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 | ₩28,244 | ₩27,244 | ₩28,136 | +1.40% | 132.1만 |
| 2026.10.08 | ₩26,862 | ₩27,774 | ₩26,715 | ₩27,493 | +2.35% | 116.9만 |
| 2026.10.07 | ₩27,372 | ₩27,620 | ₩26,527 | ₩27,171 | -0.73% | 180만 |
| 2026.10.06 | ₩27,989 | ₩28,914 | ₩27,117 | ₩28,029 | +0.14% | 149.9만 |
| 2026.10.05 | ₩29,732 | ₩30,459 | ₩27,171 | ₩27,761 | -6.63% | 287.3만 |
| 2026.10.02 | ₩29,933 | ₩30,007 | ₩28,351 | ₩29,732 | -0.67% | 218.9만 |
| 2026.10.01 | ₩29,451 | ₩30,161 | ₩28,981 | ₩29,142 | -1.05% | 130.9만 |
| 2026.09.30 | ₩30,242 | ₩31,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,638 |
| -2.00% |
| 193.9만 |
| 2026.09.29 | ₩31,154 | ₩32,076 | ₩29,591 | ₩30,094 | -3.40% | 224.7만 |
|---|
| 2026.09.28 | ₩31,315 | ₩32,300 | ₩30,517 | ₩30,684 | -2.01% | 192.7만 |
|---|
| 2026.09.25 | ₩31,248 | ₩33,004 | ₩31,248 | ₩31,985 | +2.36% | 182.4만 |
|---|
| 2026.09.24 | ₩32,106 | ₩32,264 | ₩29,839 | ₩31,046 | -3.30% | 233.6만 |
|---|
| 2026.09.23 | ₩30,805 | ₩32,683 | ₩30,175 | ₩32,642 | +5.96% | 221.2만 |
|---|
| 2026.09.22 | ₩29,779 | ₩31,529 | ₩29,316 | ₩31,221 | +4.84% | 398.1만 |
|---|
| 2026.09.21 | ₩28,244 | ₩30,322 | ₩27,801 | ₩29,598 | +4.80% | 592만 |
|---|
| 2026.09.18 | ₩29,504 | ₩29,974 | ₩27,385 | ₩28,029 | -5.00% | 2585.5만 |
|---|
| 2026.09.17 | ₩28,230 | ₩29,464 | ₩27,560 | ₩29,102 | +3.09% | 396.5만 |
|---|
| 2026.09.16 | ₩28,123 | ₩28,337 | ₩26,339 | ₩27,171 | -3.39% | 422.2만 |
|---|
| 2026.09.15 | ₩27,694 | ₩28,572 | ₩26,896 | ₩27,707 | +0.05% | 273.7만 |
|---|
| 2026.09.14 | ₩27,828 | ₩28,854 | ₩27,425 | ₩27,734 | -0.34% | 283.5만 |
|---|
| 2026.09.11 | ₩27,157 | ₩28,807 | ₩27,084 | ₩28,391 | +4.54% | 271.7만 |
|---|
| 2026.09.10 | ₩26,674 | ₩28,485 | ₩26,554 | ₩26,674 | 0.00% | 230.9만 |
|---|
| 2026.09.09 | ₩28,163 | ₩28,646 | ₩26,929 | ₩27,023 | -4.05% | 220.7만 |
|---|
| 2026.09.08 | ₩30,456 | ₩31,127 | ₩27,908 | ₩28,351 | -6.91% | 311.1만 |
|---|
| 2026.09.04 | ₩28,364 | ₩30,336 | ₩28,083 | ₩29,772 | +4.96% | 282만 |
|---|
| 2026.09.03 | ₩28,096 | ₩28,257 | ₩26,701 | ₩27,908 | -0.67% | 264.3만 |
|---|
| 2026.09.02 | ₩26,165 | ₩27,479 | ₩25,548 | ₩27,385 | +4.66% | 200.8만 |
|---|
| 2026.09.01 | ₩26,299 | ₩27,358 | ₩25,883 | ₩26,339 | +0.15% | 164.8만 |
|---|
| 2026.08.31 | ₩26,822 | ₩27,425 | ₩26,319 | ₩26,956 | +0.50% | 191.8만 |
|---|
| 2026.08.28 | ₩29,504 | ₩29,618 | ₩27,023 | ₩27,037 | -8.36% | 212.4만 |
|---|
| 2026.08.27 | ₩29,833 | ₩30,088 | ₩28,780 | ₩29,437 | -1.33% | 169.9만 |
|---|
| 2026.08.26 | ₩29,558 | ₩30,886 | ₩28,659 | ₩29,156 | -1.36% | 170.9만 |
|---|
| 2026.08.25 | ₩32,186 | ₩33,326 | ₩29,471 | ₩29,652 | -7.87% | 260.7만 |
|---|
| 2026.08.24 | ₩32,844 | ₩33,507 | ₩31,851 | ₩31,972 | -2.65% | 243.6만 |
|---|
| 2026.08.21 | ₩34,279 | ₩34,734 | ₩33,025 | ₩33,179 | -3.21% | 160.1만 |
|---|
| 2026.08.20 | ₩35,083 | ₩35,164 | ₩33,353 | ₩34,171 | -2.60% | 272.8만 |
|---|
| 2026.08.19 | ₩35,941 | ₩36,773 | ₩34,629 | ₩35,405 | -1.49% | 156.7만 |
|---|
| 2026.08.18 | ₩33,514 | ₩36,116 | ₩33,031 | ₩35,888 | +7.08% | 302만 |
|---|
| 2026.08.17 | ₩33,004 | ₩34,359 | ₩32,602 | ₩34,332 | +4.02% | 206.9만 |
|---|
| 2026.08.14 | ₩33,809 | ₩34,779 | ₩31,932 | ₩33,340 | -1.39% | 343.5만 |
|---|
| 2026.08.13 | ₩31,878 | ₩35,392 | ₩31,449 | ₩35,190 | +10.39% | 245.3만 |
|---|
| 2026.08.12 | ₩28,968 | ₩32,106 | ₩27,694 | ₩31,891 | +10.09% | 303.4만 |
|---|
| 2026.08.11 | ₩31,489 | ₩33,648 | ₩30,886 | ₩32,978 | +4.73% | 262.5만 |
|---|
| 2026.08.10 | ₩32,119 | ₩33,855 | ₩31,623 | ₩31,865 | -0.79% | 189.3만 |
|---|
| 2026.08.07 | ₩31,100 | ₩31,583 | ₩30,725 | ₩31,529 | +1.38% | 120.7만 |
|---|
| 2026.08.06 | ₩29,772 | ₩30,684 | ₩29,408 | ₩30,470 | +2.34% | 95.5만 |
|---|
| 2026.08.05 | ₩29,464 | ₩29,897 | ₩28,874 | ₩29,772 | +1.05% | 130.7만 |
|---|
| 2026.08.04 | ₩27,157 | ₩30,067 | ₩26,688 | ₩29,437 | +8.40% | 314.4만 |
|---|
| 2026.08.03 | ₩25,441 | ₩26,648 | ₩25,079 | ₩26,004 | +2.21% | 119.8만 |
|---|
| 2026.07.31 | ₩23,831 | ₩25,615 | ₩23,222 | ₩25,387 | +6.53% | 133.8만 |
|---|
| 2026.07.30 | ₩23,147 | ₩23,697 | ₩22,544 | ₩23,563 | +1.80% | 132.8만 |
|---|
| 2026.07.29 | ₩24,609 | ₩24,710 | ₩22,048 | ₩22,745 | -7.57% | 152.3만 |
|---|
| 2026.07.28 | ₩23,550 | ₩24,716 | ₩22,463 | ₩24,636 | +4.61% | 97.6만 |
|---|
| 2026.07.27 | ₩24,958 | ₩25,280 | ₩23,214 | ₩24,073 | -3.55% | 122.6만 |
|---|
| 2026.07.24 | ₩25,012 | ₩25,115 | ₩23,488 | ₩24,421 | -2.36% | 110만 |
|---|
| 2026.07.23 | ₩23,965 | ₩25,253 | ₩23,805 | ₩24,636 | +2.80% | 115.9만 |
|---|
| 2026.07.22 | ₩26,031 | ₩26,976 | ₩24,515 | ₩24,582 | -5.56% | 154.1만 |
|---|
| 2026.07.21 | ₩26,822 | ₩27,010 | ₩25,467 | ₩26,219 | -2.25% | 176.4만 |
|---|
| 2026.07.20 | ₩24,019 | ₩26,768 | ₩23,845 | ₩26,339 | +9.66% | 218만 |
|---|
| 2026.07.17 | ₩22,826 | ₩24,328 | ₩22,799 | ₩23,818 | +4.35% | 86.1만 |
|---|
| 2026.07.16 | ₩24,488 | ₩24,636 | ₩23,027 | ₩23,657 | -3.40% | 132만 |
|---|
| 2026.07.15 | ₩24,797 | ₩25,441 | ₩24,234 | ₩24,851 | +0.22% | 85.8만 |
|---|
| 2026.07.14 | ₩23,670 | ₩24,734 | ₩23,523 | ₩24,421 | +3.17% | 132.3만 |
|---|
| 2026.07.13 | ₩23,791 | ₩24,112 | ₩23,096 | ₩23,416 | -1.58% | 123.1만 |
|---|
| 2026.07.10 | ₩22,705 | ₩23,952 | ₩22,276 | ₩23,751 | +4.61% | 125.4만 |
|---|
| 2026.07.09 | ₩23,000 | ₩23,000 | ₩22,168 | ₩22,437 | -2.45% | 60.3만 |
|---|
| 2026.07.08 | ₩22,182 | ₩22,906 | ₩22,128 | ₩22,812 | +2.84% | 119.1만 |
|---|
| 2026.07.07 | ₩25,199 | ₩25,199 | ₩22,598 | ₩22,758 | -9.69% | 117.8만 |
|---|
| 2026.07.06 | ₩24,354 | ₩25,749 | ₩24,287 | ₩25,481 | +4.63% | 124.7만 |
|---|
| 2026.07.02 | ₩23,550 | ₩24,817 | ₩23,389 | ₩24,287 | +3.13% | 159.9만 |
|---|
| 2026.07.01 | ₩22,530 | ₩23,778 | ₩22,172 | ₩23,308 | +3.45% | 140.2만 |
|---|
| 2026.06.30 | ₩21,726 | ₩22,682 | ₩21,726 | ₩22,463 | +3.40% | 136.5만 |
|---|
| 2026.06.29 | ₩22,557 | ₩23,047 | ₩21,592 | ₩21,954 | -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 | ₩20,519 | ₩21,471 | +1.01% | 172.4만 |
|---|
| 2026.06.24 | ₩21,176 | ₩21,639 | ₩20,961 | ₩21,028 | -0.70% | 152.4만 |
|---|
| 2026.06.23 | ₩20,452 | ₩21,954 | ₩20,385 | ₩21,283 | +4.07% | 143만 |
|---|
| 2026.06.22 | ₩21,444 | ₩21,551 | ₩20,318 | ₩21,096 | -1.63% | 158.6만 |
|---|
| 2026.06.18 | ₩21,377 | ₩21,887 | ₩20,479 | ₩21,592 | +1.00% | 183.7만 |
|---|
| 2026.06.17 | ₩20,961 | ₩22,088 | ₩20,935 | ₩21,149 | +0.90% | 125.5만 |
|---|
| 2026.06.16 | ₩22,302 | ₩22,779 | ₩20,653 | ₩21,109 | -5.35% | 151.8만 |
|---|
| 2026.06.15 | ₩22,799 | ₩22,973 | ₩21,927 | ₩22,343 | -2.00% | 117.7만 |
|---|
| 2026.06.12 | ₩22,893 | ₩23,125 | ₩21,551 | ₩21,766 | -4.92% | 119.4만 |
|---|
| 2026.06.11 | ₩21,189 | ₩23,134 | ₩20,653 | ₩22,799 | +7.59% | 119.6만 |
|---|
| 2026.06.10 | ₩22,302 | ₩22,785 | ₩21,069 | ₩21,082 | -5.47% | 126.6만 |
|---|
| 2026.06.09 | ₩23,469 | ₩24,267 | ₩21,042 | ₩22,088 | -5.89% | 146.4만 |
|---|
| 2026.06.08 | ₩23,550 | ₩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 | ₩24,395 | ₩25,414 | ₩23,161 | ₩24,314 | -0.33% | 177.9만 |
|---|
| 2026.06.03 | ₩26,125 | ₩26,487 | ₩24,207 | ₩24,435 | -6.47% | 275.6만 |
|---|
| 2026.06.02 | ₩24,475 | ₩25,414 | ₩24,140 | ₩24,891 | +1.70% | 180.8만 |
|---|
| 2026.06.01 | ₩24,193 | ₩24,649 | ₩23,644 | ₩24,180 | -0.06% | 115만 |
|---|
| 2026.05.29 | ₩24,395 | ₩24,663 | ₩22,946 | ₩24,596 | +0.82% | 259.3만 |
|---|
| 2026.05.28 | ₩22,463 | ₩25,280 | ₩22,423 | ₩24,582 | +9.43% | 204.7만 |
|---|
| 2026.05.27 | ₩22,691 | ₩22,799 | ₩22,021 | ₩22,571 | -0.53% | 123만 |
|---|
| 2026.05.26 | ₩23,000 | ₩23,724 | ₩22,343 | ₩22,584 | -1.81% | 182.7만 |
|---|
| 2026.05.22 | ₩21,739 | ₩23,194 | ₩21,558 | ₩22,477 | +3.39% | 207.3만 |
|---|
| 2026.05.21 | ₩19,647 | ₩21,444 | ₩19,513 | ₩21,417 | +9.01% | 145.3만 |
|---|
| 2026.05.20 | ₩19,687 | ₩20,251 | ₩19,446 | ₩20,049 | +1.84% | 118.1만 |
|---|
| 2026.05.19 | ₩19,620 | ₩19,956 | ₩19,191 | ₩19,580 | -0.21% | 151.2만 |
|---|
| 2026.05.18 | ₩20,519 | ₩20,935 | ₩19,365 | ₩19,915 | -2.94% | 243만 |
|---|
| 2026.05.15 | ₩21,927 | ₩21,981 | ₩20,606 | ₩20,666 | -5.75% | 207.8만 |
|---|
| 2026.05.14 | ₩24,314 | ₩24,569 | ₩21,994 | ₩22,276 | -8.38% | 327.8만 |
|---|
| 2026.05.13 | ₩23,617 | ₩25,079 | ₩22,584 | ₩24,703 | +4.60% | 221.6만 |
|---|
| 2026.05.12 | ₩24,274 | ₩25,467 | ₩23,264 | ₩24,287 | +0.06% | 205만 |
|---|
| 2026.05.11 | ₩24,824 | ₩25,883 | ₩23,845 | ₩24,931 | +0.43% | 219.9만 |
|---|
| 2026.05.08 | ₩24,113 | ₩25,186 | ₩23,845 | ₩25,052 | +3.89% | 155.9만 |
|---|
| 2026.05.07 | ₩24,623 | ₩25,085 | ₩23,577 | ₩24,126 | -2.02% | 226.4만 |
|---|
| 2026.05.06 | ₩23,737 | ₩25,615 | ₩23,543 | ₩24,341 | +2.54% | 346.1만 |
|---|
| 2026.05.05 | ₩22,799 | ₩23,530 | ₩22,504 | ₩23,040 | +1.06% | 235.8만 |
|---|
| 2026.05.04 | ₩21,538 | ₩23,040 | ₩21,256 | ₩22,517 | +4.55% | 223.3만 |
|---|
| 2026.05.01 | ₩21,364 | ₩22,463 | ₩20,834 | ₩21,793 | +2.01% | 119.4만 |
|---|
| 2026.04.30 | ₩19,687 | ₩21,364 | ₩19,595 | ₩21,364 | +8.51% | 102.7만 |
|---|
| 2026.04.29 | ₩20,586 | ₩20,586 | ₩19,285 | ₩19,513 | -5.21% | 115.2만 |
|---|
| 2026.04.28 | ₩20,733 | ₩21,256 | ₩20,586 | ₩20,854 | +0.58% | 71.8만 |
|---|
| 2026.04.27 | ₩20,304 | ₩21,216 | ₩20,252 | ₩21,028 | +3.57% | 78.3만 |
|---|
| 2026.04.24 | ₩20,599 | ₩20,881 | ₩19,969 | ₩20,505 | -0.46% | 86만 |
|---|
| 2026.04.23 | ₩21,726 | ₩21,800 | ₩20,143 | ₩20,572 | -5.31% | 126.3만 |
|---|
| 2026.04.22 | ₩22,812 | ₩23,241 | ₩21,511 | ₩21,793 | -4.47% | 100.6만 |
|---|
| 2026.04.21 | ₩23,013 | ₩23,805 | ₩22,021 | ₩22,262 | -3.26% | 101.8만 |
|---|
| 2026.04.20 | ₩23,536 | ₩23,805 | ₩22,430 | ₩22,758 | -3.30% | 144.6만 |
|---|
| 2026.04.17 | ₩23,764 | ₩24,971 | ₩23,456 | ₩24,207 | +1.86% | 118.1만 |
|---|
| 2026.04.16 | ₩24,475 | ₩24,690 | ₩22,423 | ₩23,281 | -4.88% | 228.8만 |
|---|
| 2026.04.15 | ₩23,201 | ₩24,515 | ₩23,161 | ₩24,502 | +5.61% | 85.6만 |
|---|
| 2026.04.14 | ₩22,946 | ₩23,335 | ₩22,329 | ₩23,174 | +0.99% | 92.5만 |
|---|
| 2026.04.13 | ₩21,954 | ₩23,067 | ₩21,494 | ₩22,638 | +3.12% | 98.4만 |
|---|
| 2026.04.10 | ₩22,182 | ₩22,986 | ₩21,283 | ₩22,276 | +0.42% | 108.5만 |
|---|
| 2026.04.09 | ₩21,927 | ₩22,772 | ₩21,458 | ₩22,101 | +0.80% | 105만 |
|---|
| 2026.04.08 | ₩22,651 | ₩23,188 | ₩21,672 | ₩22,142 | -2.25% | 149.8만 |
|---|
| 2026.04.07 | ₩21,712 | ₩21,940 | ₩20,398 | ₩20,868 | -3.89% | 133.3만 |
|---|
| 2026.04.06 | ₩21,458 | ₩22,732 | ₩20,774 | ₩22,168 | +3.31% | 236만 |
|---|
| 2026.04.02 | ₩19,352 | ₩21,417 | ₩19,111 | ₩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 | ₩18,400 | ₩19,714 | +6.91% | 222.8만 |
|---|
| 2026.03.30 | ₩19,097 | ₩19,312 | ₩18,011 | ₩18,226 | -4.56% | 241.8만 |
|---|
| 2026.03.27 | ₩19,929 | ₩20,016 | ₩18,883 | ₩18,910 | -5.11% | 119.2만 |
|---|
| 2026.03.26 | ₩20,117 | ₩21,149 | ₩19,902 | ₩20,090 | -0.13% | 110.5만 |
|---|
| 2026.03.25 | ₩20,425 | ₩21,189 | ₩20,130 | ₩20,599 | +0.85% | 119.8만 |
|---|
| 2026.03.24 | ₩20,103 | ₩20,534 | ₩19,593 | ₩19,714 | -1.93% | 128.4만 |
|---|
| 2026.03.23 | ₩19,982 | ₩20,868 | ₩19,513 | ₩20,640 | +3.29% | 173.2만 |
|---|
| 2026.03.20 | ₩21,498 | ₩21,498 | ₩19,017 | ₩19,553 | -9.05% | 880.9만 |
|---|
| 2026.03.19 | ₩19,379 | ₩21,417 | ₩19,017 | ₩21,189 | +9.34% | 246.6만 |
|---|
| 2026.03.18 | ₩20,921 | ₩21,164 | ₩19,815 | ₩19,969 | -4.55% | 186.3만 |
|---|
| 2026.03.17 | ₩22,772 | ₩22,946 | ₩21,042 | ₩21,136 | -7.18% | 206.4만 |
|---|
| 2026.03.16 | ₩22,665 | ₩23,121 | ₩22,115 | ₩22,598 | -0.30% | 173.9만 |
|---|
| 2026.03.13 | ₩23,107 | ₩23,512 | ₩22,202 | ₩22,329 | -3.37% | 186.1만 |
|---|
| 2026.03.12 | ₩25,065 | ₩25,431 | ₩22,745 | ₩22,946 | -8.45% | 271.6만 |
|---|
| 2026.03.11 | ₩26,849 | ₩28,136 | ₩25,411 | ₩25,508 | -5.00% | 180.5만 |
|---|
| 2026.03.10 | ₩29,182 | ₩30,121 | ₩26,688 | ₩26,795 | -8.18% | 228.2만 |
|---|
| 2026.03.09 | ₩25,414 | ₩29,370 | ₩24,716 | ₩28,928 | +13.83% | 195.7만 |
|---|
| 2026.03.06 | ₩25,038 | ₩26,272 | ₩24,743 | ₩25,843 | +3.21% | 114.4만 |
|---|
| 2026.03.05 | ₩26,822 | ₩27,975 | ₩25,166 | ₩25,816 | -3.75% | 108.1만 |
|---|
| 2026.03.04 | ₩26,151 | ₩27,881 | ₩25,481 | ₩27,104 | +3.64% | 112.2만 |
|---|
| 2026.03.03 | ₩25,333 | ₩26,634 | ₩24,542 | ₩25,897 | +2.22% | 86.9만 |
|---|
| 2026.03.02 | ₩24,810 | ₩27,425 | ₩24,723 | ₩26,554 | +7.03% | 121.1만 |
|---|
| 2026.02.27 | ₩25,655 | ₩25,910 | ₩24,877 | ₩25,213 | -1.73% | 65.3만 |
|---|
| 2026.02.26 | ₩25,400 | ₩26,540 | ₩25,025 | ₩26,460 | +4.17% | 80.1만 |
|---|
| 2026.02.25 | ₩25,387 | ₩25,669 | ₩24,757 | ₩25,038 | -1.37% | 65.4만 |
|---|
| 2026.02.24 | ₩24,368 | ₩25,226 | ₩23,751 | ₩25,199 | +3.41% | 104.9만 |
|---|
| 2026.02.23 | ₩24,944 | ₩25,521 | ₩24,133 | ₩24,354 | -2.37% | 89.7만 |
|---|
| 2026.02.20 | ₩25,830 | ₩26,420 | ₩24,757 | ₩24,985 | -3.27% | 88.4만 |
|---|
| 2026.02.19 | ₩24,730 | ₩27,077 | ₩24,676 | ₩26,245 | +6.13% | 102.7만 |
|---|
| 2026.02.18 | ₩25,092 | ₩26,286 | ₩24,328 | ₩24,971 | -0.48% | 75만 |
|---|
| 2026.02.17 | ₩23,281 | ₩25,595 | ₩23,228 | ₩24,944 | +7.14% | 115.8만 |
|---|
| 2026.02.13 | ₩23,992 | ₩24,609 | ₩22,986 | ₩23,402 | -2.46% | 107.8만 |
|---|
| 2026.02.12 | ₩25,615 | ₩25,991 | ₩23,872 | ₩23,912 | -6.65% | 194.8만 |
|---|
| 2026.02.11 | ₩26,795 | ₩28,029 | ₩24,314 | ₩26,004 | -2.95% | 434.6만 |
|---|
| 2026.02.10 | ₩22,544 | ₩23,751 | ₩21,994 | ₩22,490 | -0.24% | 179.2만 |
|---|
| 2026.02.09 | ₩22,665 | ₩22,933 | ₩21,592 | ₩22,423 | -1.07% | 102.4만 |
|---|
| 2026.02.06 | ₩21,726 | ₩22,693 | ₩20,935 | ₩22,262 | +2.47% | 209.5만 |
|---|
| 2026.02.05 | ₩23,577 | ₩23,821 | ₩20,975 | ₩21,189 | -10.13% | 172.2만 |
|---|
| 2026.02.04 | ₩25,655 | ₩26,224 | ₩23,737 | ₩24,167 | -5.80% | 116.6만 |
|---|
| 2026.02.03 | ₩26,728 | ₩27,774 | ₩24,462 | ₩25,803 | -3.46% | 181.5만 |
|---|
| 2026.02.02 | ₩29,129 | ₩29,886 | ₩26,554 | ₩26,728 | -8.24% | 155.3만 |
|---|
| 2026.01.30 | ₩31,060 | ₩31,631 | ₩28,820 | ₩28,834 | -7.17% | 69.7만 |
|---|
| 2026.01.29 | ₩30,818 | ₩31,476 | ₩28,914 | ₩30,845 | +0.09% | 101.3만 |
|---|
| 2026.01.28 | ₩32,723 | ₩33,474 | ₩30,979 | ₩31,100 | -4.96% | 50.8만 |
|---|
| 2026.01.27 | ₩32,723 | ₩33,353 | ₩32,160 | ₩32,508 | -0.66% | 48.1만 |
|---|
| 2026.01.26 | ₩33,729 | ₩35,365 | ₩32,535 | ₩32,642 | -3.22% | 46.5만 |
|---|
| 2026.01.23 | ₩33,648 | ₩33,983 | ₩32,991 | ₩33,729 | +0.24% | 42.7만 |
|---|
| 2026.01.22 | ₩35,740 | ₩36,129 | ₩33,621 | ₩33,769 | -5.52% | 73.4만 |
|---|
| 2026.01.21 | ₩38,047 | ₩38,664 | ₩34,010 | ₩35,083 | -7.79% | 76.3만 |
|---|
| 2026.01.20 | ₩36,210 | ₩40,890 | ₩36,210 | ₩37,792 | +4.37% | 75만 |
|---|
| 2026.01.16 | ₩37,283 | ₩37,953 | ₩36,076 | ₩37,296 | +0.04% | 48.7만 |
|---|
| 2026.01.15 | ₩36,840 | ₩38,060 | ₩36,692 | ₩37,175 | +0.91% | 35.1만 |
|---|
| 2026.01.14 | ₩36,277 | ₩37,216 | ₩35,781 | ₩36,679 | +1.11% | 59.1만 |
|---|
| 2026.01.13 | ₩38,154 | ₩38,181 | ₩35,405 | ₩36,424 | -4.53% | 80.1만 |
|---|
| 2026.01.12 | ₩37,551 | ₩39,106 | ₩35,928 | ₩37,524 | -0.07% | 93.7만 |
|---|
| 2026.01.09 | ₩38,516 | ₩38,610 | ₩35,834 | ₩38,382 | -0.35% | 82.4만 |
|---|
| 2026.01.08 | ₩39,710 | ₩41,413 | ₩37,504 | ₩38,288 | -3.58% | 97.9만 |
|---|
| 2026.01.07 | ₩39,375 | ₩39,764 | ₩37,819 | ₩38,744 | -1.60% | 111.7만 |
|---|
| 2026.01.06 | ₩39,281 | ₩39,857 | ₩38,020 | ₩39,589 | +0.79% | 114.5만 |
|---|
| 2026.01.05 | ₩37,028 | ₩39,334 | ₩36,907 | ₩38,959 | +5.22% | 72만 |
|---|
| 2026.01.02 | ₩39,133 | ₩39,522 | ₩35,620 | ₩36,652 | -6.34% | 86.4만 |
|---|
| 2025.12.31 | ₩37,551 | ₩38,288 | ₩37,124 | ₩37,832 | +0.75% | 64.2만 |
|---|
| 2025.12.30 | ₩39,992 | ₩40,032 | ₩37,564 | ₩37,618 | -5.94% | 91.4만 |
|---|
| 2025.12.29 | ₩38,919 | ₩40,233 | ₩38,892 | ₩39,522 | +1.55% | 60.4만 |
|---|
| 2025.12.26 | ₩40,743 | ₩41,306 | ₩39,442 | ₩40,018 | -1.78% | 36.3만 |
|---|
| 2025.12.24 | ₩42,620 | ₩42,620 | ₩39,562 | ₩40,394 | -5.22% | 38만 |
|---|
| 2025.12.23 | ₩42,365 | ₩43,076 | ₩41,212 | ₩42,406 | +0.09% | 61.9만 |
|---|
| 2025.12.22 | ₩40,997 | ₩42,727 | ₩40,300 | ₩42,727 | +4.22% | 52.9만 |
|---|
| 2025.12.19 | ₩40,515 | ₩41,547 | ₩40,045 | ₩40,984 | +1.16% | 276.9만 |
|---|
| 2025.12.18 | ₩38,047 | ₩40,971 | ₩37,926 | ₩40,340 | +6.03% | 69.2만 |
|---|
| 2025.12.17 | ₩37,551 | ₩40,059 | ₩37,313 | ₩37,511 | -0.11% | 67.8만 |
|---|
| 2025.12.16 | ₩39,133 | ₩40,206 | ₩37,216 | ₩37,323 | -4.63% | 56.2만 |
|---|
| 2025.12.15 | ₩40,300 | ₩40,716 | ₩39,321 | ₩39,817 | -1.20% | 53.4만 |
|---|
| 2025.12.12 | ₩41,842 | ₩43,854 | ₩39,978 | ₩40,260 | -3.78% | 72.7만 |
|---|
| 2025.12.11 | ₩42,070 | ₩43,250 | ₩41,829 | ₩42,097 | +0.06% | 44.4만 |
|---|
| 2025.12.10 | ₩41,574 | ₩43,425 | ₩40,313 | ₩42,164 | +1.42% | 51.3만 |
|---|
| 2025.12.09 | ₩40,622 | ₩42,363 | ₩40,343 | ₩41,601 | +2.41% | 81.6만 |
|---|
| 2025.12.08 | ₩39,093 | ₩42,423 | ₩38,423 | ₩40,649 | +3.98% | 130.3만 |
|---|
| 2025.12.05 | ₩40,461 | ₩40,763 | ₩37,591 | ₩38,074 | -5.90% | 98.4만 |
|---|
| 2025.12.04 | ₩39,871 | ₩41,574 | ₩37,403 | ₩40,018 | +0.37% | 137.1만 |
|---|
| 2025.12.03 | ₩39,294 | ₩40,099 | ₩37,564 | ₩39,562 | +0.68% | 138.7만 |
|---|
| 2025.12.02 | ₩35,982 | ₩39,353 | ₩35,432 | ₩38,047 | +5.74% | 141.6만 |
|---|
| 2025.12.01 | ₩36,478 | ₩36,478 | ₩34,748 | ₩35,164 | -3.60% | 69.3만 |
|---|
| 2025.11.28 | ₩36,411 | ₩36,813 | ₩35,673 | ₩36,572 | +0.44% | 25.6만 |
|---|
| 2025.11.26 | ₩34,748 | ₩36,666 | ₩34,453 | ₩36,102 | +3.90% | 36.8만 |
|---|
| 2025.11.25 | ₩34,842 | ₩36,625 | ₩33,876 | ₩34,748 | -0.27% | 51.7만 |
|---|
| 2025.11.24 | ₩34,118 | ₩35,740 | ₩32,616 | ₩34,869 | +2.20% | 63.3만 |
|---|
| 2025.11.21 | ₩31,851 | ₩33,742 | ₩30,041 | ₩33,407 | +4.88% | 61.8만 |
|---|
| 2025.11.20 | ₩33,930 | ₩34,213 | ₩30,698 | ₩31,596 | -6.88% | 86.1만 |
|---|
| 2025.11.19 | ₩34,734 | ₩35,915 | ₩32,455 | ₩33,045 | -4.86% | 71.6만 |
|---|
| 2025.11.18 | ₩37,175 | ₩38,208 | ₩31,797 | ₩34,802 | -6.39% | 196.1만 |
|---|
| 2025.11.17 | ₩43,090 | ₩43,090 | ₩36,880 | ₩37,551 | -12.85% | 129.6만 |
|---|
| 2025.11.14 | ₩42,258 | ₩43,988 | ₩40,367 | ₩42,111 | -0.35% | 86.5만 |
|---|
| 2025.11.13 | ₩48,816 | ₩48,856 | ₩41,923 | ₩43,183 | -11.54% | 106.4만 |
|---|
| 2025.11.12 | ₩46,939 | ₩48,481 | ₩45,611 | ₩48,293 | +2.89% | 91.4만 |
|---|
| 2025.11.11 | ₩45,624 | ₩46,939 | ₩43,887 | ₩46,711 | +2.38% | 96.5만 |
|---|
| 2025.11.10 | ₩44,457 | ₩46,268 | ₩42,533 | ₩45,691 | +2.78% | 458만 |
|---|
| 2025.11.07 | ₩47,743 | ₩47,850 | ₩40,233 | ₩42,929 | -10.08% | 321만 |
|---|
| 2025.11.06 | ₩50,546 | ₩52,973 | ₩47,276 | ₩47,622 | -5.78% | 233.9만 |
|---|
| 2025.11.05 | ₩47,542 | ₩50,865 | ₩46,268 | ₩49,352 | +3.81% | 360만 |
|---|
| 2025.11.04 | ₩45,597 | ₩51,404 | ₩41,373 | ₩48,280 | +5.88% | 1560.5만 |
|---|