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 | ₩27,747 | ₩28,243 | ₩27,244 | ₩28,136 | +1.40% | 132.1만 |
| 2026.10.08 | ₩26,862 | ₩27,774 | ₩26,714 | ₩27,492 | +2.35% | 116.9만 |
| 2026.10.07 | ₩27,371 | ₩27,619 | ₩26,526 | ₩27,170 | -0.73% | 180만 |
| 2026.10.06 | ₩27,988 | ₩28,913 | ₩27,116 | ₩28,028 | +0.14% | 149.9만 |
| 2026.10.05 | ₩29,732 | ₩30,458 | ₩27,170 | ₩27,760 | -6.63% | 287.3만 |
| 2026.10.02 | ₩29,933 | ₩30,006 | ₩28,350 | ₩29,732 | -0.67% | 218.9만 |
| 2026.10.01 | ₩29,450 | ₩30,161 | ₩28,981 | ₩29,141 | -1.05% | 130.9만 |
| 2026.09.30 | ₩30,241 | ₩31,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,638 |
| -2.00% |
| 193.9만 |
| 2026.09.29 | ₩31,153 | ₩32,076 | ₩29,591 | ₩30,094 | -3.40% | 224.7만 |
|---|
| 2026.09.28 | ₩31,314 | ₩32,300 | ₩30,516 | ₩30,684 | -2.01% | 192.7만 |
|---|
| 2026.09.25 | ₩31,247 | ₩33,004 | ₩31,247 | ₩31,985 | +2.36% | 182.4만 |
|---|
| 2026.09.24 | ₩32,105 | ₩32,263 | ₩29,839 | ₩31,046 | -3.30% | 233.6만 |
|---|
| 2026.09.23 | ₩30,804 | ₩32,682 | ₩30,174 | ₩32,642 | +5.96% | 221.2만 |
|---|
| 2026.09.22 | ₩29,778 | ₩31,529 | ₩29,316 | ₩31,220 | +4.84% | 398.1만 |
|---|
| 2026.09.21 | ₩28,243 | ₩30,322 | ₩27,800 | ₩29,597 | +4.80% | 592만 |
|---|
| 2026.09.18 | ₩29,504 | ₩29,973 | ₩27,385 | ₩28,028 | -5.00% | 2585.5만 |
|---|
| 2026.09.17 | ₩28,230 | ₩29,463 | ₩27,559 | ₩29,101 | +3.09% | 396.5만 |
|---|
| 2026.09.16 | ₩28,122 | ₩28,337 | ₩26,339 | ₩27,170 | -3.39% | 422.2만 |
|---|
| 2026.09.15 | ₩27,693 | ₩28,571 | ₩26,895 | ₩27,707 | +0.05% | 273.7만 |
|---|
| 2026.09.14 | ₩27,827 | ₩28,853 | ₩27,425 | ₩27,733 | -0.34% | 283.5만 |
|---|
| 2026.09.11 | ₩27,157 | ₩28,806 | ₩27,083 | ₩28,390 | +4.54% | 271.7만 |
|---|
| 2026.09.10 | ₩26,674 | ₩28,484 | ₩26,553 | ₩26,674 | 0.00% | 230.9만 |
|---|
| 2026.09.09 | ₩28,162 | ₩28,645 | ₩26,929 | ₩27,023 | -4.05% | 220.7만 |
|---|
| 2026.09.08 | ₩30,456 | ₩31,126 | ₩27,908 | ₩28,350 | -6.91% | 311.1만 |
|---|
| 2026.09.04 | ₩28,364 | ₩30,335 | ₩28,082 | ₩29,772 | +4.96% | 282만 |
|---|
| 2026.09.03 | ₩28,095 | ₩28,256 | ₩26,701 | ₩27,908 | -0.67% | 264.3만 |
|---|
| 2026.09.02 | ₩26,164 | ₩27,479 | ₩25,547 | ₩27,385 | +4.66% | 200.8만 |
|---|
| 2026.09.01 | ₩26,298 | ₩27,358 | ₩25,883 | ₩26,339 | +0.15% | 164.8만 |
|---|
| 2026.08.31 | ₩26,821 | ₩27,425 | ₩26,318 | ₩26,956 | +0.50% | 191.8만 |
|---|
| 2026.08.28 | ₩29,504 | ₩29,618 | ₩27,023 | ₩27,036 | -8.36% | 212.4만 |
|---|
| 2026.08.27 | ₩29,832 | ₩30,087 | ₩28,779 | ₩29,436 | -1.33% | 169.9만 |
|---|
| 2026.08.26 | ₩29,557 | ₩30,885 | ₩28,659 | ₩29,155 | -1.36% | 170.9만 |
|---|
| 2026.08.25 | ₩32,186 | ₩33,326 | ₩29,470 | ₩29,651 | -7.87% | 260.7만 |
|---|
| 2026.08.24 | ₩32,843 | ₩33,507 | ₩31,850 | ₩31,971 | -2.65% | 243.6만 |
|---|
| 2026.08.21 | ₩34,278 | ₩34,734 | ₩33,024 | ₩33,178 | -3.21% | 160.1만 |
|---|
| 2026.08.20 | ₩35,082 | ₩35,163 | ₩33,352 | ₩34,170 | -2.60% | 272.8만 |
|---|
| 2026.08.19 | ₩35,941 | ₩36,772 | ₩34,628 | ₩35,404 | -1.49% | 156.7만 |
|---|
| 2026.08.18 | ₩33,513 | ₩36,115 | ₩33,031 | ₩35,887 | +7.08% | 302만 |
|---|
| 2026.08.17 | ₩33,004 | ₩34,358 | ₩32,601 | ₩34,331 | +4.02% | 206.9만 |
|---|
| 2026.08.14 | ₩33,808 | ₩34,778 | ₩31,931 | ₩33,339 | -1.39% | 343.5만 |
|---|
| 2026.08.13 | ₩31,877 | ₩35,391 | ₩31,448 | ₩35,190 | +10.39% | 245.3만 |
|---|
| 2026.08.12 | ₩28,967 | ₩32,105 | ₩27,693 | ₩31,891 | +10.09% | 303.4만 |
|---|
| 2026.08.11 | ₩31,488 | ₩33,647 | ₩30,885 | ₩32,977 | +4.73% | 262.5만 |
|---|
| 2026.08.10 | ₩32,119 | ₩33,854 | ₩31,622 | ₩31,864 | -0.79% | 189.3만 |
|---|
| 2026.08.07 | ₩31,099 | ₩31,582 | ₩30,724 | ₩31,529 | +1.38% | 120.7만 |
|---|
| 2026.08.06 | ₩29,772 | ₩30,684 | ₩29,407 | ₩30,469 | +2.34% | 95.5만 |
|---|
| 2026.08.05 | ₩29,463 | ₩29,896 | ₩28,873 | ₩29,772 | +1.05% | 130.7만 |
|---|
| 2026.08.04 | ₩27,157 | ₩30,067 | ₩26,687 | ₩29,436 | +8.40% | 314.4만 |
|---|
| 2026.08.03 | ₩25,440 | ₩26,647 | ₩25,078 | ₩26,003 | +2.21% | 119.8만 |
|---|
| 2026.07.31 | ₩23,831 | ₩25,614 | ₩23,222 | ₩25,386 | +6.53% | 133.8만 |
|---|
| 2026.07.30 | ₩23,147 | ₩23,697 | ₩22,543 | ₩23,563 | +1.80% | 132.8만 |
|---|
| 2026.07.29 | ₩24,609 | ₩24,709 | ₩22,047 | ₩22,745 | -7.57% | 152.3만 |
|---|
| 2026.07.28 | ₩23,549 | ₩24,716 | ₩22,463 | ₩24,635 | +4.61% | 97.6만 |
|---|
| 2026.07.27 | ₩24,957 | ₩25,279 | ₩23,214 | ₩24,072 | -3.55% | 122.6만 |
|---|
| 2026.07.24 | ₩25,011 | ₩25,114 | ₩23,487 | ₩24,421 | -2.36% | 110만 |
|---|
| 2026.07.23 | ₩23,965 | ₩25,252 | ₩23,804 | ₩24,635 | +2.80% | 115.9만 |
|---|
| 2026.07.22 | ₩26,030 | ₩26,976 | ₩24,515 | ₩24,582 | -5.56% | 154.1만 |
|---|
| 2026.07.21 | ₩26,821 | ₩27,009 | ₩25,467 | ₩26,218 | -2.25% | 176.4만 |
|---|
| 2026.07.20 | ₩24,019 | ₩26,768 | ₩23,844 | ₩26,339 | +9.66% | 218만 |
|---|
| 2026.07.17 | ₩22,825 | ₩24,327 | ₩22,798 | ₩23,817 | +4.35% | 86.1만 |
|---|
| 2026.07.16 | ₩24,488 | ₩24,635 | ₩23,026 | ₩23,656 | -3.40% | 132만 |
|---|
| 2026.07.15 | ₩24,796 | ₩25,440 | ₩24,233 | ₩24,850 | +0.22% | 85.8만 |
|---|
| 2026.07.14 | ₩23,670 | ₩24,733 | ₩23,522 | ₩24,421 | +3.17% | 132.3만 |
|---|
| 2026.07.13 | ₩23,791 | ₩24,111 | ₩23,096 | ₩23,415 | -1.58% | 123.1만 |
|---|
| 2026.07.10 | ₩22,704 | ₩23,952 | ₩22,275 | ₩23,750 | +4.61% | 125.4만 |
|---|
| 2026.07.09 | ₩22,999 | ₩22,999 | ₩22,168 | ₩22,436 | -2.45% | 60.3만 |
|---|
| 2026.07.08 | ₩22,181 | ₩22,905 | ₩22,128 | ₩22,812 | +2.84% | 119.1만 |
|---|
| 2026.07.07 | ₩25,199 | ₩25,199 | ₩22,597 | ₩22,758 | -9.69% | 117.8만 |
|---|
| 2026.07.06 | ₩24,354 | ₩25,749 | ₩24,287 | ₩25,480 | +4.63% | 124.7만 |
|---|
| 2026.07.02 | ₩23,549 | ₩24,816 | ₩23,388 | ₩24,287 | +3.13% | 159.9만 |
|---|
| 2026.07.01 | ₩22,530 | ₩23,777 | ₩22,172 | ₩23,308 | +3.45% | 140.2만 |
|---|
| 2026.06.30 | ₩21,725 | ₩22,682 | ₩21,725 | ₩22,463 | +3.40% | 136.5만 |
|---|
| 2026.06.29 | ₩22,557 | ₩23,046 | ₩21,591 | ₩21,953 | -2.68% | 139.2만 |
|---|
| 2026.06.26 | ₩21,055 | ₩22,651 | ₩21,055 | ₩22,396 | +6.37% | 245만 |
|---|
| 2026.06.25 | ₩21,256 | ₩21,660 | ₩20,518 | ₩21,471 | +1.01% | 172.4만 |
|---|
| 2026.06.24 | ₩21,175 | ₩21,638 | ₩20,961 | ₩21,028 | -0.70% | 152.4만 |
|---|
| 2026.06.23 | ₩20,451 | ₩21,953 | ₩20,384 | ₩21,283 | +4.07% | 143만 |
|---|
| 2026.06.22 | ₩21,444 | ₩21,551 | ₩20,317 | ₩21,095 | -1.63% | 158.6만 |
|---|
| 2026.06.18 | ₩21,377 | ₩21,886 | ₩20,478 | ₩21,591 | +1.00% | 183.7만 |
|---|
| 2026.06.17 | ₩20,961 | ₩22,087 | ₩20,934 | ₩21,149 | +0.90% | 125.5만 |
|---|
| 2026.06.16 | ₩22,302 | ₩22,778 | ₩20,652 | ₩21,108 | -5.35% | 151.8만 |
|---|
| 2026.06.15 | ₩22,798 | ₩22,973 | ₩21,926 | ₩22,342 | -2.00% | 117.7만 |
|---|
| 2026.06.12 | ₩22,892 | ₩23,124 | ₩21,551 | ₩21,766 | -4.92% | 119.4만 |
|---|
| 2026.06.11 | ₩21,189 | ₩23,133 | ₩20,652 | ₩22,798 | +7.59% | 119.6만 |
|---|
| 2026.06.10 | ₩22,302 | ₩22,785 | ₩21,068 | ₩21,082 | -5.47% | 126.6만 |
|---|
| 2026.06.09 | ₩23,469 | ₩24,267 | ₩21,041 | ₩22,087 | -5.89% | 146.4만 |
|---|
| 2026.06.08 | ₩23,549 | ₩24,515 | ₩23,268 | ₩23,536 | -0.06% | 137.5만 |
|---|
| 2026.06.05 | ₩23,724 | ₩23,737 | ₩21,853 | ₩22,973 | -3.17% | 202.6만 |
|---|
| 2026.06.04 | ₩24,394 | ₩25,413 | ₩23,160 | ₩24,314 | -0.33% | 177.9만 |
|---|
| 2026.06.03 | ₩26,124 | ₩26,486 | ₩24,206 | ₩24,434 | -6.47% | 275.6만 |
|---|
| 2026.06.02 | ₩24,475 | ₩25,413 | ₩24,139 | ₩24,890 | +1.70% | 180.8만 |
|---|
| 2026.06.01 | ₩24,193 | ₩24,649 | ₩23,643 | ₩24,179 | -0.06% | 115만 |
|---|
| 2026.05.29 | ₩24,394 | ₩24,662 | ₩22,946 | ₩24,595 | +0.82% | 259.3만 |
|---|
| 2026.05.28 | ₩22,463 | ₩25,279 | ₩22,423 | ₩24,582 | +9.43% | 204.7만 |
|---|
| 2026.05.27 | ₩22,691 | ₩22,798 | ₩22,020 | ₩22,570 | -0.53% | 123만 |
|---|
| 2026.05.26 | ₩22,999 | ₩23,724 | ₩22,342 | ₩22,584 | -1.81% | 182.7만 |
|---|
| 2026.05.22 | ₩21,739 | ₩23,194 | ₩21,558 | ₩22,476 | +3.39% | 207.3만 |
|---|
| 2026.05.21 | ₩19,647 | ₩21,444 | ₩19,513 | ₩21,417 | +9.01% | 145.3만 |
|---|
| 2026.05.20 | ₩19,687 | ₩20,250 | ₩19,446 | ₩20,049 | +1.84% | 118.1만 |
|---|
| 2026.05.19 | ₩19,620 | ₩19,955 | ₩19,191 | ₩19,580 | -0.21% | 151.2만 |
|---|
| 2026.05.18 | ₩20,518 | ₩20,934 | ₩19,365 | ₩19,915 | -2.94% | 243만 |
|---|
| 2026.05.15 | ₩21,926 | ₩21,980 | ₩20,606 | ₩20,666 | -5.75% | 207.8만 |
|---|
| 2026.05.14 | ₩24,314 | ₩24,568 | ₩21,994 | ₩22,275 | -8.38% | 327.8만 |
|---|
| 2026.05.13 | ₩23,616 | ₩25,078 | ₩22,584 | ₩24,703 | +4.60% | 221.6만 |
|---|
| 2026.05.12 | ₩24,273 | ₩25,467 | ₩23,264 | ₩24,287 | +0.06% | 205만 |
|---|
| 2026.05.11 | ₩24,823 | ₩25,883 | ₩23,844 | ₩24,930 | +0.43% | 219.9만 |
|---|
| 2026.05.08 | ₩24,112 | ₩25,185 | ₩23,844 | ₩25,051 | +3.89% | 155.9만 |
|---|
| 2026.05.07 | ₩24,622 | ₩25,085 | ₩23,576 | ₩24,126 | -2.02% | 226.4만 |
|---|
| 2026.05.06 | ₩23,737 | ₩25,614 | ₩23,542 | ₩24,340 | +2.54% | 346.1만 |
|---|
| 2026.05.05 | ₩22,798 | ₩23,529 | ₩22,503 | ₩23,040 | +1.06% | 235.8만 |
|---|
| 2026.05.04 | ₩21,538 | ₩23,040 | ₩21,256 | ₩22,517 | +4.55% | 223.3만 |
|---|
| 2026.05.01 | ₩21,363 | ₩22,463 | ₩20,834 | ₩21,792 | +2.01% | 119.4만 |
|---|
| 2026.04.30 | ₩19,687 | ₩21,363 | ₩19,594 | ₩21,363 | +8.51% | 102.7만 |
|---|
| 2026.04.29 | ₩20,585 | ₩20,585 | ₩19,285 | ₩19,513 | -5.21% | 115.2만 |
|---|
| 2026.04.28 | ₩20,733 | ₩21,256 | ₩20,585 | ₩20,854 | +0.58% | 71.8만 |
|---|
| 2026.04.27 | ₩20,304 | ₩21,216 | ₩20,251 | ₩21,028 | +3.57% | 78.3만 |
|---|
| 2026.04.24 | ₩20,599 | ₩20,880 | ₩19,969 | ₩20,505 | -0.46% | 86만 |
|---|
| 2026.04.23 | ₩21,725 | ₩21,799 | ₩20,143 | ₩20,572 | -5.31% | 126.3만 |
|---|
| 2026.04.22 | ₩22,812 | ₩23,241 | ₩21,511 | ₩21,792 | -4.47% | 100.6만 |
|---|
| 2026.04.21 | ₩23,013 | ₩23,804 | ₩22,020 | ₩22,262 | -3.26% | 101.8만 |
|---|
| 2026.04.20 | ₩23,536 | ₩23,804 | ₩22,429 | ₩22,758 | -3.30% | 144.6만 |
|---|
| 2026.04.17 | ₩23,764 | ₩24,971 | ₩23,455 | ₩24,206 | +1.86% | 118.1만 |
|---|
| 2026.04.16 | ₩24,475 | ₩24,689 | ₩22,423 | ₩23,281 | -4.88% | 228.8만 |
|---|
| 2026.04.15 | ₩23,201 | ₩24,515 | ₩23,160 | ₩24,501 | +5.61% | 85.6만 |
|---|
| 2026.04.14 | ₩22,946 | ₩23,335 | ₩22,329 | ₩23,174 | +0.99% | 92.5만 |
|---|
| 2026.04.13 | ₩21,953 | ₩23,066 | ₩21,493 | ₩22,637 | +3.12% | 98.4만 |
|---|
| 2026.04.10 | ₩22,181 | ₩22,986 | ₩21,283 | ₩22,275 | +0.42% | 108.5만 |
|---|
| 2026.04.09 | ₩21,926 | ₩22,771 | ₩21,457 | ₩22,101 | +0.80% | 105만 |
|---|
| 2026.04.08 | ₩22,651 | ₩23,187 | ₩21,672 | ₩22,141 | -2.25% | 149.8만 |
|---|
| 2026.04.07 | ₩21,712 | ₩21,940 | ₩20,398 | ₩20,867 | -3.89% | 133.3만 |
|---|
| 2026.04.06 | ₩21,457 | ₩22,731 | ₩20,773 | ₩22,168 | +3.31% | 236만 |
|---|
| 2026.04.02 | ₩19,352 | ₩21,417 | ₩19,110 | ₩20,693 | +6.93% | 139.3만 |
|---|
| 2026.04.01 | ₩20,277 | ₩20,988 | ₩19,969 | ₩20,237 | -0.20% | 149.9만 |
|---|
| 2026.03.31 | ₩18,440 | ₩19,915 | ₩18,399 | ₩19,714 | +6.91% | 222.8만 |
|---|
| 2026.03.30 | ₩19,097 | ₩19,311 | ₩18,011 | ₩18,225 | -4.56% | 241.8만 |
|---|
| 2026.03.27 | ₩19,928 | ₩20,015 | ₩18,882 | ₩18,909 | -5.11% | 119.2만 |
|---|
| 2026.03.26 | ₩20,116 | ₩21,149 | ₩19,901 | ₩20,089 | -0.13% | 110.5만 |
|---|
| 2026.03.25 | ₩20,424 | ₩21,189 | ₩20,129 | ₩20,599 | +0.85% | 119.8만 |
|---|
| 2026.03.24 | ₩20,103 | ₩20,533 | ₩19,593 | ₩19,714 | -1.93% | 128.4만 |
|---|
| 2026.03.23 | ₩19,982 | ₩20,867 | ₩19,513 | ₩20,639 | +3.29% | 173.2만 |
|---|
| 2026.03.20 | ₩21,497 | ₩21,497 | ₩19,016 | ₩19,553 | -9.05% | 880.9만 |
|---|
| 2026.03.19 | ₩19,378 | ₩21,417 | ₩19,016 | ₩21,189 | +9.34% | 246.6만 |
|---|
| 2026.03.18 | ₩20,921 | ₩21,163 | ₩19,814 | ₩19,969 | -4.55% | 186.3만 |
|---|
| 2026.03.17 | ₩22,771 | ₩22,946 | ₩21,041 | ₩21,135 | -7.18% | 206.4만 |
|---|
| 2026.03.16 | ₩22,664 | ₩23,120 | ₩22,114 | ₩22,597 | -0.30% | 173.9만 |
|---|
| 2026.03.13 | ₩23,107 | ₩23,512 | ₩22,201 | ₩22,329 | -3.37% | 186.1만 |
|---|
| 2026.03.12 | ₩25,065 | ₩25,431 | ₩22,745 | ₩22,946 | -8.45% | 271.6만 |
|---|
| 2026.03.11 | ₩26,848 | ₩28,136 | ₩25,411 | ₩25,507 | -5.00% | 180.5만 |
|---|
| 2026.03.10 | ₩29,182 | ₩30,120 | ₩26,687 | ₩26,795 | -8.18% | 228.2만 |
|---|
| 2026.03.09 | ₩25,413 | ₩29,369 | ₩24,716 | ₩28,927 | +13.83% | 195.7만 |
|---|
| 2026.03.06 | ₩25,038 | ₩26,272 | ₩24,743 | ₩25,842 | +3.21% | 114.4만 |
|---|
| 2026.03.05 | ₩26,821 | ₩27,975 | ₩25,165 | ₩25,816 | -3.75% | 108.1만 |
|---|
| 2026.03.04 | ₩26,151 | ₩27,881 | ₩25,480 | ₩27,103 | +3.64% | 112.2만 |
|---|
| 2026.03.03 | ₩25,333 | ₩26,634 | ₩24,542 | ₩25,896 | +2.22% | 86.9만 |
|---|
| 2026.03.02 | ₩24,810 | ₩27,425 | ₩24,723 | ₩26,553 | +7.03% | 121.1만 |
|---|
| 2026.02.27 | ₩25,655 | ₩25,909 | ₩24,877 | ₩25,212 | -1.73% | 65.3만 |
|---|
| 2026.02.26 | ₩25,400 | ₩26,540 | ₩25,024 | ₩26,459 | +4.17% | 80.1만 |
|---|
| 2026.02.25 | ₩25,386 | ₩25,668 | ₩24,756 | ₩25,038 | -1.37% | 65.4만 |
|---|
| 2026.02.24 | ₩24,367 | ₩25,226 | ₩23,750 | ₩25,199 | +3.41% | 104.9만 |
|---|
| 2026.02.23 | ₩24,944 | ₩25,521 | ₩24,133 | ₩24,354 | -2.37% | 89.7만 |
|---|
| 2026.02.20 | ₩25,829 | ₩26,419 | ₩24,756 | ₩24,984 | -3.27% | 88.4만 |
|---|
| 2026.02.19 | ₩24,729 | ₩27,076 | ₩24,676 | ₩26,245 | +6.13% | 102.7만 |
|---|
| 2026.02.18 | ₩25,091 | ₩26,285 | ₩24,327 | ₩24,971 | -0.48% | 75만 |
|---|
| 2026.02.17 | ₩23,281 | ₩25,594 | ₩23,227 | ₩24,944 | +7.14% | 115.8만 |
|---|
| 2026.02.13 | ₩23,992 | ₩24,609 | ₩22,986 | ₩23,402 | -2.46% | 107.8만 |
|---|
| 2026.02.12 | ₩25,614 | ₩25,990 | ₩23,871 | ₩23,911 | -6.65% | 194.8만 |
|---|
| 2026.02.11 | ₩26,795 | ₩28,028 | ₩24,314 | ₩26,003 | -2.95% | 434.6만 |
|---|
| 2026.02.10 | ₩22,543 | ₩23,750 | ₩21,994 | ₩22,490 | -0.24% | 179.2만 |
|---|
| 2026.02.09 | ₩22,664 | ₩22,932 | ₩21,591 | ₩22,423 | -1.07% | 102.4만 |
|---|
| 2026.02.06 | ₩21,725 | ₩22,692 | ₩20,934 | ₩22,262 | +2.47% | 209.5만 |
|---|
| 2026.02.05 | ₩23,576 | ₩23,820 | ₩20,974 | ₩21,189 | -10.13% | 172.2만 |
|---|
| 2026.02.04 | ₩25,655 | ₩26,223 | ₩23,737 | ₩24,166 | -5.80% | 116.6만 |
|---|
| 2026.02.03 | ₩26,728 | ₩27,774 | ₩24,461 | ₩25,802 | -3.46% | 181.5만 |
|---|
| 2026.02.02 | ₩29,128 | ₩29,886 | ₩26,553 | ₩26,728 | -8.24% | 155.3만 |
|---|
| 2026.01.30 | ₩31,059 | ₩31,630 | ₩28,820 | ₩28,833 | -7.17% | 69.7만 |
|---|
| 2026.01.29 | ₩30,818 | ₩31,475 | ₩28,913 | ₩30,845 | +0.09% | 101.3만 |
|---|
| 2026.01.28 | ₩32,722 | ₩33,473 | ₩30,979 | ₩31,099 | -4.96% | 50.8만 |
|---|
| 2026.01.27 | ₩32,722 | ₩33,352 | ₩32,159 | ₩32,508 | -0.66% | 48.1만 |
|---|
| 2026.01.26 | ₩33,728 | ₩35,364 | ₩32,534 | ₩32,642 | -3.22% | 46.5만 |
|---|
| 2026.01.23 | ₩33,647 | ₩33,983 | ₩32,990 | ₩33,728 | +0.24% | 42.7만 |
|---|
| 2026.01.22 | ₩35,740 | ₩36,128 | ₩33,621 | ₩33,768 | -5.52% | 73.4만 |
|---|
| 2026.01.21 | ₩38,046 | ₩38,663 | ₩34,010 | ₩35,082 | -7.79% | 76.3만 |
|---|
| 2026.01.20 | ₩36,209 | ₩40,889 | ₩36,209 | ₩37,791 | +4.37% | 75만 |
|---|
| 2026.01.16 | ₩37,282 | ₩37,952 | ₩36,075 | ₩37,295 | +0.04% | 48.7만 |
|---|
| 2026.01.15 | ₩36,839 | ₩38,060 | ₩36,692 | ₩37,174 | +0.91% | 35.1만 |
|---|
| 2026.01.14 | ₩36,276 | ₩37,215 | ₩35,780 | ₩36,678 | +1.11% | 59.1만 |
|---|
| 2026.01.13 | ₩38,153 | ₩38,180 | ₩35,404 | ₩36,423 | -4.53% | 80.1만 |
|---|
| 2026.01.12 | ₩37,550 | ₩39,106 | ₩35,927 | ₩37,523 | -0.07% | 93.7만 |
|---|
| 2026.01.09 | ₩38,516 | ₩38,609 | ₩35,833 | ₩38,381 | -0.35% | 82.4만 |
|---|
| 2026.01.08 | ₩39,709 | ₩41,412 | ₩37,503 | ₩38,288 | -3.58% | 97.9만 |
|---|
| 2026.01.07 | ₩39,374 | ₩39,763 | ₩37,818 | ₩38,744 | -1.60% | 111.7만 |
|---|
| 2026.01.06 | ₩39,280 | ₩39,857 | ₩38,019 | ₩39,588 | +0.79% | 114.5만 |
|---|
| 2026.01.05 | ₩37,027 | ₩39,334 | ₩36,906 | ₩38,958 | +5.22% | 72만 |
|---|
| 2026.01.02 | ₩39,132 | ₩39,521 | ₩35,619 | ₩36,651 | -6.34% | 86.4만 |
|---|
| 2025.12.31 | ₩37,550 | ₩38,288 | ₩37,123 | ₩37,832 | +0.75% | 64.2만 |
|---|
| 2025.12.30 | ₩39,991 | ₩40,031 | ₩37,563 | ₩37,617 | -5.94% | 91.4만 |
|---|
| 2025.12.29 | ₩38,918 | ₩40,232 | ₩38,891 | ₩39,521 | +1.55% | 60.4만 |
|---|
| 2025.12.26 | ₩40,742 | ₩41,305 | ₩39,441 | ₩40,018 | -1.78% | 36.3만 |
|---|
| 2025.12.24 | ₩42,619 | ₩42,619 | ₩39,562 | ₩40,393 | -5.22% | 38만 |
|---|
| 2025.12.23 | ₩42,364 | ₩43,075 | ₩41,211 | ₩42,405 | +0.09% | 61.9만 |
|---|
| 2025.12.22 | ₩40,997 | ₩42,726 | ₩40,299 | ₩42,726 | +4.22% | 52.9만 |
|---|
| 2025.12.19 | ₩40,514 | ₩41,546 | ₩40,044 | ₩40,983 | +1.16% | 276.9만 |
|---|
| 2025.12.18 | ₩38,046 | ₩40,970 | ₩37,925 | ₩40,339 | +6.03% | 69.2만 |
|---|
| 2025.12.17 | ₩37,550 | ₩40,058 | ₩37,313 | ₩37,510 | -0.11% | 67.8만 |
|---|
| 2025.12.16 | ₩39,132 | ₩40,205 | ₩37,215 | ₩37,322 | -4.63% | 56.2만 |
|---|
| 2025.12.15 | ₩40,299 | ₩40,715 | ₩39,320 | ₩39,816 | -1.20% | 53.4만 |
|---|
| 2025.12.12 | ₩41,841 | ₩43,853 | ₩39,977 | ₩40,259 | -3.78% | 72.7만 |
|---|
| 2025.12.11 | ₩42,069 | ₩43,250 | ₩41,828 | ₩42,096 | +0.06% | 44.4만 |
|---|
| 2025.12.10 | ₩41,573 | ₩43,424 | ₩40,313 | ₩42,163 | +1.42% | 51.3만 |
|---|
| 2025.12.09 | ₩40,621 | ₩42,362 | ₩40,342 | ₩41,600 | +2.41% | 81.6만 |
|---|
| 2025.12.08 | ₩39,092 | ₩42,422 | ₩38,422 | ₩40,648 | +3.98% | 130.3만 |
|---|
| 2025.12.05 | ₩40,460 | ₩40,762 | ₩37,590 | ₩38,073 | -5.90% | 98.4만 |
|---|
| 2025.12.04 | ₩39,870 | ₩41,573 | ₩37,402 | ₩40,018 | +0.37% | 137.1만 |
|---|
| 2025.12.03 | ₩39,293 | ₩40,098 | ₩37,563 | ₩39,562 | +0.68% | 138.7만 |
|---|
| 2025.12.02 | ₩35,981 | ₩39,352 | ₩35,431 | ₩38,046 | +5.74% | 141.6만 |
|---|
| 2025.12.01 | ₩36,477 | ₩36,477 | ₩34,747 | ₩35,163 | -3.60% | 69.3만 |
|---|
| 2025.11.28 | ₩36,410 | ₩36,812 | ₩35,672 | ₩36,571 | +0.44% | 25.6만 |
|---|
| 2025.11.26 | ₩34,747 | ₩36,665 | ₩34,452 | ₩36,102 | +3.90% | 36.8만 |
|---|
| 2025.11.25 | ₩34,841 | ₩36,625 | ₩33,875 | ₩34,747 | -0.27% | 51.7만 |
|---|
| 2025.11.24 | ₩34,117 | ₩35,740 | ₩32,615 | ₩34,868 | +2.20% | 63.3만 |
|---|
| 2025.11.21 | ₩31,850 | ₩33,741 | ₩30,040 | ₩33,406 | +4.88% | 61.8만 |
|---|
| 2025.11.20 | ₩33,929 | ₩34,212 | ₩30,697 | ₩31,596 | -6.88% | 86.1만 |
|---|
| 2025.11.19 | ₩34,734 | ₩35,914 | ₩32,454 | ₩33,044 | -4.86% | 71.6만 |
|---|
| 2025.11.18 | ₩37,174 | ₩38,207 | ₩31,797 | ₩34,801 | -6.39% | 196.1만 |
|---|
| 2025.11.17 | ₩43,089 | ₩43,089 | ₩36,879 | ₩37,550 | -12.85% | 129.6만 |
|---|
| 2025.11.14 | ₩42,257 | ₩43,987 | ₩40,366 | ₩42,110 | -0.35% | 86.5만 |
|---|
| 2025.11.13 | ₩48,815 | ₩48,855 | ₩41,922 | ₩43,182 | -11.54% | 106.4만 |
|---|
| 2025.11.12 | ₩46,937 | ₩48,480 | ₩45,610 | ₩48,292 | +2.89% | 91.4만 |
|---|
| 2025.11.11 | ₩45,623 | ₩46,937 | ₩43,887 | ₩46,709 | +2.38% | 96.5만 |
|---|
| 2025.11.10 | ₩44,456 | ₩46,267 | ₩42,532 | ₩45,690 | +2.78% | 458만 |
|---|
| 2025.11.07 | ₩47,742 | ₩47,849 | ₩40,232 | ₩42,928 | -10.08% | 321만 |
|---|
| 2025.11.06 | ₩50,545 | ₩52,972 | ₩47,275 | ₩47,621 | -5.78% | 233.9만 |
|---|
| 2025.11.05 | ₩47,541 | ₩50,864 | ₩46,267 | ₩49,351 | +3.81% | 360만 |
|---|
| 2025.11.04 | ₩45,596 | ₩51,403 | ₩41,372 | ₩48,279 | +5.88% | 1560.5만 |
|---|