ₩16,684 | ₩15,215 | ₩16,657 | +8.62% | 231.3만 |
|---|
| 2026.04.10 | ₩16,123 | ₩16,324 | ₩15,429 | ₩15,602 | -3.23% | 208만 |
|---|
| 2026.04.09 | ₩16,016 | ₩16,230 | ₩15,376 | ₩15,936 | -0.50% | 364.6만 |
|---|
| 2026.04.08 | ₩17,644 | ₩17,951 | ₩16,096 | ₩16,510 | -6.43% | 399.7만 |
|---|
| 2026.04.07 | ₩16,150 | ₩16,724 | ₩15,843 | ₩16,190 | +0.25% | 344.1만 |
|---|
| 2026.04.06 | ₩15,749 | ₩16,670 | ₩15,749 | ₩16,203 | +2.88% | 325.7만 |
|---|
| 2026.04.02 | ₩15,069 | ₩16,003 | ₩14,815 | ₩15,709 | +4.25% | 195.3만 |
|---|
| 2026.04.01 | ₩16,030 | ₩16,210 | ₩15,362 | ₩15,616 | -2.58% | 217만 |
|---|
| 2026.03.31 | ₩14,842 | ₩15,616 | ₩14,708 | ₩15,549 | +4.77% | 276.7만 |
|---|
| 2026.03.30 | ₩15,189 | ₩15,389 | ₩14,441 | ₩14,615 | -3.78% | 353.2만 |
|---|
| 2026.03.27 | ₩15,362 | ₩15,616 | ₩14,882 | ₩14,908 | -2.95% | 273.7만 |
|---|
| 2026.03.26 | ₩15,282 | ₩16,110 | ₩15,175 | ₩15,896 | +4.02% | 397.3만 |
|---|
| 2026.03.25 | ₩15,883 | ₩15,943 | ₩15,122 | ₩15,469 | -2.61% | 313만 |
|---|
| 2026.03.24 | ₩15,162 | ₩15,642 | ₩14,962 | ₩15,015 | -0.97% | 261.6만 |
|---|
| 2026.03.23 | ₩14,455 | ₩15,709 | ₩14,455 | ₩15,616 | +8.03% | 391.7만 |
|---|
| 2026.03.20 | ₩14,415 | ₩14,868 | ₩14,061 | ₩14,201 | -1.48% | 442만 |
|---|
| 2026.03.19 | ₩14,074 | ₩14,922 | ₩13,881 | ₩14,722 | +4.60% | 214.2만 |
|---|
| 2026.03.18 | ₩14,521 | ₩14,908 | ₩14,341 | ₩14,361 | -1.10% | 275.6만 |
|---|
| 2026.03.17 | ₩14,655 | ₩15,175 | ₩14,621 | ₩14,668 | +0.09% | 208.8만 |
|---|
| 2026.03.16 | ₩14,948 | ₩15,169 | ₩14,501 | ₩14,668 | -1.88% | 216.5만 |
|---|
| 2026.03.13 | ₩14,681 | ₩14,975 | ₩14,334 | ₩14,628 | -0.36% | 303.2만 |
|---|
| 2026.03.12 | ₩14,975 | ₩15,241 | ₩14,308 | ₩14,561 | -2.76% | 335.8만 |
|---|
| 2026.03.11 | ₩15,282 | ₩15,602 | ₩14,895 | ₩15,322 | +0.26% | 239.8만 |
|---|
| 2026.03.10 | ₩15,509 | ₩15,588 | ₩14,868 | ₩15,122 | -2.50% | 205.3만 |
|---|
| 2026.03.09 | ₩14,975 | ₩15,609 | ₩14,428 | ₩15,456 | +3.21% | 266.7만 |
|---|
| 2026.03.06 | ₩15,482 | ₩15,669 | ₩14,908 | ₩15,335 | -0.95% | 340만 |
|---|
| 2026.03.05 | ₩15,602 | ₩16,283 | ₩15,482 | ₩16,030 | +2.74% | 298.9만 |
|---|
| 2026.03.04 | ₩15,469 | ₩15,883 | ₩15,282 | ₩15,589 | +0.78% | 239.4만 |
|---|
| 2026.03.03 | ₩14,561 | ₩15,222 | ₩14,068 | ₩15,055 | +3.39% | 412만 |
|---|
| 2026.03.02 | ₩14,635 | ₩15,402 | ₩14,615 | ₩15,135 | +3.42% | 244.5만 |
|---|
| 2026.02.27 | ₩15,816 | ₩15,883 | ₩14,815 | ₩14,935 | -5.57% | 344.9만 |
|---|
| 2026.02.26 | ₩15,976 | ₩16,717 | ₩15,789 | ₩16,563 | +3.68% | 331.5만 |
|---|
| 2026.02.25 | ₩14,895 | ₩15,869 | ₩14,862 | ₩15,816 | +6.18% | 312.5만 |
|---|
| 2026.02.24 | ₩14,268 | ₩14,975 | ₩14,027 | ₩14,641 | +2.62% | 426.5만 |
|---|
| 2026.02.23 | ₩15,602 | ₩15,616 | ₩14,068 | ₩14,201 | -8.98% | 702.8만 |
|---|
| 2026.02.20 | ₩16,577 | ₩16,884 | ₩15,803 | ₩15,869 | -4.27% | 428.4만 |
|---|
| 2026.02.19 | ₩16,643 | ₩16,937 | ₩16,243 | ₩16,870 | +1.36% | 255.7만 |
|---|
| 2026.02.18 | ₩16,390 | ₩16,990 | ₩16,256 | ₩16,804 | +2.52% | 305.9만 |
|---|
| 2026.02.17 | ₩16,377 | ₩16,684 | ₩15,963 | ₩16,417 | +0.24% | 335.8만 |
|---|
| 2026.02.13 | ₩16,523 | ₩17,255 | ₩16,443 | ₩16,590 | +0.40% | 373.7만 |
|---|
| 2026.02.12 | ₩17,364 | ₩17,418 | ₩16,083 | ₩16,550 | -4.69% | 576만 |
|---|
| 2026.02.11 | ₩18,245 | ₩18,285 | ₩16,964 | ₩17,177 | -5.85% | 1034.6만 |
|---|
| 2026.02.10 | ₩19,453 | ₩20,701 | ₩18,245 | ₩18,258 | -6.14% | 1055.7만 |
|---|
| 2026.02.09 | ₩18,232 | ₩20,407 | ₩18,018 | ₩18,939 | +3.88% | 2397.4만 |
|---|
| 2026.02.06 | ₩23,277 | ₩24,985 | ₩22,970 | ₩24,878 | +6.88% | 726.1만 |
|---|
| 2026.02.05 | ₩23,384 | ₩23,904 | ₩22,082 | ₩22,222 | -4.97% | 474.3만 |
|---|
| 2026.02.04 | ₩24,398 | ₩24,692 | ₩23,090 | ₩24,211 | -0.77% | 438.3만 |
|---|
| 2026.02.03 | ₩26,400 | ₩26,680 | ₩23,651 | ₩24,718 | -6.37% | 542.9만 |
|---|
| 2026.02.02 | ₩25,679 | ₩27,394 | ₩25,119 | ₩26,333 | +2.55% | 412만 |
|---|
| 2026.01.30 | ₩26,640 | ₩26,894 | ₩25,519 | ₩25,879 | -2.86% | 333.3만 |
|---|
| 2026.01.29 | ₩27,748 | ₩28,055 | ₩26,213 | ₩26,894 | -3.08% | 395만 |
|---|
| 2026.01.28 | ₩27,975 | ₩29,176 | ₩27,761 | ₩28,122 | +0.52% | 296.9만 |
|---|
| 2026.01.27 | ₩28,964 | ₩29,083 | ₩27,428 | ₩27,721 | -4.29% | 351.8만 |
|---|
| 2026.01.26 | ₩29,323 | ₩29,751 | ₩28,762 | ₩28,896 | -1.46% | 231.4만 |
|---|
| 2026.01.23 | ₩29,296 | ₩29,336 | ₩28,495 | ₩29,109 | -0.64% | 219.8만 |
|---|
| 2026.01.22 | ₩29,430 | ₩30,271 | ₩29,136 | ₩29,470 | +0.14% | 365.2만 |
|---|
| 2026.01.21 | ₩28,028 | ₩29,123 | ₩27,922 | ₩28,776 | +2.67% | 334.3만 |
|---|
| 2026.01.20 | ₩27,915 | ₩29,310 | ₩27,521 | ₩27,855 | -0.22% | 360.7만 |
|---|
| 2026.01.16 | ₩30,431 | ₩30,604 | ₩29,189 | ₩29,350 | -3.55% | 314.3만 |
|---|
| 2026.01.15 | ₩31,605 | ₩31,605 | ₩29,697 | ₩30,471 | -3.59% | 369.4만 |
|---|
| 2026.01.14 | ₩32,032 | ₩32,138 | ₩30,297 | ₩31,645 | -1.21% | 362.5만 |
|---|
| 2026.01.13 | ₩33,367 | ₩33,522 | ₩31,645 | ₩32,286 | -3.24% | 247만 |
|---|
| 2026.01.12 | ₩33,941 | ₩33,941 | ₩31,258 | ₩33,020 | -2.71% | 428.1만 |
|---|
| 2026.01.09 | ₩34,048 | ₩35,769 | ₩33,407 | ₩34,742 | +2.04% | 442.9만 |
|---|
| 2026.01.08 | ₩32,406 | ₩33,440 | ₩31,952 | ₩33,354 | +2.92% | 288만 |
|---|
| 2026.01.07 | ₩31,739 | ₩32,740 | ₩30,401 | ₩32,393 | +2.06% | 248.3만 |
|---|
| 2026.01.06 | ₩32,379 | ₩32,406 | ₩30,774 | ₩31,418 | -2.97% | 315.2만 |
|---|
| 2026.01.05 | ₩30,244 | ₩32,927 | ₩29,924 | ₩32,379 | +7.06% | 329.6만 |
|---|
| 2026.01.02 | ₩28,709 | ₩30,190 | ₩28,402 | ₩29,737 | +3.58% | 252.6만 |
|---|
| 2025.12.31 | ₩28,215 | ₩28,429 | ₩27,561 | ₩27,895 | -1.14% | 324.5만 |
|---|
| 2025.12.30 | ₩28,702 | ₩29,103 | ₩28,108 | ₩28,282 | -1.46% | 283.3만 |
|---|
| 2025.12.29 | ₩28,469 | ₩29,149 | ₩28,242 | ₩28,789 | +1.13% | 273.9만 |
|---|
| 2025.12.26 | ₩29,763 | ₩29,964 | ₩28,856 | ₩29,156 | -2.04% | 281.1만 |
|---|
| 2025.12.24 | ₩29,763 | ₩30,592 | ₩29,577 | ₩30,351 | +1.97% | 109.6만 |
|---|
| 2025.12.23 | ₩30,484 | ₩31,268 | ₩29,577 | ₩30,110 | -1.23% | 250.5만 |
|---|
| 2025.12.22 | ₩30,791 | ₩32,112 | ₩30,364 | ₩31,098 | +1.00% | 316.2만 |
|---|
| 2025.12.19 | ₩30,938 | ₩31,298 | ₩30,297 | ₩30,497 | -1.42% | 323.6만 |
|---|
| 2025.12.18 | ₩30,591 | ₩32,126 | ₩30,417 | ₩30,604 | +0.04% | 314.8만 |
|---|
| 2025.12.17 | ₩30,084 | ₩31,285 | ₩29,270 | ₩29,403 | -2.26% | 283.7만 |
|---|
| 2025.12.16 | ₩28,202 | ₩29,897 | ₩28,202 | ₩29,777 | +5.58% | 318.7만 |
|---|
| 2025.12.15 | ₩30,364 | ₩30,658 | ₩28,495 | ₩28,642 | -5.67% | 327.3만 |
|---|
| 2025.12.12 | ₩33,367 | ₩33,621 | ₩30,210 | ₩30,297 | -9.20% | 317.7만 |
|---|
| 2025.12.11 | ₩32,273 | ₩33,380 | ₩31,245 | ₩33,314 | +3.23% | 335.2만 |
|---|
| 2025.12.10 | ₩32,473 | ₩34,221 | ₩31,899 | ₩32,953 | +1.48% | 336만 |
|---|
| 2025.12.09 | ₩32,820 | ₩33,434 | ₩32,513 | ₩33,140 | +0.98% | 150.7만 |
|---|
| 2025.12.08 | ₩33,394 | ₩33,781 | ₩32,179 | ₩33,060 | -1.00% | 185.4만 |
|---|
| 2025.12.05 | ₩32,686 | ₩33,367 | ₩32,120 | ₩33,140 | +1.39% | 172.8만 |
|---|
| 2025.12.04 | ₩31,632 | ₩33,701 | ₩31,432 | ₩33,207 | +4.98% | 273.3만 |
|---|
| 2025.12.03 | ₩30,898 | ₩32,139 | ₩30,176 | ₩31,792 | +2.89% | 198.6만 |
|---|
| 2025.12.02 | ₩32,560 | ₩32,686 | ₩30,965 | ₩30,991 | -4.82% | 236.7만 |
|---|
| 2025.12.01 | ₩31,518 | ₩32,673 | ₩31,232 | ₩32,206 | +2.18% | 245.5만 |
|---|
| 2025.11.28 | ₩32,539 | ₩33,767 | ₩32,526 | ₩33,300 | +2.34% | 182.1만 |
|---|
| 2025.11.26 | ₩31,912 | ₩32,673 | ₩31,632 | ₩32,086 | +0.54% | 187.9만 |
|---|
| 2025.11.25 | ₩30,751 | ₩32,099 | ₩30,164 | ₩31,845 | +3.56% | 227.8만 |
|---|
| 2025.11.24 | ₩29,630 | ₩31,458 | ₩29,109 | ₩31,325 | +5.72% | 278.5만 |
|---|
| 2025.11.21 | ₩27,361 | ₩29,426 | ₩27,014 | ₩28,869 | +5.51% | 412만 |
|---|
| 2025.11.20 | ₩30,818 | ₩31,565 | ₩27,668 | ₩27,748 | -9.96% | 441.3만 |
|---|
| 2025.11.19 | ₩29,350 | ₩30,204 | ₩28,562 | ₩29,403 | +0.18% | 243.6만 |
|---|
| 2025.11.18 | ₩29,310 | ₩29,723 | ₩28,509 | ₩29,123 | -0.64% | 350.4만 |
|---|
| 2025.11.17 | ₩31,285 | ₩31,779 | ₩29,029 | ₩29,763 | -4.86% | 461.6만 |
|---|
| 2025.11.14 | ₩29,990 | ₩33,367 | ₩29,443 | ₩31,926 | +6.45% | 435.6만 |
|---|
| 2025.11.13 | ₩33,634 | ₩33,754 | ₩30,164 | ₩31,232 | -7.14% | 670.2만 |
|---|
| 2025.11.12 | ₩37,184 | ₩37,424 | ₩33,861 | ₩34,595 | -6.96% | 468만 |
|---|
| 2025.11.11 | ₩36,824 | ₩39,133 | ₩36,557 | ₩37,064 | +0.65% | 556.8만 |
|---|
| 2025.11.10 | ₩39,373 | ₩39,707 | ₩36,277 | ₩36,810 | -6.51% | 1325.1만 |
|---|
| 2025.11.07 | ₩30,417 | ₩32,927 | ₩30,377 | ₩32,633 | +7.28% | 663.1만 |
|---|
| 2025.11.06 | ₩33,687 | ₩33,874 | ₩30,938 | ₩31,218 | -7.33% | 543.8만 |
|---|
| 2025.11.05 | ₩33,367 | ₩34,488 | ₩32,887 | ₩34,154 | +2.36% | 371.2만 |
|---|
| 2025.11.04 | ₩33,367 | ₩35,890 | ₩33,367 | ₩33,581 | +0.64% | 309.7만 |
|---|
| 2025.11.03 | ₩35,890 | ₩36,043 | ₩34,742 | ₩35,022 | -2.42% | 351.5만 |
|---|
| 2025.10.31 | ₩35,556 | ₩37,077 | ₩35,276 | ₩35,890 | +0.94% | 306.8만 |
|---|
| 2025.10.30 | ₩36,503 | ₩36,784 | ₩34,408 | ₩34,702 | -4.94% | 445.1만 |
|---|
| 2025.10.29 | ₩37,611 | ₩38,485 | ₩36,730 | ₩37,251 | -0.96% | 318.2만 |
|---|
| 2025.10.28 | ₩38,953 | ₩39,053 | ₩37,625 | ₩37,998 | -2.45% | 255.8만 |
|---|
| 2025.10.27 | ₩40,501 | ₩41,455 | ₩38,025 | ₩38,719 | -4.40% | 374.4만 |
|---|
| 2025.10.24 | ₩40,508 | ₩40,761 | ₩38,706 | ₩38,759 | -4.32% | 309.7만 |
|---|
| 2025.10.23 | ₩38,305 | ₩40,227 | ₩38,299 | ₩39,400 | +2.86% | 258만 |
|---|
| 2025.10.22 | ₩38,372 | ₩38,732 | ₩35,970 | ₩37,932 | -1.15% | 404.9만 |
|---|
| 2025.10.21 | ₩37,918 | ₩40,494 | ₩37,518 | ₩38,999 | +2.85% | 335.8만 |
|---|
| 2025.10.20 | ₩36,270 | ₩38,599 | ₩36,237 | ₩38,586 | +6.38% | 333.5만 |
|---|
| 2025.10.17 | ₩36,570 | ₩38,012 | ₩35,249 | ₩35,369 | -3.28% | 607.7만 |
|---|
| 2025.10.16 | ₩39,880 | ₩39,974 | ₩36,477 | ₩36,971 | -7.30% | 427.6만 |
|---|
| 2025.10.15 | ₩40,574 | ₩40,908 | ₩38,132 | ₩39,920 | -1.61% | 421.2만 |
|---|
| 2025.10.14 | ₩36,076 | ₩41,128 | ₩34,622 | ₩39,854 | +10.47% | 649.7만 |
|---|
| 2025.10.13 | ₩37,651 | ₩37,905 | ₩35,182 | ₩37,331 | -0.85% | 513.6만 |
|---|
| 2025.10.10 | ₩40,841 | ₩42,096 | ₩36,158 | ₩36,290 | -11.14% | 755.5만 |
|---|