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 | ₩27,745 | ₩28,241 | ₩27,242 | ₩28,134 | +1.40% | 132.1만 |
| 2026.10.08 | ₩26,860 | ₩27,771 | ₩26,712 | ₩27,490 | +2.35% | 116.9만 |
| 2026.10.07 | ₩27,369 | ₩27,617 | ₩26,524 | ₩27,168 | -0.73% | 180만 |
| 2026.10.06 | ₩27,986 | ₩28,911 | ₩27,114 | ₩28,026 | +0.14% | 149.9만 |
| 2026.10.05 | ₩29,729 | ₩30,456 | ₩27,168 | ₩27,758 | -6.63% | 287.3만 |
| 2026.10.02 | ₩29,930 | ₩30,004 | ₩28,348 | ₩29,729 | -0.67% | 218.9만 |
| 2026.10.01 | ₩29,448 | ₩30,158 | ₩28,978 | ₩29,139 | -1.05% | 130.9만 |
| 2026.09.30 | ₩30,239 | ₩31,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,635 |
| -2.00% |
| 193.9만 |
| 2026.09.29 | ₩31,151 | ₩32,073 | ₩29,589 | ₩30,091 | -3.40% | 224.7만 |
|---|
| 2026.09.28 | ₩31,312 | ₩32,297 | ₩30,514 | ₩30,681 | -2.01% | 192.7만 |
|---|
| 2026.09.25 | ₩31,245 | ₩33,001 | ₩31,245 | ₩31,982 | +2.36% | 182.4만 |
|---|
| 2026.09.24 | ₩32,103 | ₩32,261 | ₩29,837 | ₩31,043 | -3.30% | 233.6만 |
|---|
| 2026.09.23 | ₩30,802 | ₩32,679 | ₩30,172 | ₩32,639 | +5.96% | 221.2만 |
|---|
| 2026.09.22 | ₩29,776 | ₩31,526 | ₩29,314 | ₩31,218 | +4.84% | 398.1만 |
|---|
| 2026.09.21 | ₩28,241 | ₩30,319 | ₩27,798 | ₩29,595 | +4.80% | 592만 |
|---|
| 2026.09.18 | ₩29,501 | ₩29,971 | ₩27,383 | ₩28,026 | -5.00% | 2585.5만 |
|---|
| 2026.09.17 | ₩28,227 | ₩29,461 | ₩27,557 | ₩29,099 | +3.09% | 396.5만 |
|---|
| 2026.09.16 | ₩28,120 | ₩28,335 | ₩26,337 | ₩27,168 | -3.39% | 422.2만 |
|---|
| 2026.09.15 | ₩27,691 | ₩28,569 | ₩26,893 | ₩27,704 | +0.05% | 273.7만 |
|---|
| 2026.09.14 | ₩27,825 | ₩28,851 | ₩27,423 | ₩27,731 | -0.34% | 283.5만 |
|---|
| 2026.09.11 | ₩27,155 | ₩28,804 | ₩27,081 | ₩28,388 | +4.54% | 271.7만 |
|---|
| 2026.09.10 | ₩26,672 | ₩28,482 | ₩26,551 | ₩26,672 | 0.00% | 230.9만 |
|---|
| 2026.09.09 | ₩28,160 | ₩28,643 | ₩26,927 | ₩27,021 | -4.05% | 220.7만 |
|---|
| 2026.09.08 | ₩30,453 | ₩31,124 | ₩27,906 | ₩28,348 | -6.91% | 311.1만 |
|---|
| 2026.09.04 | ₩28,362 | ₩30,333 | ₩28,080 | ₩29,770 | +4.96% | 282만 |
|---|
| 2026.09.03 | ₩28,093 | ₩28,254 | ₩26,699 | ₩27,906 | -0.67% | 264.3만 |
|---|
| 2026.09.02 | ₩26,162 | ₩27,476 | ₩25,545 | ₩27,383 | +4.66% | 200.8만 |
|---|
| 2026.09.01 | ₩26,296 | ₩27,356 | ₩25,881 | ₩26,337 | +0.15% | 164.8만 |
|---|
| 2026.08.31 | ₩26,819 | ₩27,423 | ₩26,317 | ₩26,953 | +0.50% | 191.8만 |
|---|
| 2026.08.28 | ₩29,501 | ₩29,615 | ₩27,021 | ₩27,034 | -8.36% | 212.4만 |
|---|
| 2026.08.27 | ₩29,830 | ₩30,085 | ₩28,777 | ₩29,434 | -1.33% | 169.9만 |
|---|
| 2026.08.26 | ₩29,555 | ₩30,883 | ₩28,657 | ₩29,153 | -1.36% | 170.9만 |
|---|
| 2026.08.25 | ₩32,183 | ₩33,323 | ₩29,468 | ₩29,649 | -7.87% | 260.7만 |
|---|
| 2026.08.24 | ₩32,840 | ₩33,504 | ₩31,848 | ₩31,969 | -2.65% | 243.6만 |
|---|
| 2026.08.21 | ₩34,275 | ₩34,731 | ₩33,021 | ₩33,176 | -3.21% | 160.1만 |
|---|
| 2026.08.20 | ₩35,080 | ₩35,160 | ₩33,350 | ₩34,168 | -2.60% | 272.8만 |
|---|
| 2026.08.19 | ₩35,938 | ₩36,769 | ₩34,625 | ₩35,402 | -1.49% | 156.7만 |
|---|
| 2026.08.18 | ₩33,511 | ₩36,112 | ₩33,028 | ₩35,884 | +7.08% | 302만 |
|---|
| 2026.08.17 | ₩33,001 | ₩34,356 | ₩32,599 | ₩34,329 | +4.02% | 206.9만 |
|---|
| 2026.08.14 | ₩33,806 | ₩34,775 | ₩31,928 | ₩33,337 | -1.39% | 343.5만 |
|---|
| 2026.08.13 | ₩31,875 | ₩35,388 | ₩31,446 | ₩35,187 | +10.39% | 245.3만 |
|---|
| 2026.08.12 | ₩28,965 | ₩32,103 | ₩27,691 | ₩31,888 | +10.09% | 303.4만 |
|---|
| 2026.08.11 | ₩31,486 | ₩33,645 | ₩30,883 | ₩32,974 | +4.73% | 262.5만 |
|---|
| 2026.08.10 | ₩32,116 | ₩33,851 | ₩31,620 | ₩31,861 | -0.79% | 189.3만 |
|---|
| 2026.08.07 | ₩31,097 | ₩31,580 | ₩30,722 | ₩31,526 | +1.38% | 120.7만 |
|---|
| 2026.08.06 | ₩29,770 | ₩30,681 | ₩29,405 | ₩30,467 | +2.34% | 95.5만 |
|---|
| 2026.08.05 | ₩29,461 | ₩29,894 | ₩28,871 | ₩29,770 | +1.05% | 130.7만 |
|---|
| 2026.08.04 | ₩27,155 | ₩30,065 | ₩26,685 | ₩29,434 | +8.40% | 314.4만 |
|---|
| 2026.08.03 | ₩25,438 | ₩26,645 | ₩25,076 | ₩26,001 | +2.21% | 119.8만 |
|---|
| 2026.07.31 | ₩23,829 | ₩25,613 | ₩23,220 | ₩25,385 | +6.53% | 133.8만 |
|---|
| 2026.07.30 | ₩23,145 | ₩23,695 | ₩22,542 | ₩23,561 | +1.80% | 132.8만 |
|---|
| 2026.07.29 | ₩24,607 | ₩24,707 | ₩22,046 | ₩22,743 | -7.57% | 152.3만 |
|---|
| 2026.07.28 | ₩23,547 | ₩24,714 | ₩22,461 | ₩24,634 | +4.61% | 97.6만 |
|---|
| 2026.07.27 | ₩24,955 | ₩25,277 | ₩23,212 | ₩24,070 | -3.55% | 122.6만 |
|---|
| 2026.07.24 | ₩25,009 | ₩25,112 | ₩23,486 | ₩24,419 | -2.36% | 110만 |
|---|
| 2026.07.23 | ₩23,963 | ₩25,250 | ₩23,802 | ₩24,634 | +2.80% | 115.9만 |
|---|
| 2026.07.22 | ₩26,028 | ₩26,974 | ₩24,513 | ₩24,580 | -5.56% | 154.1만 |
|---|
| 2026.07.21 | ₩26,819 | ₩27,007 | ₩25,465 | ₩26,216 | -2.25% | 176.4만 |
|---|
| 2026.07.20 | ₩24,017 | ₩26,766 | ₩23,842 | ₩26,337 | +9.66% | 218만 |
|---|
| 2026.07.17 | ₩22,823 | ₩24,325 | ₩22,796 | ₩23,816 | +4.35% | 86.1만 |
|---|
| 2026.07.16 | ₩24,486 | ₩24,634 | ₩23,024 | ₩23,655 | -3.40% | 132만 |
|---|
| 2026.07.15 | ₩24,795 | ₩25,438 | ₩24,231 | ₩24,848 | +0.22% | 85.8만 |
|---|
| 2026.07.14 | ₩23,668 | ₩24,732 | ₩23,521 | ₩24,419 | +3.17% | 132.3만 |
|---|
| 2026.07.13 | ₩23,789 | ₩24,109 | ₩23,094 | ₩23,413 | -1.58% | 123.1만 |
|---|
| 2026.07.10 | ₩22,703 | ₩23,950 | ₩22,274 | ₩23,749 | +4.61% | 125.4만 |
|---|
| 2026.07.09 | ₩22,998 | ₩22,998 | ₩22,166 | ₩22,434 | -2.45% | 60.3만 |
|---|
| 2026.07.08 | ₩22,180 | ₩22,904 | ₩22,126 | ₩22,810 | +2.84% | 119.1만 |
|---|
| 2026.07.07 | ₩25,197 | ₩25,197 | ₩22,595 | ₩22,756 | -9.69% | 117.8만 |
|---|
| 2026.07.06 | ₩24,352 | ₩25,747 | ₩24,285 | ₩25,478 | +4.63% | 124.7만 |
|---|
| 2026.07.02 | ₩23,547 | ₩24,815 | ₩23,387 | ₩24,285 | +3.13% | 159.9만 |
|---|
| 2026.07.01 | ₩22,528 | ₩23,775 | ₩22,170 | ₩23,306 | +3.45% | 140.2만 |
|---|
| 2026.06.30 | ₩21,724 | ₩22,680 | ₩21,724 | ₩22,461 | +3.40% | 136.5만 |
|---|
| 2026.06.29 | ₩22,555 | ₩23,045 | ₩21,590 | ₩21,952 | -2.68% | 139.2만 |
|---|
| 2026.06.26 | ₩21,053 | ₩22,649 | ₩21,053 | ₩22,394 | +6.37% | 245만 |
|---|
| 2026.06.25 | ₩21,254 | ₩21,658 | ₩20,517 | ₩21,469 | +1.01% | 172.4만 |
|---|
| 2026.06.24 | ₩21,174 | ₩21,637 | ₩20,959 | ₩21,026 | -0.70% | 152.4만 |
|---|
| 2026.06.23 | ₩20,450 | ₩21,952 | ₩20,383 | ₩21,281 | +4.07% | 143만 |
|---|
| 2026.06.22 | ₩21,442 | ₩21,549 | ₩20,316 | ₩21,093 | -1.63% | 158.6만 |
|---|
| 2026.06.18 | ₩21,375 | ₩21,885 | ₩20,477 | ₩21,590 | +1.00% | 183.7만 |
|---|
| 2026.06.17 | ₩20,959 | ₩22,086 | ₩20,933 | ₩21,147 | +0.90% | 125.5만 |
|---|
| 2026.06.16 | ₩22,300 | ₩22,776 | ₩20,651 | ₩21,107 | -5.35% | 151.8만 |
|---|
| 2026.06.15 | ₩22,796 | ₩22,971 | ₩21,925 | ₩22,341 | -2.00% | 117.7만 |
|---|
| 2026.06.12 | ₩22,890 | ₩23,122 | ₩21,549 | ₩21,764 | -4.92% | 119.4만 |
|---|
| 2026.06.11 | ₩21,187 | ₩23,132 | ₩20,651 | ₩22,796 | +7.59% | 119.6만 |
|---|
| 2026.06.10 | ₩22,300 | ₩22,783 | ₩21,067 | ₩21,080 | -5.47% | 126.6만 |
|---|
| 2026.06.09 | ₩23,467 | ₩24,265 | ₩21,040 | ₩22,086 | -5.89% | 146.4만 |
|---|
| 2026.06.08 | ₩23,547 | ₩24,513 | ₩23,266 | ₩23,534 | -0.06% | 137.5만 |
|---|
| 2026.06.05 | ₩23,722 | ₩23,735 | ₩21,851 | ₩22,971 | -3.17% | 202.6만 |
|---|
| 2026.06.04 | ₩24,392 | ₩25,411 | ₩23,159 | ₩24,312 | -0.33% | 177.9만 |
|---|
| 2026.06.03 | ₩26,122 | ₩26,484 | ₩24,205 | ₩24,432 | -6.47% | 275.6만 |
|---|
| 2026.06.02 | ₩24,473 | ₩25,411 | ₩24,137 | ₩24,888 | +1.70% | 180.8만 |
|---|
| 2026.06.01 | ₩24,191 | ₩24,647 | ₩23,641 | ₩24,178 | -0.06% | 115만 |
|---|
| 2026.05.29 | ₩24,392 | ₩24,660 | ₩22,944 | ₩24,593 | +0.82% | 259.3만 |
|---|
| 2026.05.28 | ₩22,461 | ₩25,277 | ₩22,421 | ₩24,580 | +9.43% | 204.7만 |
|---|
| 2026.05.27 | ₩22,689 | ₩22,796 | ₩22,019 | ₩22,569 | -0.53% | 123만 |
|---|
| 2026.05.26 | ₩22,998 | ₩23,722 | ₩22,341 | ₩22,582 | -1.81% | 182.7만 |
|---|
| 2026.05.22 | ₩21,737 | ₩23,192 | ₩21,556 | ₩22,475 | +3.39% | 207.3만 |
|---|
| 2026.05.21 | ₩19,645 | ₩21,442 | ₩19,511 | ₩21,415 | +9.01% | 145.3만 |
|---|
| 2026.05.20 | ₩19,685 | ₩20,249 | ₩19,444 | ₩20,048 | +1.84% | 118.1만 |
|---|
| 2026.05.19 | ₩19,618 | ₩19,954 | ₩19,189 | ₩19,578 | -0.21% | 151.2만 |
|---|
| 2026.05.18 | ₩20,517 | ₩20,933 | ₩19,364 | ₩19,913 | -2.94% | 243만 |
|---|
| 2026.05.15 | ₩21,925 | ₩21,978 | ₩20,604 | ₩20,664 | -5.75% | 207.8만 |
|---|
| 2026.05.14 | ₩24,312 | ₩24,567 | ₩21,992 | ₩22,274 | -8.38% | 327.8만 |
|---|
| 2026.05.13 | ₩23,614 | ₩25,076 | ₩22,582 | ₩24,701 | +4.60% | 221.6만 |
|---|
| 2026.05.12 | ₩24,272 | ₩25,465 | ₩23,262 | ₩24,285 | +0.06% | 205만 |
|---|
| 2026.05.11 | ₩24,821 | ₩25,881 | ₩23,842 | ₩24,929 | +0.43% | 219.9만 |
|---|
| 2026.05.08 | ₩24,111 | ₩25,183 | ₩23,842 | ₩25,049 | +3.89% | 155.9만 |
|---|
| 2026.05.07 | ₩24,620 | ₩25,083 | ₩23,574 | ₩24,124 | -2.02% | 226.4만 |
|---|
| 2026.05.06 | ₩23,735 | ₩25,613 | ₩23,541 | ₩24,339 | +2.54% | 346.1만 |
|---|
| 2026.05.05 | ₩22,796 | ₩23,527 | ₩22,501 | ₩23,038 | +1.06% | 235.8만 |
|---|
| 2026.05.04 | ₩21,536 | ₩23,038 | ₩21,254 | ₩22,515 | +4.55% | 223.3만 |
|---|
| 2026.05.01 | ₩21,362 | ₩22,461 | ₩20,832 | ₩21,791 | +2.01% | 119.4만 |
|---|
| 2026.04.30 | ₩19,685 | ₩21,362 | ₩19,593 | ₩21,362 | +8.51% | 102.7만 |
|---|
| 2026.04.29 | ₩20,584 | ₩20,584 | ₩19,283 | ₩19,511 | -5.21% | 115.2만 |
|---|
| 2026.04.28 | ₩20,731 | ₩21,254 | ₩20,584 | ₩20,852 | +0.58% | 71.8만 |
|---|
| 2026.04.27 | ₩20,302 | ₩21,214 | ₩20,250 | ₩21,026 | +3.57% | 78.3만 |
|---|
| 2026.04.24 | ₩20,597 | ₩20,879 | ₩19,967 | ₩20,503 | -0.46% | 86만 |
|---|
| 2026.04.23 | ₩21,724 | ₩21,797 | ₩20,141 | ₩20,570 | -5.31% | 126.3만 |
|---|
| 2026.04.22 | ₩22,810 | ₩23,239 | ₩21,509 | ₩21,791 | -4.47% | 100.6만 |
|---|
| 2026.04.21 | ₩23,011 | ₩23,802 | ₩22,019 | ₩22,260 | -3.26% | 101.8만 |
|---|
| 2026.04.20 | ₩23,534 | ₩23,802 | ₩22,428 | ₩22,756 | -3.30% | 144.6만 |
|---|
| 2026.04.17 | ₩23,762 | ₩24,969 | ₩23,454 | ₩24,205 | +1.86% | 118.1만 |
|---|
| 2026.04.16 | ₩24,473 | ₩24,687 | ₩22,421 | ₩23,279 | -4.88% | 228.8만 |
|---|
| 2026.04.15 | ₩23,199 | ₩24,513 | ₩23,159 | ₩24,500 | +5.61% | 85.6만 |
|---|
| 2026.04.14 | ₩22,944 | ₩23,333 | ₩22,327 | ₩23,172 | +0.99% | 92.5만 |
|---|
| 2026.04.13 | ₩21,952 | ₩23,065 | ₩21,492 | ₩22,636 | +3.12% | 98.4만 |
|---|
| 2026.04.10 | ₩22,180 | ₩22,984 | ₩21,281 | ₩22,274 | +0.42% | 108.5만 |
|---|
| 2026.04.09 | ₩21,925 | ₩22,770 | ₩21,456 | ₩22,099 | +0.80% | 105만 |
|---|
| 2026.04.08 | ₩22,649 | ₩23,185 | ₩21,670 | ₩22,139 | -2.25% | 149.8만 |
|---|
| 2026.04.07 | ₩21,710 | ₩21,938 | ₩20,396 | ₩20,865 | -3.89% | 133.3만 |
|---|
| 2026.04.06 | ₩21,456 | ₩22,729 | ₩20,772 | ₩22,166 | +3.31% | 236만 |
|---|
| 2026.04.02 | ₩19,350 | ₩21,415 | ₩19,109 | ₩20,691 | +6.93% | 139.3만 |
|---|
| 2026.04.01 | ₩20,275 | ₩20,986 | ₩19,967 | ₩20,235 | -0.20% | 149.9만 |
|---|
| 2026.03.31 | ₩18,438 | ₩19,913 | ₩18,398 | ₩19,712 | +6.91% | 222.8만 |
|---|
| 2026.03.30 | ₩19,095 | ₩19,310 | ₩18,009 | ₩18,224 | -4.56% | 241.8만 |
|---|
| 2026.03.27 | ₩19,927 | ₩20,014 | ₩18,881 | ₩18,908 | -5.11% | 119.2만 |
|---|
| 2026.03.26 | ₩20,115 | ₩21,147 | ₩19,900 | ₩20,088 | -0.13% | 110.5만 |
|---|
| 2026.03.25 | ₩20,423 | ₩21,187 | ₩20,128 | ₩20,597 | +0.85% | 119.8만 |
|---|
| 2026.03.24 | ₩20,101 | ₩20,532 | ₩19,592 | ₩19,712 | -1.93% | 128.4만 |
|---|
| 2026.03.23 | ₩19,980 | ₩20,865 | ₩19,511 | ₩20,638 | +3.29% | 173.2만 |
|---|
| 2026.03.20 | ₩21,496 | ₩21,496 | ₩19,015 | ₩19,551 | -9.05% | 880.9만 |
|---|
| 2026.03.19 | ₩19,377 | ₩21,415 | ₩19,015 | ₩21,187 | +9.34% | 246.6만 |
|---|
| 2026.03.18 | ₩20,919 | ₩21,162 | ₩19,813 | ₩19,967 | -4.55% | 186.3만 |
|---|
| 2026.03.17 | ₩22,770 | ₩22,944 | ₩21,040 | ₩21,134 | -7.18% | 206.4만 |
|---|
| 2026.03.16 | ₩22,662 | ₩23,118 | ₩22,113 | ₩22,595 | -0.30% | 173.9만 |
|---|
| 2026.03.13 | ₩23,105 | ₩23,510 | ₩22,200 | ₩22,327 | -3.37% | 186.1만 |
|---|
| 2026.03.12 | ₩25,063 | ₩25,429 | ₩22,743 | ₩22,944 | -8.45% | 271.6만 |
|---|
| 2026.03.11 | ₩26,846 | ₩28,134 | ₩25,409 | ₩25,505 | -5.00% | 180.5만 |
|---|
| 2026.03.10 | ₩29,180 | ₩30,118 | ₩26,685 | ₩26,793 | -8.18% | 228.2만 |
|---|
| 2026.03.09 | ₩25,411 | ₩29,367 | ₩24,714 | ₩28,925 | +13.83% | 195.7만 |
|---|
| 2026.03.06 | ₩25,036 | ₩26,270 | ₩24,741 | ₩25,840 | +3.21% | 114.4만 |
|---|
| 2026.03.05 | ₩26,819 | ₩27,973 | ₩25,163 | ₩25,814 | -3.75% | 108.1만 |
|---|
| 2026.03.04 | ₩26,149 | ₩27,879 | ₩25,478 | ₩27,101 | +3.64% | 112.2만 |
|---|
| 2026.03.03 | ₩25,331 | ₩26,632 | ₩24,540 | ₩25,894 | +2.22% | 86.9만 |
|---|
| 2026.03.02 | ₩24,808 | ₩27,423 | ₩24,721 | ₩26,551 | +7.03% | 121.1만 |
|---|
| 2026.02.27 | ₩25,653 | ₩25,908 | ₩24,875 | ₩25,210 | -1.73% | 65.3만 |
|---|
| 2026.02.26 | ₩25,398 | ₩26,538 | ₩25,022 | ₩26,457 | +4.17% | 80.1만 |
|---|
| 2026.02.25 | ₩25,385 | ₩25,666 | ₩24,754 | ₩25,036 | -1.37% | 65.4만 |
|---|
| 2026.02.24 | ₩24,365 | ₩25,224 | ₩23,749 | ₩25,197 | +3.41% | 104.9만 |
|---|
| 2026.02.23 | ₩24,942 | ₩25,519 | ₩24,131 | ₩24,352 | -2.37% | 89.7만 |
|---|
| 2026.02.20 | ₩25,827 | ₩26,417 | ₩24,754 | ₩24,982 | -3.27% | 88.4만 |
|---|
| 2026.02.19 | ₩24,727 | ₩27,074 | ₩24,674 | ₩26,243 | +6.13% | 102.7만 |
|---|
| 2026.02.18 | ₩25,090 | ₩26,283 | ₩24,325 | ₩24,969 | -0.48% | 75만 |
|---|
| 2026.02.17 | ₩23,279 | ₩25,592 | ₩23,226 | ₩24,942 | +7.14% | 115.8만 |
|---|
| 2026.02.13 | ₩23,990 | ₩24,607 | ₩22,984 | ₩23,400 | -2.46% | 107.8만 |
|---|
| 2026.02.12 | ₩25,613 | ₩25,988 | ₩23,869 | ₩23,909 | -6.65% | 194.8만 |
|---|
| 2026.02.11 | ₩26,793 | ₩28,026 | ₩24,312 | ₩26,001 | -2.95% | 434.6만 |
|---|
| 2026.02.10 | ₩22,542 | ₩23,749 | ₩21,992 | ₩22,488 | -0.24% | 179.2만 |
|---|
| 2026.02.09 | ₩22,662 | ₩22,931 | ₩21,590 | ₩22,421 | -1.07% | 102.4만 |
|---|
| 2026.02.06 | ₩21,724 | ₩22,691 | ₩20,933 | ₩22,260 | +2.47% | 209.5만 |
|---|
| 2026.02.05 | ₩23,574 | ₩23,818 | ₩20,973 | ₩21,187 | -10.13% | 172.2만 |
|---|
| 2026.02.04 | ₩25,653 | ₩26,221 | ₩23,735 | ₩24,164 | -5.80% | 116.6만 |
|---|
| 2026.02.03 | ₩26,726 | ₩27,771 | ₩24,459 | ₩25,800 | -3.46% | 181.5만 |
|---|
| 2026.02.02 | ₩29,126 | ₩29,884 | ₩26,551 | ₩26,726 | -8.24% | 155.3만 |
|---|
| 2026.01.30 | ₩31,057 | ₩31,628 | ₩28,817 | ₩28,831 | -7.17% | 69.7만 |
|---|
| 2026.01.29 | ₩30,815 | ₩31,473 | ₩28,911 | ₩30,842 | +0.09% | 101.3만 |
|---|
| 2026.01.28 | ₩32,720 | ₩33,471 | ₩30,976 | ₩31,097 | -4.96% | 50.8만 |
|---|
| 2026.01.27 | ₩32,720 | ₩33,350 | ₩32,156 | ₩32,505 | -0.66% | 48.1만 |
|---|
| 2026.01.26 | ₩33,725 | ₩35,361 | ₩32,532 | ₩32,639 | -3.22% | 46.5만 |
|---|
| 2026.01.23 | ₩33,645 | ₩33,980 | ₩32,988 | ₩33,725 | +0.24% | 42.7만 |
|---|
| 2026.01.22 | ₩35,737 | ₩36,126 | ₩33,618 | ₩33,766 | -5.52% | 73.4만 |
|---|
| 2026.01.21 | ₩38,043 | ₩38,660 | ₩34,007 | ₩35,080 | -7.79% | 76.3만 |
|---|
| 2026.01.20 | ₩36,206 | ₩40,886 | ₩36,206 | ₩37,789 | +4.37% | 75만 |
|---|
| 2026.01.16 | ₩37,279 | ₩37,949 | ₩36,072 | ₩37,292 | +0.04% | 48.7만 |
|---|
| 2026.01.15 | ₩36,836 | ₩38,057 | ₩36,689 | ₩37,172 | +0.91% | 35.1만 |
|---|
| 2026.01.14 | ₩36,273 | ₩37,212 | ₩35,777 | ₩36,676 | +1.11% | 59.1만 |
|---|
| 2026.01.13 | ₩38,151 | ₩38,177 | ₩35,402 | ₩36,421 | -4.53% | 80.1만 |
|---|
| 2026.01.12 | ₩37,547 | ₩39,103 | ₩35,925 | ₩37,520 | -0.07% | 93.7만 |
|---|
| 2026.01.09 | ₩38,513 | ₩38,607 | ₩35,831 | ₩38,379 | -0.35% | 82.4만 |
|---|
| 2026.01.08 | ₩39,706 | ₩41,409 | ₩37,500 | ₩38,285 | -3.58% | 97.9만 |
|---|
| 2026.01.07 | ₩39,371 | ₩39,760 | ₩37,815 | ₩38,741 | -1.60% | 111.7만 |
|---|
| 2026.01.06 | ₩39,277 | ₩39,854 | ₩38,017 | ₩39,585 | +0.79% | 114.5만 |
|---|
| 2026.01.05 | ₩37,024 | ₩39,331 | ₩36,903 | ₩38,955 | +5.22% | 72만 |
|---|
| 2026.01.02 | ₩39,130 | ₩39,518 | ₩35,616 | ₩36,649 | -6.34% | 86.4만 |
|---|
| 2025.12.31 | ₩37,547 | ₩38,285 | ₩37,121 | ₩37,829 | +0.75% | 64.2만 |
|---|
| 2025.12.30 | ₩39,988 | ₩40,028 | ₩37,561 | ₩37,614 | -5.94% | 91.4만 |
|---|
| 2025.12.29 | ₩38,915 | ₩40,229 | ₩38,888 | ₩39,518 | +1.55% | 60.4만 |
|---|
| 2025.12.26 | ₩40,739 | ₩41,302 | ₩39,438 | ₩40,015 | -1.78% | 36.3만 |
|---|
| 2025.12.24 | ₩42,616 | ₩42,616 | ₩39,559 | ₩40,390 | -5.22% | 38만 |
|---|
| 2025.12.23 | ₩42,361 | ₩43,072 | ₩41,208 | ₩42,401 | +0.09% | 61.9만 |
|---|
| 2025.12.22 | ₩40,993 | ₩42,723 | ₩40,296 | ₩42,723 | +4.22% | 52.9만 |
|---|
| 2025.12.19 | ₩40,511 | ₩41,543 | ₩40,041 | ₩40,980 | +1.16% | 276.9만 |
|---|
| 2025.12.18 | ₩38,043 | ₩40,967 | ₩37,923 | ₩40,336 | +6.03% | 69.2만 |
|---|
| 2025.12.17 | ₩37,547 | ₩40,055 | ₩37,310 | ₩37,507 | -0.11% | 67.8만 |
|---|
| 2025.12.16 | ₩39,130 | ₩40,202 | ₩37,212 | ₩37,319 | -4.63% | 56.2만 |
|---|
| 2025.12.15 | ₩40,296 | ₩40,712 | ₩39,317 | ₩39,813 | -1.20% | 53.4만 |
|---|
| 2025.12.12 | ₩41,838 | ₩43,850 | ₩39,974 | ₩40,256 | -3.78% | 72.7만 |
|---|
| 2025.12.11 | ₩42,066 | ₩43,246 | ₩41,825 | ₩42,093 | +0.06% | 44.4만 |
|---|
| 2025.12.10 | ₩41,570 | ₩43,421 | ₩40,310 | ₩42,160 | +1.42% | 51.3만 |
|---|
| 2025.12.09 | ₩40,618 | ₩42,359 | ₩40,339 | ₩41,597 | +2.41% | 81.6만 |
|---|
| 2025.12.08 | ₩39,089 | ₩42,419 | ₩38,419 | ₩40,645 | +3.98% | 130.3만 |
|---|
| 2025.12.05 | ₩40,457 | ₩40,759 | ₩37,587 | ₩38,070 | -5.90% | 98.4만 |
|---|
| 2025.12.04 | ₩39,867 | ₩41,570 | ₩37,400 | ₩40,015 | +0.37% | 137.1만 |
|---|
| 2025.12.03 | ₩39,290 | ₩40,095 | ₩37,561 | ₩39,559 | +0.68% | 138.7만 |
|---|
| 2025.12.02 | ₩35,978 | ₩39,349 | ₩35,428 | ₩38,043 | +5.74% | 141.6만 |
|---|
| 2025.12.01 | ₩36,474 | ₩36,474 | ₩34,745 | ₩35,160 | -3.60% | 69.3만 |
|---|
| 2025.11.28 | ₩36,407 | ₩36,810 | ₩35,670 | ₩36,568 | +0.44% | 25.6만 |
|---|
| 2025.11.26 | ₩34,745 | ₩36,662 | ₩34,450 | ₩36,099 | +3.90% | 36.8만 |
|---|
| 2025.11.25 | ₩34,838 | ₩36,622 | ₩33,873 | ₩34,745 | -0.27% | 51.7만 |
|---|
| 2025.11.24 | ₩34,114 | ₩35,737 | ₩32,612 | ₩34,865 | +2.20% | 63.3만 |
|---|
| 2025.11.21 | ₩31,848 | ₩33,739 | ₩30,038 | ₩33,404 | +4.88% | 61.8만 |
|---|
| 2025.11.20 | ₩33,927 | ₩34,209 | ₩30,695 | ₩31,593 | -6.88% | 86.1만 |
|---|
| 2025.11.19 | ₩34,731 | ₩35,911 | ₩32,451 | ₩33,041 | -4.86% | 71.6만 |
|---|
| 2025.11.18 | ₩37,172 | ₩38,204 | ₩31,794 | ₩34,798 | -6.39% | 196.1만 |
|---|
| 2025.11.17 | ₩43,085 | ₩43,085 | ₩36,877 | ₩37,547 | -12.85% | 129.6만 |
|---|
| 2025.11.14 | ₩42,254 | ₩43,984 | ₩40,363 | ₩42,106 | -0.35% | 86.5만 |
|---|
| 2025.11.13 | ₩48,811 | ₩48,852 | ₩41,919 | ₩43,179 | -11.54% | 106.4만 |
|---|
| 2025.11.12 | ₩46,934 | ₩48,476 | ₩45,606 | ₩48,288 | +2.89% | 91.4만 |
|---|
| 2025.11.11 | ₩45,620 | ₩46,934 | ₩43,883 | ₩46,706 | +2.38% | 96.5만 |
|---|
| 2025.11.10 | ₩44,453 | ₩46,263 | ₩42,529 | ₩45,687 | +2.78% | 458만 |
|---|
| 2025.11.07 | ₩47,739 | ₩47,846 | ₩40,229 | ₩42,924 | -10.08% | 321만 |
|---|
| 2025.11.06 | ₩50,541 | ₩52,968 | ₩47,272 | ₩47,618 | -5.78% | 233.9만 |
|---|
| 2025.11.05 | ₩47,537 | ₩50,860 | ₩46,263 | ₩49,348 | +3.81% | 360만 |
|---|
| 2025.11.04 | ₩45,593 | ₩51,399 | ₩41,369 | ₩48,275 | +5.88% | 1560.5만 |
|---|