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 | ₩27,750 | ₩28,246 | ₩27,247 | ₩28,139 | +1.40% | 132.1만 |
| 2026.10.08 | ₩26,864 | ₩27,776 | ₩26,717 | ₩27,495 | +2.35% | 116.9만 |
| 2026.10.07 | ₩27,374 | ₩27,622 | ₩26,529 | ₩27,173 | -0.73% | 180만 |
| 2026.10.06 | ₩27,991 | ₩28,916 | ₩27,119 | ₩28,031 | +0.14% | 149.9만 |
| 2026.10.05 | ₩29,735 | ₩30,462 | ₩27,173 | ₩27,763 | -6.63% | 287.3만 |
| 2026.10.02 | ₩29,936 | ₩30,010 | ₩28,353 | ₩29,735 | -0.67% | 218.9만 |
| 2026.10.01 | ₩29,453 | ₩30,164 | ₩28,984 | ₩29,144 | -1.05% | 130.9만 |
| 2026.09.30 | ₩30,244 | ₩31,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,641 |
| -2.00% |
| 193.9만 |
| 2026.09.29 | ₩31,156 | ₩32,079 | ₩29,594 | ₩30,097 | -3.40% | 224.7만 |
|---|
| 2026.09.28 | ₩31,317 | ₩32,303 | ₩30,519 | ₩30,687 | -2.01% | 192.7만 |
|---|
| 2026.09.25 | ₩31,250 | ₩33,007 | ₩31,250 | ₩31,988 | +2.36% | 182.4만 |
|---|
| 2026.09.24 | ₩32,109 | ₩32,267 | ₩29,842 | ₩31,049 | -3.30% | 233.6만 |
|---|
| 2026.09.23 | ₩30,808 | ₩32,685 | ₩30,177 | ₩32,645 | +5.96% | 221.2만 |
|---|
| 2026.09.22 | ₩29,782 | ₩31,532 | ₩29,319 | ₩31,223 | +4.84% | 398.1만 |
|---|
| 2026.09.21 | ₩28,246 | ₩30,325 | ₩27,803 | ₩29,601 | +4.80% | 592만 |
|---|
| 2026.09.18 | ₩29,507 | ₩29,976 | ₩27,388 | ₩28,031 | -5.00% | 2585.5만 |
|---|
| 2026.09.17 | ₩28,232 | ₩29,466 | ₩27,562 | ₩29,104 | +3.09% | 396.5만 |
|---|
| 2026.09.16 | ₩28,125 | ₩28,340 | ₩26,341 | ₩27,173 | -3.39% | 422.2만 |
|---|
| 2026.09.15 | ₩27,696 | ₩28,574 | ₩26,898 | ₩27,709 | +0.05% | 273.7만 |
|---|
| 2026.09.14 | ₩27,830 | ₩28,856 | ₩27,428 | ₩27,736 | -0.34% | 283.5만 |
|---|
| 2026.09.11 | ₩27,160 | ₩28,809 | ₩27,086 | ₩28,393 | +4.54% | 271.7만 |
|---|
| 2026.09.10 | ₩26,677 | ₩28,487 | ₩26,556 | ₩26,677 | 0.00% | 230.9만 |
|---|
| 2026.09.09 | ₩28,165 | ₩28,648 | ₩26,931 | ₩27,025 | -4.05% | 220.7만 |
|---|
| 2026.09.08 | ₩30,459 | ₩31,129 | ₩27,911 | ₩28,353 | -6.91% | 311.1만 |
|---|
| 2026.09.04 | ₩28,367 | ₩30,338 | ₩28,085 | ₩29,775 | +4.96% | 282만 |
|---|
| 2026.09.03 | ₩28,098 | ₩28,259 | ₩26,703 | ₩27,911 | -0.67% | 264.3만 |
|---|
| 2026.09.02 | ₩26,167 | ₩27,481 | ₩25,550 | ₩27,388 | +4.66% | 200.8만 |
|---|
| 2026.09.01 | ₩26,301 | ₩27,361 | ₩25,885 | ₩26,341 | +0.15% | 164.8만 |
|---|
| 2026.08.31 | ₩26,824 | ₩27,428 | ₩26,321 | ₩26,958 | +0.50% | 191.8만 |
|---|
| 2026.08.28 | ₩29,507 | ₩29,621 | ₩27,025 | ₩27,039 | -8.36% | 212.4만 |
|---|
| 2026.08.27 | ₩29,835 | ₩30,090 | ₩28,782 | ₩29,440 | -1.33% | 169.9만 |
|---|
| 2026.08.26 | ₩29,560 | ₩30,888 | ₩28,662 | ₩29,158 | -1.36% | 170.9만 |
|---|
| 2026.08.25 | ₩32,189 | ₩33,329 | ₩29,473 | ₩29,654 | -7.87% | 260.7만 |
|---|
| 2026.08.24 | ₩32,846 | ₩33,510 | ₩31,854 | ₩31,974 | -2.65% | 243.6만 |
|---|
| 2026.08.21 | ₩34,281 | ₩34,737 | ₩33,027 | ₩33,182 | -3.21% | 160.1만 |
|---|
| 2026.08.20 | ₩35,086 | ₩35,167 | ₩33,356 | ₩34,174 | -2.60% | 272.8만 |
|---|
| 2026.08.19 | ₩35,944 | ₩36,776 | ₩34,631 | ₩35,408 | -1.49% | 156.7만 |
|---|
| 2026.08.18 | ₩33,517 | ₩36,119 | ₩33,034 | ₩35,891 | +7.08% | 302만 |
|---|
| 2026.08.17 | ₩33,007 | ₩34,362 | ₩32,605 | ₩34,335 | +4.02% | 206.9만 |
|---|
| 2026.08.14 | ₩33,812 | ₩34,782 | ₩31,934 | ₩33,342 | -1.39% | 343.5만 |
|---|
| 2026.08.13 | ₩31,881 | ₩35,395 | ₩31,451 | ₩35,193 | +10.39% | 245.3만 |
|---|
| 2026.08.12 | ₩28,970 | ₩32,109 | ₩27,696 | ₩31,894 | +10.09% | 303.4만 |
|---|
| 2026.08.11 | ₩31,492 | ₩33,651 | ₩30,888 | ₩32,980 | +4.73% | 262.5만 |
|---|
| 2026.08.10 | ₩32,122 | ₩33,858 | ₩31,626 | ₩31,867 | -0.79% | 189.3만 |
|---|
| 2026.08.07 | ₩31,103 | ₩31,585 | ₩30,727 | ₩31,532 | +1.38% | 120.7만 |
|---|
| 2026.08.06 | ₩29,775 | ₩30,687 | ₩29,410 | ₩30,472 | +2.34% | 95.5만 |
|---|
| 2026.08.05 | ₩29,466 | ₩29,900 | ₩28,876 | ₩29,775 | +1.05% | 130.7만 |
|---|
| 2026.08.04 | ₩27,160 | ₩30,070 | ₩26,690 | ₩29,440 | +8.40% | 314.4만 |
|---|
| 2026.08.03 | ₩25,443 | ₩26,650 | ₩25,081 | ₩26,006 | +2.21% | 119.8만 |
|---|
| 2026.07.31 | ₩23,833 | ₩25,617 | ₩23,224 | ₩25,389 | +6.53% | 133.8만 |
|---|
| 2026.07.30 | ₩23,149 | ₩23,699 | ₩22,546 | ₩23,565 | +1.80% | 132.8만 |
|---|
| 2026.07.29 | ₩24,611 | ₩24,712 | ₩22,049 | ₩22,747 | -7.57% | 152.3만 |
|---|
| 2026.07.28 | ₩23,552 | ₩24,719 | ₩22,465 | ₩24,638 | +4.61% | 97.6만 |
|---|
| 2026.07.27 | ₩24,960 | ₩25,282 | ₩23,216 | ₩24,075 | -3.55% | 122.6만 |
|---|
| 2026.07.24 | ₩25,014 | ₩25,117 | ₩23,490 | ₩24,423 | -2.36% | 110만 |
|---|
| 2026.07.23 | ₩23,967 | ₩25,255 | ₩23,806 | ₩24,638 | +2.80% | 115.9만 |
|---|
| 2026.07.22 | ₩26,033 | ₩26,978 | ₩24,517 | ₩24,584 | -5.56% | 154.1만 |
|---|
| 2026.07.21 | ₩26,824 | ₩27,012 | ₩25,470 | ₩26,221 | -2.25% | 176.4만 |
|---|
| 2026.07.20 | ₩24,021 | ₩26,771 | ₩23,847 | ₩26,341 | +9.66% | 218만 |
|---|
| 2026.07.17 | ₩22,827 | ₩24,330 | ₩22,801 | ₩23,820 | +4.35% | 86.1만 |
|---|
| 2026.07.16 | ₩24,490 | ₩24,638 | ₩23,029 | ₩23,659 | -3.40% | 132만 |
|---|
| 2026.07.15 | ₩24,799 | ₩25,443 | ₩24,236 | ₩24,853 | +0.22% | 85.8만 |
|---|
| 2026.07.14 | ₩23,672 | ₩24,736 | ₩23,525 | ₩24,423 | +3.17% | 132.3만 |
|---|
| 2026.07.13 | ₩23,793 | ₩24,114 | ₩23,098 | ₩23,418 | -1.58% | 123.1만 |
|---|
| 2026.07.10 | ₩22,707 | ₩23,954 | ₩22,277 | ₩23,753 | +4.61% | 125.4만 |
|---|
| 2026.07.09 | ₩23,002 | ₩23,002 | ₩22,170 | ₩22,438 | -2.45% | 60.3만 |
|---|
| 2026.07.08 | ₩22,184 | ₩22,908 | ₩22,130 | ₩22,814 | +2.84% | 119.1만 |
|---|
| 2026.07.07 | ₩25,201 | ₩25,201 | ₩22,599 | ₩22,760 | -9.69% | 117.8만 |
|---|
| 2026.07.06 | ₩24,356 | ₩25,751 | ₩24,289 | ₩25,483 | +4.63% | 124.7만 |
|---|
| 2026.07.02 | ₩23,552 | ₩24,819 | ₩23,391 | ₩24,289 | +3.13% | 159.9만 |
|---|
| 2026.07.01 | ₩22,532 | ₩23,780 | ₩22,174 | ₩23,310 | +3.45% | 140.2만 |
|---|
| 2026.06.30 | ₩21,728 | ₩22,684 | ₩21,728 | ₩22,465 | +3.40% | 136.5만 |
|---|
| 2026.06.29 | ₩22,559 | ₩23,049 | ₩21,593 | ₩21,956 | -2.68% | 139.2만 |
|---|
| 2026.06.26 | ₩21,057 | ₩22,653 | ₩21,057 | ₩22,398 | +6.37% | 245만 |
|---|
| 2026.06.25 | ₩21,258 | ₩21,662 | ₩20,521 | ₩21,473 | +1.01% | 172.4만 |
|---|
| 2026.06.24 | ₩21,178 | ₩21,640 | ₩20,963 | ₩21,030 | -0.70% | 152.4만 |
|---|
| 2026.06.23 | ₩20,453 | ₩21,956 | ₩20,386 | ₩21,285 | +4.07% | 143만 |
|---|
| 2026.06.22 | ₩21,446 | ₩21,553 | ₩20,319 | ₩21,097 | -1.63% | 158.6만 |
|---|
| 2026.06.18 | ₩21,379 | ₩21,889 | ₩20,480 | ₩21,593 | +1.00% | 183.7만 |
|---|
| 2026.06.17 | ₩20,963 | ₩22,090 | ₩20,936 | ₩21,151 | +0.90% | 125.5만 |
|---|
| 2026.06.16 | ₩22,304 | ₩22,780 | ₩20,655 | ₩21,111 | -5.35% | 151.8만 |
|---|
| 2026.06.15 | ₩22,801 | ₩22,975 | ₩21,929 | ₩22,345 | -2.00% | 117.7만 |
|---|
| 2026.06.12 | ₩22,894 | ₩23,126 | ₩21,553 | ₩21,768 | -4.92% | 119.4만 |
|---|
| 2026.06.11 | ₩21,191 | ₩23,136 | ₩20,655 | ₩22,801 | +7.59% | 119.6만 |
|---|
| 2026.06.10 | ₩22,304 | ₩22,787 | ₩21,070 | ₩21,084 | -5.47% | 126.6만 |
|---|
| 2026.06.09 | ₩23,471 | ₩24,269 | ₩21,044 | ₩22,090 | -5.89% | 146.4만 |
|---|
| 2026.06.08 | ₩23,552 | ₩24,517 | ₩23,270 | ₩23,538 | -0.06% | 137.5만 |
|---|
| 2026.06.05 | ₩23,726 | ₩23,739 | ₩21,855 | ₩22,975 | -3.17% | 202.6만 |
|---|
| 2026.06.04 | ₩24,397 | ₩25,416 | ₩23,163 | ₩24,316 | -0.33% | 177.9만 |
|---|
| 2026.06.03 | ₩26,127 | ₩26,489 | ₩24,209 | ₩24,437 | -6.47% | 275.6만 |
|---|
| 2026.06.02 | ₩24,477 | ₩25,416 | ₩24,142 | ₩24,893 | +1.70% | 180.8만 |
|---|
| 2026.06.01 | ₩24,195 | ₩24,651 | ₩23,646 | ₩24,182 | -0.06% | 115만 |
|---|
| 2026.05.29 | ₩24,397 | ₩24,665 | ₩22,948 | ₩24,598 | +0.82% | 259.3만 |
|---|
| 2026.05.28 | ₩22,465 | ₩25,282 | ₩22,425 | ₩24,584 | +9.43% | 204.7만 |
|---|
| 2026.05.27 | ₩22,693 | ₩22,801 | ₩22,023 | ₩22,573 | -0.53% | 123만 |
|---|
| 2026.05.26 | ₩23,002 | ₩23,726 | ₩22,345 | ₩22,586 | -1.81% | 182.7만 |
|---|
| 2026.05.22 | ₩21,741 | ₩23,196 | ₩21,560 | ₩22,479 | +3.39% | 207.3만 |
|---|
| 2026.05.21 | ₩19,649 | ₩21,446 | ₩19,515 | ₩21,419 | +9.01% | 145.3만 |
|---|
| 2026.05.20 | ₩19,689 | ₩20,252 | ₩19,448 | ₩20,051 | +1.84% | 118.1만 |
|---|
| 2026.05.19 | ₩19,622 | ₩19,957 | ₩19,193 | ₩19,582 | -0.21% | 151.2만 |
|---|
| 2026.05.18 | ₩20,521 | ₩20,936 | ₩19,367 | ₩19,917 | -2.94% | 243만 |
|---|
| 2026.05.15 | ₩21,929 | ₩21,982 | ₩20,608 | ₩20,668 | -5.75% | 207.8만 |
|---|
| 2026.05.14 | ₩24,316 | ₩24,571 | ₩21,996 | ₩22,277 | -8.38% | 327.8만 |
|---|
| 2026.05.13 | ₩23,619 | ₩25,081 | ₩22,586 | ₩24,705 | +4.60% | 221.6만 |
|---|
| 2026.05.12 | ₩24,276 | ₩25,470 | ₩23,266 | ₩24,289 | +0.06% | 205만 |
|---|
| 2026.05.11 | ₩24,826 | ₩25,885 | ₩23,847 | ₩24,933 | +0.43% | 219.9만 |
|---|
| 2026.05.08 | ₩24,115 | ₩25,188 | ₩23,847 | ₩25,054 | +3.89% | 155.9만 |
|---|
| 2026.05.07 | ₩24,625 | ₩25,087 | ₩23,578 | ₩24,128 | -2.02% | 226.4만 |
|---|
| 2026.05.06 | ₩23,739 | ₩25,617 | ₩23,545 | ₩24,343 | +2.54% | 346.1만 |
|---|
| 2026.05.05 | ₩22,801 | ₩23,532 | ₩22,506 | ₩23,042 | +1.06% | 235.8만 |
|---|
| 2026.05.04 | ₩21,540 | ₩23,042 | ₩21,258 | ₩22,519 | +4.55% | 223.3만 |
|---|
| 2026.05.01 | ₩21,365 | ₩22,465 | ₩20,836 | ₩21,795 | +2.01% | 119.4만 |
|---|
| 2026.04.30 | ₩19,689 | ₩21,365 | ₩19,596 | ₩21,365 | +8.51% | 102.7만 |
|---|
| 2026.04.29 | ₩20,588 | ₩20,588 | ₩19,287 | ₩19,515 | -5.21% | 115.2만 |
|---|
| 2026.04.28 | ₩20,735 | ₩21,258 | ₩20,588 | ₩20,856 | +0.58% | 71.8만 |
|---|
| 2026.04.27 | ₩20,306 | ₩21,218 | ₩20,254 | ₩21,030 | +3.57% | 78.3만 |
|---|
| 2026.04.24 | ₩20,601 | ₩20,883 | ₩19,971 | ₩20,507 | -0.46% | 86만 |
|---|
| 2026.04.23 | ₩21,728 | ₩21,801 | ₩20,145 | ₩20,574 | -5.31% | 126.3만 |
|---|
| 2026.04.22 | ₩22,814 | ₩23,243 | ₩21,513 | ₩21,795 | -4.47% | 100.6만 |
|---|
| 2026.04.21 | ₩23,015 | ₩23,806 | ₩22,023 | ₩22,264 | -3.26% | 101.8만 |
|---|
| 2026.04.20 | ₩23,538 | ₩23,806 | ₩22,432 | ₩22,760 | -3.30% | 144.6만 |
|---|
| 2026.04.17 | ₩23,766 | ₩24,973 | ₩23,458 | ₩24,209 | +1.86% | 118.1만 |
|---|
| 2026.04.16 | ₩24,477 | ₩24,692 | ₩22,425 | ₩23,283 | -4.88% | 228.8만 |
|---|
| 2026.04.15 | ₩23,203 | ₩24,517 | ₩23,163 | ₩24,504 | +5.61% | 85.6만 |
|---|
| 2026.04.14 | ₩22,948 | ₩23,337 | ₩22,331 | ₩23,176 | +0.99% | 92.5만 |
|---|
| 2026.04.13 | ₩21,956 | ₩23,069 | ₩21,496 | ₩22,640 | +3.12% | 98.4만 |
|---|
| 2026.04.10 | ₩22,184 | ₩22,988 | ₩21,285 | ₩22,277 | +0.42% | 108.5만 |
|---|
| 2026.04.09 | ₩21,929 | ₩22,774 | ₩21,459 | ₩22,103 | +0.80% | 105만 |
|---|
| 2026.04.08 | ₩22,653 | ₩23,190 | ₩21,674 | ₩22,143 | -2.25% | 149.8만 |
|---|
| 2026.04.07 | ₩21,714 | ₩21,942 | ₩20,400 | ₩20,869 | -3.89% | 133.3만 |
|---|
| 2026.04.06 | ₩21,459 | ₩22,734 | ₩20,775 | ₩22,170 | +3.31% | 236만 |
|---|
| 2026.04.02 | ₩19,354 | ₩21,419 | ₩19,112 | ₩20,695 | +6.93% | 139.3만 |
|---|
| 2026.04.01 | ₩20,279 | ₩20,990 | ₩19,971 | ₩20,239 | -0.20% | 149.9만 |
|---|
| 2026.03.31 | ₩18,442 | ₩19,917 | ₩18,401 | ₩19,716 | +6.91% | 222.8만 |
|---|
| 2026.03.30 | ₩19,099 | ₩19,313 | ₩18,012 | ₩18,227 | -4.56% | 241.8만 |
|---|
| 2026.03.27 | ₩19,930 | ₩20,018 | ₩18,884 | ₩18,911 | -5.11% | 119.2만 |
|---|
| 2026.03.26 | ₩20,118 | ₩21,151 | ₩19,904 | ₩20,091 | -0.13% | 110.5만 |
|---|
| 2026.03.25 | ₩20,427 | ₩21,191 | ₩20,132 | ₩20,601 | +0.85% | 119.8만 |
|---|
| 2026.03.24 | ₩20,105 | ₩20,535 | ₩19,595 | ₩19,716 | -1.93% | 128.4만 |
|---|
| 2026.03.23 | ₩19,984 | ₩20,869 | ₩19,515 | ₩20,641 | +3.29% | 173.2만 |
|---|
| 2026.03.20 | ₩21,500 | ₩21,500 | ₩19,018 | ₩19,555 | -9.05% | 880.9만 |
|---|
| 2026.03.19 | ₩19,380 | ₩21,419 | ₩19,018 | ₩21,191 | +9.34% | 246.6만 |
|---|
| 2026.03.18 | ₩20,923 | ₩21,166 | ₩19,816 | ₩19,971 | -4.55% | 186.3만 |
|---|
| 2026.03.17 | ₩22,774 | ₩22,948 | ₩21,044 | ₩21,137 | -7.18% | 206.4만 |
|---|
| 2026.03.16 | ₩22,666 | ₩23,122 | ₩22,117 | ₩22,599 | -0.30% | 173.9만 |
|---|
| 2026.03.13 | ₩23,109 | ₩23,514 | ₩22,204 | ₩22,331 | -3.37% | 186.1만 |
|---|
| 2026.03.12 | ₩25,067 | ₩25,433 | ₩22,747 | ₩22,948 | -8.45% | 271.6만 |
|---|
| 2026.03.11 | ₩26,851 | ₩28,139 | ₩25,413 | ₩25,510 | -5.00% | 180.5만 |
|---|
| 2026.03.10 | ₩29,185 | ₩30,124 | ₩26,690 | ₩26,797 | -8.18% | 228.2만 |
|---|
| 2026.03.09 | ₩25,416 | ₩29,372 | ₩24,719 | ₩28,930 | +13.83% | 195.7만 |
|---|
| 2026.03.06 | ₩25,040 | ₩26,274 | ₩24,745 | ₩25,845 | +3.21% | 114.4만 |
|---|
| 2026.03.05 | ₩26,824 | ₩27,978 | ₩25,168 | ₩25,818 | -3.75% | 108.1만 |
|---|
| 2026.03.04 | ₩26,154 | ₩27,884 | ₩25,483 | ₩27,106 | +3.64% | 112.2만 |
|---|
| 2026.03.03 | ₩25,335 | ₩26,636 | ₩24,544 | ₩25,899 | +2.22% | 86.9만 |
|---|
| 2026.03.02 | ₩24,812 | ₩27,428 | ₩24,725 | ₩26,556 | +7.03% | 121.1만 |
|---|
| 2026.02.27 | ₩25,657 | ₩25,912 | ₩24,879 | ₩25,215 | -1.73% | 65.3만 |
|---|
| 2026.02.26 | ₩25,403 | ₩26,543 | ₩25,027 | ₩26,462 | +4.17% | 80.1만 |
|---|
| 2026.02.25 | ₩25,389 | ₩25,671 | ₩24,759 | ₩25,040 | -1.37% | 65.4만 |
|---|
| 2026.02.24 | ₩24,370 | ₩25,228 | ₩23,753 | ₩25,201 | +3.41% | 104.9만 |
|---|
| 2026.02.23 | ₩24,947 | ₩25,523 | ₩24,135 | ₩24,356 | -2.37% | 89.7만 |
|---|
| 2026.02.20 | ₩25,832 | ₩26,422 | ₩24,759 | ₩24,987 | -3.27% | 88.4만 |
|---|
| 2026.02.19 | ₩24,732 | ₩27,079 | ₩24,678 | ₩26,247 | +6.13% | 102.7만 |
|---|
| 2026.02.18 | ₩25,094 | ₩26,288 | ₩24,330 | ₩24,973 | -0.48% | 75만 |
|---|
| 2026.02.17 | ₩23,283 | ₩25,597 | ₩23,230 | ₩24,947 | +7.14% | 115.8만 |
|---|
| 2026.02.13 | ₩23,994 | ₩24,611 | ₩22,988 | ₩23,404 | -2.46% | 107.8만 |
|---|
| 2026.02.12 | ₩25,617 | ₩25,993 | ₩23,874 | ₩23,914 | -6.65% | 194.8만 |
|---|
| 2026.02.11 | ₩26,797 | ₩28,031 | ₩24,316 | ₩26,006 | -2.95% | 434.6만 |
|---|
| 2026.02.10 | ₩22,546 | ₩23,753 | ₩21,996 | ₩22,492 | -0.24% | 179.2만 |
|---|
| 2026.02.09 | ₩22,666 | ₩22,935 | ₩21,593 | ₩22,425 | -1.07% | 102.4만 |
|---|
| 2026.02.06 | ₩21,728 | ₩22,695 | ₩20,936 | ₩22,264 | +2.47% | 209.5만 |
|---|
| 2026.02.05 | ₩23,578 | ₩23,823 | ₩20,977 | ₩21,191 | -10.13% | 172.2만 |
|---|
| 2026.02.04 | ₩25,657 | ₩26,226 | ₩23,739 | ₩24,169 | -5.80% | 116.6만 |
|---|
| 2026.02.03 | ₩26,730 | ₩27,776 | ₩24,464 | ₩25,805 | -3.46% | 181.5만 |
|---|
| 2026.02.02 | ₩29,131 | ₩29,889 | ₩26,556 | ₩26,730 | -8.24% | 155.3만 |
|---|
| 2026.01.30 | ₩31,062 | ₩31,634 | ₩28,823 | ₩28,836 | -7.17% | 69.7만 |
|---|
| 2026.01.29 | ₩30,821 | ₩31,478 | ₩28,916 | ₩30,848 | +0.09% | 101.3만 |
|---|
| 2026.01.28 | ₩32,726 | ₩33,477 | ₩30,982 | ₩31,103 | -4.96% | 50.8만 |
|---|
| 2026.01.27 | ₩32,726 | ₩33,356 | ₩32,162 | ₩32,511 | -0.66% | 48.1만 |
|---|
| 2026.01.26 | ₩33,731 | ₩35,368 | ₩32,538 | ₩32,645 | -3.22% | 46.5만 |
|---|
| 2026.01.23 | ₩33,651 | ₩33,986 | ₩32,994 | ₩33,731 | +0.24% | 42.7만 |
|---|
| 2026.01.22 | ₩35,743 | ₩36,132 | ₩33,624 | ₩33,772 | -5.52% | 73.4만 |
|---|
| 2026.01.21 | ₩38,050 | ₩38,667 | ₩34,013 | ₩35,086 | -7.79% | 76.3만 |
|---|
| 2026.01.20 | ₩36,213 | ₩40,893 | ₩36,213 | ₩37,795 | +4.37% | 75만 |
|---|
| 2026.01.16 | ₩37,286 | ₩37,956 | ₩36,079 | ₩37,299 | +0.04% | 48.7만 |
|---|
| 2026.01.15 | ₩36,843 | ₩38,064 | ₩36,696 | ₩37,178 | +0.91% | 35.1만 |
|---|
| 2026.01.14 | ₩36,280 | ₩37,219 | ₩35,783 | ₩36,682 | +1.11% | 59.1만 |
|---|
| 2026.01.13 | ₩38,157 | ₩38,184 | ₩35,408 | ₩36,427 | -4.53% | 80.1만 |
|---|
| 2026.01.12 | ₩37,554 | ₩39,110 | ₩35,931 | ₩37,527 | -0.07% | 93.7만 |
|---|
| 2026.01.09 | ₩38,520 | ₩38,613 | ₩35,837 | ₩38,385 | -0.35% | 82.4만 |
|---|
| 2026.01.08 | ₩39,713 | ₩41,417 | ₩37,507 | ₩38,292 | -3.58% | 97.9만 |
|---|
| 2026.01.07 | ₩39,378 | ₩39,767 | ₩37,822 | ₩38,748 | -1.60% | 111.7만 |
|---|
| 2026.01.06 | ₩39,284 | ₩39,861 | ₩38,023 | ₩39,593 | +0.79% | 114.5만 |
|---|
| 2026.01.05 | ₩37,031 | ₩39,338 | ₩36,910 | ₩38,962 | +5.22% | 72만 |
|---|
| 2026.01.02 | ₩39,137 | ₩39,525 | ₩35,623 | ₩36,655 | -6.34% | 86.4만 |
|---|
| 2025.12.31 | ₩37,554 | ₩38,292 | ₩37,127 | ₩37,836 | +0.75% | 64.2만 |
|---|
| 2025.12.30 | ₩39,995 | ₩40,035 | ₩37,567 | ₩37,621 | -5.94% | 91.4만 |
|---|
| 2025.12.29 | ₩38,922 | ₩40,236 | ₩38,895 | ₩39,525 | +1.55% | 60.4만 |
|---|
| 2025.12.26 | ₩40,746 | ₩41,309 | ₩39,445 | ₩40,022 | -1.78% | 36.3만 |
|---|
| 2025.12.24 | ₩42,624 | ₩42,624 | ₩39,566 | ₩40,397 | -5.22% | 38만 |
|---|
| 2025.12.23 | ₩42,369 | ₩43,080 | ₩41,215 | ₩42,409 | +0.09% | 61.9만 |
|---|
| 2025.12.22 | ₩41,001 | ₩42,731 | ₩40,303 | ₩42,731 | +4.22% | 52.9만 |
|---|
| 2025.12.19 | ₩40,518 | ₩41,551 | ₩40,049 | ₩40,987 | +1.16% | 276.9만 |
|---|
| 2025.12.18 | ₩38,050 | ₩40,974 | ₩37,929 | ₩40,344 | +6.03% | 69.2만 |
|---|
| 2025.12.17 | ₩37,554 | ₩40,062 | ₩37,316 | ₩37,514 | -0.11% | 67.8만 |
|---|
| 2025.12.16 | ₩39,137 | ₩40,209 | ₩37,219 | ₩37,326 | -4.63% | 56.2만 |
|---|
| 2025.12.15 | ₩40,303 | ₩40,719 | ₩39,324 | ₩39,821 | -1.20% | 53.4만 |
|---|
| 2025.12.12 | ₩41,846 | ₩43,858 | ₩39,981 | ₩40,263 | -3.78% | 72.7만 |
|---|
| 2025.12.11 | ₩42,074 | ₩43,254 | ₩41,832 | ₩42,101 | +0.06% | 44.4만 |
|---|
| 2025.12.10 | ₩41,578 | ₩43,428 | ₩40,317 | ₩42,168 | +1.42% | 51.3만 |
|---|
| 2025.12.09 | ₩40,625 | ₩42,366 | ₩40,346 | ₩41,604 | +2.41% | 81.6만 |
|---|
| 2025.12.08 | ₩39,096 | ₩42,426 | ₩38,426 | ₩40,652 | +3.98% | 130.3만 |
|---|
| 2025.12.05 | ₩40,464 | ₩40,766 | ₩37,594 | ₩38,077 | -5.90% | 98.4만 |
|---|
| 2025.12.04 | ₩39,874 | ₩41,578 | ₩37,406 | ₩40,022 | +0.37% | 137.1만 |
|---|
| 2025.12.03 | ₩39,297 | ₩40,102 | ₩37,567 | ₩39,566 | +0.68% | 138.7만 |
|---|
| 2025.12.02 | ₩35,985 | ₩39,356 | ₩35,435 | ₩38,050 | +5.74% | 141.6만 |
|---|
| 2025.12.01 | ₩36,481 | ₩36,481 | ₩34,751 | ₩35,167 | -3.60% | 69.3만 |
|---|
| 2025.11.28 | ₩36,414 | ₩36,816 | ₩35,676 | ₩36,575 | +0.44% | 25.6만 |
|---|
| 2025.11.26 | ₩34,751 | ₩36,669 | ₩34,456 | ₩36,105 | +3.90% | 36.8만 |
|---|
| 2025.11.25 | ₩34,845 | ₩36,628 | ₩33,879 | ₩34,751 | -0.27% | 51.7만 |
|---|
| 2025.11.24 | ₩34,120 | ₩35,743 | ₩32,618 | ₩34,871 | +2.20% | 63.3만 |
|---|
| 2025.11.21 | ₩31,854 | ₩33,745 | ₩30,043 | ₩33,410 | +4.88% | 61.8만 |
|---|
| 2025.11.20 | ₩33,933 | ₩34,216 | ₩30,700 | ₩31,599 | -6.88% | 86.1만 |
|---|
| 2025.11.19 | ₩34,737 | ₩35,918 | ₩32,457 | ₩33,047 | -4.86% | 71.6만 |
|---|
| 2025.11.18 | ₩37,178 | ₩38,211 | ₩31,800 | ₩34,804 | -6.39% | 196.1만 |
|---|
| 2025.11.17 | ₩43,093 | ₩43,093 | ₩36,883 | ₩37,554 | -12.85% | 129.6만 |
|---|
| 2025.11.14 | ₩42,262 | ₩43,992 | ₩40,370 | ₩42,114 | -0.35% | 86.5만 |
|---|
| 2025.11.13 | ₩48,820 | ₩48,860 | ₩41,926 | ₩43,187 | -11.54% | 106.4만 |
|---|
| 2025.11.12 | ₩46,942 | ₩48,485 | ₩45,615 | ₩48,297 | +2.89% | 91.4만 |
|---|
| 2025.11.11 | ₩45,628 | ₩46,942 | ₩43,891 | ₩46,714 | +2.38% | 96.5만 |
|---|
| 2025.11.10 | ₩44,461 | ₩46,272 | ₩42,536 | ₩45,695 | +2.78% | 458만 |
|---|
| 2025.11.07 | ₩47,747 | ₩47,854 | ₩40,236 | ₩42,932 | -10.08% | 321만 |
|---|
| 2025.11.06 | ₩50,550 | ₩52,978 | ₩47,280 | ₩47,626 | -5.78% | 233.9만 |
|---|
| 2025.11.05 | ₩47,546 | ₩50,869 | ₩46,272 | ₩49,357 | +3.81% | 360만 |
|---|
| 2025.11.04 | ₩45,601 | ₩51,409 | ₩41,376 | ₩48,284 | +5.88% | 1560.5만 |
|---|