시장 데이터를 불러오는 중
전체 종목
베타 테크놀로지스 과거 주가
Beta Technologies, Inc. Class A Common Stock · BETA · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Beta Technologies, Inc. Class A Common Stock · BETA · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,752 | ₩28,248 | ₩27,249 | ₩28,141 | +1.40% | 132.1만 |
| 2026.10.08 | ₩26,867 | ₩27,779 | ₩26,719 | ₩27,497 | +2.35% | 116.9만 |
| 2026.10.07 | ₩27,376 | ₩27,624 | ₩26,531 | ₩27,175 | -0.73% | 180만 |
| 2026.10.06 | ₩27,993 | ₩28,919 | ₩27,121 | ₩28,034 | +0.14% | 149.9만 |
| 2026.10.05 | ₩29,737 | ₩30,464 | ₩27,175 | ₩27,765 | -6.63% | 287.3만 |
| 2026.10.02 | ₩29,938 | ₩30,012 | ₩28,356 | ₩29,737 | -0.67% | 218.9만 |
| 2026.10.01 | ₩29,455 | ₩30,166 | ₩28,986 | ₩29,147 | -1.05% | 130.9만 |
| 2026.09.30 | ₩30,247 | ₩31,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,643 |
| -2.00% |
| 193.9만 |
| 2026.09.29 | ₩31,159 | ₩32,082 | ₩29,596 | ₩30,099 | -3.40% | 224.7만 |
|---|
| 2026.09.28 | ₩31,320 | ₩32,306 | ₩30,522 | ₩30,689 | -2.01% | 192.7만 |
|---|
| 2026.09.25 | ₩31,253 | ₩33,010 | ₩31,253 | ₩31,990 | +2.36% | 182.4만 |
|---|
| 2026.09.24 | ₩32,111 | ₩32,269 | ₩29,844 | ₩31,052 | -3.30% | 233.6만 |
|---|
| 2026.09.23 | ₩30,810 | ₩32,688 | ₩30,180 | ₩32,648 | +5.96% | 221.2만 |
|---|
| 2026.09.22 | ₩29,784 | ₩31,534 | ₩29,321 | ₩31,226 | +4.84% | 398.1만 |
|---|
| 2026.09.21 | ₩28,248 | ₩30,327 | ₩27,806 | ₩29,603 | +4.80% | 592만 |
|---|
| 2026.09.18 | ₩29,509 | ₩29,979 | ₩27,390 | ₩28,034 | -5.00% | 2585.5만 |
|---|
| 2026.09.17 | ₩28,235 | ₩29,469 | ₩27,564 | ₩29,107 | +3.09% | 396.5만 |
|---|
| 2026.09.16 | ₩28,127 | ₩28,342 | ₩26,344 | ₩27,175 | -3.39% | 422.2만 |
|---|
| 2026.09.15 | ₩27,698 | ₩28,577 | ₩26,900 | ₩27,712 | +0.05% | 273.7만 |
|---|
| 2026.09.14 | ₩27,832 | ₩28,858 | ₩27,430 | ₩27,738 | -0.34% | 283.5만 |
|---|
| 2026.09.11 | ₩27,162 | ₩28,812 | ₩27,088 | ₩28,396 | +4.54% | 271.7만 |
|---|
| 2026.09.10 | ₩26,679 | ₩28,490 | ₩26,558 | ₩26,679 | 0.00% | 230.9만 |
|---|
| 2026.09.09 | ₩28,168 | ₩28,651 | ₩26,934 | ₩27,028 | -4.05% | 220.7만 |
|---|
| 2026.09.08 | ₩30,461 | ₩31,132 | ₩27,913 | ₩28,356 | -6.91% | 311.1만 |
|---|
| 2026.09.04 | ₩28,369 | ₩30,341 | ₩28,087 | ₩29,777 | +4.96% | 282만 |
|---|
| 2026.09.03 | ₩28,101 | ₩28,262 | ₩26,706 | ₩27,913 | -0.67% | 264.3만 |
|---|
| 2026.09.02 | ₩26,169 | ₩27,484 | ₩25,552 | ₩27,390 | +4.66% | 200.8만 |
|---|
| 2026.09.01 | ₩26,303 | ₩27,363 | ₩25,887 | ₩26,344 | +0.15% | 164.8만 |
|---|
| 2026.08.31 | ₩26,826 | ₩27,430 | ₩26,323 | ₩26,961 | +0.50% | 191.8만 |
|---|
| 2026.08.28 | ₩29,509 | ₩29,623 | ₩27,028 | ₩27,041 | -8.36% | 212.4만 |
|---|
| 2026.08.27 | ₩29,838 | ₩30,093 | ₩28,785 | ₩29,442 | -1.33% | 169.9만 |
|---|
| 2026.08.26 | ₩29,563 | ₩30,891 | ₩28,664 | ₩29,160 | -1.36% | 170.9만 |
|---|
| 2026.08.25 | ₩32,192 | ₩33,332 | ₩29,476 | ₩29,657 | -7.87% | 260.7만 |
|---|
| 2026.08.24 | ₩32,849 | ₩33,513 | ₩31,856 | ₩31,977 | -2.65% | 243.6만 |
|---|
| 2026.08.21 | ₩34,284 | ₩34,740 | ₩33,030 | ₩33,184 | -3.21% | 160.1만 |
|---|
| 2026.08.20 | ₩35,089 | ₩35,169 | ₩33,359 | ₩34,177 | -2.60% | 272.8만 |
|---|
| 2026.08.19 | ₩35,947 | ₩36,779 | ₩34,634 | ₩35,411 | -1.49% | 156.7만 |
|---|
| 2026.08.18 | ₩33,520 | ₩36,122 | ₩33,037 | ₩35,894 | +7.08% | 302만 |
|---|
| 2026.08.17 | ₩33,010 | ₩34,365 | ₩32,607 | ₩34,338 | +4.02% | 206.9만 |
|---|
| 2026.08.14 | ₩33,815 | ₩34,784 | ₩31,937 | ₩33,345 | -1.39% | 343.5만 |
|---|
| 2026.08.13 | ₩31,883 | ₩35,397 | ₩31,454 | ₩35,196 | +10.39% | 245.3만 |
|---|
| 2026.08.12 | ₩28,973 | ₩32,111 | ₩27,698 | ₩31,897 | +10.09% | 303.4만 |
|---|
| 2026.08.11 | ₩31,494 | ₩33,654 | ₩30,891 | ₩32,983 | +4.73% | 262.5만 |
|---|
| 2026.08.10 | ₩32,125 | ₩33,860 | ₩31,628 | ₩31,870 | -0.79% | 189.3만 |
|---|
| 2026.08.07 | ₩31,105 | ₩31,588 | ₩30,730 | ₩31,534 | +1.38% | 120.7만 |
|---|
| 2026.08.06 | ₩29,777 | ₩30,689 | ₩29,412 | ₩30,475 | +2.34% | 95.5만 |
|---|
| 2026.08.05 | ₩29,469 | ₩29,902 | ₩28,879 | ₩29,777 | +1.05% | 130.7만 |
|---|
| 2026.08.04 | ₩27,162 | ₩30,072 | ₩26,692 | ₩29,442 | +8.40% | 314.4만 |
|---|
| 2026.08.03 | ₩25,445 | ₩26,652 | ₩25,083 | ₩26,008 | +2.21% | 119.8만 |
|---|
| 2026.07.31 | ₩23,835 | ₩25,619 | ₩23,226 | ₩25,391 | +6.53% | 133.8만 |
|---|
| 2026.07.30 | ₩23,151 | ₩23,701 | ₩22,548 | ₩23,567 | +1.80% | 132.8만 |
|---|
| 2026.07.29 | ₩24,613 | ₩24,714 | ₩22,051 | ₩22,749 | -7.57% | 152.3만 |
|---|
| 2026.07.28 | ₩23,554 | ₩24,721 | ₩22,467 | ₩24,640 | +4.61% | 97.6만 |
|---|
| 2026.07.27 | ₩24,962 | ₩25,284 | ₩23,218 | ₩24,077 | -3.55% | 122.6만 |
|---|
| 2026.07.24 | ₩25,016 | ₩25,119 | ₩23,492 | ₩24,425 | -2.36% | 110만 |
|---|
| 2026.07.23 | ₩23,969 | ₩25,257 | ₩23,808 | ₩24,640 | +2.80% | 115.9만 |
|---|
| 2026.07.22 | ₩26,035 | ₩26,981 | ₩24,519 | ₩24,586 | -5.56% | 154.1만 |
|---|
| 2026.07.21 | ₩26,826 | ₩27,014 | ₩25,472 | ₩26,223 | -2.25% | 176.4만 |
|---|
| 2026.07.20 | ₩24,023 | ₩26,773 | ₩23,849 | ₩26,344 | +9.66% | 218만 |
|---|
| 2026.07.17 | ₩22,829 | ₩24,332 | ₩22,802 | ₩23,822 | +4.35% | 86.1만 |
|---|
| 2026.07.16 | ₩24,493 | ₩24,640 | ₩23,030 | ₩23,661 | -3.40% | 132만 |
|---|
| 2026.07.15 | ₩24,801 | ₩25,445 | ₩24,238 | ₩24,855 | +0.22% | 85.8만 |
|---|
| 2026.07.14 | ₩23,674 | ₩24,738 | ₩23,527 | ₩24,425 | +3.17% | 132.3만 |
|---|
| 2026.07.13 | ₩23,795 | ₩24,116 | ₩23,100 | ₩23,419 | -1.58% | 123.1만 |
|---|
| 2026.07.10 | ₩22,709 | ₩23,956 | ₩22,279 | ₩23,755 | +4.61% | 125.4만 |
|---|
| 2026.07.09 | ₩23,004 | ₩23,004 | ₩22,172 | ₩22,440 | -2.45% | 60.3만 |
|---|
| 2026.07.08 | ₩22,185 | ₩22,910 | ₩22,132 | ₩22,816 | +2.84% | 119.1만 |
|---|
| 2026.07.07 | ₩25,203 | ₩25,203 | ₩22,601 | ₩22,762 | -9.69% | 117.8만 |
|---|
| 2026.07.06 | ₩24,358 | ₩25,753 | ₩24,291 | ₩25,485 | +4.63% | 124.7만 |
|---|
| 2026.07.02 | ₩23,554 | ₩24,821 | ₩23,393 | ₩24,291 | +3.13% | 159.9만 |
|---|
| 2026.07.01 | ₩22,534 | ₩23,782 | ₩22,176 | ₩23,312 | +3.45% | 140.2만 |
|---|
| 2026.06.30 | ₩21,729 | ₩22,686 | ₩21,729 | ₩22,467 | +3.40% | 136.5만 |
|---|
| 2026.06.29 | ₩22,561 | ₩23,051 | ₩21,595 | ₩21,957 | -2.68% | 139.2만 |
|---|
| 2026.06.26 | ₩21,059 | ₩22,655 | ₩21,059 | ₩22,400 | +6.37% | 245만 |
|---|
| 2026.06.25 | ₩21,260 | ₩21,664 | ₩20,522 | ₩21,475 | +1.01% | 172.4만 |
|---|
| 2026.06.24 | ₩21,179 | ₩21,642 | ₩20,965 | ₩21,032 | -0.70% | 152.4만 |
|---|
| 2026.06.23 | ₩20,455 | ₩21,957 | ₩20,388 | ₩21,287 | +4.07% | 143만 |
|---|
| 2026.06.22 | ₩21,448 | ₩21,555 | ₩20,321 | ₩21,099 | -1.63% | 158.6만 |
|---|
| 2026.06.18 | ₩21,381 | ₩21,890 | ₩20,482 | ₩21,595 | +1.00% | 183.7만 |
|---|
| 2026.06.17 | ₩20,965 | ₩22,092 | ₩20,938 | ₩21,153 | +0.90% | 125.5만 |
|---|
| 2026.06.16 | ₩22,306 | ₩22,782 | ₩20,656 | ₩21,112 | -5.35% | 151.8만 |
|---|
| 2026.06.15 | ₩22,802 | ₩22,977 | ₩21,931 | ₩22,346 | -2.00% | 117.7만 |
|---|
| 2026.06.12 | ₩22,896 | ₩23,128 | ₩21,555 | ₩21,770 | -4.92% | 119.4만 |
|---|
| 2026.06.11 | ₩21,193 | ₩23,138 | ₩20,656 | ₩22,802 | +7.59% | 119.6만 |
|---|
| 2026.06.10 | ₩22,306 | ₩22,789 | ₩21,072 | ₩21,086 | -5.47% | 126.6만 |
|---|
| 2026.06.09 | ₩23,473 | ₩24,271 | ₩21,045 | ₩22,092 | -5.89% | 146.4만 |
|---|
| 2026.06.08 | ₩23,554 | ₩24,519 | ₩23,272 | ₩23,540 | -0.06% | 137.5만 |
|---|
| 2026.06.05 | ₩23,728 | ₩23,741 | ₩21,857 | ₩22,977 | -3.17% | 202.6만 |
|---|
| 2026.06.04 | ₩24,399 | ₩25,418 | ₩23,165 | ₩24,318 | -0.33% | 177.9만 |
|---|
| 2026.06.03 | ₩26,129 | ₩26,491 | ₩24,211 | ₩24,439 | -6.47% | 275.6만 |
|---|
| 2026.06.02 | ₩24,479 | ₩25,418 | ₩24,144 | ₩24,895 | +1.70% | 180.8만 |
|---|
| 2026.06.01 | ₩24,197 | ₩24,653 | ₩23,647 | ₩24,184 | -0.06% | 115만 |
|---|
| 2026.05.29 | ₩24,399 | ₩24,667 | ₩22,950 | ₩24,600 | +0.82% | 259.3만 |
|---|
| 2026.05.28 | ₩22,467 | ₩25,284 | ₩22,427 | ₩24,586 | +9.43% | 204.7만 |
|---|
| 2026.05.27 | ₩22,695 | ₩22,802 | ₩22,024 | ₩22,574 | -0.53% | 123만 |
|---|
| 2026.05.26 | ₩23,004 | ₩23,728 | ₩22,346 | ₩22,588 | -1.81% | 182.7만 |
|---|
| 2026.05.22 | ₩21,743 | ₩23,198 | ₩21,562 | ₩22,481 | +3.39% | 207.3만 |
|---|
| 2026.05.21 | ₩19,650 | ₩21,448 | ₩19,516 | ₩21,421 | +9.01% | 145.3만 |
|---|
| 2026.05.20 | ₩19,691 | ₩20,254 | ₩19,449 | ₩20,053 | +1.84% | 118.1만 |
|---|
| 2026.05.19 | ₩19,624 | ₩19,959 | ₩19,194 | ₩19,583 | -0.21% | 151.2만 |
|---|
| 2026.05.18 | ₩20,522 | ₩20,938 | ₩19,369 | ₩19,919 | -2.94% | 243만 |
|---|
| 2026.05.15 | ₩21,931 | ₩21,984 | ₩20,609 | ₩20,670 | -5.75% | 207.8만 |
|---|
| 2026.05.14 | ₩24,318 | ₩24,573 | ₩21,998 | ₩22,279 | -8.38% | 327.8만 |
|---|
| 2026.05.13 | ₩23,621 | ₩25,083 | ₩22,588 | ₩24,707 | +4.60% | 221.6만 |
|---|
| 2026.05.12 | ₩24,278 | ₩25,472 | ₩23,268 | ₩24,291 | +0.06% | 205만 |
|---|
| 2026.05.11 | ₩24,828 | ₩25,887 | ₩23,849 | ₩24,935 | +0.43% | 219.9만 |
|---|
| 2026.05.08 | ₩24,117 | ₩25,190 | ₩23,849 | ₩25,056 | +3.89% | 155.9만 |
|---|
| 2026.05.07 | ₩24,627 | ₩25,089 | ₩23,580 | ₩24,130 | -2.02% | 226.4만 |
|---|
| 2026.05.06 | ₩23,741 | ₩25,619 | ₩23,547 | ₩24,345 | +2.54% | 346.1만 |
|---|
| 2026.05.05 | ₩22,802 | ₩23,533 | ₩22,507 | ₩23,044 | +1.06% | 235.8만 |
|---|
| 2026.05.04 | ₩21,542 | ₩23,044 | ₩21,260 | ₩22,521 | +4.55% | 223.3만 |
|---|
| 2026.05.01 | ₩21,367 | ₩22,467 | ₩20,837 | ₩21,796 | +2.01% | 119.4만 |
|---|
| 2026.04.30 | ₩19,691 | ₩21,367 | ₩19,598 | ₩21,367 | +8.51% | 102.7만 |
|---|
| 2026.04.29 | ₩20,589 | ₩20,589 | ₩19,288 | ₩19,516 | -5.21% | 115.2만 |
|---|
| 2026.04.28 | ₩20,737 | ₩21,260 | ₩20,589 | ₩20,858 | +0.58% | 71.8만 |
|---|
| 2026.04.27 | ₩20,308 | ₩21,220 | ₩20,255 | ₩21,032 | +3.57% | 78.3만 |
|---|
| 2026.04.24 | ₩20,603 | ₩20,884 | ₩19,972 | ₩20,509 | -0.46% | 86만 |
|---|
| 2026.04.23 | ₩21,729 | ₩21,803 | ₩20,147 | ₩20,576 | -5.31% | 126.3만 |
|---|
| 2026.04.22 | ₩22,816 | ₩23,245 | ₩21,515 | ₩21,796 | -4.47% | 100.6만 |
|---|
| 2026.04.21 | ₩23,017 | ₩23,808 | ₩22,024 | ₩22,266 | -3.26% | 101.8만 |
|---|
| 2026.04.20 | ₩23,540 | ₩23,808 | ₩22,434 | ₩22,762 | -3.30% | 144.6만 |
|---|
| 2026.04.17 | ₩23,768 | ₩24,975 | ₩23,460 | ₩24,211 | +1.86% | 118.1만 |
|---|
| 2026.04.16 | ₩24,479 | ₩24,694 | ₩22,427 | ₩23,285 | -4.88% | 228.8만 |
|---|
| 2026.04.15 | ₩23,205 | ₩24,519 | ₩23,165 | ₩24,506 | +5.61% | 85.6만 |
|---|
| 2026.04.14 | ₩22,950 | ₩23,339 | ₩22,333 | ₩23,178 | +0.99% | 92.5만 |
|---|
| 2026.04.13 | ₩21,957 | ₩23,071 | ₩21,497 | ₩22,641 | +3.12% | 98.4만 |
|---|
| 2026.04.10 | ₩22,185 | ₩22,990 | ₩21,287 | ₩22,279 | +0.42% | 108.5만 |
|---|
| 2026.04.09 | ₩21,931 | ₩22,776 | ₩21,461 | ₩22,105 | +0.80% | 105만 |
|---|
| 2026.04.08 | ₩22,655 | ₩23,191 | ₩21,676 | ₩22,145 | -2.25% | 149.8만 |
|---|
| 2026.04.07 | ₩21,716 | ₩21,944 | ₩20,401 | ₩20,871 | -3.89% | 133.3만 |
|---|
| 2026.04.06 | ₩21,461 | ₩22,735 | ₩20,777 | ₩22,172 | +3.31% | 236만 |
|---|
| 2026.04.02 | ₩19,355 | ₩21,421 | ₩19,114 | ₩20,697 | +6.93% | 139.3만 |
|---|
| 2026.04.01 | ₩20,281 | ₩20,992 | ₩19,972 | ₩20,241 | -0.20% | 149.9만 |
|---|
| 2026.03.31 | ₩18,443 | ₩19,919 | ₩18,403 | ₩19,717 | +6.91% | 222.8만 |
|---|
| 2026.03.30 | ₩19,100 | ₩19,315 | ₩18,014 | ₩18,229 | -4.56% | 241.8만 |
|---|
| 2026.03.27 | ₩19,932 | ₩20,019 | ₩18,886 | ₩18,913 | -5.11% | 119.2만 |
|---|
| 2026.03.26 | ₩20,120 | ₩21,153 | ₩19,905 | ₩20,093 | -0.13% | 110.5만 |
|---|
| 2026.03.25 | ₩20,428 | ₩21,193 | ₩20,133 | ₩20,603 | +0.85% | 119.8만 |
|---|
| 2026.03.24 | ₩20,106 | ₩20,537 | ₩19,597 | ₩19,717 | -1.93% | 128.4만 |
|---|
| 2026.03.23 | ₩19,986 | ₩20,871 | ₩19,516 | ₩20,643 | +3.29% | 173.2만 |
|---|
| 2026.03.20 | ₩21,501 | ₩21,501 | ₩19,020 | ₩19,556 | -9.05% | 880.9만 |
|---|
| 2026.03.19 | ₩19,382 | ₩21,421 | ₩19,020 | ₩21,193 | +9.34% | 246.6만 |
|---|
| 2026.03.18 | ₩20,925 | ₩21,167 | ₩19,818 | ₩19,972 | -4.55% | 186.3만 |
|---|
| 2026.03.17 | ₩22,776 | ₩22,950 | ₩21,045 | ₩21,139 | -7.18% | 206.4만 |
|---|
| 2026.03.16 | ₩22,668 | ₩23,124 | ₩22,118 | ₩22,601 | -0.30% | 173.9만 |
|---|
| 2026.03.13 | ₩23,111 | ₩23,516 | ₩22,206 | ₩22,333 | -3.37% | 186.1만 |
|---|
| 2026.03.12 | ₩25,069 | ₩25,435 | ₩22,749 | ₩22,950 | -8.45% | 271.6만 |
|---|
| 2026.03.11 | ₩26,853 | ₩28,141 | ₩25,415 | ₩25,512 | -5.00% | 180.5만 |
|---|
| 2026.03.10 | ₩29,187 | ₩30,126 | ₩26,692 | ₩26,800 | -8.18% | 228.2만 |
|---|
| 2026.03.09 | ₩25,418 | ₩29,375 | ₩24,721 | ₩28,932 | +13.83% | 195.7만 |
|---|
| 2026.03.06 | ₩25,042 | ₩26,276 | ₩24,747 | ₩25,847 | +3.21% | 114.4만 |
|---|
| 2026.03.05 | ₩26,826 | ₩27,980 | ₩25,170 | ₩25,820 | -3.75% | 108.1만 |
|---|
| 2026.03.04 | ₩26,156 | ₩27,886 | ₩25,485 | ₩27,108 | +3.64% | 112.2만 |
|---|
| 2026.03.03 | ₩25,338 | ₩26,639 | ₩24,546 | ₩25,901 | +2.22% | 86.9만 |
|---|
| 2026.03.02 | ₩24,814 | ₩27,430 | ₩24,727 | ₩26,558 | +7.03% | 121.1만 |
|---|
| 2026.02.27 | ₩25,659 | ₩25,914 | ₩24,881 | ₩25,217 | -1.73% | 65.3만 |
|---|
| 2026.02.26 | ₩25,405 | ₩26,545 | ₩25,029 | ₩26,464 | +4.17% | 80.1만 |
|---|
| 2026.02.25 | ₩25,391 | ₩25,673 | ₩24,761 | ₩25,042 | -1.37% | 65.4만 |
|---|
| 2026.02.24 | ₩24,372 | ₩25,230 | ₩23,755 | ₩25,203 | +3.41% | 104.9만 |
|---|
| 2026.02.23 | ₩24,949 | ₩25,525 | ₩24,137 | ₩24,358 | -2.37% | 89.7만 |
|---|
| 2026.02.20 | ₩25,834 | ₩26,424 | ₩24,761 | ₩24,989 | -3.27% | 88.4만 |
|---|
| 2026.02.19 | ₩24,734 | ₩27,081 | ₩24,680 | ₩26,250 | +6.13% | 102.7만 |
|---|
| 2026.02.18 | ₩25,096 | ₩26,290 | ₩24,332 | ₩24,975 | -0.48% | 75만 |
|---|
| 2026.02.17 | ₩23,285 | ₩25,599 | ₩23,232 | ₩24,949 | +7.14% | 115.8만 |
|---|
| 2026.02.13 | ₩23,996 | ₩24,613 | ₩22,990 | ₩23,406 | -2.46% | 107.8만 |
|---|
| 2026.02.12 | ₩25,619 | ₩25,995 | ₩23,875 | ₩23,916 | -6.65% | 194.8만 |
|---|
| 2026.02.11 | ₩26,800 | ₩28,034 | ₩24,318 | ₩26,008 | -2.95% | 434.6만 |
|---|
| 2026.02.10 | ₩22,548 | ₩23,755 | ₩21,998 | ₩22,494 | -0.24% | 179.2만 |
|---|
| 2026.02.09 | ₩22,668 | ₩22,937 | ₩21,595 | ₩22,427 | -1.07% | 102.4만 |
|---|
| 2026.02.06 | ₩21,729 | ₩22,696 | ₩20,938 | ₩22,266 | +2.47% | 209.5만 |
|---|
| 2026.02.05 | ₩23,580 | ₩23,825 | ₩20,978 | ₩21,193 | -10.13% | 172.2만 |
|---|
| 2026.02.04 | ₩25,659 | ₩26,228 | ₩23,741 | ₩24,171 | -5.80% | 116.6만 |
|---|
| 2026.02.03 | ₩26,733 | ₩27,779 | ₩24,466 | ₩25,807 | -3.46% | 181.5만 |
|---|
| 2026.02.02 | ₩29,133 | ₩29,891 | ₩26,558 | ₩26,733 | -8.24% | 155.3만 |
|---|
| 2026.01.30 | ₩31,065 | ₩31,636 | ₩28,825 | ₩28,838 | -7.17% | 69.7만 |
|---|
| 2026.01.29 | ₩30,824 | ₩31,481 | ₩28,919 | ₩30,850 | +0.09% | 101.3만 |
|---|
| 2026.01.28 | ₩32,728 | ₩33,479 | ₩30,984 | ₩31,105 | -4.96% | 50.8만 |
|---|
| 2026.01.27 | ₩32,728 | ₩33,359 | ₩32,165 | ₩32,514 | -0.66% | 48.1만 |
|---|
| 2026.01.26 | ₩33,734 | ₩35,371 | ₩32,540 | ₩32,648 | -3.22% | 46.5만 |
|---|
| 2026.01.23 | ₩33,654 | ₩33,989 | ₩32,996 | ₩33,734 | +0.24% | 42.7만 |
|---|
| 2026.01.22 | ₩35,746 | ₩36,135 | ₩33,627 | ₩33,774 | -5.52% | 73.4만 |
|---|
| 2026.01.21 | ₩38,053 | ₩38,670 | ₩34,016 | ₩35,089 | -7.79% | 76.3만 |
|---|
| 2026.01.20 | ₩36,216 | ₩40,897 | ₩36,216 | ₩37,798 | +4.37% | 75만 |
|---|
| 2026.01.16 | ₩37,289 | ₩37,959 | ₩36,082 | ₩37,302 | +0.04% | 48.7만 |
|---|
| 2026.01.15 | ₩36,846 | ₩38,067 | ₩36,699 | ₩37,181 | +0.91% | 35.1만 |
|---|
| 2026.01.14 | ₩36,283 | ₩37,222 | ₩35,786 | ₩36,685 | +1.11% | 59.1만 |
|---|
| 2026.01.13 | ₩38,161 | ₩38,187 | ₩35,411 | ₩36,430 | -4.53% | 80.1만 |
|---|
| 2026.01.12 | ₩37,557 | ₩39,113 | ₩35,934 | ₩37,530 | -0.07% | 93.7만 |
|---|
| 2026.01.09 | ₩38,523 | ₩38,617 | ₩35,840 | ₩38,389 | -0.35% | 82.4만 |
|---|
| 2026.01.08 | ₩39,716 | ₩41,420 | ₩37,510 | ₩38,295 | -3.58% | 97.9만 |
|---|
| 2026.01.07 | ₩39,381 | ₩39,770 | ₩37,825 | ₩38,751 | -1.60% | 111.7만 |
|---|
| 2026.01.06 | ₩39,287 | ₩39,864 | ₩38,026 | ₩39,596 | +0.79% | 114.5만 |
|---|
| 2026.01.05 | ₩37,034 | ₩39,341 | ₩36,913 | ₩38,965 | +5.22% | 72만 |
|---|
| 2026.01.02 | ₩39,140 | ₩39,529 | ₩35,625 | ₩36,658 | -6.34% | 86.4만 |
|---|
| 2025.12.31 | ₩37,557 | ₩38,295 | ₩37,130 | ₩37,839 | +0.75% | 64.2만 |
|---|
| 2025.12.30 | ₩39,998 | ₩40,038 | ₩37,570 | ₩37,624 | -5.94% | 91.4만 |
|---|
| 2025.12.29 | ₩38,925 | ₩40,240 | ₩38,898 | ₩39,529 | +1.55% | 60.4만 |
|---|
| 2025.12.26 | ₩40,749 | ₩41,313 | ₩39,448 | ₩40,025 | -1.78% | 36.3만 |
|---|
| 2025.12.24 | ₩42,627 | ₩42,627 | ₩39,569 | ₩40,401 | -5.22% | 38만 |
|---|
| 2025.12.23 | ₩42,372 | ₩43,083 | ₩41,219 | ₩42,413 | +0.09% | 61.9만 |
|---|
| 2025.12.22 | ₩41,004 | ₩42,734 | ₩40,307 | ₩42,734 | +4.22% | 52.9만 |
|---|
| 2025.12.19 | ₩40,521 | ₩41,554 | ₩40,052 | ₩40,991 | +1.16% | 276.9만 |
|---|
| 2025.12.18 | ₩38,053 | ₩40,977 | ₩37,933 | ₩40,347 | +6.03% | 69.2만 |
|---|
| 2025.12.17 | ₩37,557 | ₩40,065 | ₩37,320 | ₩37,517 | -0.11% | 67.8만 |
|---|
| 2025.12.16 | ₩39,140 | ₩40,213 | ₩37,222 | ₩37,329 | -4.63% | 56.2만 |
|---|
| 2025.12.15 | ₩40,307 | ₩40,722 | ₩39,328 | ₩39,824 | -1.20% | 53.4만 |
|---|
| 2025.12.12 | ₩41,849 | ₩43,861 | ₩39,985 | ₩40,266 | -3.78% | 72.7만 |
|---|
| 2025.12.11 | ₩42,077 | ₩43,258 | ₩41,836 | ₩42,104 | +0.06% | 44.4만 |
|---|
| 2025.12.10 | ₩41,581 | ₩43,432 | ₩40,320 | ₩42,171 | +1.42% | 51.3만 |
|---|
| 2025.12.09 | ₩40,629 | ₩42,370 | ₩40,350 | ₩41,608 | +2.41% | 81.6만 |
|---|
| 2025.12.08 | ₩39,099 | ₩42,430 | ₩38,429 | ₩40,655 | +3.98% | 130.3만 |
|---|
| 2025.12.05 | ₩40,468 | ₩40,769 | ₩37,597 | ₩38,080 | -5.90% | 98.4만 |
|---|
| 2025.12.04 | ₩39,877 | ₩41,581 | ₩37,409 | ₩40,025 | +0.37% | 137.1만 |
|---|
| 2025.12.03 | ₩39,301 | ₩40,105 | ₩37,570 | ₩39,569 | +0.68% | 138.7만 |
|---|
| 2025.12.02 | ₩35,988 | ₩39,360 | ₩35,438 | ₩38,053 | +5.74% | 141.6만 |
|---|
| 2025.12.01 | ₩36,484 | ₩36,484 | ₩34,754 | ₩35,169 | -3.60% | 69.3만 |
|---|
| 2025.11.28 | ₩36,417 | ₩36,819 | ₩35,679 | ₩36,578 | +0.44% | 25.6만 |
|---|
| 2025.11.26 | ₩34,754 | ₩36,672 | ₩34,459 | ₩36,108 | +3.90% | 36.8만 |
|---|
| 2025.11.25 | ₩34,847 | ₩36,631 | ₩33,882 | ₩34,754 | -0.27% | 51.7만 |
|---|
| 2025.11.24 | ₩34,123 | ₩35,746 | ₩32,621 | ₩34,874 | +2.20% | 63.3만 |
|---|
| 2025.11.21 | ₩31,856 | ₩33,748 | ₩30,046 | ₩33,412 | +4.88% | 61.8만 |
|---|
| 2025.11.20 | ₩33,935 | ₩34,218 | ₩30,703 | ₩31,601 | -6.88% | 86.1만 |
|---|
| 2025.11.19 | ₩34,740 | ₩35,921 | ₩32,460 | ₩33,050 | -4.86% | 71.6만 |
|---|
| 2025.11.18 | ₩37,181 | ₩38,214 | ₩31,803 | ₩34,807 | -6.39% | 196.1만 |
|---|
| 2025.11.17 | ₩43,097 | ₩43,097 | ₩36,886 | ₩37,557 | -12.85% | 129.6만 |
|---|
| 2025.11.14 | ₩42,265 | ₩43,995 | ₩40,374 | ₩42,117 | -0.35% | 86.5만 |
|---|
| 2025.11.13 | ₩48,824 | ₩48,864 | ₩41,930 | ₩43,191 | -11.54% | 106.4만 |
|---|
| 2025.11.12 | ₩46,946 | ₩48,489 | ₩45,618 | ₩48,301 | +2.89% | 91.4만 |
|---|
| 2025.11.11 | ₩45,632 | ₩46,946 | ₩43,895 | ₩46,718 | +2.38% | 96.5만 |
|---|
| 2025.11.10 | ₩44,465 | ₩46,276 | ₩42,540 | ₩45,699 | +2.78% | 458만 |
|---|
| 2025.11.07 | ₩47,751 | ₩47,858 | ₩40,240 | ₩42,936 | -10.08% | 321만 |
|---|
| 2025.11.06 | ₩50,554 | ₩52,982 | ₩47,284 | ₩47,630 | -5.78% | 233.9만 |
|---|
| 2025.11.05 | ₩47,550 | ₩50,874 | ₩46,276 | ₩49,361 | +3.81% | 360만 |
|---|
| 2025.11.04 | ₩45,605 | ₩51,413 | ₩41,380 | ₩48,288 | +5.88% | 1560.5만 |
|---|