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 | ₩24,389 | ₩24,736 | ₩24,082 | ₩24,336 | -0.22% | 280.6만 |
| 2026.10.08 | ₩23,988 | ₩24,656 | ₩23,921 | ₩24,389 | +1.67% | 196.9만 |
| 2026.10.07 | ₩23,668 | ₩24,489 | ₩23,641 | ₩24,229 | +2.37% | 151.8만 |
| 2026.10.06 | ₩24,950 | ₩25,084 | ₩23,935 | ₩24,108 | -3.37% | 186.2만 |
| 2026.10.05 | ₩24,042 | ₩25,377 | ₩23,881 | ₩24,576 | +2.22% | 181.3만 |
| 2026.10.02 | ₩23,815 | ₩24,422 | ₩23,414 | ₩24,015 | +0.84% | 242.7만 |
| 2026.10.01 | ₩23,307 | ₩23,694 | ₩22,599 | ₩23,294 | -0.06% | 224.8만 |
| 2026.09.30 | ₩23,481 | ₩23,661 | ₩23,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,133 |
| -1.48% |
| 155.3만 |
| 2026.09.29 | ₩23,107 | ₩23,608 | ₩22,653 | ₩23,200 | +0.40% | 288만 |
|---|
| 2026.09.28 | ₩22,866 | ₩23,031 | ₩22,038 | ₩22,706 | -0.70% | 276.7만 |
|---|
| 2026.09.25 | ₩24,950 | ₩25,172 | ₩23,414 | ₩23,534 | -5.67% | 339.1만 |
|---|
| 2026.09.24 | ₩24,763 | ₩25,277 | ₩24,149 | ₩25,003 | +0.97% | 378.2만 |
|---|
| 2026.09.23 | ₩27,608 | ₩27,657 | ₩24,482 | ₩25,003 | -9.43% | 666.1만 |
|---|
| 2026.09.22 | ₩28,516 | ₩28,850 | ₩27,568 | ₩27,741 | -2.72% | 187만 |
|---|
| 2026.09.21 | ₩27,782 | ₩28,316 | ₩27,514 | ₩27,915 | +0.48% | 158.9만 |
|---|
| 2026.09.18 | ₩27,381 | ₩27,635 | ₩27,007 | ₩27,274 | -0.39% | 211.2만 |
|---|
| 2026.09.17 | ₩29,598 | ₩29,758 | ₩27,341 | ₩27,461 | -7.22% | 330.2만 |
|---|
| 2026.09.16 | ₩27,915 | ₩28,970 | ₩27,341 | ₩28,903 | +3.54% | 226.6만 |
|---|
| 2026.09.15 | ₩28,242 | ₩28,590 | ₩27,301 | ₩28,102 | -0.50% | 196.5만 |
|---|
| 2026.09.14 | ₩26,539 | ₩29,037 | ₩26,312 | ₩28,703 | +8.15% | 239.4만 |
|---|
| 2026.09.11 | ₩27,862 | ₩28,329 | ₩26,553 | ₩26,673 | -4.27% | 230만 |
|---|
| 2026.09.10 | ₩27,595 | ₩28,182 | ₩26,993 | ₩27,114 | -1.74% | 321.5만 |
|---|
| 2026.09.09 | ₩29,157 | ₩29,491 | ₩28,610 | ₩28,850 | -1.05% | 102.7만 |
|---|
| 2026.09.08 | ₩30,673 | ₩30,780 | ₩29,384 | ₩29,491 | -3.85% | 152.9만 |
|---|
| 2026.09.04 | ₩30,232 | ₩30,747 | ₩29,578 | ₩30,693 | +1.52% | 223.5만 |
|---|
| 2026.09.03 | ₩30,333 | ₩31,328 | ₩30,270 | ₩30,573 | +0.79% | 211만 |
|---|
| 2026.09.02 | ₩27,888 | ₩29,411 | ₩27,648 | ₩29,384 | +5.36% | 133.8만 |
|---|
| 2026.09.01 | ₩28,082 | ₩28,676 | ₩27,621 | ₩27,969 | -0.40% | 170.1만 |
|---|
| 2026.08.31 | ₩28,977 | ₩29,224 | ₩27,715 | ₩29,037 | +0.21% | 159.8만 |
|---|
| 2026.08.28 | ₩31,000 | ₩31,628 | ₩29,323 | ₩29,358 | -5.30% | 193.9만 |
|---|
| 2026.08.27 | ₩30,626 | ₩31,508 | ₩29,675 | ₩31,067 | +1.44% | 216.9만 |
|---|
| 2026.08.26 | ₩29,344 | ₩30,633 | ₩29,224 | ₩29,932 | +2.00% | 230.4만 |
|---|
| 2026.08.25 | ₩29,144 | ₩29,758 | ₩28,449 | ₩29,732 | +2.02% | 196.8만 |
|---|
| 2026.08.24 | ₩28,570 | ₩30,025 | ₩28,396 | ₩29,144 | +2.01% | 213.3만 |
|---|
| 2026.08.21 | ₩27,414 | ₩29,251 | ₩27,047 | ₩28,957 | +5.63% | 315.2만 |
|---|
| 2026.08.20 | ₩27,501 | ₩27,608 | ₩26,112 | ₩27,034 | -1.70% | 335.5만 |
|---|
| 2026.08.19 | ₩27,074 | ₩27,514 | ₩26,339 | ₩27,341 | +0.99% | 189.8만 |
|---|
| 2026.08.18 | ₩27,848 | ₩28,209 | ₩27,100 | ₩27,140 | -2.54% | 201.7만 |
|---|
| 2026.08.17 | ₩28,743 | ₩29,239 | ₩27,649 | ₩27,955 | -2.74% | 177.7만 |
|---|
| 2026.08.14 | ₩28,797 | ₩29,024 | ₩28,356 | ₩28,797 | 0.00% | 147.1만 |
|---|
| 2026.08.13 | ₩27,381 | ₩29,137 | ₩27,327 | ₩28,663 | +4.68% | 262.6만 |
|---|
| 2026.08.12 | ₩28,169 | ₩28,443 | ₩26,633 | ₩27,127 | -3.70% | 286.8만 |
|---|
| 2026.08.11 | ₩29,070 | ₩29,772 | ₩28,135 | ₩28,316 | -2.60% | 281.8만 |
|---|
| 2026.08.10 | ₩28,436 | ₩29,157 | ₩27,687 | ₩28,850 | +1.46% | 245.9만 |
|---|
| 2026.08.07 | ₩29,010 | ₩29,181 | ₩28,062 | ₩28,423 | -2.03% | 174.1만 |
|---|
| 2026.08.06 | ₩27,995 | ₩29,251 | ₩27,782 | ₩28,610 | +2.19% | 243.7만 |
|---|
| 2026.08.05 | ₩29,578 | ₩29,772 | ₩28,369 | ₩29,117 | -1.56% | 258.8만 |
|---|
| 2026.08.04 | ₩29,745 | ₩31,014 | ₩29,164 | ₩29,277 | -1.57% | 489.2만 |
|---|
| 2026.08.03 | ₩26,316 | ₩29,758 | ₩26,232 | ₩29,698 | +12.85% | 681.2만 |
|---|
| 2026.07.31 | ₩23,962 | ₩26,179 | ₩23,387 | ₩25,738 | +7.41% | 716.2만 |
|---|
| 2026.07.30 | ₩24,035 | ₩24,042 | ₩20,943 | ₩23,561 | -1.97% | 661.4만 |
|---|
| 2026.07.29 | ₩21,851 | ₩22,619 | ₩21,457 | ₩21,624 | -1.04% | 362.7만 |
|---|
| 2026.07.28 | ₩22,399 | ₩22,699 | ₩21,117 | ₩22,185 | -0.95% | 205.7만 |
|---|
| 2026.07.27 | ₩22,199 | ₩23,280 | ₩22,158 | ₩22,653 | +2.05% | 194.8만 |
|---|
| 2026.07.24 | ₩21,891 | ₩22,078 | ₩21,170 | ₩21,223 | -3.05% | 162.7만 |
|---|
| 2026.07.23 | ₩22,305 | ₩22,472 | ₩21,210 | ₩21,718 | -2.63% | 161.2만 |
|---|
| 2026.07.22 | ₩23,120 | ₩23,394 | ₩22,252 | ₩22,519 | -2.60% | 190.6만 |
|---|
| 2026.07.21 | ₩23,067 | ₩23,467 | ₩22,666 | ₩23,347 | +1.22% | 186만 |
|---|
| 2026.07.20 | ₩22,826 | ₩23,254 | ₩22,239 | ₩22,826 | 0.00% | 231.4만 |
|---|
| 2026.07.17 | ₩22,679 | ₩23,501 | ₩22,199 | ₩22,906 | +1.00% | 299.3만 |
|---|
| 2026.07.16 | ₩23,908 | ₩24,108 | ₩23,093 | ₩23,361 | -2.29% | 239.5만 |
|---|
| 2026.07.15 | ₩24,923 | ₩25,297 | ₩23,487 | ₩23,988 | -3.75% | 214.6만 |
|---|
| 2026.07.14 | ₩23,147 | ₩24,476 | ₩23,091 | ₩24,402 | +5.42% | 214.4만 |
|---|
| 2026.07.13 | ₩23,948 | ₩24,422 | ₩23,080 | ₩23,494 | -1.90% | 205.7만 |
|---|
| 2026.07.10 | ₩24,215 | ₩24,843 | ₩23,414 | ₩24,028 | -0.77% | 201.6만 |
|---|
| 2026.07.09 | ₩22,866 | ₩24,322 | ₩22,506 | ₩23,828 | +4.21% | 406만 |
|---|
| 2026.07.08 | ₩23,708 | ₩23,975 | ₩22,679 | ₩22,866 | -3.55% | 466.4만 |
|---|
| 2026.07.07 | ₩24,990 | ₩25,631 | ₩24,135 | ₩24,496 | -1.98% | 341.1만 |
|---|
| 2026.07.06 | ₩23,694 | ₩25,658 | ₩23,588 | ₩24,990 | +5.47% | 348.9만 |
|---|
| 2026.07.02 | ₩25,003 | ₩25,364 | ₩23,334 | ₩23,761 | -4.97% | 517.5만 |
|---|
| 2026.07.01 | ₩24,429 | ₩25,831 | ₩24,262 | ₩25,070 | +2.62% | 508만 |
|---|
| 2026.06.30 | ₩22,726 | ₩24,937 | ₩22,305 | ₩24,376 | +7.26% | 686만 |
|---|
| 2026.06.29 | ₩21,758 | ₩22,359 | ₩20,890 | ₩22,212 | +2.09% | 320.5만 |
|---|
| 2026.06.26 | ₩20,943 | ₩21,865 | ₩20,542 | ₩21,197 | +1.21% | 1210.5만 |
|---|
| 2026.06.25 | ₩20,449 | ₩21,290 | ₩20,142 | ₩20,676 | +1.11% | 372.8만 |
|---|
| 2026.06.24 | ₩19,955 | ₩20,823 | ₩19,728 | ₩20,302 | +1.74% | 369.3만 |
|---|
| 2026.06.23 | ₩19,768 | ₩20,796 | ₩19,714 | ₩20,035 | +1.35% | 241.3만 |
|---|
| 2026.06.22 | ₩20,622 | ₩21,758 | ₩19,781 | ₩20,155 | -2.27% | 260.2만 |
|---|
| 2026.06.18 | ₩20,529 | ₩20,976 | ₩19,714 | ₩20,863 | +1.63% | 291.1만 |
|---|
| 2026.06.17 | ₩20,663 | ₩21,591 | ₩19,908 | ₩20,075 | -2.84% | 393.6만 |
|---|
| 2026.06.16 | ₩20,890 | ₩21,577 | ₩20,182 | ₩20,849 | -0.19% | 364.9만 |
|---|
| 2026.06.15 | ₩21,477 | ₩22,279 | ₩20,843 | ₩20,943 | -2.49% | 352.4만 |
|---|
| 2026.06.12 | ₩20,956 | ₩21,063 | ₩19,861 | ₩20,596 | -1.72% | 272만 |
|---|
| 2026.06.11 | ₩19,233 | ₩21,097 | ₩19,086 | ₩21,036 | +9.38% | 368.6만 |
|---|
| 2026.06.10 | ₩19,434 | ₩20,262 | ₩19,167 | ₩19,367 | -0.34% | 467.4만 |
|---|
| 2026.06.09 | ₩20,409 | ₩21,370 | ₩18,993 | ₩19,768 | -3.14% | 418.4만 |
|---|
| 2026.06.08 | ₩19,634 | ₩20,796 | ₩18,806 | ₩20,409 | +3.95% | 338.8만 |
|---|
| 2026.06.05 | ₩20,275 | ₩20,585 | ₩18,833 | ₩19,447 | -4.08% | 473.8만 |
|---|
| 2026.06.04 | ₩19,173 | ₩21,731 | ₩18,966 | ₩20,649 | +7.70% | 681.8만 |
|---|
| 2026.06.03 | ₩20,048 | ₩20,048 | ₩18,365 | ₩18,646 | -7.00% | 395.4만 |
|---|
| 2026.06.02 | ₩20,275 | ₩20,529 | ₩19,768 | ₩20,422 | +0.72% | 499.6만 |
|---|
| 2026.06.01 | ₩20,769 | ₩21,357 | ₩19,674 | ₩20,890 | +0.58% | 538.9만 |
|---|
| 2026.05.29 | ₩19,100 | ₩20,275 | ₩18,672 | ₩20,195 | +5.73% | 506.9만 |
|---|
| 2026.05.28 | ₩18,125 | ₩19,213 | ₩17,804 | ₩18,646 | +2.87% | 375.9만 |
|---|
| 2026.05.27 | ₩17,884 | ₩18,751 | ₩17,831 | ₩18,232 | +1.94% | 288.7만 |
|---|
| 2026.05.26 | ₩17,030 | ₩18,138 | ₩16,989 | ₩17,884 | +5.02% | 323.6만 |
|---|
| 2026.05.22 | ₩17,470 | ₩18,151 | ₩16,909 | ₩17,043 | -2.45% | 381.5만 |
|---|
| 2026.05.21 | ₩17,778 | ₩17,804 | ₩17,170 | ₩17,470 | -1.73% | 278.8만 |
|---|
| 2026.05.20 | ₩16,749 | ₩17,998 | ₩16,228 | ₩17,951 | +7.18% | 316.4만 |
|---|
| 2026.05.19 | ₩17,170 | ₩17,350 | ₩16,736 | ₩16,883 | -1.67% | 241.1만 |
|---|
| 2026.05.18 | ₩17,964 | ₩18,111 | ₩16,816 | ₩17,190 | -4.31% | 313.6만 |
|---|
| 2026.05.15 | ₩17,898 | ₩18,232 | ₩17,430 | ₩18,085 | +1.04% | 303.6만 |
|---|
| 2026.05.14 | ₩17,737 | ₩18,205 | ₩17,390 | ₩18,165 | +2.41% | 275.1만 |
|---|
| 2026.05.13 | ₩17,844 | ₩17,844 | ₩16,969 | ₩17,577 | -1.50% | 417.1만 |
|---|
| 2026.05.12 | ₩19,233 | ₩19,581 | ₩18,018 | ₩18,071 | -6.04% | 447.9만 |
|---|
| 2026.05.11 | ₩19,848 | ₩20,167 | ₩19,320 | ₩19,420 | -2.15% | 375.3만 |
|---|
| 2026.05.08 | ₩21,130 | ₩21,197 | ₩19,311 | ₩20,289 | -3.98% | 604.5만 |
|---|
| 2026.05.07 | ₩22,572 | ₩22,893 | ₩20,148 | ₩20,703 | -8.28% | 1274.9만 |
|---|
| 2026.05.06 | ₩19,634 | ₩19,895 | ₩19,086 | ₩19,808 | +0.88% | 505.7만 |
|---|
| 2026.05.05 | ₩19,434 | ₩19,607 | ₩18,813 | ₩19,460 | +0.14% | 211.4만 |
|---|
| 2026.05.04 | ₩19,020 | ₩19,915 | ₩18,980 | ₩19,180 | +0.84% | 433.3만 |
|---|
| 2026.05.01 | ₩18,886 | ₩19,567 | ₩18,753 | ₩19,020 | +0.71% | 293.3만 |
|---|
| 2026.04.30 | ₩17,410 | ₩18,579 | ₩17,083 | ₩18,552 | +6.56% | 237.5만 |
|---|
| 2026.04.29 | ₩17,524 | ₩17,858 | ₩17,056 | ₩17,250 | -1.56% | 438.5만 |
|---|
| 2026.04.28 | ₩17,564 | ₩18,164 | ₩17,524 | ₩17,991 | +2.43% | 257.3만 |
|---|
| 2026.04.27 | ₩18,151 | ₩18,472 | ₩17,664 | ₩17,751 | -2.21% | 249.5만 |
|---|
| 2026.04.24 | ₩18,312 | ₩18,352 | ₩17,798 | ₩18,151 | -0.88% | 244.8만 |
|---|
| 2026.04.23 | ₩18,819 | ₩19,100 | ₩17,604 | ₩18,045 | -4.12% | 327.1만 |
|---|
| 2026.04.22 | ₩19,647 | ₩19,821 | ₩19,100 | ₩19,394 | -1.29% | 195.6만 |
|---|
| 2026.04.21 | ₩20,315 | ₩20,796 | ₩19,033 | ₩19,127 | -5.85% | 357.2만 |
|---|
| 2026.04.20 | ₩19,661 | ₩20,208 | ₩19,340 | ₩20,128 | +2.38% | 265.8만 |
|---|
| 2026.04.17 | ₩20,262 | ₩20,676 | ₩19,901 | ₩20,021 | -1.19% | 477.1만 |
|---|
| 2026.04.16 | ₩19,808 | ₩19,955 | ₩19,006 | ₩19,647 | -0.81% | 569.4만 |
|---|
| 2026.04.15 | ₩18,238 | ₩19,006 | ₩17,985 | ₩18,966 | +3.99% | 385.9만 |
|---|
| 2026.04.14 | ₩17,083 | ₩17,717 | ₩16,963 | ₩17,377 | +1.72% | 352.7만 |
|---|
| 2026.04.13 | ₩15,347 | ₩16,696 | ₩15,226 | ₩16,669 | +8.62% | 231.3만 |
|---|
| 2026.04.10 | ₩16,135 | ₩16,336 | ₩15,440 | ₩15,614 | -3.23% | 208만 |
|---|
| 2026.04.09 | ₩16,028 | ₩16,242 | ₩15,387 | ₩15,948 | -0.50% | 364.6만 |
|---|
| 2026.04.08 | ₩17,657 | ₩17,964 | ₩16,108 | ₩16,522 | -6.43% | 399.7만 |
|---|
| 2026.04.07 | ₩16,161 | ₩16,736 | ₩15,854 | ₩16,201 | +0.25% | 344.1만 |
|---|
| 2026.04.06 | ₩15,761 | ₩16,682 | ₩15,761 | ₩16,215 | +2.88% | 325.7만 |
|---|
| 2026.04.02 | ₩15,079 | ₩16,014 | ₩14,826 | ₩15,721 | +4.25% | 195.3만 |
|---|
| 2026.04.01 | ₩16,041 | ₩16,221 | ₩15,373 | ₩15,627 | -2.58% | 217만 |
|---|
| 2026.03.31 | ₩14,852 | ₩15,627 | ₩14,719 | ₩15,560 | +4.77% | 276.7만 |
|---|
| 2026.03.30 | ₩15,200 | ₩15,400 | ₩14,452 | ₩14,625 | -3.78% | 353.2만 |
|---|
| 2026.03.27 | ₩15,373 | ₩15,627 | ₩14,892 | ₩14,919 | -2.95% | 273.7만 |
|---|
| 2026.03.26 | ₩15,293 | ₩16,121 | ₩15,186 | ₩15,908 | +4.02% | 397.3만 |
|---|
| 2026.03.25 | ₩15,894 | ₩15,954 | ₩15,133 | ₩15,480 | -2.61% | 313만 |
|---|
| 2026.03.24 | ₩15,173 | ₩15,654 | ₩14,973 | ₩15,026 | -0.97% | 261.6만 |
|---|
| 2026.03.23 | ₩14,465 | ₩15,721 | ₩14,465 | ₩15,627 | +8.03% | 391.7만 |
|---|
| 2026.03.20 | ₩14,425 | ₩14,879 | ₩14,071 | ₩14,211 | -1.48% | 442만 |
|---|
| 2026.03.19 | ₩14,084 | ₩14,933 | ₩13,891 | ₩14,732 | +4.60% | 214.2만 |
|---|
| 2026.03.18 | ₩14,532 | ₩14,919 | ₩14,352 | ₩14,372 | -1.10% | 275.6만 |
|---|
| 2026.03.17 | ₩14,665 | ₩15,186 | ₩14,632 | ₩14,679 | +0.09% | 208.8만 |
|---|
| 2026.03.16 | ₩14,959 | ₩15,180 | ₩14,512 | ₩14,679 | -1.88% | 216.5만 |
|---|
| 2026.03.13 | ₩14,692 | ₩14,986 | ₩14,345 | ₩14,639 | -0.36% | 303.2만 |
|---|
| 2026.03.12 | ₩14,986 | ₩15,252 | ₩14,318 | ₩14,572 | -2.76% | 335.8만 |
|---|
| 2026.03.11 | ₩15,293 | ₩15,614 | ₩14,906 | ₩15,333 | +0.26% | 239.8만 |
|---|
| 2026.03.10 | ₩15,520 | ₩15,599 | ₩14,879 | ₩15,133 | -2.50% | 205.3만 |
|---|
| 2026.03.09 | ₩14,986 | ₩15,620 | ₩14,438 | ₩15,467 | +3.21% | 266.7만 |
|---|
| 2026.03.06 | ₩15,494 | ₩15,681 | ₩14,919 | ₩15,347 | -0.95% | 340만 |
|---|
| 2026.03.05 | ₩15,614 | ₩16,295 | ₩15,494 | ₩16,041 | +2.74% | 298.9만 |
|---|
| 2026.03.04 | ₩15,480 | ₩15,894 | ₩15,293 | ₩15,600 | +0.78% | 239.4만 |
|---|
| 2026.03.03 | ₩14,572 | ₩15,233 | ₩14,078 | ₩15,066 | +3.39% | 412만 |
|---|
| 2026.03.02 | ₩14,645 | ₩15,413 | ₩14,625 | ₩15,146 | +3.42% | 244.5만 |
|---|
| 2026.02.27 | ₩15,827 | ₩15,894 | ₩14,826 | ₩14,946 | -5.57% | 344.9만 |
|---|
| 2026.02.26 | ₩15,988 | ₩16,729 | ₩15,801 | ₩16,575 | +3.68% | 331.5만 |
|---|
| 2026.02.25 | ₩14,906 | ₩15,881 | ₩14,872 | ₩15,827 | +6.18% | 312.5만 |
|---|
| 2026.02.24 | ₩14,278 | ₩14,986 | ₩14,038 | ₩14,652 | +2.62% | 426.5만 |
|---|
| 2026.02.23 | ₩15,614 | ₩15,627 | ₩14,078 | ₩14,211 | -8.98% | 702.8만 |
|---|
| 2026.02.20 | ₩16,589 | ₩16,896 | ₩15,814 | ₩15,881 | -4.27% | 428.4만 |
|---|
| 2026.02.19 | ₩16,656 | ₩16,949 | ₩16,255 | ₩16,883 | +1.36% | 255.7만 |
|---|
| 2026.02.18 | ₩16,402 | ₩17,003 | ₩16,268 | ₩16,816 | +2.52% | 305.9만 |
|---|
| 2026.02.17 | ₩16,388 | ₩16,696 | ₩15,974 | ₩16,428 | +0.24% | 335.8만 |
|---|
| 2026.02.13 | ₩16,535 | ₩17,267 | ₩16,455 | ₩16,602 | +0.40% | 373.7만 |
|---|
| 2026.02.12 | ₩17,377 | ₩17,430 | ₩16,095 | ₩16,562 | -4.69% | 576만 |
|---|
| 2026.02.11 | ₩18,258 | ₩18,298 | ₩16,976 | ₩17,190 | -5.85% | 1034.6만 |
|---|
| 2026.02.10 | ₩19,467 | ₩20,716 | ₩18,258 | ₩18,272 | -6.14% | 1055.7만 |
|---|
| 2026.02.09 | ₩18,245 | ₩20,422 | ₩18,031 | ₩18,953 | +3.88% | 2397.4만 |
|---|
| 2026.02.06 | ₩23,294 | ₩25,003 | ₩22,987 | ₩24,897 | +6.88% | 726.1만 |
|---|
| 2026.02.05 | ₩23,401 | ₩23,921 | ₩22,098 | ₩22,239 | -4.97% | 474.3만 |
|---|
| 2026.02.04 | ₩24,416 | ₩24,710 | ₩23,107 | ₩24,229 | -0.77% | 438.3만 |
|---|
| 2026.02.03 | ₩26,419 | ₩26,700 | ₩23,668 | ₩24,736 | -6.37% | 542.9만 |
|---|
| 2026.02.02 | ₩25,698 | ₩27,414 | ₩25,137 | ₩26,352 | +2.55% | 412만 |
|---|
| 2026.01.30 | ₩26,660 | ₩26,913 | ₩25,538 | ₩25,898 | -2.86% | 333.3만 |
|---|
| 2026.01.29 | ₩27,768 | ₩28,075 | ₩26,232 | ₩26,913 | -3.08% | 395만 |
|---|
| 2026.01.28 | ₩27,995 | ₩29,197 | ₩27,782 | ₩28,142 | +0.52% | 296.9만 |
|---|
| 2026.01.27 | ₩28,985 | ₩29,104 | ₩27,448 | ₩27,741 | -4.29% | 351.8만 |
|---|
| 2026.01.26 | ₩29,344 | ₩29,773 | ₩28,783 | ₩28,917 | -1.46% | 231.4만 |
|---|
| 2026.01.23 | ₩29,318 | ₩29,358 | ₩28,516 | ₩29,131 | -0.64% | 219.8만 |
|---|
| 2026.01.22 | ₩29,451 | ₩30,293 | ₩29,157 | ₩29,491 | +0.14% | 365.2만 |
|---|
| 2026.01.21 | ₩28,049 | ₩29,144 | ₩27,942 | ₩28,797 | +2.67% | 334.3만 |
|---|
| 2026.01.20 | ₩27,935 | ₩29,331 | ₩27,541 | ₩27,875 | -0.22% | 360.7만 |
|---|
| 2026.01.16 | ₩30,453 | ₩30,626 | ₩29,211 | ₩29,371 | -3.55% | 314.3만 |
|---|
| 2026.01.15 | ₩31,628 | ₩31,628 | ₩29,718 | ₩30,493 | -3.59% | 369.4만 |
|---|
| 2026.01.14 | ₩32,056 | ₩32,161 | ₩30,319 | ₩31,668 | -1.21% | 362.5만 |
|---|
| 2026.01.13 | ₩33,391 | ₩33,546 | ₩31,668 | ₩32,309 | -3.24% | 247만 |
|---|
| 2026.01.12 | ₩33,966 | ₩33,966 | ₩31,281 | ₩33,044 | -2.71% | 428.1만 |
|---|
| 2026.01.09 | ₩34,072 | ₩35,795 | ₩33,431 | ₩34,767 | +2.04% | 442.9만 |
|---|
| 2026.01.08 | ₩32,430 | ₩33,465 | ₩31,975 | ₩33,378 | +2.92% | 288만 |
|---|
| 2026.01.07 | ₩31,762 | ₩32,763 | ₩30,423 | ₩32,416 | +2.06% | 248.3만 |
|---|
| 2026.01.06 | ₩32,403 | ₩32,430 | ₩30,796 | ₩31,441 | -2.97% | 315.2만 |
|---|
| 2026.01.05 | ₩30,266 | ₩32,950 | ₩29,945 | ₩32,403 | +7.06% | 329.6만 |
|---|
| 2026.01.02 | ₩28,730 | ₩30,212 | ₩28,423 | ₩29,758 | +3.58% | 252.6만 |
|---|
| 2025.12.31 | ₩28,236 | ₩28,449 | ₩27,581 | ₩27,915 | -1.14% | 324.5만 |
|---|
| 2025.12.30 | ₩28,723 | ₩29,124 | ₩28,129 | ₩28,302 | -1.46% | 283.3만 |
|---|
| 2025.12.29 | ₩28,489 | ₩29,171 | ₩28,262 | ₩28,810 | +1.13% | 273.9만 |
|---|
| 2025.12.26 | ₩29,785 | ₩29,985 | ₩28,877 | ₩29,177 | -2.04% | 281.1만 |
|---|
| 2025.12.24 | ₩29,785 | ₩30,614 | ₩29,598 | ₩30,373 | +1.97% | 109.6만 |
|---|
| 2025.12.23 | ₩30,506 | ₩31,290 | ₩29,598 | ₩30,132 | -1.23% | 250.5만 |
|---|
| 2025.12.22 | ₩30,813 | ₩32,136 | ₩30,386 | ₩31,121 | +1.00% | 316.2만 |
|---|
| 2025.12.19 | ₩30,960 | ₩31,321 | ₩30,319 | ₩30,520 | -1.42% | 323.6만 |
|---|
| 2025.12.18 | ₩30,613 | ₩32,149 | ₩30,439 | ₩30,626 | +0.04% | 314.8만 |
|---|
| 2025.12.17 | ₩30,106 | ₩31,308 | ₩29,291 | ₩29,424 | -2.26% | 283.7만 |
|---|
| 2025.12.16 | ₩28,222 | ₩29,919 | ₩28,222 | ₩29,798 | +5.58% | 318.7만 |
|---|
| 2025.12.15 | ₩30,386 | ₩30,680 | ₩28,516 | ₩28,663 | -5.67% | 327.3만 |
|---|
| 2025.12.12 | ₩33,391 | ₩33,645 | ₩30,232 | ₩30,319 | -9.20% | 317.7만 |
|---|
| 2025.12.11 | ₩32,296 | ₩33,405 | ₩31,268 | ₩33,338 | +3.23% | 335.2만 |
|---|
| 2025.12.10 | ₩32,496 | ₩34,246 | ₩31,922 | ₩32,977 | +1.48% | 336만 |
|---|
| 2025.12.09 | ₩32,844 | ₩33,458 | ₩32,536 | ₩33,164 | +0.98% | 150.7만 |
|---|
| 2025.12.08 | ₩33,418 | ₩33,805 | ₩32,203 | ₩33,084 | -1.00% | 185.4만 |
|---|
| 2025.12.05 | ₩32,710 | ₩33,391 | ₩32,144 | ₩33,164 | +1.39% | 172.8만 |
|---|
| 2025.12.04 | ₩31,655 | ₩33,725 | ₩31,455 | ₩33,231 | +4.98% | 273.3만 |
|---|
| 2025.12.03 | ₩30,920 | ₩32,162 | ₩30,198 | ₩31,815 | +2.89% | 198.6만 |
|---|
| 2025.12.02 | ₩32,583 | ₩32,710 | ₩30,987 | ₩31,014 | -4.82% | 236.7만 |
|---|
| 2025.12.01 | ₩31,541 | ₩32,697 | ₩31,254 | ₩32,229 | +2.18% | 245.5만 |
|---|
| 2025.11.28 | ₩32,563 | ₩33,792 | ₩32,550 | ₩33,324 | +2.34% | 182.1만 |
|---|
| 2025.11.26 | ₩31,935 | ₩32,697 | ₩31,655 | ₩32,109 | +0.54% | 187.9만 |
|---|
| 2025.11.25 | ₩30,773 | ₩32,122 | ₩30,186 | ₩31,869 | +3.56% | 227.8만 |
|---|
| 2025.11.24 | ₩29,651 | ₩31,481 | ₩29,131 | ₩31,348 | +5.72% | 278.5만 |
|---|
| 2025.11.21 | ₩27,381 | ₩29,447 | ₩27,034 | ₩28,890 | +5.51% | 412만 |
|---|
| 2025.11.20 | ₩30,840 | ₩31,588 | ₩27,688 | ₩27,768 | -9.96% | 441.3만 |
|---|
| 2025.11.19 | ₩29,371 | ₩30,226 | ₩28,583 | ₩29,424 | +0.18% | 243.6만 |
|---|
| 2025.11.18 | ₩29,331 | ₩29,745 | ₩28,529 | ₩29,144 | -0.64% | 350.4만 |
|---|
| 2025.11.17 | ₩31,308 | ₩31,802 | ₩29,050 | ₩29,785 | -4.86% | 461.6만 |
|---|
| 2025.11.14 | ₩30,012 | ₩33,391 | ₩29,464 | ₩31,949 | +6.45% | 435.6만 |
|---|
| 2025.11.13 | ₩33,658 | ₩33,779 | ₩30,186 | ₩31,254 | -7.14% | 670.2만 |
|---|
| 2025.11.12 | ₩37,211 | ₩37,452 | ₩33,885 | ₩34,620 | -6.96% | 468만 |
|---|
| 2025.11.11 | ₩36,851 | ₩39,161 | ₩36,583 | ₩37,091 | +0.65% | 556.8만 |
|---|
| 2025.11.10 | ₩39,402 | ₩39,736 | ₩36,303 | ₩36,837 | -6.51% | 1325.1만 |
|---|
| 2025.11.07 | ₩30,439 | ₩32,950 | ₩30,399 | ₩32,657 | +7.28% | 663.1만 |
|---|
| 2025.11.06 | ₩33,712 | ₩33,899 | ₩30,960 | ₩31,241 | -7.33% | 543.8만 |
|---|
| 2025.11.05 | ₩33,391 | ₩34,513 | ₩32,910 | ₩34,179 | +2.36% | 371.2만 |
|---|
| 2025.11.04 | ₩33,391 | ₩35,916 | ₩33,391 | ₩33,605 | +0.64% | 309.7만 |
|---|
| 2025.11.03 | ₩35,916 | ₩36,069 | ₩34,767 | ₩35,047 | -2.42% | 351.5만 |
|---|
| 2025.10.31 | ₩35,582 | ₩37,104 | ₩35,301 | ₩35,916 | +0.94% | 306.8만 |
|---|
| 2025.10.30 | ₩36,530 | ₩36,811 | ₩34,433 | ₩34,727 | -4.94% | 445.1만 |
|---|
| 2025.10.29 | ₩37,639 | ₩38,513 | ₩36,757 | ₩37,278 | -0.96% | 318.2만 |
|---|
| 2025.10.28 | ₩38,981 | ₩39,081 | ₩37,652 | ₩38,026 | -2.45% | 255.8만 |
|---|
| 2025.10.27 | ₩40,530 | ₩41,485 | ₩38,053 | ₩38,747 | -4.40% | 374.4만 |
|---|
| 2025.10.24 | ₩40,537 | ₩40,791 | ₩38,734 | ₩38,787 | -4.32% | 309.7만 |
|---|
| 2025.10.23 | ₩38,333 | ₩40,256 | ₩38,326 | ₩39,428 | +2.86% | 258만 |
|---|
| 2025.10.22 | ₩38,400 | ₩38,761 | ₩35,996 | ₩37,959 | -1.15% | 404.9만 |
|---|
| 2025.10.21 | ₩37,946 | ₩40,524 | ₩37,545 | ₩39,028 | +2.85% | 335.8만 |
|---|
| 2025.10.20 | ₩36,296 | ₩38,627 | ₩36,263 | ₩38,614 | +6.38% | 333.5만 |
|---|
| 2025.10.17 | ₩36,597 | ₩38,039 | ₩35,275 | ₩35,395 | -3.28% | 607.7만 |
|---|
| 2025.10.16 | ₩39,909 | ₩40,003 | ₩36,503 | ₩36,998 | -7.30% | 427.6만 |
|---|
| 2025.10.15 | ₩40,604 | ₩40,938 | ₩38,160 | ₩39,949 | -1.61% | 421.2만 |
|---|
| 2025.10.14 | ₩36,103 | ₩41,158 | ₩34,647 | ₩39,883 | +10.47% | 649.7만 |
|---|
| 2025.10.13 | ₩37,679 | ₩37,932 | ₩35,208 | ₩37,358 | -0.85% | 513.6만 |
|---|
| 2025.10.10 | ₩40,871 | ₩42,126 | ₩36,184 | ₩36,316 | -11.14% | 755.5만 |
|---|