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 | ₩24,362 | ₩24,708 | ₩24,055 | ₩24,308 | -0.22% | 280.6만 |
| 2026.10.08 | ₩23,961 | ₩24,628 | ₩23,895 | ₩24,362 | +1.67% | 196.9만 |
| 2026.10.07 | ₩23,641 | ₩24,462 | ₩23,614 | ₩24,201 | +2.37% | 151.8만 |
| 2026.10.06 | ₩24,922 | ₩25,055 | ₩23,908 | ₩24,081 | -3.37% | 186.2만 |
| 2026.10.05 | ₩24,015 | ₩25,349 | ₩23,855 | ₩24,548 | +2.22% | 181.3만 |
| 2026.10.02 | ₩23,788 | ₩24,395 | ₩23,388 | ₩23,988 | +0.84% | 242.7만 |
| 2026.10.01 | ₩23,281 | ₩23,668 | ₩22,574 | ₩23,268 | -0.06% | 224.8만 |
| 2026.09.30 | ₩23,454 | ₩23,634 | ₩22,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,107 |
| -1.48% |
| 155.3만 |
| 2026.09.29 | ₩23,081 | ₩23,581 | ₩22,627 | ₩23,174 | +0.40% | 288만 |
|---|
| 2026.09.28 | ₩22,841 | ₩23,005 | ₩22,013 | ₩22,681 | -0.70% | 276.7만 |
|---|
| 2026.09.25 | ₩24,922 | ₩25,143 | ₩23,388 | ₩23,508 | -5.67% | 339.1만 |
|---|
| 2026.09.24 | ₩24,735 | ₩25,249 | ₩24,121 | ₩24,975 | +0.97% | 378.2만 |
|---|
| 2026.09.23 | ₩27,577 | ₩27,626 | ₩24,455 | ₩24,975 | -9.43% | 666.1만 |
|---|
| 2026.09.22 | ₩28,484 | ₩28,818 | ₩27,537 | ₩27,710 | -2.72% | 187만 |
|---|
| 2026.09.21 | ₩27,750 | ₩28,284 | ₩27,483 | ₩27,884 | +0.48% | 158.9만 |
|---|
| 2026.09.18 | ₩27,350 | ₩27,604 | ₩26,977 | ₩27,243 | -0.39% | 211.2만 |
|---|
| 2026.09.17 | ₩29,565 | ₩29,725 | ₩27,310 | ₩27,430 | -7.22% | 330.2만 |
|---|
| 2026.09.16 | ₩27,884 | ₩28,938 | ₩27,310 | ₩28,871 | +3.54% | 226.6만 |
|---|
| 2026.09.15 | ₩28,211 | ₩28,557 | ₩27,270 | ₩28,071 | -0.50% | 196.5만 |
|---|
| 2026.09.14 | ₩26,510 | ₩29,004 | ₩26,283 | ₩28,671 | +8.15% | 239.4만 |
|---|
| 2026.09.11 | ₩27,830 | ₩28,297 | ₩26,523 | ₩26,643 | -4.27% | 230만 |
|---|
| 2026.09.10 | ₩27,564 | ₩28,151 | ₩26,963 | ₩27,083 | -1.74% | 321.5만 |
|---|
| 2026.09.09 | ₩29,124 | ₩29,458 | ₩28,577 | ₩28,818 | -1.05% | 102.7만 |
|---|
| 2026.09.08 | ₩30,639 | ₩30,745 | ₩29,351 | ₩29,458 | -3.85% | 152.9만 |
|---|
| 2026.09.04 | ₩30,198 | ₩30,712 | ₩29,545 | ₩30,659 | +1.52% | 223.5만 |
|---|
| 2026.09.03 | ₩30,299 | ₩31,292 | ₩30,236 | ₩30,539 | +0.79% | 211만 |
|---|
| 2026.09.02 | ₩27,857 | ₩29,378 | ₩27,617 | ₩29,351 | +5.36% | 133.8만 |
|---|
| 2026.09.01 | ₩28,051 | ₩28,644 | ₩27,590 | ₩27,937 | -0.40% | 170.1만 |
|---|
| 2026.08.31 | ₩28,944 | ₩29,191 | ₩27,684 | ₩29,004 | +0.21% | 159.8만 |
|---|
| 2026.08.28 | ₩30,966 | ₩31,593 | ₩29,290 | ₩29,325 | -5.30% | 193.9만 |
|---|
| 2026.08.27 | ₩30,592 | ₩31,473 | ₩29,642 | ₩31,032 | +1.44% | 216.9만 |
|---|
| 2026.08.26 | ₩29,311 | ₩30,599 | ₩29,191 | ₩29,898 | +2.00% | 230.4만 |
|---|
| 2026.08.25 | ₩29,111 | ₩29,725 | ₩28,417 | ₩29,698 | +2.02% | 196.8만 |
|---|
| 2026.08.24 | ₩28,537 | ₩29,992 | ₩28,364 | ₩29,111 | +2.01% | 213.3만 |
|---|
| 2026.08.21 | ₩27,383 | ₩29,218 | ₩27,017 | ₩28,924 | +5.63% | 315.2만 |
|---|
| 2026.08.20 | ₩27,470 | ₩27,577 | ₩26,083 | ₩27,003 | -1.70% | 335.5만 |
|---|
| 2026.08.19 | ₩27,043 | ₩27,483 | ₩26,309 | ₩27,310 | +0.99% | 189.8만 |
|---|
| 2026.08.18 | ₩27,817 | ₩28,177 | ₩27,070 | ₩27,110 | -2.54% | 201.7만 |
|---|
| 2026.08.17 | ₩28,711 | ₩29,206 | ₩27,618 | ₩27,924 | -2.74% | 177.7만 |
|---|
| 2026.08.14 | ₩28,764 | ₩28,991 | ₩28,324 | ₩28,764 | 0.00% | 147.1만 |
|---|
| 2026.08.13 | ₩27,350 | ₩29,104 | ₩27,297 | ₩28,631 | +4.68% | 262.6만 |
|---|
| 2026.08.12 | ₩28,137 | ₩28,411 | ₩26,603 | ₩27,097 | -3.70% | 286.8만 |
|---|
| 2026.08.11 | ₩29,038 | ₩29,738 | ₩28,104 | ₩28,284 | -2.60% | 281.8만 |
|---|
| 2026.08.10 | ₩28,404 | ₩29,124 | ₩27,656 | ₩28,818 | +1.46% | 245.9만 |
|---|
| 2026.08.07 | ₩28,978 | ₩29,149 | ₩28,030 | ₩28,391 | -2.03% | 174.1만 |
|---|
| 2026.08.06 | ₩27,964 | ₩29,218 | ₩27,750 | ₩28,577 | +2.19% | 243.7만 |
|---|
| 2026.08.05 | ₩29,545 | ₩29,738 | ₩28,337 | ₩29,084 | -1.56% | 258.8만 |
|---|
| 2026.08.04 | ₩29,712 | ₩30,979 | ₩29,131 | ₩29,245 | -1.57% | 489.2만 |
|---|
| 2026.08.03 | ₩26,287 | ₩29,725 | ₩26,203 | ₩29,665 | +12.85% | 681.2만 |
|---|
| 2026.07.31 | ₩23,935 | ₩26,149 | ₩23,361 | ₩25,709 | +7.41% | 716.2만 |
|---|
| 2026.07.30 | ₩24,008 | ₩24,015 | ₩20,919 | ₩23,534 | -1.97% | 661.4만 |
|---|
| 2026.07.29 | ₩21,827 | ₩22,594 | ₩21,433 | ₩21,600 | -1.04% | 362.7만 |
|---|
| 2026.07.28 | ₩22,374 | ₩22,674 | ₩21,093 | ₩22,160 | -0.95% | 205.7만 |
|---|
| 2026.07.27 | ₩22,174 | ₩23,254 | ₩22,134 | ₩22,627 | +2.05% | 194.8만 |
|---|
| 2026.07.24 | ₩21,867 | ₩22,054 | ₩21,146 | ₩21,200 | -3.05% | 162.7만 |
|---|
| 2026.07.23 | ₩22,280 | ₩22,447 | ₩21,186 | ₩21,693 | -2.63% | 161.2만 |
|---|
| 2026.07.22 | ₩23,094 | ₩23,368 | ₩22,227 | ₩22,494 | -2.60% | 190.6만 |
|---|
| 2026.07.21 | ₩23,041 | ₩23,441 | ₩22,641 | ₩23,321 | +1.22% | 186만 |
|---|
| 2026.07.20 | ₩22,801 | ₩23,228 | ₩22,214 | ₩22,801 | 0.00% | 231.4만 |
|---|
| 2026.07.17 | ₩22,654 | ₩23,474 | ₩22,174 | ₩22,881 | +1.00% | 299.3만 |
|---|
| 2026.07.16 | ₩23,881 | ₩24,081 | ₩23,067 | ₩23,334 | -2.29% | 239.5만 |
|---|
| 2026.07.15 | ₩24,895 | ₩25,269 | ₩23,461 | ₩23,961 | -3.75% | 214.6만 |
|---|
| 2026.07.14 | ₩23,121 | ₩24,448 | ₩23,065 | ₩24,375 | +5.42% | 214.4만 |
|---|
| 2026.07.13 | ₩23,921 | ₩24,395 | ₩23,054 | ₩23,468 | -1.90% | 205.7만 |
|---|
| 2026.07.10 | ₩24,188 | ₩24,815 | ₩23,388 | ₩24,001 | -0.77% | 201.6만 |
|---|
| 2026.07.09 | ₩22,841 | ₩24,295 | ₩22,480 | ₩23,801 | +4.21% | 406만 |
|---|
| 2026.07.08 | ₩23,681 | ₩23,948 | ₩22,654 | ₩22,841 | -3.55% | 466.4만 |
|---|
| 2026.07.07 | ₩24,962 | ₩25,602 | ₩24,108 | ₩24,468 | -1.98% | 341.1만 |
|---|
| 2026.07.06 | ₩23,668 | ₩25,629 | ₩23,561 | ₩24,962 | +5.47% | 348.9만 |
|---|
| 2026.07.02 | ₩24,975 | ₩25,336 | ₩23,308 | ₩23,735 | -4.97% | 517.5만 |
|---|
| 2026.07.01 | ₩24,402 | ₩25,802 | ₩24,235 | ₩25,042 | +2.62% | 508만 |
|---|
| 2026.06.30 | ₩22,701 | ₩24,909 | ₩22,280 | ₩24,348 | +7.26% | 686만 |
|---|
| 2026.06.29 | ₩21,733 | ₩22,334 | ₩20,866 | ₩22,187 | +2.09% | 320.5만 |
|---|
| 2026.06.26 | ₩20,919 | ₩21,840 | ₩20,519 | ₩21,173 | +1.21% | 1210.5만 |
|---|
| 2026.06.25 | ₩20,426 | ₩21,266 | ₩20,119 | ₩20,653 | +1.11% | 372.8만 |
|---|
| 2026.06.24 | ₩19,932 | ₩20,799 | ₩19,705 | ₩20,279 | +1.74% | 369.3만 |
|---|
| 2026.06.23 | ₩19,745 | ₩20,773 | ₩19,692 | ₩20,012 | +1.35% | 241.3만 |
|---|
| 2026.06.22 | ₩20,599 | ₩21,733 | ₩19,759 | ₩20,132 | -2.27% | 260.2만 |
|---|
| 2026.06.18 | ₩20,506 | ₩20,953 | ₩19,692 | ₩20,839 | +1.63% | 291.1만 |
|---|
| 2026.06.17 | ₩20,639 | ₩21,567 | ₩19,886 | ₩20,052 | -2.84% | 393.6만 |
|---|
| 2026.06.16 | ₩20,866 | ₩21,553 | ₩20,159 | ₩20,826 | -0.19% | 364.9만 |
|---|
| 2026.06.15 | ₩21,453 | ₩22,254 | ₩20,819 | ₩20,919 | -2.49% | 352.4만 |
|---|
| 2026.06.12 | ₩20,933 | ₩21,040 | ₩19,839 | ₩20,573 | -1.72% | 272만 |
|---|
| 2026.06.11 | ₩19,212 | ₩21,073 | ₩19,065 | ₩21,013 | +9.38% | 368.6만 |
|---|
| 2026.06.10 | ₩19,412 | ₩20,239 | ₩19,145 | ₩19,345 | -0.34% | 467.4만 |
|---|
| 2026.06.09 | ₩20,386 | ₩21,346 | ₩18,972 | ₩19,745 | -3.14% | 418.4만 |
|---|
| 2026.06.08 | ₩19,612 | ₩20,773 | ₩18,785 | ₩20,386 | +3.95% | 338.8만 |
|---|
| 2026.06.05 | ₩20,252 | ₩20,562 | ₩18,812 | ₩19,425 | -4.08% | 473.8만 |
|---|
| 2026.06.04 | ₩19,152 | ₩21,707 | ₩18,945 | ₩20,626 | +7.70% | 681.8만 |
|---|
| 2026.06.03 | ₩20,026 | ₩20,026 | ₩18,345 | ₩18,625 | -7.00% | 395.4만 |
|---|
| 2026.06.02 | ₩20,252 | ₩20,506 | ₩19,745 | ₩20,399 | +0.72% | 499.6만 |
|---|
| 2026.06.01 | ₩20,746 | ₩21,333 | ₩19,652 | ₩20,866 | +0.58% | 538.9만 |
|---|
| 2026.05.29 | ₩19,078 | ₩20,252 | ₩18,651 | ₩20,172 | +5.73% | 506.9만 |
|---|
| 2026.05.28 | ₩18,104 | ₩19,192 | ₩17,784 | ₩18,625 | +2.87% | 375.9만 |
|---|
| 2026.05.27 | ₩17,864 | ₩18,730 | ₩17,811 | ₩18,211 | +1.94% | 288.7만 |
|---|
| 2026.05.26 | ₩17,010 | ₩18,118 | ₩16,970 | ₩17,864 | +5.02% | 323.6만 |
|---|
| 2026.05.22 | ₩17,451 | ₩18,131 | ₩16,890 | ₩17,024 | -2.45% | 381.5만 |
|---|
| 2026.05.21 | ₩17,758 | ₩17,784 | ₩17,150 | ₩17,451 | -1.73% | 278.8만 |
|---|
| 2026.05.20 | ₩16,730 | ₩17,978 | ₩16,210 | ₩17,931 | +7.18% | 316.4만 |
|---|
| 2026.05.19 | ₩17,150 | ₩17,331 | ₩16,717 | ₩16,864 | -1.67% | 241.1만 |
|---|
| 2026.05.18 | ₩17,944 | ₩18,091 | ₩16,797 | ₩17,171 | -4.31% | 313.6만 |
|---|
| 2026.05.15 | ₩17,878 | ₩18,211 | ₩17,411 | ₩18,064 | +1.04% | 303.6만 |
|---|
| 2026.05.14 | ₩17,718 | ₩18,184 | ₩17,371 | ₩18,144 | +2.41% | 275.1만 |
|---|
| 2026.05.13 | ₩17,824 | ₩17,824 | ₩16,950 | ₩17,557 | -1.50% | 417.1만 |
|---|
| 2026.05.12 | ₩19,212 | ₩19,559 | ₩17,998 | ₩18,051 | -6.04% | 447.9만 |
|---|
| 2026.05.11 | ₩19,825 | ₩20,144 | ₩19,298 | ₩19,399 | -2.15% | 375.3만 |
|---|
| 2026.05.08 | ₩21,106 | ₩21,173 | ₩19,289 | ₩20,266 | -3.98% | 604.5만 |
|---|
| 2026.05.07 | ₩22,547 | ₩22,867 | ₩20,126 | ₩20,679 | -8.28% | 1274.9만 |
|---|
| 2026.05.06 | ₩19,612 | ₩19,872 | ₩19,065 | ₩19,785 | +0.88% | 505.7만 |
|---|
| 2026.05.05 | ₩19,412 | ₩19,585 | ₩18,792 | ₩19,439 | +0.14% | 211.4만 |
|---|
| 2026.05.04 | ₩18,998 | ₩19,892 | ₩18,958 | ₩19,158 | +0.84% | 433.3만 |
|---|
| 2026.05.01 | ₩18,865 | ₩19,545 | ₩18,731 | ₩18,998 | +0.71% | 293.3만 |
|---|
| 2026.04.30 | ₩17,391 | ₩18,558 | ₩17,064 | ₩18,531 | +6.56% | 237.5만 |
|---|
| 2026.04.29 | ₩17,504 | ₩17,838 | ₩17,037 | ₩17,231 | -1.56% | 438.5만 |
|---|
| 2026.04.28 | ₩17,544 | ₩18,143 | ₩17,504 | ₩17,971 | +2.43% | 257.3만 |
|---|
| 2026.04.27 | ₩18,131 | ₩18,451 | ₩17,644 | ₩17,731 | -2.21% | 249.5만 |
|---|
| 2026.04.24 | ₩18,291 | ₩18,331 | ₩17,778 | ₩18,131 | -0.88% | 244.8만 |
|---|
| 2026.04.23 | ₩18,798 | ₩19,078 | ₩17,584 | ₩18,024 | -4.12% | 327.1만 |
|---|
| 2026.04.22 | ₩19,625 | ₩19,799 | ₩19,078 | ₩19,372 | -1.29% | 195.6만 |
|---|
| 2026.04.21 | ₩20,292 | ₩20,773 | ₩19,012 | ₩19,105 | -5.85% | 357.2만 |
|---|
| 2026.04.20 | ₩19,639 | ₩20,186 | ₩19,318 | ₩20,106 | +2.38% | 265.8만 |
|---|
| 2026.04.17 | ₩20,239 | ₩20,653 | ₩19,879 | ₩19,999 | -1.19% | 477.1만 |
|---|
| 2026.04.16 | ₩19,785 | ₩19,932 | ₩18,985 | ₩19,625 | -0.81% | 569.4만 |
|---|
| 2026.04.15 | ₩18,218 | ₩18,985 | ₩17,964 | ₩18,945 | +3.99% | 385.9만 |
|---|
| 2026.04.14 | ₩17,064 | ₩17,698 | ₩16,944 | ₩17,357 | +1.72% | 352.7만 |
|---|
| 2026.04.13 | ₩15,329 | ₩16,677 | ₩15,209 | ₩16,650 | +8.62% | 231.3만 |
|---|
| 2026.04.10 | ₩16,117 | ₩16,318 | ₩15,423 | ₩15,596 | -3.23% | 208만 |
|---|
| 2026.04.09 | ₩16,010 | ₩16,223 | ₩15,369 | ₩15,930 | -0.50% | 364.6만 |
|---|
| 2026.04.08 | ₩17,637 | ₩17,944 | ₩16,090 | ₩16,503 | -6.43% | 399.7만 |
|---|
| 2026.04.07 | ₩16,143 | ₩16,717 | ₩15,836 | ₩16,183 | +0.25% | 344.1만 |
|---|
| 2026.04.06 | ₩15,743 | ₩16,664 | ₩15,743 | ₩16,197 | +2.88% | 325.7만 |
|---|
| 2026.04.02 | ₩15,063 | ₩15,996 | ₩14,809 | ₩15,703 | +4.25% | 195.3만 |
|---|
| 2026.04.01 | ₩16,023 | ₩16,203 | ₩15,356 | ₩15,610 | -2.58% | 217만 |
|---|
| 2026.03.31 | ₩14,836 | ₩15,610 | ₩14,702 | ₩15,543 | +4.77% | 276.7만 |
|---|
| 2026.03.30 | ₩15,183 | ₩15,383 | ₩14,436 | ₩14,609 | -3.78% | 353.2만 |
|---|
| 2026.03.27 | ₩15,356 | ₩15,610 | ₩14,876 | ₩14,902 | -2.95% | 273.7만 |
|---|
| 2026.03.26 | ₩15,276 | ₩16,103 | ₩15,169 | ₩15,890 | +4.02% | 397.3만 |
|---|
| 2026.03.25 | ₩15,876 | ₩15,936 | ₩15,116 | ₩15,463 | -2.61% | 313만 |
|---|
| 2026.03.24 | ₩15,156 | ₩15,636 | ₩14,956 | ₩15,009 | -0.97% | 261.6만 |
|---|
| 2026.03.23 | ₩14,449 | ₩15,703 | ₩14,449 | ₩15,610 | +8.03% | 391.7만 |
|---|
| 2026.03.20 | ₩14,409 | ₩14,862 | ₩14,055 | ₩14,195 | -1.48% | 442만 |
|---|
| 2026.03.19 | ₩14,069 | ₩14,916 | ₩13,875 | ₩14,716 | +4.60% | 214.2만 |
|---|
| 2026.03.18 | ₩14,516 | ₩14,902 | ₩14,335 | ₩14,355 | -1.10% | 275.6만 |
|---|
| 2026.03.17 | ₩14,649 | ₩15,169 | ₩14,616 | ₩14,662 | +0.09% | 208.8만 |
|---|
| 2026.03.16 | ₩14,942 | ₩15,163 | ₩14,496 | ₩14,662 | -1.88% | 216.5만 |
|---|
| 2026.03.13 | ₩14,676 | ₩14,969 | ₩14,329 | ₩14,622 | -0.36% | 303.2만 |
|---|
| 2026.03.12 | ₩14,969 | ₩15,235 | ₩14,302 | ₩14,556 | -2.76% | 335.8만 |
|---|
| 2026.03.11 | ₩15,276 | ₩15,596 | ₩14,889 | ₩15,316 | +0.26% | 239.8만 |
|---|
| 2026.03.10 | ₩15,503 | ₩15,582 | ₩14,862 | ₩15,116 | -2.50% | 205.3만 |
|---|
| 2026.03.09 | ₩14,969 | ₩15,603 | ₩14,422 | ₩15,449 | +3.21% | 266.7만 |
|---|
| 2026.03.06 | ₩15,476 | ₩15,663 | ₩14,902 | ₩15,329 | -0.95% | 340만 |
|---|
| 2026.03.05 | ₩15,596 | ₩16,277 | ₩15,476 | ₩16,023 | +2.74% | 298.9만 |
|---|
| 2026.03.04 | ₩15,463 | ₩15,876 | ₩15,276 | ₩15,583 | +0.78% | 239.4만 |
|---|
| 2026.03.03 | ₩14,556 | ₩15,216 | ₩14,062 | ₩15,049 | +3.39% | 412만 |
|---|
| 2026.03.02 | ₩14,629 | ₩15,396 | ₩14,609 | ₩15,129 | +3.42% | 244.5만 |
|---|
| 2026.02.27 | ₩15,810 | ₩15,876 | ₩14,809 | ₩14,929 | -5.57% | 344.9만 |
|---|
| 2026.02.26 | ₩15,970 | ₩16,710 | ₩15,783 | ₩16,557 | +3.68% | 331.5만 |
|---|
| 2026.02.25 | ₩14,889 | ₩15,863 | ₩14,856 | ₩15,810 | +6.18% | 312.5만 |
|---|
| 2026.02.24 | ₩14,262 | ₩14,969 | ₩14,022 | ₩14,636 | +2.62% | 426.5만 |
|---|
| 2026.02.23 | ₩15,596 | ₩15,610 | ₩14,062 | ₩14,195 | -8.98% | 702.8만 |
|---|
| 2026.02.20 | ₩16,570 | ₩16,877 | ₩15,796 | ₩15,863 | -4.27% | 428.4만 |
|---|
| 2026.02.19 | ₩16,637 | ₩16,930 | ₩16,237 | ₩16,864 | +1.36% | 255.7만 |
|---|
| 2026.02.18 | ₩16,383 | ₩16,984 | ₩16,250 | ₩16,797 | +2.52% | 305.9만 |
|---|
| 2026.02.17 | ₩16,370 | ₩16,677 | ₩15,956 | ₩16,410 | +0.24% | 335.8만 |
|---|
| 2026.02.13 | ₩16,517 | ₩17,248 | ₩16,437 | ₩16,583 | +0.40% | 373.7만 |
|---|
| 2026.02.12 | ₩17,357 | ₩17,411 | ₩16,077 | ₩16,543 | -4.69% | 576만 |
|---|
| 2026.02.11 | ₩18,238 | ₩18,278 | ₩16,957 | ₩17,171 | -5.85% | 1034.6만 |
|---|
| 2026.02.10 | ₩19,445 | ₩20,693 | ₩18,238 | ₩18,251 | -6.14% | 1055.7만 |
|---|
| 2026.02.09 | ₩18,224 | ₩20,399 | ₩18,011 | ₩18,932 | +3.88% | 2397.4만 |
|---|
| 2026.02.06 | ₩23,268 | ₩24,975 | ₩22,961 | ₩24,869 | +6.88% | 726.1만 |
|---|
| 2026.02.05 | ₩23,374 | ₩23,895 | ₩22,074 | ₩22,214 | -4.97% | 474.3만 |
|---|
| 2026.02.04 | ₩24,388 | ₩24,682 | ₩23,081 | ₩24,201 | -0.77% | 438.3만 |
|---|
| 2026.02.03 | ₩26,389 | ₩26,670 | ₩23,641 | ₩24,708 | -6.37% | 542.9만 |
|---|
| 2026.02.02 | ₩25,669 | ₩27,383 | ₩25,109 | ₩26,323 | +2.55% | 412만 |
|---|
| 2026.01.30 | ₩26,630 | ₩26,883 | ₩25,509 | ₩25,869 | -2.86% | 333.3만 |
|---|
| 2026.01.29 | ₩27,737 | ₩28,044 | ₩26,203 | ₩26,883 | -3.08% | 395만 |
|---|
| 2026.01.28 | ₩27,964 | ₩29,165 | ₩27,750 | ₩28,111 | +0.52% | 296.9만 |
|---|
| 2026.01.27 | ₩28,952 | ₩29,071 | ₩27,417 | ₩27,710 | -4.29% | 351.8만 |
|---|
| 2026.01.26 | ₩29,311 | ₩29,740 | ₩28,751 | ₩28,884 | -1.46% | 231.4만 |
|---|
| 2026.01.23 | ₩29,285 | ₩29,325 | ₩28,484 | ₩29,098 | -0.64% | 219.8만 |
|---|
| 2026.01.22 | ₩29,418 | ₩30,259 | ₩29,124 | ₩29,458 | +0.14% | 365.2만 |
|---|
| 2026.01.21 | ₩28,017 | ₩29,111 | ₩27,910 | ₩28,764 | +2.67% | 334.3만 |
|---|
| 2026.01.20 | ₩27,904 | ₩29,298 | ₩27,510 | ₩27,844 | -0.22% | 360.7만 |
|---|
| 2026.01.16 | ₩30,419 | ₩30,592 | ₩29,178 | ₩29,338 | -3.55% | 314.3만 |
|---|
| 2026.01.15 | ₩31,593 | ₩31,593 | ₩29,685 | ₩30,459 | -3.59% | 369.4만 |
|---|
| 2026.01.14 | ₩32,020 | ₩32,125 | ₩30,285 | ₩31,633 | -1.21% | 362.5만 |
|---|
| 2026.01.13 | ₩33,354 | ₩33,509 | ₩31,633 | ₩32,273 | -3.24% | 247만 |
|---|
| 2026.01.12 | ₩33,927 | ₩33,927 | ₩31,246 | ₩33,007 | -2.71% | 428.1만 |
|---|
| 2026.01.09 | ₩34,034 | ₩35,755 | ₩33,394 | ₩34,728 | +2.04% | 442.9만 |
|---|
| 2026.01.08 | ₩32,393 | ₩33,427 | ₩31,940 | ₩33,340 | +2.92% | 288만 |
|---|
| 2026.01.07 | ₩31,726 | ₩32,727 | ₩30,389 | ₩32,380 | +2.06% | 248.3만 |
|---|
| 2026.01.06 | ₩32,366 | ₩32,393 | ₩30,761 | ₩31,406 | -2.97% | 315.2만 |
|---|
| 2026.01.05 | ₩30,232 | ₩32,913 | ₩29,912 | ₩32,366 | +7.06% | 329.6만 |
|---|
| 2026.01.02 | ₩28,698 | ₩30,178 | ₩28,391 | ₩29,725 | +3.58% | 252.6만 |
|---|
| 2025.12.31 | ₩28,204 | ₩28,417 | ₩27,550 | ₩27,884 | -1.14% | 324.5만 |
|---|
| 2025.12.30 | ₩28,691 | ₩29,091 | ₩28,097 | ₩28,271 | -1.46% | 283.3만 |
|---|
| 2025.12.29 | ₩28,457 | ₩29,138 | ₩28,231 | ₩28,778 | +1.13% | 273.9만 |
|---|
| 2025.12.26 | ₩29,752 | ₩29,952 | ₩28,844 | ₩29,145 | -2.04% | 281.1만 |
|---|
| 2025.12.24 | ₩29,752 | ₩30,580 | ₩29,565 | ₩30,339 | +1.97% | 109.6만 |
|---|
| 2025.12.23 | ₩30,472 | ₩31,255 | ₩29,565 | ₩30,098 | -1.23% | 250.5만 |
|---|
| 2025.12.22 | ₩30,779 | ₩32,100 | ₩30,352 | ₩31,086 | +1.00% | 316.2만 |
|---|
| 2025.12.19 | ₩30,926 | ₩31,286 | ₩30,285 | ₩30,485 | -1.42% | 323.6만 |
|---|
| 2025.12.18 | ₩30,579 | ₩32,113 | ₩30,405 | ₩30,592 | +0.04% | 314.8만 |
|---|
| 2025.12.17 | ₩30,072 | ₩31,272 | ₩29,258 | ₩29,391 | -2.26% | 283.7만 |
|---|
| 2025.12.16 | ₩28,191 | ₩29,885 | ₩28,191 | ₩29,765 | +5.58% | 318.7만 |
|---|
| 2025.12.15 | ₩30,352 | ₩30,645 | ₩28,484 | ₩28,631 | -5.67% | 327.3만 |
|---|
| 2025.12.12 | ₩33,354 | ₩33,607 | ₩30,198 | ₩30,285 | -9.20% | 317.7만 |
|---|
| 2025.12.11 | ₩32,260 | ₩33,367 | ₩31,232 | ₩33,300 | +3.23% | 335.2만 |
|---|
| 2025.12.10 | ₩32,460 | ₩34,208 | ₩31,886 | ₩32,940 | +1.48% | 336만 |
|---|
| 2025.12.09 | ₩32,807 | ₩33,420 | ₩32,500 | ₩33,127 | +0.98% | 150.7만 |
|---|
| 2025.12.08 | ₩33,380 | ₩33,767 | ₩32,166 | ₩33,047 | -1.00% | 185.4만 |
|---|
| 2025.12.05 | ₩32,673 | ₩33,354 | ₩32,108 | ₩33,127 | +1.39% | 172.8만 |
|---|
| 2025.12.04 | ₩31,619 | ₩33,687 | ₩31,419 | ₩33,194 | +4.98% | 273.3만 |
|---|
| 2025.12.03 | ₩30,886 | ₩32,126 | ₩30,164 | ₩31,779 | +2.89% | 198.6만 |
|---|
| 2025.12.02 | ₩32,547 | ₩32,673 | ₩30,952 | ₩30,979 | -4.82% | 236.7만 |
|---|
| 2025.12.01 | ₩31,506 | ₩32,660 | ₩31,219 | ₩32,193 | +2.18% | 245.5만 |
|---|
| 2025.11.28 | ₩32,527 | ₩33,754 | ₩32,513 | ₩33,287 | +2.34% | 182.1만 |
|---|
| 2025.11.26 | ₩31,900 | ₩32,660 | ₩31,619 | ₩32,073 | +0.54% | 187.9만 |
|---|
| 2025.11.25 | ₩30,739 | ₩32,086 | ₩30,152 | ₩31,833 | +3.56% | 227.8만 |
|---|
| 2025.11.24 | ₩29,618 | ₩31,446 | ₩29,098 | ₩31,312 | +5.72% | 278.5만 |
|---|
| 2025.11.21 | ₩27,350 | ₩29,414 | ₩27,003 | ₩28,858 | +5.51% | 412만 |
|---|
| 2025.11.20 | ₩30,806 | ₩31,553 | ₩27,657 | ₩27,737 | -9.96% | 441.3만 |
|---|
| 2025.11.19 | ₩29,338 | ₩30,192 | ₩28,551 | ₩29,391 | +0.18% | 243.6만 |
|---|
| 2025.11.18 | ₩29,298 | ₩29,712 | ₩28,497 | ₩29,111 | -0.64% | 350.4만 |
|---|
| 2025.11.17 | ₩31,272 | ₩31,766 | ₩29,018 | ₩29,752 | -4.86% | 461.6만 |
|---|
| 2025.11.14 | ₩29,978 | ₩33,354 | ₩29,431 | ₩31,913 | +6.45% | 435.6만 |
|---|
| 2025.11.13 | ₩33,621 | ₩33,741 | ₩30,152 | ₩31,219 | -7.14% | 670.2만 |
|---|
| 2025.11.12 | ₩37,169 | ₩37,410 | ₩33,847 | ₩34,581 | -6.96% | 468만 |
|---|
| 2025.11.11 | ₩36,809 | ₩39,117 | ₩36,542 | ₩37,049 | +0.65% | 556.8만 |
|---|
| 2025.11.10 | ₩39,357 | ₩39,691 | ₩36,262 | ₩36,796 | -6.51% | 1325.1만 |
|---|
| 2025.11.07 | ₩30,405 | ₩32,913 | ₩30,365 | ₩32,620 | +7.28% | 663.1만 |
|---|
| 2025.11.06 | ₩33,674 | ₩33,861 | ₩30,926 | ₩31,206 | -7.33% | 543.8만 |
|---|
| 2025.11.05 | ₩33,354 | ₩34,474 | ₩32,873 | ₩34,141 | +2.36% | 371.2만 |
|---|
| 2025.11.04 | ₩33,354 | ₩35,875 | ₩33,354 | ₩33,567 | +0.64% | 309.7만 |
|---|
| 2025.11.03 | ₩35,875 | ₩36,029 | ₩34,728 | ₩35,008 | -2.42% | 351.5만 |
|---|
| 2025.10.31 | ₩35,542 | ₩37,063 | ₩35,262 | ₩35,875 | +0.94% | 306.8만 |
|---|
| 2025.10.30 | ₩36,489 | ₩36,769 | ₩34,394 | ₩34,688 | -4.94% | 445.1만 |
|---|
| 2025.10.29 | ₩37,596 | ₩38,470 | ₩36,716 | ₩37,236 | -0.96% | 318.2만 |
|---|
| 2025.10.28 | ₩38,937 | ₩39,037 | ₩37,610 | ₩37,983 | -2.45% | 255.8만 |
|---|
| 2025.10.27 | ₩40,485 | ₩41,439 | ₩38,010 | ₩38,704 | -4.40% | 374.4만 |
|---|
| 2025.10.24 | ₩40,491 | ₩40,745 | ₩38,690 | ₩38,744 | -4.32% | 309.7만 |
|---|
| 2025.10.23 | ₩38,290 | ₩40,211 | ₩38,283 | ₩39,384 | +2.86% | 258만 |
|---|
| 2025.10.22 | ₩38,357 | ₩38,717 | ₩35,955 | ₩37,917 | -1.15% | 404.9만 |
|---|
| 2025.10.21 | ₩37,903 | ₩40,478 | ₩37,503 | ₩38,984 | +2.85% | 335.8만 |
|---|
| 2025.10.20 | ₩36,256 | ₩38,584 | ₩36,222 | ₩38,570 | +6.38% | 333.5만 |
|---|
| 2025.10.17 | ₩36,556 | ₩37,997 | ₩35,235 | ₩35,355 | -3.28% | 607.7만 |
|---|
| 2025.10.16 | ₩39,864 | ₩39,958 | ₩36,462 | ₩36,956 | -7.30% | 427.6만 |
|---|
| 2025.10.15 | ₩40,558 | ₩40,892 | ₩38,117 | ₩39,904 | -1.61% | 421.2만 |
|---|
| 2025.10.14 | ₩36,062 | ₩41,112 | ₩34,608 | ₩39,838 | +10.47% | 649.7만 |
|---|
| 2025.10.13 | ₩37,636 | ₩37,890 | ₩35,168 | ₩37,316 | -0.85% | 513.6만 |
|---|
| 2025.10.10 | ₩40,825 | ₩42,079 | ₩36,143 | ₩36,276 | -11.14% | 755.5만 |
|---|