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 | ₩28,247 | ₩27,247 | ₩28,139 | +1.40% | 132.1만 |
| 2026.10.08 | ₩26,865 | ₩27,777 | ₩26,718 | ₩27,495 | +2.35% | 116.9만 |
| 2026.10.07 | ₩27,375 | ₩27,623 | ₩26,530 | ₩27,174 | -0.73% | 180만 |
| 2026.10.06 | ₩27,992 | ₩28,917 | ₩27,120 | ₩28,032 | +0.14% | 149.9만 |
| 2026.10.05 | ₩29,735 | ₩30,462 | ₩27,174 | ₩27,764 | -6.63% | 287.3만 |
| 2026.10.02 | ₩29,936 | ₩30,010 | ₩28,354 | ₩29,735 | -0.67% | 218.9만 |
| 2026.10.01 | ₩29,454 | ₩30,164 | ₩28,984 | ₩29,145 | -1.05% | 130.9만 |
| 2026.09.30 | ₩30,245 | ₩31,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,641 |
| -2.00% |
| 193.9만 |
| 2026.09.29 | ₩31,157 | ₩32,080 | ₩29,594 | ₩30,097 | -3.40% | 224.7만 |
|---|
| 2026.09.28 | ₩31,318 | ₩32,304 | ₩30,520 | ₩30,688 | -2.01% | 192.7만 |
|---|
| 2026.09.25 | ₩31,251 | ₩33,008 | ₩31,251 | ₩31,989 | +2.36% | 182.4만 |
|---|
| 2026.09.24 | ₩32,109 | ₩32,268 | ₩29,843 | ₩31,050 | -3.30% | 233.6만 |
|---|
| 2026.09.23 | ₩30,808 | ₩32,686 | ₩30,178 | ₩32,646 | +5.96% | 221.2만 |
|---|
| 2026.09.22 | ₩29,782 | ₩31,533 | ₩29,320 | ₩31,224 | +4.84% | 398.1만 |
|---|
| 2026.09.21 | ₩28,247 | ₩30,325 | ₩27,804 | ₩29,601 | +4.80% | 592만 |
|---|
| 2026.09.18 | ₩29,507 | ₩29,977 | ₩27,388 | ₩28,032 | -5.00% | 2585.5만 |
|---|
| 2026.09.17 | ₩28,233 | ₩29,467 | ₩27,562 | ₩29,105 | +3.09% | 396.5만 |
|---|
| 2026.09.16 | ₩28,126 | ₩28,340 | ₩26,342 | ₩27,174 | -3.39% | 422.2만 |
|---|
| 2026.09.15 | ₩27,697 | ₩28,575 | ₩26,899 | ₩27,710 | +0.05% | 273.7만 |
|---|
| 2026.09.14 | ₩27,831 | ₩28,857 | ₩27,428 | ₩27,737 | -0.34% | 283.5만 |
|---|
| 2026.09.11 | ₩27,160 | ₩28,810 | ₩27,086 | ₩28,394 | +4.54% | 271.7만 |
|---|
| 2026.09.10 | ₩26,677 | ₩28,488 | ₩26,557 | ₩26,677 | 0.00% | 230.9만 |
|---|
| 2026.09.09 | ₩28,166 | ₩28,649 | ₩26,932 | ₩27,026 | -4.05% | 220.7만 |
|---|
| 2026.09.08 | ₩30,460 | ₩31,130 | ₩27,911 | ₩28,354 | -6.91% | 311.1만 |
|---|
| 2026.09.04 | ₩28,367 | ₩30,339 | ₩28,086 | ₩29,776 | +4.96% | 282만 |
|---|
| 2026.09.03 | ₩28,099 | ₩28,260 | ₩26,704 | ₩27,911 | -0.67% | 264.3만 |
|---|
| 2026.09.02 | ₩26,168 | ₩27,482 | ₩25,551 | ₩27,388 | +4.66% | 200.8만 |
|---|
| 2026.09.01 | ₩26,302 | ₩27,361 | ₩25,886 | ₩26,342 | +0.15% | 164.8만 |
|---|
| 2026.08.31 | ₩26,825 | ₩27,428 | ₩26,322 | ₩26,959 | +0.50% | 191.8만 |
|---|
| 2026.08.28 | ₩29,507 | ₩29,621 | ₩27,026 | ₩27,039 | -8.36% | 212.4만 |
|---|
| 2026.08.27 | ₩29,836 | ₩30,091 | ₩28,783 | ₩29,440 | -1.33% | 169.9만 |
|---|
| 2026.08.26 | ₩29,561 | ₩30,889 | ₩28,662 | ₩29,159 | -1.36% | 170.9만 |
|---|
| 2026.08.25 | ₩32,190 | ₩33,330 | ₩29,474 | ₩29,655 | -7.87% | 260.7만 |
|---|
| 2026.08.24 | ₩32,847 | ₩33,511 | ₩31,854 | ₩31,975 | -2.65% | 243.6만 |
|---|
| 2026.08.21 | ₩34,282 | ₩34,738 | ₩33,028 | ₩33,182 | -3.21% | 160.1만 |
|---|
| 2026.08.20 | ₩35,087 | ₩35,167 | ₩33,357 | ₩34,175 | -2.60% | 272.8만 |
|---|
| 2026.08.19 | ₩35,945 | ₩36,777 | ₩34,632 | ₩35,409 | -1.49% | 156.7만 |
|---|
| 2026.08.18 | ₩33,518 | ₩36,120 | ₩33,035 | ₩35,892 | +7.08% | 302만 |
|---|
| 2026.08.17 | ₩33,008 | ₩34,363 | ₩32,606 | ₩34,336 | +4.02% | 206.9만 |
|---|
| 2026.08.14 | ₩33,813 | ₩34,782 | ₩31,935 | ₩33,343 | -1.39% | 343.5만 |
|---|
| 2026.08.13 | ₩31,881 | ₩35,395 | ₩31,452 | ₩35,194 | +10.39% | 245.3만 |
|---|
| 2026.08.12 | ₩28,971 | ₩32,109 | ₩27,697 | ₩31,895 | +10.09% | 303.4만 |
|---|
| 2026.08.11 | ₩31,492 | ₩33,652 | ₩30,889 | ₩32,981 | +4.73% | 262.5만 |
|---|
| 2026.08.10 | ₩32,123 | ₩33,858 | ₩31,626 | ₩31,868 | -0.79% | 189.3만 |
|---|
| 2026.08.07 | ₩31,103 | ₩31,586 | ₩30,728 | ₩31,533 | +1.38% | 120.7만 |
|---|
| 2026.08.06 | ₩29,776 | ₩30,688 | ₩29,411 | ₩30,473 | +2.34% | 95.5만 |
|---|
| 2026.08.05 | ₩29,467 | ₩29,900 | ₩28,877 | ₩29,776 | +1.05% | 130.7만 |
|---|
| 2026.08.04 | ₩27,160 | ₩30,071 | ₩26,691 | ₩29,440 | +8.40% | 314.4만 |
|---|
| 2026.08.03 | ₩25,443 | ₩26,650 | ₩25,081 | ₩26,007 | +2.21% | 119.8만 |
|---|
| 2026.07.31 | ₩23,834 | ₩25,618 | ₩23,225 | ₩25,390 | +6.53% | 133.8만 |
|---|
| 2026.07.30 | ₩23,150 | ₩23,700 | ₩22,546 | ₩23,566 | +1.80% | 132.8만 |
|---|
| 2026.07.29 | ₩24,612 | ₩24,712 | ₩22,050 | ₩22,747 | -7.57% | 152.3만 |
|---|
| 2026.07.28 | ₩23,552 | ₩24,719 | ₩22,466 | ₩24,639 | +4.61% | 97.6만 |
|---|
| 2026.07.27 | ₩24,960 | ₩25,282 | ₩23,217 | ₩24,075 | -3.55% | 122.6만 |
|---|
| 2026.07.24 | ₩25,014 | ₩25,117 | ₩23,490 | ₩24,424 | -2.36% | 110만 |
|---|
| 2026.07.23 | ₩23,968 | ₩25,256 | ₩23,807 | ₩24,639 | +2.80% | 115.9만 |
|---|
| 2026.07.22 | ₩26,033 | ₩26,979 | ₩24,518 | ₩24,585 | -5.56% | 154.1만 |
|---|
| 2026.07.21 | ₩26,825 | ₩27,013 | ₩25,470 | ₩26,221 | -2.25% | 176.4만 |
|---|
| 2026.07.20 | ₩24,022 | ₩26,771 | ₩23,847 | ₩26,342 | +9.66% | 218만 |
|---|
| 2026.07.17 | ₩22,828 | ₩24,330 | ₩22,801 | ₩23,820 | +4.35% | 86.1만 |
|---|
| 2026.07.16 | ₩24,491 | ₩24,639 | ₩23,029 | ₩23,659 | -3.40% | 132만 |
|---|
| 2026.07.15 | ₩24,800 | ₩25,443 | ₩24,236 | ₩24,853 | +0.22% | 85.8만 |
|---|
| 2026.07.14 | ₩23,673 | ₩24,736 | ₩23,525 | ₩24,424 | +3.17% | 132.3만 |
|---|
| 2026.07.13 | ₩23,794 | ₩24,114 | ₩23,099 | ₩23,418 | -1.58% | 123.1만 |
|---|
| 2026.07.10 | ₩22,707 | ₩23,955 | ₩22,278 | ₩23,753 | +4.61% | 125.4만 |
|---|
| 2026.07.09 | ₩23,002 | ₩23,002 | ₩22,171 | ₩22,439 | -2.45% | 60.3만 |
|---|
| 2026.07.08 | ₩22,184 | ₩22,908 | ₩22,130 | ₩22,814 | +2.84% | 119.1만 |
|---|
| 2026.07.07 | ₩25,202 | ₩25,202 | ₩22,600 | ₩22,761 | -9.69% | 117.8만 |
|---|
| 2026.07.06 | ₩24,357 | ₩25,752 | ₩24,290 | ₩25,484 | +4.63% | 124.7만 |
|---|
| 2026.07.02 | ₩23,552 | ₩24,820 | ₩23,391 | ₩24,290 | +3.13% | 159.9만 |
|---|
| 2026.07.01 | ₩22,533 | ₩23,780 | ₩22,175 | ₩23,311 | +3.45% | 140.2만 |
|---|
| 2026.06.30 | ₩21,728 | ₩22,684 | ₩21,728 | ₩22,466 | +3.40% | 136.5만 |
|---|
| 2026.06.29 | ₩22,560 | ₩23,049 | ₩21,594 | ₩21,956 | -2.68% | 139.2만 |
|---|
| 2026.06.26 | ₩21,057 | ₩22,654 | ₩21,057 | ₩22,399 | +6.37% | 245만 |
|---|
| 2026.06.25 | ₩21,259 | ₩21,662 | ₩20,521 | ₩21,473 | +1.01% | 172.4만 |
|---|
| 2026.06.24 | ₩21,178 | ₩21,641 | ₩20,964 | ₩21,031 | -0.70% | 152.4만 |
|---|
| 2026.06.23 | ₩20,454 | ₩21,956 | ₩20,387 | ₩21,285 | +4.07% | 143만 |
|---|
| 2026.06.22 | ₩21,446 | ₩21,554 | ₩20,320 | ₩21,098 | -1.63% | 158.6만 |
|---|
| 2026.06.18 | ₩21,379 | ₩21,889 | ₩20,481 | ₩21,594 | +1.00% | 183.7만 |
|---|
| 2026.06.17 | ₩20,964 | ₩22,090 | ₩20,937 | ₩21,151 | +0.90% | 125.5만 |
|---|
| 2026.06.16 | ₩22,305 | ₩22,781 | ₩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 | ₩22,895 | ₩23,127 | ₩21,554 | ₩21,768 | -4.92% | 119.4만 |
|---|
| 2026.06.11 | ₩21,192 | ₩23,136 | ₩20,655 | ₩22,801 | +7.59% | 119.6만 |
|---|
| 2026.06.10 | ₩22,305 | ₩22,788 | ₩21,071 | ₩21,084 | -5.47% | 126.6만 |
|---|
| 2026.06.09 | ₩23,472 | ₩24,270 | ₩21,044 | ₩22,090 | -5.89% | 146.4만 |
|---|
| 2026.06.08 | ₩23,552 | ₩24,518 | ₩23,271 | ₩23,539 | -0.06% | 137.5만 |
|---|
| 2026.06.05 | ₩23,727 | ₩23,740 | ₩21,856 | ₩22,975 | -3.17% | 202.6만 |
|---|
| 2026.06.04 | ₩24,397 | ₩25,416 | ₩23,163 | ₩24,317 | -0.33% | 177.9만 |
|---|
| 2026.06.03 | ₩26,127 | ₩26,489 | ₩24,209 | ₩24,437 | -6.47% | 275.6만 |
|---|
| 2026.06.02 | ₩24,478 | ₩25,416 | ₩24,142 | ₩24,893 | +1.70% | 180.8만 |
|---|
| 2026.06.01 | ₩24,196 | ₩24,652 | ₩23,646 | ₩24,183 | -0.06% | 115만 |
|---|
| 2026.05.29 | ₩24,397 | ₩24,665 | ₩22,949 | ₩24,598 | +0.82% | 259.3만 |
|---|
| 2026.05.28 | ₩22,466 | ₩25,282 | ₩22,426 | ₩24,585 | +9.43% | 204.7만 |
|---|
| 2026.05.27 | ₩22,694 | ₩22,801 | ₩22,023 | ₩22,573 | -0.53% | 123만 |
|---|
| 2026.05.26 | ₩23,002 | ₩23,727 | ₩22,345 | ₩22,586 | -1.81% | 182.7만 |
|---|
| 2026.05.22 | ₩21,741 | ₩23,197 | ₩21,560 | ₩22,479 | +3.39% | 207.3만 |
|---|
| 2026.05.21 | ₩19,649 | ₩21,446 | ₩19,515 | ₩21,420 | +9.01% | 145.3만 |
|---|
| 2026.05.20 | ₩19,689 | ₩20,253 | ₩19,448 | ₩20,052 | +1.84% | 118.1만 |
|---|
| 2026.05.19 | ₩19,622 | ₩19,958 | ₩19,193 | ₩19,582 | -0.21% | 151.2만 |
|---|
| 2026.05.18 | ₩20,521 | ₩20,937 | ₩19,368 | ₩19,917 | -2.94% | 243만 |
|---|
| 2026.05.15 | ₩21,929 | ₩21,983 | ₩20,608 | ₩20,669 | -5.75% | 207.8만 |
|---|
| 2026.05.14 | ₩24,317 | ₩24,572 | ₩21,996 | ₩22,278 | -8.38% | 327.8만 |
|---|
| 2026.05.13 | ₩23,619 | ₩25,081 | ₩22,586 | ₩24,706 | +4.60% | 221.6만 |
|---|
| 2026.05.12 | ₩24,276 | ₩25,470 | ₩23,266 | ₩24,290 | +0.06% | 205만 |
|---|
| 2026.05.11 | ₩24,826 | ₩25,886 | ₩23,847 | ₩24,934 | +0.43% | 219.9만 |
|---|
| 2026.05.08 | ₩24,115 | ₩25,188 | ₩23,847 | ₩25,054 | +3.89% | 155.9만 |
|---|
| 2026.05.07 | ₩24,625 | ₩25,088 | ₩23,579 | ₩24,129 | -2.02% | 226.4만 |
|---|
| 2026.05.06 | ₩23,740 | ₩25,618 | ₩23,545 | ₩24,344 | +2.54% | 346.1만 |
|---|
| 2026.05.05 | ₩22,801 | ₩23,532 | ₩22,506 | ₩23,043 | +1.06% | 235.8만 |
|---|
| 2026.05.04 | ₩21,540 | ₩23,043 | ₩21,259 | ₩22,519 | +4.55% | 223.3만 |
|---|
| 2026.05.01 | ₩21,366 | ₩22,466 | ₩20,836 | ₩21,795 | +2.01% | 119.4만 |
|---|
| 2026.04.30 | ₩19,689 | ₩21,366 | ₩19,597 | ₩21,366 | +8.51% | 102.7만 |
|---|
| 2026.04.29 | ₩20,588 | ₩20,588 | ₩19,287 | ₩19,515 | -5.21% | 115.2만 |
|---|
| 2026.04.28 | ₩20,736 | ₩21,259 | ₩20,588 | ₩20,856 | +0.58% | 71.8만 |
|---|
| 2026.04.27 | ₩20,306 | ₩21,218 | ₩20,254 | ₩21,031 | +3.57% | 78.3만 |
|---|
| 2026.04.24 | ₩20,601 | ₩20,883 | ₩19,971 | ₩20,508 | -0.46% | 86만 |
|---|
| 2026.04.23 | ₩21,728 | ₩21,802 | ₩20,145 | ₩20,575 | -5.31% | 126.3만 |
|---|
| 2026.04.22 | ₩22,814 | ₩23,244 | ₩21,513 | ₩21,795 | -4.47% | 100.6만 |
|---|
| 2026.04.21 | ₩23,016 | ₩23,807 | ₩22,023 | ₩22,265 | -3.26% | 101.8만 |
|---|
| 2026.04.20 | ₩23,539 | ₩23,807 | ₩22,432 | ₩22,761 | -3.30% | 144.6만 |
|---|
| 2026.04.17 | ₩23,767 | ₩24,974 | ₩23,458 | ₩24,209 | +1.86% | 118.1만 |
|---|
| 2026.04.16 | ₩24,478 | ₩24,692 | ₩22,426 | ₩23,284 | -4.88% | 228.8만 |
|---|
| 2026.04.15 | ₩23,203 | ₩24,518 | ₩23,163 | ₩24,504 | +5.61% | 85.6만 |
|---|
| 2026.04.14 | ₩22,949 | ₩23,338 | ₩22,332 | ₩23,177 | +0.99% | 92.5만 |
|---|
| 2026.04.13 | ₩21,956 | ₩23,069 | ₩21,496 | ₩22,640 | +3.12% | 98.4만 |
|---|
| 2026.04.10 | ₩22,184 | ₩22,989 | ₩21,285 | ₩22,278 | +0.42% | 108.5만 |
|---|
| 2026.04.09 | ₩21,929 | ₩22,774 | ₩21,460 | ₩22,104 | +0.80% | 105만 |
|---|
| 2026.04.08 | ₩22,654 | ₩23,190 | ₩21,674 | ₩22,144 | -2.25% | 149.8만 |
|---|
| 2026.04.07 | ₩21,715 | ₩21,943 | ₩20,400 | ₩20,870 | -3.89% | 133.3만 |
|---|
| 2026.04.06 | ₩21,460 | ₩22,734 | ₩20,776 | ₩22,171 | +3.31% | 236만 |
|---|
| 2026.04.02 | ₩19,354 | ₩21,420 | ₩19,113 | ₩20,695 | +6.93% | 139.3만 |
|---|
| 2026.04.01 | ₩20,280 | ₩20,990 | ₩19,971 | ₩20,239 | -0.20% | 149.9만 |
|---|
| 2026.03.31 | ₩18,442 | ₩19,917 | ₩18,402 | ₩19,716 | +6.91% | 222.8만 |
|---|
| 2026.03.30 | ₩19,099 | ₩19,314 | ₩18,013 | ₩18,227 | -4.56% | 241.8만 |
|---|
| 2026.03.27 | ₩19,931 | ₩20,018 | ₩18,885 | ₩18,911 | -5.11% | 119.2만 |
|---|
| 2026.03.26 | ₩20,119 | ₩21,151 | ₩19,904 | ₩20,092 | -0.13% | 110.5만 |
|---|
| 2026.03.25 | ₩20,427 | ₩21,192 | ₩20,132 | ₩20,601 | +0.85% | 119.8만 |
|---|
| 2026.03.24 | ₩20,105 | ₩20,536 | ₩19,596 | ₩19,716 | -1.93% | 128.4만 |
|---|
| 2026.03.23 | ₩19,984 | ₩20,870 | ₩19,515 | ₩20,642 | +3.29% | 173.2만 |
|---|
| 2026.03.20 | ₩21,500 | ₩21,500 | ₩19,019 | ₩19,555 | -9.05% | 880.9만 |
|---|
| 2026.03.19 | ₩19,381 | ₩21,420 | ₩19,019 | ₩21,192 | +9.34% | 246.6만 |
|---|
| 2026.03.18 | ₩20,923 | ₩21,166 | ₩19,817 | ₩19,971 | -4.55% | 186.3만 |
|---|
| 2026.03.17 | ₩22,774 | ₩22,949 | ₩21,044 | ₩21,138 | -7.18% | 206.4만 |
|---|
| 2026.03.16 | ₩22,667 | ₩23,123 | ₩22,117 | ₩22,600 | -0.30% | 173.9만 |
|---|
| 2026.03.13 | ₩23,110 | ₩23,515 | ₩22,204 | ₩22,332 | -3.37% | 186.1만 |
|---|
| 2026.03.12 | ₩25,068 | ₩25,434 | ₩22,747 | ₩22,949 | -8.45% | 271.6만 |
|---|
| 2026.03.11 | ₩26,852 | ₩28,139 | ₩25,414 | ₩25,510 | -5.00% | 180.5만 |
|---|
| 2026.03.10 | ₩29,185 | ₩30,124 | ₩26,691 | ₩26,798 | -8.18% | 228.2만 |
|---|
| 2026.03.09 | ₩25,416 | ₩29,373 | ₩24,719 | ₩28,931 | +13.83% | 195.7만 |
|---|
| 2026.03.06 | ₩25,041 | ₩26,275 | ₩24,746 | ₩25,846 | +3.21% | 114.4만 |
|---|
| 2026.03.05 | ₩26,825 | ₩27,978 | ₩25,168 | ₩25,819 | -3.75% | 108.1만 |
|---|
| 2026.03.04 | ₩26,154 | ₩27,884 | ₩25,484 | ₩27,106 | +3.64% | 112.2만 |
|---|
| 2026.03.03 | ₩25,336 | ₩26,637 | ₩24,545 | ₩25,899 | +2.22% | 86.9만 |
|---|
| 2026.03.02 | ₩24,813 | ₩27,428 | ₩24,726 | ₩26,557 | +7.03% | 121.1만 |
|---|
| 2026.02.27 | ₩25,658 | ₩25,913 | ₩24,880 | ₩25,215 | -1.73% | 65.3만 |
|---|
| 2026.02.26 | ₩25,403 | ₩26,543 | ₩25,028 | ₩26,463 | +4.17% | 80.1만 |
|---|
| 2026.02.25 | ₩25,390 | ₩25,671 | ₩24,759 | ₩25,041 | -1.37% | 65.4만 |
|---|
| 2026.02.24 | ₩24,370 | ₩25,229 | ₩23,753 | ₩25,202 | +3.41% | 104.9만 |
|---|
| 2026.02.23 | ₩24,947 | ₩25,524 | ₩24,136 | ₩24,357 | -2.37% | 89.7만 |
|---|
| 2026.02.20 | ₩25,832 | ₩26,422 | ₩24,759 | ₩24,987 | -3.27% | 88.4만 |
|---|
| 2026.02.19 | ₩24,732 | ₩27,080 | ₩24,679 | ₩26,248 | +6.13% | 102.7만 |
|---|
| 2026.02.18 | ₩25,095 | ₩26,288 | ₩24,330 | ₩24,974 | -0.48% | 75만 |
|---|
| 2026.02.17 | ₩23,284 | ₩25,598 | ₩23,230 | ₩24,947 | +7.14% | 115.8만 |
|---|
| 2026.02.13 | ₩23,995 | ₩24,612 | ₩22,989 | ₩23,405 | -2.46% | 107.8만 |
|---|
| 2026.02.12 | ₩25,618 | ₩25,993 | ₩23,874 | ₩23,914 | -6.65% | 194.8만 |
|---|
| 2026.02.11 | ₩26,798 | ₩28,032 | ₩24,317 | ₩26,007 | -2.95% | 434.6만 |
|---|
| 2026.02.10 | ₩22,546 | ₩23,753 | ₩21,996 | ₩22,493 | -0.24% | 179.2만 |
|---|
| 2026.02.09 | ₩22,667 | ₩22,935 | ₩21,594 | ₩22,426 | -1.07% | 102.4만 |
|---|
| 2026.02.06 | ₩21,728 | ₩22,695 | ₩20,937 | ₩22,265 | +2.47% | 209.5만 |
|---|
| 2026.02.05 | ₩23,579 | ₩23,823 | ₩20,977 | ₩21,192 | -10.13% | 172.2만 |
|---|
| 2026.02.04 | ₩25,658 | ₩26,227 | ₩23,740 | ₩24,169 | -5.80% | 116.6만 |
|---|
| 2026.02.03 | ₩26,731 | ₩27,777 | ₩24,464 | ₩25,805 | -3.46% | 181.5만 |
|---|
| 2026.02.02 | ₩29,132 | ₩29,890 | ₩26,557 | ₩26,731 | -8.24% | 155.3만 |
|---|
| 2026.01.30 | ₩31,063 | ₩31,634 | ₩28,823 | ₩28,837 | -7.17% | 69.7만 |
|---|
| 2026.01.29 | ₩30,822 | ₩31,479 | ₩28,917 | ₩30,849 | +0.09% | 101.3만 |
|---|
| 2026.01.28 | ₩32,726 | ₩33,477 | ₩30,983 | ₩31,103 | -4.96% | 50.8만 |
|---|
| 2026.01.27 | ₩32,726 | ₩33,357 | ₩32,163 | ₩32,512 | -0.66% | 48.1만 |
|---|
| 2026.01.26 | ₩33,732 | ₩35,368 | ₩32,538 | ₩32,646 | -3.22% | 46.5만 |
|---|
| 2026.01.23 | ₩33,652 | ₩33,987 | ₩32,995 | ₩33,732 | +0.24% | 42.7만 |
|---|
| 2026.01.22 | ₩35,744 | ₩36,133 | ₩33,625 | ₩33,772 | -5.52% | 73.4만 |
|---|
| 2026.01.21 | ₩38,051 | ₩38,668 | ₩34,014 | ₩35,087 | -7.79% | 76.3만 |
|---|
| 2026.01.20 | ₩36,213 | ₩40,894 | ₩36,213 | ₩37,796 | +4.37% | 75만 |
|---|
| 2026.01.16 | ₩37,286 | ₩37,957 | ₩36,079 | ₩37,300 | +0.04% | 48.7만 |
|---|
| 2026.01.15 | ₩36,844 | ₩38,064 | ₩36,696 | ₩37,179 | +0.91% | 35.1만 |
|---|
| 2026.01.14 | ₩36,281 | ₩37,219 | ₩35,784 | ₩36,683 | +1.11% | 59.1만 |
|---|
| 2026.01.13 | ₩38,158 | ₩38,185 | ₩35,409 | ₩36,428 | -4.53% | 80.1만 |
|---|
| 2026.01.12 | ₩37,555 | ₩39,111 | ₩35,932 | ₩37,528 | -0.07% | 93.7만 |
|---|
| 2026.01.09 | ₩38,520 | ₩38,614 | ₩35,838 | ₩38,386 | -0.35% | 82.4만 |
|---|
| 2026.01.08 | ₩39,714 | ₩41,417 | ₩37,508 | ₩38,292 | -3.58% | 97.9만 |
|---|
| 2026.01.07 | ₩39,379 | ₩39,768 | ₩37,823 | ₩38,748 | -1.60% | 111.7만 |
|---|
| 2026.01.06 | ₩39,285 | ₩39,862 | ₩38,024 | ₩39,593 | +0.79% | 114.5만 |
|---|
| 2026.01.05 | ₩37,032 | ₩39,339 | ₩36,911 | ₩38,963 | +5.22% | 72만 |
|---|
| 2026.01.02 | ₩39,137 | ₩39,526 | ₩35,623 | ₩36,656 | -6.34% | 86.4만 |
|---|
| 2025.12.31 | ₩37,555 | ₩38,292 | ₩37,128 | ₩37,836 | +0.75% | 64.2만 |
|---|
| 2025.12.30 | ₩39,996 | ₩40,036 | ₩37,568 | ₩37,622 | -5.94% | 91.4만 |
|---|
| 2025.12.29 | ₩38,923 | ₩40,237 | ₩38,896 | ₩39,526 | +1.55% | 60.4만 |
|---|
| 2025.12.26 | ₩40,747 | ₩41,310 | ₩39,446 | ₩40,023 | -1.78% | 36.3만 |
|---|
| 2025.12.24 | ₩42,625 | ₩42,625 | ₩39,567 | ₩40,398 | -5.22% | 38만 |
|---|
| 2025.12.23 | ₩42,370 | ₩43,081 | ₩41,216 | ₩42,410 | +0.09% | 61.9만 |
|---|
| 2025.12.22 | ₩41,002 | ₩42,732 | ₩40,304 | ₩42,732 | +4.22% | 52.9만 |
|---|
| 2025.12.19 | ₩40,519 | ₩41,552 | ₩40,049 | ₩40,988 | +1.16% | 276.9만 |
|---|
| 2025.12.18 | ₩38,051 | ₩40,975 | ₩37,930 | ₩40,344 | +6.03% | 69.2만 |
|---|
| 2025.12.17 | ₩37,555 | ₩40,063 | ₩37,317 | ₩37,514 | -0.11% | 67.8만 |
|---|
| 2025.12.16 | ₩39,137 | ₩40,210 | ₩37,219 | ₩37,327 | -4.63% | 56.2만 |
|---|
| 2025.12.15 | ₩40,304 | ₩40,720 | ₩39,325 | ₩39,821 | -1.20% | 53.4만 |
|---|
| 2025.12.12 | ₩41,847 | ₩43,859 | ₩39,982 | ₩40,264 | -3.78% | 72.7만 |
|---|
| 2025.12.11 | ₩42,075 | ₩43,255 | ₩41,833 | ₩42,102 | +0.06% | 44.4만 |
|---|
| 2025.12.10 | ₩41,578 | ₩43,429 | ₩40,318 | ₩42,169 | +1.42% | 51.3만 |
|---|
| 2025.12.09 | ₩40,626 | ₩42,367 | ₩40,347 | ₩41,605 | +2.41% | 81.6만 |
|---|
| 2025.12.08 | ₩39,097 | ₩42,427 | ₩38,427 | ₩40,653 | +3.98% | 130.3만 |
|---|
| 2025.12.05 | ₩40,465 | ₩40,767 | ₩37,595 | ₩38,078 | -5.90% | 98.4만 |
|---|
| 2025.12.04 | ₩39,875 | ₩41,578 | ₩37,407 | ₩40,023 | +0.37% | 137.1만 |
|---|
| 2025.12.03 | ₩39,298 | ₩40,103 | ₩37,568 | ₩39,567 | +0.68% | 138.7만 |
|---|
| 2025.12.02 | ₩35,985 | ₩39,357 | ₩35,436 | ₩38,051 | +5.74% | 141.6만 |
|---|
| 2025.12.01 | ₩36,482 | ₩36,482 | ₩34,752 | ₩35,167 | -3.60% | 69.3만 |
|---|
| 2025.11.28 | ₩36,415 | ₩36,817 | ₩35,677 | ₩36,576 | +0.44% | 25.6만 |
|---|
| 2025.11.26 | ₩34,752 | ₩36,670 | ₩34,456 | ₩36,106 | +3.90% | 36.8만 |
|---|
| 2025.11.25 | ₩34,845 | ₩36,629 | ₩33,880 | ₩34,752 | -0.27% | 51.7만 |
|---|
| 2025.11.24 | ₩34,121 | ₩35,744 | ₩32,619 | ₩34,872 | +2.20% | 63.3만 |
|---|
| 2025.11.21 | ₩31,854 | ₩33,746 | ₩30,044 | ₩33,410 | +4.88% | 61.8만 |
|---|
| 2025.11.20 | ₩33,933 | ₩34,216 | ₩30,701 | ₩31,600 | -6.88% | 86.1만 |
|---|
| 2025.11.19 | ₩34,738 | ₩35,918 | ₩32,458 | ₩33,048 | -4.86% | 71.6만 |
|---|
| 2025.11.18 | ₩37,179 | ₩38,212 | ₩31,801 | ₩34,805 | -6.39% | 196.1만 |
|---|
| 2025.11.17 | ₩43,094 | ₩43,094 | ₩36,884 | ₩37,555 | -12.85% | 129.6만 |
|---|
| 2025.11.14 | ₩42,262 | ₩43,993 | ₩40,371 | ₩42,115 | -0.35% | 86.5만 |
|---|
| 2025.11.13 | ₩48,821 | ₩48,861 | ₩41,927 | ₩43,188 | -11.54% | 106.4만 |
|---|
| 2025.11.12 | ₩46,943 | ₩48,486 | ₩45,616 | ₩48,298 | +2.89% | 91.4만 |
|---|
| 2025.11.11 | ₩45,629 | ₩46,943 | ₩43,892 | ₩46,715 | +2.38% | 96.5만 |
|---|
| 2025.11.10 | ₩44,462 | ₩46,273 | ₩42,537 | ₩45,696 | +2.78% | 458만 |
|---|
| 2025.11.07 | ₩47,748 | ₩47,855 | ₩40,237 | ₩42,933 | -10.08% | 321만 |
|---|
| 2025.11.06 | ₩50,551 | ₩52,979 | ₩47,281 | ₩47,627 | -5.78% | 233.9만 |
|---|
| 2025.11.05 | ₩47,547 | ₩50,871 | ₩46,273 | ₩49,358 | +3.81% | 360만 |
|---|
| 2025.11.04 | ₩45,602 | ₩51,410 | ₩41,377 | ₩48,285 | +5.88% | 1560.5만 |
|---|