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 | ₩24,393 | ₩24,740 | ₩24,086 | ₩24,340 | -0.22% | 280.6만 |
| 2026.10.08 | ₩23,992 | ₩24,660 | ₩23,926 | ₩24,393 | +1.67% | 196.9만 |
| 2026.10.07 | ₩23,672 | ₩24,493 | ₩23,645 | ₩24,233 | +2.37% | 151.8만 |
| 2026.10.06 | ₩24,954 | ₩25,088 | ₩23,939 | ₩24,113 | -3.37% | 186.2만 |
| 2026.10.05 | ₩24,046 | ₩25,382 | ₩23,886 | ₩24,580 | +2.22% | 181.3만 |
| 2026.10.02 | ₩23,819 | ₩24,427 | ₩23,418 | ₩24,019 | +0.84% | 242.7만 |
| 2026.10.01 | ₩23,311 | ₩23,699 | ₩22,603 | ₩23,298 | -0.06% | 224.8만 |
| 2026.09.30 | ₩23,485 | ₩23,665 | ₩23,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,137 |
| -1.48% |
| 155.3만 |
| 2026.09.29 | ₩23,111 | ₩23,612 | ₩22,657 | ₩23,204 | +0.40% | 288만 |
|---|
| 2026.09.28 | ₩22,870 | ₩23,035 | ₩22,042 | ₩22,710 | -0.70% | 276.7만 |
|---|
| 2026.09.25 | ₩24,954 | ₩25,176 | ₩23,418 | ₩23,538 | -5.67% | 339.1만 |
|---|
| 2026.09.24 | ₩24,767 | ₩25,282 | ₩24,153 | ₩25,008 | +0.97% | 378.2만 |
|---|
| 2026.09.23 | ₩27,613 | ₩27,662 | ₩24,487 | ₩25,008 | -9.43% | 666.1만 |
|---|
| 2026.09.22 | ₩28,521 | ₩28,855 | ₩27,573 | ₩27,746 | -2.72% | 187만 |
|---|
| 2026.09.21 | ₩27,786 | ₩28,321 | ₩27,519 | ₩27,920 | +0.48% | 158.9만 |
|---|
| 2026.09.18 | ₩27,386 | ₩27,639 | ₩27,011 | ₩27,279 | -0.39% | 211.2만 |
|---|
| 2026.09.17 | ₩29,603 | ₩29,763 | ₩27,345 | ₩27,466 | -7.22% | 330.2만 |
|---|
| 2026.09.16 | ₩27,920 | ₩28,975 | ₩27,345 | ₩28,908 | +3.54% | 226.6만 |
|---|
| 2026.09.15 | ₩28,247 | ₩28,595 | ₩27,305 | ₩28,107 | -0.50% | 196.5만 |
|---|
| 2026.09.14 | ₩26,544 | ₩29,042 | ₩26,317 | ₩28,708 | +8.15% | 239.4만 |
|---|
| 2026.09.11 | ₩27,866 | ₩28,334 | ₩26,557 | ₩26,678 | -4.27% | 230만 |
|---|
| 2026.09.10 | ₩27,599 | ₩28,187 | ₩26,998 | ₩27,118 | -1.74% | 321.5만 |
|---|
| 2026.09.09 | ₩29,162 | ₩29,496 | ₩28,615 | ₩28,855 | -1.05% | 102.7만 |
|---|
| 2026.09.08 | ₩30,678 | ₩30,785 | ₩29,389 | ₩29,496 | -3.85% | 152.9만 |
|---|
| 2026.09.04 | ₩30,238 | ₩30,752 | ₩29,583 | ₩30,699 | +1.52% | 223.5만 |
|---|
| 2026.09.03 | ₩30,338 | ₩31,333 | ₩30,275 | ₩30,578 | +0.79% | 211만 |
|---|
| 2026.09.02 | ₩27,893 | ₩29,416 | ₩27,653 | ₩29,389 | +5.36% | 133.8만 |
|---|
| 2026.09.01 | ₩28,087 | ₩28,681 | ₩27,626 | ₩27,973 | -0.40% | 170.1만 |
|---|
| 2026.08.31 | ₩28,982 | ₩29,229 | ₩27,720 | ₩29,042 | +0.21% | 159.8만 |
|---|
| 2026.08.28 | ₩31,006 | ₩31,634 | ₩29,328 | ₩29,363 | -5.30% | 193.9만 |
|---|
| 2026.08.27 | ₩30,632 | ₩31,513 | ₩29,681 | ₩31,073 | +1.44% | 216.9만 |
|---|
| 2026.08.26 | ₩29,349 | ₩30,638 | ₩29,229 | ₩29,937 | +2.00% | 230.4만 |
|---|
| 2026.08.25 | ₩29,149 | ₩29,763 | ₩28,454 | ₩29,737 | +2.02% | 196.8만 |
|---|
| 2026.08.24 | ₩28,574 | ₩30,031 | ₩28,401 | ₩29,149 | +2.01% | 213.3만 |
|---|
| 2026.08.21 | ₩27,419 | ₩29,256 | ₩27,052 | ₩28,962 | +5.63% | 315.2만 |
|---|
| 2026.08.20 | ₩27,506 | ₩27,613 | ₩26,116 | ₩27,038 | -1.70% | 335.5만 |
|---|
| 2026.08.19 | ₩27,078 | ₩27,519 | ₩26,344 | ₩27,345 | +0.99% | 189.8만 |
|---|
| 2026.08.18 | ₩27,853 | ₩28,214 | ₩27,105 | ₩27,145 | -2.54% | 201.7만 |
|---|
| 2026.08.17 | ₩28,748 | ₩29,244 | ₩27,654 | ₩27,960 | -2.74% | 177.7만 |
|---|
| 2026.08.14 | ₩28,802 | ₩29,029 | ₩28,361 | ₩28,802 | 0.00% | 147.1만 |
|---|
| 2026.08.13 | ₩27,386 | ₩29,142 | ₩27,332 | ₩28,668 | +4.68% | 262.6만 |
|---|
| 2026.08.12 | ₩28,174 | ₩28,448 | ₩26,637 | ₩27,132 | -3.70% | 286.8만 |
|---|
| 2026.08.11 | ₩29,075 | ₩29,777 | ₩28,140 | ₩28,321 | -2.60% | 281.8만 |
|---|
| 2026.08.10 | ₩28,441 | ₩29,162 | ₩27,691 | ₩28,855 | +1.46% | 245.9만 |
|---|
| 2026.08.07 | ₩29,015 | ₩29,186 | ₩28,067 | ₩28,428 | -2.03% | 174.1만 |
|---|
| 2026.08.06 | ₩28,000 | ₩29,256 | ₩27,786 | ₩28,615 | +2.19% | 243.7만 |
|---|
| 2026.08.05 | ₩29,583 | ₩29,777 | ₩28,374 | ₩29,122 | -1.56% | 258.8만 |
|---|
| 2026.08.04 | ₩29,750 | ₩31,019 | ₩29,169 | ₩29,282 | -1.57% | 489.2만 |
|---|
| 2026.08.03 | ₩26,321 | ₩29,763 | ₩26,237 | ₩29,703 | +12.85% | 681.2만 |
|---|
| 2026.07.31 | ₩23,966 | ₩26,183 | ₩23,391 | ₩25,742 | +7.41% | 716.2만 |
|---|
| 2026.07.30 | ₩24,039 | ₩24,046 | ₩20,947 | ₩23,565 | -1.97% | 661.4만 |
|---|
| 2026.07.29 | ₩21,855 | ₩22,623 | ₩21,461 | ₩21,628 | -1.04% | 362.7만 |
|---|
| 2026.07.28 | ₩22,403 | ₩22,703 | ₩21,120 | ₩22,189 | -0.95% | 205.7만 |
|---|
| 2026.07.27 | ₩22,202 | ₩23,284 | ₩22,162 | ₩22,657 | +2.05% | 194.8만 |
|---|
| 2026.07.24 | ₩21,895 | ₩22,082 | ₩21,174 | ₩21,227 | -3.05% | 162.7만 |
|---|
| 2026.07.23 | ₩22,309 | ₩22,476 | ₩21,214 | ₩21,721 | -2.63% | 161.2만 |
|---|
| 2026.07.22 | ₩23,124 | ₩23,398 | ₩22,256 | ₩22,523 | -2.60% | 190.6만 |
|---|
| 2026.07.21 | ₩23,071 | ₩23,471 | ₩22,670 | ₩23,351 | +1.22% | 186만 |
|---|
| 2026.07.20 | ₩22,830 | ₩23,258 | ₩22,242 | ₩22,830 | 0.00% | 231.4만 |
|---|
| 2026.07.17 | ₩22,683 | ₩23,505 | ₩22,202 | ₩22,910 | +1.00% | 299.3만 |
|---|
| 2026.07.16 | ₩23,912 | ₩24,113 | ₩23,097 | ₩23,365 | -2.29% | 239.5만 |
|---|
| 2026.07.15 | ₩24,928 | ₩25,302 | ₩23,491 | ₩23,992 | -3.75% | 214.6만 |
|---|
| 2026.07.14 | ₩23,151 | ₩24,480 | ₩23,095 | ₩24,407 | +5.42% | 214.4만 |
|---|
| 2026.07.13 | ₩23,952 | ₩24,427 | ₩23,084 | ₩23,498 | -1.90% | 205.7만 |
|---|
| 2026.07.10 | ₩24,220 | ₩24,847 | ₩23,418 | ₩24,032 | -0.77% | 201.6만 |
|---|
| 2026.07.09 | ₩22,870 | ₩24,326 | ₩22,510 | ₩23,832 | +4.21% | 406만 |
|---|
| 2026.07.08 | ₩23,712 | ₩23,979 | ₩22,683 | ₩22,870 | -3.55% | 466.4만 |
|---|
| 2026.07.07 | ₩24,994 | ₩25,636 | ₩24,139 | ₩24,500 | -1.98% | 341.1만 |
|---|
| 2026.07.06 | ₩23,699 | ₩25,662 | ₩23,592 | ₩24,994 | +5.47% | 348.9만 |
|---|
| 2026.07.02 | ₩25,008 | ₩25,368 | ₩23,338 | ₩23,765 | -4.97% | 517.5만 |
|---|
| 2026.07.01 | ₩24,433 | ₩25,836 | ₩24,266 | ₩25,074 | +2.62% | 508만 |
|---|
| 2026.06.30 | ₩22,730 | ₩24,941 | ₩22,309 | ₩24,380 | +7.26% | 686만 |
|---|
| 2026.06.29 | ₩21,761 | ₩22,363 | ₩20,893 | ₩22,216 | +2.09% | 320.5만 |
|---|
| 2026.06.26 | ₩20,947 | ₩21,868 | ₩20,546 | ₩21,200 | +1.21% | 1210.5만 |
|---|
| 2026.06.25 | ₩20,452 | ₩21,294 | ₩20,145 | ₩20,679 | +1.11% | 372.8만 |
|---|
| 2026.06.24 | ₩19,958 | ₩20,826 | ₩19,731 | ₩20,305 | +1.74% | 369.3만 |
|---|
| 2026.06.23 | ₩19,771 | ₩20,800 | ₩19,718 | ₩20,038 | +1.35% | 241.3만 |
|---|
| 2026.06.22 | ₩20,626 | ₩21,761 | ₩19,784 | ₩20,158 | -2.27% | 260.2만 |
|---|
| 2026.06.18 | ₩20,532 | ₩20,980 | ₩19,718 | ₩20,866 | +1.63% | 291.1만 |
|---|
| 2026.06.17 | ₩20,666 | ₩21,595 | ₩19,911 | ₩20,078 | -2.84% | 393.6만 |
|---|
| 2026.06.16 | ₩20,893 | ₩21,581 | ₩20,185 | ₩20,853 | -0.19% | 364.9만 |
|---|
| 2026.06.15 | ₩21,481 | ₩22,282 | ₩20,846 | ₩20,947 | -2.49% | 352.4만 |
|---|
| 2026.06.12 | ₩20,960 | ₩21,067 | ₩19,865 | ₩20,599 | -1.72% | 272만 |
|---|
| 2026.06.11 | ₩19,237 | ₩21,100 | ₩19,090 | ₩21,040 | +9.38% | 368.6만 |
|---|
| 2026.06.10 | ₩19,437 | ₩20,265 | ₩19,170 | ₩19,370 | -0.34% | 467.4만 |
|---|
| 2026.06.09 | ₩20,412 | ₩21,374 | ₩18,996 | ₩19,771 | -3.14% | 418.4만 |
|---|
| 2026.06.08 | ₩19,637 | ₩20,800 | ₩18,809 | ₩20,412 | +3.95% | 338.8만 |
|---|
| 2026.06.05 | ₩20,279 | ₩20,589 | ₩18,836 | ₩19,450 | -4.08% | 473.8만 |
|---|
| 2026.06.04 | ₩19,177 | ₩21,735 | ₩18,969 | ₩20,653 | +7.70% | 681.8만 |
|---|
| 2026.06.03 | ₩20,052 | ₩20,052 | ₩18,368 | ₩18,649 | -7.00% | 395.4만 |
|---|
| 2026.06.02 | ₩20,279 | ₩20,532 | ₩19,771 | ₩20,426 | +0.72% | 499.6만 |
|---|
| 2026.06.01 | ₩20,773 | ₩21,361 | ₩19,678 | ₩20,893 | +0.58% | 538.9만 |
|---|
| 2026.05.29 | ₩19,103 | ₩20,279 | ₩18,676 | ₩20,199 | +5.73% | 506.9만 |
|---|
| 2026.05.28 | ₩18,128 | ₩19,217 | ₩17,807 | ₩18,649 | +2.87% | 375.9만 |
|---|
| 2026.05.27 | ₩17,887 | ₩18,754 | ₩17,834 | ₩18,235 | +1.94% | 288.7만 |
|---|
| 2026.05.26 | ₩17,032 | ₩18,141 | ₩16,992 | ₩17,887 | +5.02% | 323.6만 |
|---|
| 2026.05.22 | ₩17,473 | ₩18,155 | ₩16,912 | ₩17,046 | -2.45% | 381.5만 |
|---|
| 2026.05.21 | ₩17,781 | ₩17,807 | ₩17,173 | ₩17,473 | -1.73% | 278.8만 |
|---|
| 2026.05.20 | ₩16,752 | ₩18,001 | ₩16,231 | ₩17,954 | +7.18% | 316.4만 |
|---|
| 2026.05.19 | ₩17,173 | ₩17,353 | ₩16,739 | ₩16,886 | -1.67% | 241.1만 |
|---|
| 2026.05.18 | ₩17,968 | ₩18,115 | ₩16,819 | ₩17,193 | -4.31% | 313.6만 |
|---|
| 2026.05.15 | ₩17,901 | ₩18,235 | ₩17,433 | ₩18,088 | +1.04% | 303.6만 |
|---|
| 2026.05.14 | ₩17,740 | ₩18,208 | ₩17,393 | ₩18,168 | +2.41% | 275.1만 |
|---|
| 2026.05.13 | ₩17,847 | ₩17,847 | ₩16,972 | ₩17,580 | -1.50% | 417.1만 |
|---|
| 2026.05.12 | ₩19,237 | ₩19,584 | ₩18,021 | ₩18,074 | -6.04% | 447.9만 |
|---|
| 2026.05.11 | ₩19,851 | ₩20,170 | ₩19,324 | ₩19,424 | -2.15% | 375.3만 |
|---|
| 2026.05.08 | ₩21,134 | ₩21,200 | ₩19,314 | ₩20,292 | -3.98% | 604.5만 |
|---|
| 2026.05.07 | ₩22,576 | ₩22,897 | ₩20,152 | ₩20,706 | -8.28% | 1274.9만 |
|---|
| 2026.05.06 | ₩19,637 | ₩19,898 | ₩19,090 | ₩19,811 | +0.88% | 505.7만 |
|---|
| 2026.05.05 | ₩19,437 | ₩19,611 | ₩18,816 | ₩19,464 | +0.14% | 211.4만 |
|---|
| 2026.05.04 | ₩19,023 | ₩19,918 | ₩18,983 | ₩19,183 | +0.84% | 433.3만 |
|---|
| 2026.05.01 | ₩18,889 | ₩19,571 | ₩18,756 | ₩19,023 | +0.71% | 293.3만 |
|---|
| 2026.04.30 | ₩17,413 | ₩18,582 | ₩17,086 | ₩18,555 | +6.56% | 237.5만 |
|---|
| 2026.04.29 | ₩17,527 | ₩17,861 | ₩17,059 | ₩17,253 | -1.56% | 438.5만 |
|---|
| 2026.04.28 | ₩17,567 | ₩18,167 | ₩17,527 | ₩17,994 | +2.43% | 257.3만 |
|---|
| 2026.04.27 | ₩18,155 | ₩18,475 | ₩17,667 | ₩17,754 | -2.21% | 249.5만 |
|---|
| 2026.04.24 | ₩18,315 | ₩18,355 | ₩17,801 | ₩18,155 | -0.88% | 244.8만 |
|---|
| 2026.04.23 | ₩18,823 | ₩19,103 | ₩17,607 | ₩18,048 | -4.12% | 327.1만 |
|---|
| 2026.04.22 | ₩19,651 | ₩19,824 | ₩19,103 | ₩19,397 | -1.29% | 195.6만 |
|---|
| 2026.04.21 | ₩20,319 | ₩20,800 | ₩19,036 | ₩19,130 | -5.85% | 357.2만 |
|---|
| 2026.04.20 | ₩19,664 | ₩20,212 | ₩19,344 | ₩20,132 | +2.38% | 265.8만 |
|---|
| 2026.04.17 | ₩20,265 | ₩20,679 | ₩19,905 | ₩20,025 | -1.19% | 477.1만 |
|---|
| 2026.04.16 | ₩19,811 | ₩19,958 | ₩19,010 | ₩19,651 | -0.81% | 569.4만 |
|---|
| 2026.04.15 | ₩18,241 | ₩19,010 | ₩17,988 | ₩18,969 | +3.99% | 385.9만 |
|---|
| 2026.04.14 | ₩17,086 | ₩17,720 | ₩16,966 | ₩17,380 | +1.72% | 352.7만 |
|---|
| 2026.04.13 | ₩15,349 | ₩16,699 | ₩15,229 | ₩16,672 | +8.62% | 231.3만 |
|---|
| 2026.04.10 | ₩16,137 | ₩16,339 | ₩15,443 | ₩15,616 | -3.23% | 208만 |
|---|
| 2026.04.09 | ₩16,031 | ₩16,244 | ₩15,389 | ₩15,950 | -0.50% | 364.6만 |
|---|
| 2026.04.08 | ₩17,660 | ₩17,968 | ₩16,111 | ₩16,525 | -6.43% | 399.7만 |
|---|
| 2026.04.07 | ₩16,164 | ₩16,739 | ₩15,857 | ₩16,204 | +0.25% | 344.1만 |
|---|
| 2026.04.06 | ₩15,763 | ₩16,685 | ₩15,763 | ₩16,218 | +2.88% | 325.7만 |
|---|
| 2026.04.02 | ₩15,082 | ₩16,017 | ₩14,828 | ₩15,723 | +4.25% | 195.3만 |
|---|
| 2026.04.01 | ₩16,044 | ₩16,224 | ₩15,376 | ₩15,630 | -2.58% | 217만 |
|---|
| 2026.03.31 | ₩14,855 | ₩15,630 | ₩14,721 | ₩15,563 | +4.77% | 276.7만 |
|---|
| 2026.03.30 | ₩15,202 | ₩15,403 | ₩14,454 | ₩14,628 | -3.78% | 353.2만 |
|---|
| 2026.03.27 | ₩15,376 | ₩15,630 | ₩14,895 | ₩14,922 | -2.95% | 273.7만 |
|---|
| 2026.03.26 | ₩15,296 | ₩16,124 | ₩15,189 | ₩15,910 | +4.02% | 397.3만 |
|---|
| 2026.03.25 | ₩15,897 | ₩15,957 | ₩15,136 | ₩15,483 | -2.61% | 313만 |
|---|
| 2026.03.24 | ₩15,176 | ₩15,657 | ₩14,975 | ₩15,029 | -0.97% | 261.6만 |
|---|
| 2026.03.23 | ₩14,468 | ₩15,723 | ₩14,468 | ₩15,630 | +8.03% | 391.7만 |
|---|
| 2026.03.20 | ₩14,428 | ₩14,882 | ₩14,073 | ₩14,214 | -1.48% | 442만 |
|---|
| 2026.03.19 | ₩14,087 | ₩14,935 | ₩13,893 | ₩14,735 | +4.60% | 214.2만 |
|---|
| 2026.03.18 | ₩14,534 | ₩14,922 | ₩14,354 | ₩14,374 | -1.10% | 275.6만 |
|---|
| 2026.03.17 | ₩14,668 | ₩15,189 | ₩14,635 | ₩14,681 | +0.09% | 208.8만 |
|---|
| 2026.03.16 | ₩14,962 | ₩15,182 | ₩14,514 | ₩14,681 | -1.88% | 216.5만 |
|---|
| 2026.03.13 | ₩14,695 | ₩14,989 | ₩14,347 | ₩14,641 | -0.36% | 303.2만 |
|---|
| 2026.03.12 | ₩14,989 | ₩15,254 | ₩14,321 | ₩14,574 | -2.76% | 335.8만 |
|---|
| 2026.03.11 | ₩15,296 | ₩15,616 | ₩14,908 | ₩15,336 | +0.26% | 239.8만 |
|---|
| 2026.03.10 | ₩15,523 | ₩15,602 | ₩14,882 | ₩15,136 | -2.50% | 205.3만 |
|---|
| 2026.03.09 | ₩14,989 | ₩15,623 | ₩14,441 | ₩15,469 | +3.21% | 266.7만 |
|---|
| 2026.03.06 | ₩15,496 | ₩15,683 | ₩14,922 | ₩15,349 | -0.95% | 340만 |
|---|
| 2026.03.05 | ₩15,616 | ₩16,298 | ₩15,496 | ₩16,044 | +2.74% | 298.9만 |
|---|
| 2026.03.04 | ₩15,483 | ₩15,897 | ₩15,296 | ₩15,603 | +0.78% | 239.4만 |
|---|
| 2026.03.03 | ₩14,574 | ₩15,236 | ₩14,080 | ₩15,069 | +3.39% | 412만 |
|---|
| 2026.03.02 | ₩14,648 | ₩15,416 | ₩14,628 | ₩15,149 | +3.42% | 244.5만 |
|---|
| 2026.02.27 | ₩15,830 | ₩15,897 | ₩14,828 | ₩14,948 | -5.57% | 344.9만 |
|---|
| 2026.02.26 | ₩15,990 | ₩16,732 | ₩15,803 | ₩16,578 | +3.68% | 331.5만 |
|---|
| 2026.02.25 | ₩14,908 | ₩15,884 | ₩14,875 | ₩15,830 | +6.18% | 312.5만 |
|---|
| 2026.02.24 | ₩14,281 | ₩14,989 | ₩14,040 | ₩14,655 | +2.62% | 426.5만 |
|---|
| 2026.02.23 | ₩15,616 | ₩15,630 | ₩14,080 | ₩14,214 | -8.98% | 702.8만 |
|---|
| 2026.02.20 | ₩16,592 | ₩16,899 | ₩15,817 | ₩15,884 | -4.27% | 428.4만 |
|---|
| 2026.02.19 | ₩16,658 | ₩16,952 | ₩16,258 | ₩16,886 | +1.36% | 255.7만 |
|---|
| 2026.02.18 | ₩16,405 | ₩17,006 | ₩16,271 | ₩16,819 | +2.52% | 305.9만 |
|---|
| 2026.02.17 | ₩16,391 | ₩16,699 | ₩15,977 | ₩16,431 | +0.24% | 335.8만 |
|---|
| 2026.02.13 | ₩16,538 | ₩17,270 | ₩16,458 | ₩16,605 | +0.40% | 373.7만 |
|---|
| 2026.02.12 | ₩17,380 | ₩17,433 | ₩16,097 | ₩16,565 | -4.69% | 576만 |
|---|
| 2026.02.11 | ₩18,261 | ₩18,302 | ₩16,979 | ₩17,193 | -5.85% | 1034.6만 |
|---|
| 2026.02.10 | ₩19,470 | ₩20,719 | ₩18,261 | ₩18,275 | -6.14% | 1055.7만 |
|---|
| 2026.02.09 | ₩18,248 | ₩20,426 | ₩18,034 | ₩18,956 | +3.88% | 2397.4만 |
|---|
| 2026.02.06 | ₩23,298 | ₩25,008 | ₩22,990 | ₩24,901 | +6.88% | 726.1만 |
|---|
| 2026.02.05 | ₩23,405 | ₩23,926 | ₩22,102 | ₩22,242 | -4.97% | 474.3만 |
|---|
| 2026.02.04 | ₩24,420 | ₩24,714 | ₩23,111 | ₩24,233 | -0.77% | 438.3만 |
|---|
| 2026.02.03 | ₩26,424 | ₩26,704 | ₩23,672 | ₩24,740 | -6.37% | 542.9만 |
|---|
| 2026.02.02 | ₩25,702 | ₩27,419 | ₩25,141 | ₩26,357 | +2.55% | 412만 |
|---|
| 2026.01.30 | ₩26,664 | ₩26,918 | ₩25,542 | ₩25,903 | -2.86% | 333.3만 |
|---|
| 2026.01.29 | ₩27,773 | ₩28,080 | ₩26,237 | ₩26,918 | -3.08% | 395만 |
|---|
| 2026.01.28 | ₩28,000 | ₩29,202 | ₩27,786 | ₩28,147 | +0.52% | 296.9만 |
|---|
| 2026.01.27 | ₩28,990 | ₩29,109 | ₩27,452 | ₩27,746 | -4.29% | 351.8만 |
|---|
| 2026.01.26 | ₩29,349 | ₩29,778 | ₩28,788 | ₩28,922 | -1.46% | 231.4만 |
|---|
| 2026.01.23 | ₩29,323 | ₩29,363 | ₩28,521 | ₩29,136 | -0.64% | 219.8만 |
|---|
| 2026.01.22 | ₩29,456 | ₩30,298 | ₩29,162 | ₩29,496 | +0.14% | 365.2만 |
|---|
| 2026.01.21 | ₩28,053 | ₩29,149 | ₩27,947 | ₩28,802 | +2.67% | 334.3만 |
|---|
| 2026.01.20 | ₩27,940 | ₩29,336 | ₩27,546 | ₩27,880 | -0.22% | 360.7만 |
|---|
| 2026.01.16 | ₩30,458 | ₩30,632 | ₩29,216 | ₩29,376 | -3.55% | 314.3만 |
|---|
| 2026.01.15 | ₩31,634 | ₩31,634 | ₩29,723 | ₩30,498 | -3.59% | 369.4만 |
|---|
| 2026.01.14 | ₩32,061 | ₩32,167 | ₩30,324 | ₩31,674 | -1.21% | 362.5만 |
|---|
| 2026.01.13 | ₩33,397 | ₩33,552 | ₩31,674 | ₩32,315 | -3.24% | 247만 |
|---|
| 2026.01.12 | ₩33,971 | ₩33,971 | ₩31,286 | ₩33,050 | -2.71% | 428.1만 |
|---|
| 2026.01.09 | ₩34,078 | ₩35,802 | ₩33,437 | ₩34,773 | +2.04% | 442.9만 |
|---|
| 2026.01.08 | ₩32,435 | ₩33,470 | ₩31,981 | ₩33,384 | +2.92% | 288만 |
|---|
| 2026.01.07 | ₩31,767 | ₩32,769 | ₩30,429 | ₩32,422 | +2.06% | 248.3만 |
|---|
| 2026.01.06 | ₩32,408 | ₩32,435 | ₩30,801 | ₩31,447 | -2.97% | 315.2만 |
|---|
| 2026.01.05 | ₩30,271 | ₩32,956 | ₩29,950 | ₩32,408 | +7.06% | 329.6만 |
|---|
| 2026.01.02 | ₩28,735 | ₩30,218 | ₩28,428 | ₩29,763 | +3.58% | 252.6만 |
|---|
| 2025.12.31 | ₩28,241 | ₩28,454 | ₩27,586 | ₩27,920 | -1.14% | 324.5만 |
|---|
| 2025.12.30 | ₩28,728 | ₩29,129 | ₩28,134 | ₩28,307 | -1.46% | 283.3만 |
|---|
| 2025.12.29 | ₩28,494 | ₩29,176 | ₩28,267 | ₩28,815 | +1.13% | 273.9만 |
|---|
| 2025.12.26 | ₩29,790 | ₩29,991 | ₩28,882 | ₩29,182 | -2.04% | 281.1만 |
|---|
| 2025.12.24 | ₩29,790 | ₩30,620 | ₩29,603 | ₩30,378 | +1.97% | 109.6만 |
|---|
| 2025.12.23 | ₩30,511 | ₩31,296 | ₩29,603 | ₩30,137 | -1.23% | 250.5만 |
|---|
| 2025.12.22 | ₩30,819 | ₩32,141 | ₩30,391 | ₩31,126 | +1.00% | 316.2만 |
|---|
| 2025.12.19 | ₩30,966 | ₩31,326 | ₩30,324 | ₩30,525 | -1.42% | 323.6만 |
|---|
| 2025.12.18 | ₩30,618 | ₩32,155 | ₩30,445 | ₩30,632 | +0.04% | 314.8만 |
|---|
| 2025.12.17 | ₩30,111 | ₩31,313 | ₩29,296 | ₩29,429 | -2.26% | 283.7만 |
|---|
| 2025.12.16 | ₩28,227 | ₩29,924 | ₩28,227 | ₩29,803 | +5.58% | 318.7만 |
|---|
| 2025.12.15 | ₩30,391 | ₩30,685 | ₩28,521 | ₩28,668 | -5.67% | 327.3만 |
|---|
| 2025.12.12 | ₩33,397 | ₩33,651 | ₩30,238 | ₩30,324 | -9.20% | 317.7만 |
|---|
| 2025.12.11 | ₩32,302 | ₩33,410 | ₩31,273 | ₩33,344 | +3.23% | 335.2만 |
|---|
| 2025.12.10 | ₩32,502 | ₩34,252 | ₩31,928 | ₩32,983 | +1.48% | 336만 |
|---|
| 2025.12.09 | ₩32,849 | ₩33,464 | ₩32,542 | ₩33,170 | +0.98% | 150.7만 |
|---|
| 2025.12.08 | ₩33,424 | ₩33,811 | ₩32,208 | ₩33,090 | -1.00% | 185.4만 |
|---|
| 2025.12.05 | ₩32,716 | ₩33,397 | ₩32,149 | ₩33,170 | +1.39% | 172.8만 |
|---|
| 2025.12.04 | ₩31,660 | ₩33,731 | ₩31,460 | ₩33,237 | +4.98% | 273.3만 |
|---|
| 2025.12.03 | ₩30,926 | ₩32,168 | ₩30,203 | ₩31,821 | +2.89% | 198.6만 |
|---|
| 2025.12.02 | ₩32,589 | ₩32,716 | ₩30,992 | ₩31,019 | -4.82% | 236.7만 |
|---|
| 2025.12.01 | ₩31,547 | ₩32,702 | ₩31,260 | ₩32,235 | +2.18% | 245.5만 |
|---|
| 2025.11.28 | ₩32,569 | ₩33,798 | ₩32,555 | ₩33,330 | +2.34% | 182.1만 |
|---|
| 2025.11.26 | ₩31,941 | ₩32,702 | ₩31,660 | ₩32,115 | +0.54% | 187.9만 |
|---|
| 2025.11.25 | ₩30,779 | ₩32,128 | ₩30,191 | ₩31,874 | +3.56% | 227.8만 |
|---|
| 2025.11.24 | ₩29,657 | ₩31,487 | ₩29,136 | ₩31,353 | +5.72% | 278.5만 |
|---|
| 2025.11.21 | ₩27,386 | ₩29,452 | ₩27,038 | ₩28,895 | +5.51% | 412만 |
|---|
| 2025.11.20 | ₩30,845 | ₩31,594 | ₩27,693 | ₩27,773 | -9.96% | 441.3만 |
|---|
| 2025.11.19 | ₩29,376 | ₩30,231 | ₩28,588 | ₩29,429 | +0.18% | 243.6만 |
|---|
| 2025.11.18 | ₩29,336 | ₩29,750 | ₩28,534 | ₩29,149 | -0.64% | 350.4만 |
|---|
| 2025.11.17 | ₩31,313 | ₩31,807 | ₩29,055 | ₩29,790 | -4.86% | 461.6만 |
|---|
| 2025.11.14 | ₩30,017 | ₩33,397 | ₩29,470 | ₩31,954 | +6.45% | 435.6만 |
|---|
| 2025.11.13 | ₩33,664 | ₩33,784 | ₩30,191 | ₩31,260 | -7.14% | 670.2만 |
|---|
| 2025.11.12 | ₩37,218 | ₩37,458 | ₩33,891 | ₩34,626 | -6.96% | 468만 |
|---|
| 2025.11.11 | ₩36,857 | ₩39,168 | ₩36,590 | ₩37,097 | +0.65% | 556.8만 |
|---|
| 2025.11.10 | ₩39,408 | ₩39,742 | ₩36,309 | ₩36,844 | -6.51% | 1325.1만 |
|---|
| 2025.11.07 | ₩30,445 | ₩32,956 | ₩30,405 | ₩32,662 | +7.28% | 663.1만 |
|---|
| 2025.11.06 | ₩33,718 | ₩33,905 | ₩30,966 | ₩31,246 | -7.33% | 543.8만 |
|---|
| 2025.11.05 | ₩33,397 | ₩34,519 | ₩32,916 | ₩34,185 | +2.36% | 371.2만 |
|---|
| 2025.11.04 | ₩33,397 | ₩35,922 | ₩33,397 | ₩33,611 | +0.64% | 309.7만 |
|---|
| 2025.11.03 | ₩35,922 | ₩36,075 | ₩34,773 | ₩35,053 | -2.42% | 351.5만 |
|---|
| 2025.10.31 | ₩35,588 | ₩37,111 | ₩35,307 | ₩35,922 | +0.94% | 306.8만 |
|---|
| 2025.10.30 | ₩36,536 | ₩36,817 | ₩34,439 | ₩34,733 | -4.94% | 445.1만 |
|---|
| 2025.10.29 | ₩37,645 | ₩38,520 | ₩36,763 | ₩37,284 | -0.96% | 318.2만 |
|---|
| 2025.10.28 | ₩38,988 | ₩39,088 | ₩37,658 | ₩38,033 | -2.45% | 255.8만 |
|---|
| 2025.10.27 | ₩40,537 | ₩41,492 | ₩38,059 | ₩38,754 | -4.40% | 374.4만 |
|---|
| 2025.10.24 | ₩40,544 | ₩40,798 | ₩38,741 | ₩38,794 | -4.32% | 309.7만 |
|---|
| 2025.10.23 | ₩38,340 | ₩40,263 | ₩38,333 | ₩39,435 | +2.86% | 258만 |
|---|
| 2025.10.22 | ₩38,407 | ₩38,767 | ₩36,002 | ₩37,966 | -1.15% | 404.9만 |
|---|
| 2025.10.21 | ₩37,952 | ₩40,531 | ₩37,552 | ₩39,034 | +2.85% | 335.8만 |
|---|
| 2025.10.20 | ₩36,303 | ₩38,634 | ₩36,269 | ₩38,620 | +6.38% | 333.5만 |
|---|
| 2025.10.17 | ₩36,603 | ₩38,046 | ₩35,281 | ₩35,401 | -3.28% | 607.7만 |
|---|
| 2025.10.16 | ₩39,916 | ₩40,010 | ₩36,510 | ₩37,004 | -7.30% | 427.6만 |
|---|
| 2025.10.15 | ₩40,611 | ₩40,945 | ₩38,166 | ₩39,956 | -1.61% | 421.2만 |
|---|
| 2025.10.14 | ₩36,109 | ₩41,165 | ₩34,653 | ₩39,889 | +10.47% | 649.7만 |
|---|
| 2025.10.13 | ₩37,685 | ₩37,939 | ₩35,214 | ₩37,365 | -0.85% | 513.6만 |
|---|
| 2025.10.10 | ₩40,878 | ₩42,134 | ₩36,190 | ₩36,323 | -11.14% | 755.5만 |
|---|