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 | ₩27,725 | ₩28,221 | ₩27,223 | ₩28,114 | +1.40% | 132.1만 |
| 2026.10.08 | ₩26,841 | ₩27,752 | ₩26,693 | ₩27,470 | +2.35% | 116.9만 |
| 2026.10.07 | ₩27,350 | ₩27,598 | ₩26,506 | ₩27,149 | -0.73% | 180만 |
| 2026.10.06 | ₩27,966 | ₩28,891 | ₩27,095 | ₩28,006 | +0.14% | 149.9만 |
| 2026.10.05 | ₩29,708 | ₩30,435 | ₩27,149 | ₩27,738 | -6.63% | 287.3만 |
| 2026.10.02 | ₩29,909 | ₩29,983 | ₩28,328 | ₩29,708 | -0.67% | 218.9만 |
| 2026.10.01 | ₩29,427 | ₩30,137 | ₩28,958 | ₩29,119 | -1.05% | 130.9만 |
| 2026.09.30 | ₩30,217 | ₩31,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,614 |
| -2.00% |
| 193.9만 |
| 2026.09.29 | ₩31,129 | ₩32,051 | ₩29,568 | ₩30,070 | -3.40% | 224.7만 |
|---|
| 2026.09.28 | ₩31,289 | ₩32,274 | ₩30,492 | ₩30,660 | -2.01% | 192.7만 |
|---|
| 2026.09.25 | ₩31,222 | ₩32,978 | ₩31,222 | ₩31,959 | +2.36% | 182.4만 |
|---|
| 2026.09.24 | ₩32,080 | ₩32,238 | ₩29,815 | ₩31,021 | -3.30% | 233.6만 |
|---|
| 2026.09.23 | ₩30,780 | ₩32,656 | ₩30,150 | ₩32,616 | +5.96% | 221.2만 |
|---|
| 2026.09.22 | ₩29,755 | ₩31,504 | ₩29,293 | ₩31,196 | +4.84% | 398.1만 |
|---|
| 2026.09.21 | ₩28,221 | ₩30,298 | ₩27,779 | ₩29,574 | +4.80% | 592만 |
|---|
| 2026.09.18 | ₩29,480 | ₩29,949 | ₩27,363 | ₩28,006 | -5.00% | 2585.5만 |
|---|
| 2026.09.17 | ₩28,207 | ₩29,440 | ₩27,537 | ₩29,078 | +3.09% | 396.5만 |
|---|
| 2026.09.16 | ₩28,100 | ₩28,315 | ₩26,318 | ₩27,149 | -3.39% | 422.2만 |
|---|
| 2026.09.15 | ₩27,671 | ₩28,549 | ₩26,874 | ₩27,685 | +0.05% | 273.7만 |
|---|
| 2026.09.14 | ₩27,805 | ₩28,831 | ₩27,403 | ₩27,712 | -0.34% | 283.5만 |
|---|
| 2026.09.11 | ₩27,135 | ₩28,784 | ₩27,062 | ₩28,368 | +4.54% | 271.7만 |
|---|
| 2026.09.10 | ₩26,653 | ₩28,462 | ₩26,532 | ₩26,653 | 0.00% | 230.9만 |
|---|
| 2026.09.09 | ₩28,140 | ₩28,623 | ₩26,908 | ₩27,001 | -4.05% | 220.7만 |
|---|
| 2026.09.08 | ₩30,432 | ₩31,102 | ₩27,886 | ₩28,328 | -6.91% | 311.1만 |
|---|
| 2026.09.04 | ₩28,341 | ₩30,311 | ₩28,060 | ₩29,748 | +4.96% | 282만 |
|---|
| 2026.09.03 | ₩28,073 | ₩28,234 | ₩26,680 | ₩27,886 | -0.67% | 264.3만 |
|---|
| 2026.09.02 | ₩26,144 | ₩27,457 | ₩25,527 | ₩27,363 | +4.66% | 200.8만 |
|---|
| 2026.09.01 | ₩26,278 | ₩27,336 | ₩25,862 | ₩26,318 | +0.15% | 164.8만 |
|---|
| 2026.08.31 | ₩26,800 | ₩27,403 | ₩26,298 | ₩26,934 | +0.50% | 191.8만 |
|---|
| 2026.08.28 | ₩29,480 | ₩29,594 | ₩27,001 | ₩27,015 | -8.36% | 212.4만 |
|---|
| 2026.08.27 | ₩29,809 | ₩30,063 | ₩28,757 | ₩29,413 | -1.33% | 169.9만 |
|---|
| 2026.08.26 | ₩29,534 | ₩30,861 | ₩28,636 | ₩29,132 | -1.36% | 170.9만 |
|---|
| 2026.08.25 | ₩32,160 | ₩33,299 | ₩29,447 | ₩29,628 | -7.87% | 260.7만 |
|---|
| 2026.08.24 | ₩32,817 | ₩33,480 | ₩31,825 | ₩31,946 | -2.65% | 243.6만 |
|---|
| 2026.08.21 | ₩34,251 | ₩34,707 | ₩32,998 | ₩33,152 | -3.21% | 160.1만 |
|---|
| 2026.08.20 | ₩35,055 | ₩35,135 | ₩33,326 | ₩34,144 | -2.60% | 272.8만 |
|---|
| 2026.08.19 | ₩35,913 | ₩36,743 | ₩34,601 | ₩35,377 | -1.49% | 156.7만 |
|---|
| 2026.08.18 | ₩33,487 | ₩36,087 | ₩33,005 | ₩35,859 | +7.08% | 302만 |
|---|
| 2026.08.17 | ₩32,978 | ₩34,331 | ₩32,576 | ₩34,305 | +4.02% | 206.9만 |
|---|
| 2026.08.14 | ₩33,782 | ₩34,751 | ₩31,906 | ₩33,313 | -1.39% | 343.5만 |
|---|
| 2026.08.13 | ₩31,852 | ₩35,363 | ₩31,423 | ₩35,162 | +10.39% | 245.3만 |
|---|
| 2026.08.12 | ₩28,944 | ₩32,080 | ₩27,671 | ₩31,866 | +10.09% | 303.4만 |
|---|
| 2026.08.11 | ₩31,464 | ₩33,621 | ₩30,861 | ₩32,951 | +4.73% | 262.5만 |
|---|
| 2026.08.10 | ₩32,093 | ₩33,827 | ₩31,598 | ₩31,839 | -0.79% | 189.3만 |
|---|
| 2026.08.07 | ₩31,075 | ₩31,557 | ₩30,700 | ₩31,504 | +1.38% | 120.7만 |
|---|
| 2026.08.06 | ₩29,748 | ₩30,660 | ₩29,384 | ₩30,445 | +2.34% | 95.5만 |
|---|
| 2026.08.05 | ₩29,440 | ₩29,873 | ₩28,851 | ₩29,748 | +1.05% | 130.7만 |
|---|
| 2026.08.04 | ₩27,135 | ₩30,043 | ₩26,666 | ₩29,413 | +8.40% | 314.4만 |
|---|
| 2026.08.03 | ₩25,420 | ₩26,626 | ₩25,058 | ₩25,983 | +2.21% | 119.8만 |
|---|
| 2026.07.31 | ₩23,812 | ₩25,594 | ₩23,204 | ₩25,367 | +6.53% | 133.8만 |
|---|
| 2026.07.30 | ₩23,129 | ₩23,678 | ₩22,526 | ₩23,544 | +1.80% | 132.8만 |
|---|
| 2026.07.29 | ₩24,589 | ₩24,690 | ₩22,030 | ₩22,727 | -7.57% | 152.3만 |
|---|
| 2026.07.28 | ₩23,531 | ₩24,697 | ₩22,445 | ₩24,616 | +4.61% | 97.6만 |
|---|
| 2026.07.27 | ₩24,938 | ₩25,259 | ₩23,196 | ₩24,053 | -3.55% | 122.6만 |
|---|
| 2026.07.24 | ₩24,991 | ₩25,095 | ₩23,469 | ₩24,402 | -2.36% | 110만 |
|---|
| 2026.07.23 | ₩23,946 | ₩25,233 | ₩23,785 | ₩24,616 | +2.80% | 115.9만 |
|---|
| 2026.07.22 | ₩26,010 | ₩26,955 | ₩24,496 | ₩24,563 | -5.56% | 154.1만 |
|---|
| 2026.07.21 | ₩26,800 | ₩26,988 | ₩25,447 | ₩26,197 | -2.25% | 176.4만 |
|---|
| 2026.07.20 | ₩24,000 | ₩26,747 | ₩23,826 | ₩26,318 | +9.66% | 218만 |
|---|
| 2026.07.17 | ₩22,807 | ₩24,308 | ₩22,780 | ₩23,799 | +4.35% | 86.1만 |
|---|
| 2026.07.16 | ₩24,469 | ₩24,616 | ₩23,008 | ₩23,638 | -3.40% | 132만 |
|---|
| 2026.07.15 | ₩24,777 | ₩25,420 | ₩24,214 | ₩24,831 | +0.22% | 85.8만 |
|---|
| 2026.07.14 | ₩23,651 | ₩24,714 | ₩23,504 | ₩24,402 | +3.17% | 132.3만 |
|---|
| 2026.07.13 | ₩23,772 | ₩24,092 | ₩23,078 | ₩23,397 | -1.58% | 123.1만 |
|---|
| 2026.07.10 | ₩22,687 | ₩23,933 | ₩22,258 | ₩23,732 | +4.61% | 125.4만 |
|---|
| 2026.07.09 | ₩22,981 | ₩22,981 | ₩22,151 | ₩22,419 | -2.45% | 60.3만 |
|---|
| 2026.07.08 | ₩22,164 | ₩22,888 | ₩22,110 | ₩22,794 | +2.84% | 119.1만 |
|---|
| 2026.07.07 | ₩25,179 | ₩25,179 | ₩22,579 | ₩22,740 | -9.69% | 117.8만 |
|---|
| 2026.07.06 | ₩24,335 | ₩25,728 | ₩24,268 | ₩25,460 | +4.63% | 124.7만 |
|---|
| 2026.07.02 | ₩23,531 | ₩24,797 | ₩23,370 | ₩24,268 | +3.13% | 159.9만 |
|---|
| 2026.07.01 | ₩22,512 | ₩23,759 | ₩22,155 | ₩23,290 | +3.45% | 140.2만 |
|---|
| 2026.06.30 | ₩21,708 | ₩22,664 | ₩21,708 | ₩22,445 | +3.40% | 136.5만 |
|---|
| 2026.06.29 | ₩22,539 | ₩23,028 | ₩21,574 | ₩21,936 | -2.68% | 139.2만 |
|---|
| 2026.06.26 | ₩21,038 | ₩22,633 | ₩21,038 | ₩22,378 | +6.37% | 245만 |
|---|
| 2026.06.25 | ₩21,239 | ₩21,643 | ₩20,502 | ₩21,454 | +1.01% | 172.4만 |
|---|
| 2026.06.24 | ₩21,159 | ₩21,621 | ₩20,945 | ₩21,012 | -0.70% | 152.4만 |
|---|
| 2026.06.23 | ₩20,435 | ₩21,936 | ₩20,368 | ₩21,266 | +4.07% | 143만 |
|---|
| 2026.06.22 | ₩21,427 | ₩21,534 | ₩20,301 | ₩21,079 | -1.63% | 158.6만 |
|---|
| 2026.06.18 | ₩21,360 | ₩21,869 | ₩20,462 | ₩21,574 | +1.00% | 183.7만 |
|---|
| 2026.06.17 | ₩20,945 | ₩22,070 | ₩20,918 | ₩21,132 | +0.90% | 125.5만 |
|---|
| 2026.06.16 | ₩22,285 | ₩22,760 | ₩20,636 | ₩21,092 | -5.35% | 151.8만 |
|---|
| 2026.06.15 | ₩22,780 | ₩22,955 | ₩21,909 | ₩22,325 | -2.00% | 117.7만 |
|---|
| 2026.06.12 | ₩22,874 | ₩23,106 | ₩21,534 | ₩21,749 | -4.92% | 119.4만 |
|---|
| 2026.06.11 | ₩21,172 | ₩23,115 | ₩20,636 | ₩22,780 | +7.59% | 119.6만 |
|---|
| 2026.06.10 | ₩22,285 | ₩22,767 | ₩21,052 | ₩21,065 | -5.47% | 126.6만 |
|---|
| 2026.06.09 | ₩23,450 | ₩24,248 | ₩21,025 | ₩22,070 | -5.89% | 146.4만 |
|---|
| 2026.06.08 | ₩23,531 | ₩24,496 | ₩23,249 | ₩23,517 | -0.06% | 137.5만 |
|---|
| 2026.06.05 | ₩23,705 | ₩23,718 | ₩21,836 | ₩22,955 | -3.17% | 202.6만 |
|---|
| 2026.06.04 | ₩24,375 | ₩25,393 | ₩23,142 | ₩24,295 | -0.33% | 177.9만 |
|---|
| 2026.06.03 | ₩26,104 | ₩26,465 | ₩24,187 | ₩24,415 | -6.47% | 275.6만 |
|---|
| 2026.06.02 | ₩24,455 | ₩25,393 | ₩24,120 | ₩24,871 | +1.70% | 180.8만 |
|---|
| 2026.06.01 | ₩24,174 | ₩24,630 | ₩23,625 | ₩24,161 | -0.06% | 115만 |
|---|
| 2026.05.29 | ₩24,375 | ₩24,643 | ₩22,928 | ₩24,576 | +0.82% | 259.3만 |
|---|
| 2026.05.28 | ₩22,445 | ₩25,259 | ₩22,405 | ₩24,563 | +9.43% | 204.7만 |
|---|
| 2026.05.27 | ₩22,673 | ₩22,780 | ₩22,003 | ₩22,553 | -0.53% | 123만 |
|---|
| 2026.05.26 | ₩22,981 | ₩23,705 | ₩22,325 | ₩22,566 | -1.81% | 182.7만 |
|---|
| 2026.05.22 | ₩21,722 | ₩23,176 | ₩21,541 | ₩22,459 | +3.39% | 207.3만 |
|---|
| 2026.05.21 | ₩19,631 | ₩21,427 | ₩19,497 | ₩21,400 | +9.01% | 145.3만 |
|---|
| 2026.05.20 | ₩19,671 | ₩20,234 | ₩19,430 | ₩20,033 | +1.84% | 118.1만 |
|---|
| 2026.05.19 | ₩19,604 | ₩19,939 | ₩19,176 | ₩19,564 | -0.21% | 151.2만 |
|---|
| 2026.05.18 | ₩20,502 | ₩20,918 | ₩19,350 | ₩19,899 | -2.94% | 243만 |
|---|
| 2026.05.15 | ₩21,909 | ₩21,963 | ₩20,589 | ₩20,650 | -5.75% | 207.8만 |
|---|
| 2026.05.14 | ₩24,295 | ₩24,549 | ₩21,976 | ₩22,258 | -8.38% | 327.8만 |
|---|
| 2026.05.13 | ₩23,598 | ₩25,058 | ₩22,566 | ₩24,683 | +4.60% | 221.6만 |
|---|
| 2026.05.12 | ₩24,254 | ₩25,447 | ₩23,245 | ₩24,268 | +0.06% | 205만 |
|---|
| 2026.05.11 | ₩24,804 | ₩25,862 | ₩23,826 | ₩24,911 | +0.43% | 219.9만 |
|---|
| 2026.05.08 | ₩24,094 | ₩25,166 | ₩23,826 | ₩25,032 | +3.89% | 155.9만 |
|---|
| 2026.05.07 | ₩24,603 | ₩25,065 | ₩23,558 | ₩24,107 | -2.02% | 226.4만 |
|---|
| 2026.05.06 | ₩23,718 | ₩25,594 | ₩23,524 | ₩24,321 | +2.54% | 346.1만 |
|---|
| 2026.05.05 | ₩22,780 | ₩23,511 | ₩22,486 | ₩23,022 | +1.06% | 235.8만 |
|---|
| 2026.05.04 | ₩21,521 | ₩23,022 | ₩21,239 | ₩22,499 | +4.55% | 223.3만 |
|---|
| 2026.05.01 | ₩21,347 | ₩22,445 | ₩20,817 | ₩21,775 | +2.01% | 119.4만 |
|---|
| 2026.04.30 | ₩19,671 | ₩21,347 | ₩19,579 | ₩21,347 | +8.51% | 102.7만 |
|---|
| 2026.04.29 | ₩20,569 | ₩20,569 | ₩19,269 | ₩19,497 | -5.21% | 115.2만 |
|---|
| 2026.04.28 | ₩20,717 | ₩21,239 | ₩20,569 | ₩20,837 | +0.58% | 71.8만 |
|---|
| 2026.04.27 | ₩20,288 | ₩21,199 | ₩20,236 | ₩21,012 | +3.57% | 78.3만 |
|---|
| 2026.04.24 | ₩20,583 | ₩20,864 | ₩19,953 | ₩20,489 | -0.46% | 86만 |
|---|
| 2026.04.23 | ₩21,708 | ₩21,782 | ₩20,127 | ₩20,556 | -5.31% | 126.3만 |
|---|
| 2026.04.22 | ₩22,794 | ₩23,223 | ₩21,494 | ₩21,775 | -4.47% | 100.6만 |
|---|
| 2026.04.21 | ₩22,995 | ₩23,785 | ₩22,003 | ₩22,244 | -3.26% | 101.8만 |
|---|
| 2026.04.20 | ₩23,517 | ₩23,785 | ₩22,412 | ₩22,740 | -3.30% | 144.6만 |
|---|
| 2026.04.17 | ₩23,745 | ₩24,951 | ₩23,437 | ₩24,187 | +1.86% | 118.1만 |
|---|
| 2026.04.16 | ₩24,455 | ₩24,670 | ₩22,405 | ₩23,263 | -4.88% | 228.8만 |
|---|
| 2026.04.15 | ₩23,182 | ₩24,496 | ₩23,142 | ₩24,482 | +5.61% | 85.6만 |
|---|
| 2026.04.14 | ₩22,928 | ₩23,316 | ₩22,311 | ₩23,156 | +0.99% | 92.5만 |
|---|
| 2026.04.13 | ₩21,936 | ₩23,048 | ₩21,477 | ₩22,620 | +3.12% | 98.4만 |
|---|
| 2026.04.10 | ₩22,164 | ₩22,968 | ₩21,266 | ₩22,258 | +0.42% | 108.5만 |
|---|
| 2026.04.09 | ₩21,909 | ₩22,754 | ₩21,440 | ₩22,084 | +0.80% | 105만 |
|---|
| 2026.04.08 | ₩22,633 | ₩23,169 | ₩21,655 | ₩22,124 | -2.25% | 149.8만 |
|---|
| 2026.04.07 | ₩21,695 | ₩21,923 | ₩20,382 | ₩20,851 | -3.89% | 133.3만 |
|---|
| 2026.04.06 | ₩21,440 | ₩22,713 | ₩20,757 | ₩22,151 | +3.31% | 236만 |
|---|
| 2026.04.02 | ₩19,336 | ₩21,400 | ₩19,095 | ₩20,677 | +6.93% | 139.3만 |
|---|
| 2026.04.01 | ₩20,261 | ₩20,971 | ₩19,953 | ₩20,221 | -0.20% | 149.9만 |
|---|
| 2026.03.31 | ₩18,425 | ₩19,899 | ₩18,385 | ₩19,698 | +6.91% | 222.8만 |
|---|
| 2026.03.30 | ₩19,082 | ₩19,296 | ₩17,996 | ₩18,211 | -4.56% | 241.8만 |
|---|
| 2026.03.27 | ₩19,913 | ₩20,000 | ₩18,867 | ₩18,894 | -5.11% | 119.2만 |
|---|
| 2026.03.26 | ₩20,100 | ₩21,132 | ₩19,886 | ₩20,073 | -0.13% | 110.5만 |
|---|
| 2026.03.25 | ₩20,409 | ₩21,172 | ₩20,114 | ₩20,583 | +0.85% | 119.8만 |
|---|
| 2026.03.24 | ₩20,087 | ₩20,517 | ₩19,578 | ₩19,698 | -1.93% | 128.4만 |
|---|
| 2026.03.23 | ₩19,966 | ₩20,851 | ₩19,497 | ₩20,623 | +3.29% | 173.2만 |
|---|
| 2026.03.20 | ₩21,481 | ₩21,481 | ₩19,001 | ₩19,537 | -9.05% | 880.9만 |
|---|
| 2026.03.19 | ₩19,363 | ₩21,400 | ₩19,001 | ₩21,172 | +9.34% | 246.6만 |
|---|
| 2026.03.18 | ₩20,904 | ₩21,147 | ₩19,799 | ₩19,953 | -4.55% | 186.3만 |
|---|
| 2026.03.17 | ₩22,754 | ₩22,928 | ₩21,025 | ₩21,119 | -7.18% | 206.4만 |
|---|
| 2026.03.16 | ₩22,646 | ₩23,102 | ₩22,097 | ₩22,579 | -0.30% | 173.9만 |
|---|
| 2026.03.13 | ₩23,089 | ₩23,493 | ₩22,184 | ₩22,311 | -3.37% | 186.1만 |
|---|
| 2026.03.12 | ₩25,045 | ₩25,411 | ₩22,727 | ₩22,928 | -8.45% | 271.6만 |
|---|
| 2026.03.11 | ₩26,827 | ₩28,114 | ₩25,391 | ₩25,487 | -5.00% | 180.5만 |
|---|
| 2026.03.10 | ₩29,159 | ₩30,097 | ₩26,666 | ₩26,774 | -8.18% | 228.2만 |
|---|
| 2026.03.09 | ₩25,393 | ₩29,346 | ₩24,697 | ₩28,904 | +13.83% | 195.7만 |
|---|
| 2026.03.06 | ₩25,018 | ₩26,251 | ₩24,723 | ₩25,822 | +3.21% | 114.4만 |
|---|
| 2026.03.05 | ₩26,800 | ₩27,953 | ₩25,145 | ₩25,795 | -3.75% | 108.1만 |
|---|
| 2026.03.04 | ₩26,130 | ₩27,859 | ₩25,460 | ₩27,082 | +3.64% | 112.2만 |
|---|
| 2026.03.03 | ₩25,313 | ₩26,613 | ₩24,522 | ₩25,876 | +2.22% | 86.9만 |
|---|
| 2026.03.02 | ₩24,790 | ₩27,403 | ₩24,703 | ₩26,532 | +7.03% | 121.1만 |
|---|
| 2026.02.27 | ₩25,635 | ₩25,889 | ₩24,857 | ₩25,192 | -1.73% | 65.3만 |
|---|
| 2026.02.26 | ₩25,380 | ₩26,519 | ₩25,005 | ₩26,439 | +4.17% | 80.1만 |
|---|
| 2026.02.25 | ₩25,367 | ₩25,648 | ₩24,737 | ₩25,018 | -1.37% | 65.4만 |
|---|
| 2026.02.24 | ₩24,348 | ₩25,206 | ₩23,732 | ₩25,179 | +3.41% | 104.9만 |
|---|
| 2026.02.23 | ₩24,924 | ₩25,501 | ₩24,114 | ₩24,335 | -2.37% | 89.7만 |
|---|
| 2026.02.20 | ₩25,809 | ₩26,398 | ₩24,737 | ₩24,965 | -3.27% | 88.4만 |
|---|
| 2026.02.19 | ₩24,710 | ₩27,055 | ₩24,656 | ₩26,224 | +6.13% | 102.7만 |
|---|
| 2026.02.18 | ₩25,072 | ₩26,264 | ₩24,308 | ₩24,951 | -0.48% | 75만 |
|---|
| 2026.02.17 | ₩23,263 | ₩25,574 | ₩23,209 | ₩24,924 | +7.14% | 115.8만 |
|---|
| 2026.02.13 | ₩23,973 | ₩24,589 | ₩22,968 | ₩23,383 | -2.46% | 107.8만 |
|---|
| 2026.02.12 | ₩25,594 | ₩25,970 | ₩23,852 | ₩23,893 | -6.65% | 194.8만 |
|---|
| 2026.02.11 | ₩26,774 | ₩28,006 | ₩24,295 | ₩25,983 | -2.95% | 434.6만 |
|---|
| 2026.02.10 | ₩22,526 | ₩23,732 | ₩21,976 | ₩22,472 | -0.24% | 179.2만 |
|---|
| 2026.02.09 | ₩22,646 | ₩22,914 | ₩21,574 | ₩22,405 | -1.07% | 102.4만 |
|---|
| 2026.02.06 | ₩21,708 | ₩22,674 | ₩20,918 | ₩22,244 | +2.47% | 209.5만 |
|---|
| 2026.02.05 | ₩23,558 | ₩23,801 | ₩20,958 | ₩21,172 | -10.13% | 172.2만 |
|---|
| 2026.02.04 | ₩25,635 | ₩26,203 | ₩23,718 | ₩24,147 | -5.80% | 116.6만 |
|---|
| 2026.02.03 | ₩26,707 | ₩27,752 | ₩24,442 | ₩25,782 | -3.46% | 181.5만 |
|---|
| 2026.02.02 | ₩29,105 | ₩29,862 | ₩26,532 | ₩26,707 | -8.24% | 155.3만 |
|---|
| 2026.01.30 | ₩31,035 | ₩31,606 | ₩28,797 | ₩28,810 | -7.17% | 69.7만 |
|---|
| 2026.01.29 | ₩30,794 | ₩31,450 | ₩28,891 | ₩30,820 | +0.09% | 101.3만 |
|---|
| 2026.01.28 | ₩32,696 | ₩33,447 | ₩30,954 | ₩31,075 | -4.96% | 50.8만 |
|---|
| 2026.01.27 | ₩32,696 | ₩33,326 | ₩32,134 | ₩32,482 | -0.66% | 48.1만 |
|---|
| 2026.01.26 | ₩33,702 | ₩35,336 | ₩32,509 | ₩32,616 | -3.22% | 46.5만 |
|---|
| 2026.01.23 | ₩33,621 | ₩33,956 | ₩32,964 | ₩33,702 | +0.24% | 42.7만 |
|---|
| 2026.01.22 | ₩35,712 | ₩36,100 | ₩33,594 | ₩33,742 | -5.52% | 73.4만 |
|---|
| 2026.01.21 | ₩38,016 | ₩38,633 | ₩33,983 | ₩35,055 | -7.79% | 76.3만 |
|---|
| 2026.01.20 | ₩36,181 | ₩40,857 | ₩36,181 | ₩37,762 | +4.37% | 75만 |
|---|
| 2026.01.16 | ₩37,253 | ₩37,923 | ₩36,047 | ₩37,266 | +0.04% | 48.7만 |
|---|
| 2026.01.15 | ₩36,810 | ₩38,030 | ₩36,663 | ₩37,145 | +0.91% | 35.1만 |
|---|
| 2026.01.14 | ₩36,248 | ₩37,186 | ₩35,752 | ₩36,650 | +1.11% | 59.1만 |
|---|
| 2026.01.13 | ₩38,124 | ₩38,150 | ₩35,377 | ₩36,395 | -4.53% | 80.1만 |
|---|
| 2026.01.12 | ₩37,521 | ₩39,075 | ₩35,899 | ₩37,494 | -0.07% | 93.7만 |
|---|
| 2026.01.09 | ₩38,485 | ₩38,579 | ₩35,805 | ₩38,351 | -0.35% | 82.4만 |
|---|
| 2026.01.08 | ₩39,678 | ₩41,380 | ₩37,474 | ₩38,258 | -3.58% | 97.9만 |
|---|
| 2026.01.07 | ₩39,343 | ₩39,732 | ₩37,789 | ₩38,713 | -1.60% | 111.7만 |
|---|
| 2026.01.06 | ₩39,249 | ₩39,825 | ₩37,990 | ₩39,557 | +0.79% | 114.5만 |
|---|
| 2026.01.05 | ₩36,998 | ₩39,303 | ₩36,877 | ₩38,928 | +5.22% | 72만 |
|---|
| 2026.01.02 | ₩39,102 | ₩39,490 | ₩35,591 | ₩36,623 | -6.34% | 86.4만 |
|---|
| 2025.12.31 | ₩37,521 | ₩38,258 | ₩37,094 | ₩37,802 | +0.75% | 64.2만 |
|---|
| 2025.12.30 | ₩39,959 | ₩40,000 | ₩37,534 | ₩37,588 | -5.94% | 91.4만 |
|---|
| 2025.12.29 | ₩38,887 | ₩40,201 | ₩38,861 | ₩39,490 | +1.55% | 60.4만 |
|---|
| 2025.12.26 | ₩40,710 | ₩41,273 | ₩39,410 | ₩39,986 | -1.78% | 36.3만 |
|---|
| 2025.12.24 | ₩42,586 | ₩42,586 | ₩39,531 | ₩40,361 | -5.22% | 38만 |
|---|
| 2025.12.23 | ₩42,331 | ₩43,041 | ₩41,179 | ₩42,371 | +0.09% | 61.9만 |
|---|
| 2025.12.22 | ₩40,964 | ₩42,693 | ₩40,268 | ₩42,693 | +4.22% | 52.9만 |
|---|
| 2025.12.19 | ₩40,482 | ₩41,514 | ₩40,013 | ₩40,951 | +1.16% | 276.9만 |
|---|
| 2025.12.18 | ₩38,016 | ₩40,938 | ₩37,896 | ₩40,308 | +6.03% | 69.2만 |
|---|
| 2025.12.17 | ₩37,521 | ₩40,026 | ₩37,283 | ₩37,480 | -0.11% | 67.8만 |
|---|
| 2025.12.16 | ₩39,102 | ₩40,174 | ₩37,186 | ₩37,293 | -4.63% | 56.2만 |
|---|
| 2025.12.15 | ₩40,268 | ₩40,683 | ₩39,289 | ₩39,785 | -1.20% | 53.4만 |
|---|
| 2025.12.12 | ₩41,809 | ₩43,819 | ₩39,946 | ₩40,227 | -3.78% | 72.7만 |
|---|
| 2025.12.11 | ₩42,036 | ₩43,216 | ₩41,795 | ₩42,063 | +0.06% | 44.4만 |
|---|
| 2025.12.10 | ₩41,541 | ₩43,390 | ₩40,281 | ₩42,130 | +1.42% | 51.3만 |
|---|
| 2025.12.09 | ₩40,589 | ₩42,329 | ₩40,310 | ₩41,567 | +2.41% | 81.6만 |
|---|
| 2025.12.08 | ₩39,062 | ₩42,389 | ₩38,392 | ₩40,616 | +3.98% | 130.3만 |
|---|
| 2025.12.05 | ₩40,428 | ₩40,730 | ₩37,561 | ₩38,043 | -5.90% | 98.4만 |
|---|
| 2025.12.04 | ₩39,839 | ₩41,541 | ₩37,373 | ₩39,986 | +0.37% | 137.1만 |
|---|
| 2025.12.03 | ₩39,263 | ₩40,067 | ₩37,534 | ₩39,531 | +0.68% | 138.7만 |
|---|
| 2025.12.02 | ₩35,953 | ₩39,322 | ₩35,403 | ₩38,016 | +5.74% | 141.6만 |
|---|
| 2025.12.01 | ₩36,449 | ₩36,449 | ₩34,720 | ₩35,135 | -3.60% | 69.3만 |
|---|
| 2025.11.28 | ₩36,382 | ₩36,784 | ₩35,645 | ₩36,542 | +0.44% | 25.6만 |
|---|
| 2025.11.26 | ₩34,720 | ₩36,636 | ₩34,425 | ₩36,073 | +3.90% | 36.8만 |
|---|
| 2025.11.25 | ₩34,814 | ₩36,596 | ₩33,849 | ₩34,720 | -0.27% | 51.7만 |
|---|
| 2025.11.24 | ₩34,090 | ₩35,712 | ₩32,589 | ₩34,841 | +2.20% | 63.3만 |
|---|
| 2025.11.21 | ₩31,825 | ₩33,715 | ₩30,016 | ₩33,380 | +4.88% | 61.8만 |
|---|
| 2025.11.20 | ₩33,903 | ₩34,185 | ₩30,673 | ₩31,571 | -6.88% | 86.1만 |
|---|
| 2025.11.19 | ₩34,707 | ₩35,886 | ₩32,428 | ₩33,018 | -4.86% | 71.6만 |
|---|
| 2025.11.18 | ₩37,145 | ₩38,177 | ₩31,772 | ₩34,774 | -6.39% | 196.1만 |
|---|
| 2025.11.17 | ₩43,055 | ₩43,055 | ₩36,851 | ₩37,521 | -12.85% | 129.6만 |
|---|
| 2025.11.14 | ₩42,224 | ₩43,953 | ₩40,335 | ₩42,077 | -0.35% | 86.5만 |
|---|
| 2025.11.13 | ₩48,777 | ₩48,817 | ₩41,889 | ₩43,149 | -11.54% | 106.4만 |
|---|
| 2025.11.12 | ₩46,901 | ₩48,442 | ₩45,574 | ₩48,254 | +2.89% | 91.4만 |
|---|
| 2025.11.11 | ₩45,587 | ₩46,901 | ₩43,852 | ₩46,673 | +2.38% | 96.5만 |
|---|
| 2025.11.10 | ₩44,422 | ₩46,231 | ₩42,499 | ₩45,654 | +2.78% | 458만 |
|---|
| 2025.11.07 | ₩47,705 | ₩47,812 | ₩40,201 | ₩42,894 | -10.08% | 321만 |
|---|
| 2025.11.06 | ₩50,505 | ₩52,931 | ₩47,238 | ₩47,584 | -5.78% | 233.9만 |
|---|
| 2025.11.05 | ₩47,504 | ₩50,824 | ₩46,231 | ₩49,313 | +3.81% | 360만 |
|---|
| 2025.11.04 | ₩45,561 | ₩51,363 | ₩41,340 | ₩48,241 | +5.88% | 1560.5만 |
|---|