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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩29,732 | ₩30,459 | ₩26,527 | ₩28,136 | -5.37% | 866.2만 |
| 2026.09.28–2026.10.02 | ₩31,315 | ₩32,300 | ₩28,351 | ₩29,732 | -5.05% | 961만 |
| 2026.09.21–2026.09.25 | ₩28,244 | ₩33,004 | ₩27,801 | ₩31,985 | +13.25% | 1627.2만 |
| 2026.09.14–2026.09.18 | ₩27,828 | ₩29,974 | ₩26,339 | ₩28,029 | +0.72% | 3961.3만 |
| 2026.09.08–2026.09.11 | ₩30,456 | ₩31,127 | ₩26,554 | ₩28,391 | -6.78% | 1034.3만 |
| 2026.08.31–2026.09.04 | ₩26,822 | ₩30,336 | ₩25,548 | ₩29,772 | +11.00% | 1103.8만 |
| 2026.08.24–2026.08.28 | ₩32,844 | ₩33,507 | ₩27,023 | ₩27,037 | -17.68% | 1057.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,004 |
| ₩36,773 |
| ₩32,602 |
| ₩33,179 |
| +0.53% |
| 1098.3만 |
| 2026.08.10–2026.08.14 | ₩32,119 | ₩35,392 | ₩27,694 | ₩33,340 | +3.80% | 1344만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,441 | ₩31,583 | ₩25,079 | ₩31,529 | +23.93% | 781.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,958 | ₩25,615 | ₩22,048 | ₩25,387 | +1.72% | 639.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,019 | ₩27,010 | ₩23,488 | ₩24,421 | +1.68% | 774.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,791 | ₩25,441 | ₩22,799 | ₩23,818 | +0.11% | 559.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,354 | ₩25,749 | ₩22,128 | ₩23,751 | -2.48% | 547.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,557 | ₩24,817 | ₩21,592 | ₩24,287 | +7.67% | 575.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,444 | ₩22,651 | ₩20,318 | ₩22,396 | +4.44% | 871.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,799 | ₩22,973 | ₩20,479 | ₩21,592 | -5.29% | 578.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,550 | ₩24,515 | ₩20,653 | ₩21,766 | -7.57% | 649.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,193 | ₩26,487 | ₩21,853 | ₩22,973 | -5.04% | 951.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,000 | ₩25,280 | ₩22,021 | ₩24,596 | +6.94% | 769.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,519 | ₩23,194 | ₩19,191 | ₩22,477 | +9.54% | 865만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,824 | ₩25,883 | ₩20,606 | ₩20,666 | -16.75% | 1182.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,538 | ₩25,615 | ₩21,256 | ₩25,052 | +16.31% | 1187.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,304 | ₩22,463 | ₩19,285 | ₩21,793 | +7.33% | 487.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,536 | ₩23,805 | ₩19,969 | ₩20,505 | -12.88% | 559.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,954 | ₩24,971 | ₩21,494 | ₩24,207 | +10.26% | 623.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,458 | ₩23,188 | ₩20,398 | ₩22,276 | +3.81% | 732.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,097 | ₩21,417 | ₩18,011 | ₩20,693 | +8.36% | 753.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,982 | ₩21,189 | ₩18,883 | ₩18,910 | -5.37% | 651.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,665 | ₩23,121 | ₩19,017 | ₩19,553 | -13.73% | 1694.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,414 | ₩30,121 | ₩22,202 | ₩22,329 | -12.14% | 1062.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,810 | ₩27,975 | ₩24,542 | ₩25,843 | +4.16% | 542.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,944 | ₩26,540 | ₩23,751 | ₩25,213 | +1.08% | 405.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,281 | ₩27,077 | ₩23,228 | ₩24,985 | +7.32% | 381.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,665 | ₩28,029 | ₩21,592 | ₩23,402 | +3.25% | 1018.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,129 | ₩29,886 | ₩20,935 | ₩22,262 | -23.57% | 835.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,729 | ₩35,365 | ₩28,820 | ₩28,834 | -14.51% | 316.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,210 | ₩40,890 | ₩32,991 | ₩33,729 | -6.85% | 267.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,551 | ₩39,106 | ₩35,405 | ₩37,296 | -0.68% | 316.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,028 | ₩41,413 | ₩35,834 | ₩38,382 | +3.66% | 478.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,919 | ₩40,233 | ₩35,620 | ₩36,652 | -5.82% | 302.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,997 | ₩43,076 | ₩39,442 | ₩40,018 | -2.39% | 189.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,300 | ₩41,547 | ₩37,216 | ₩40,984 | +1.70% | 523.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,093 | ₩43,854 | ₩38,423 | ₩40,260 | +2.98% | 380.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,478 | ₩41,574 | ₩34,748 | ₩38,074 | +4.37% | 585만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,118 | ₩36,813 | ₩32,616 | ₩36,572 | +7.19% | 177.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,090 | ₩43,090 | ₩30,041 | ₩33,407 | -22.47% | 545.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,457 | ₩48,856 | ₩40,367 | ₩42,111 | -5.28% | 838.9만 |
|---|
| 2025.11.04–2025.11.07 | ₩45,597 | ₩52,973 | ₩40,233 | ₩42,929 | -5.85% | 2475.3만 |
|---|