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 | ₩27,751 | ₩28,247 | ₩27,248 | ₩28,140 | +1.40% | 132.1만 |
| 2026.10.08 | ₩26,865 | ₩27,777 | ₩26,718 | ₩27,496 | +2.35% | 116.9만 |
| 2026.10.07 | ₩27,375 | ₩27,623 | ₩26,530 | ₩27,174 | -0.73% | 180만 |
| 2026.10.06 | ₩27,992 | ₩28,918 | ₩27,120 | ₩28,032 | +0.14% | 149.9만 |
| 2026.10.05 | ₩29,736 | ₩30,463 | ₩27,174 | ₩27,764 | -6.63% | 287.3만 |
| 2026.10.02 | ₩29,937 | ₩30,011 | ₩28,354 | ₩29,736 | -0.67% | 218.9만 |
| 2026.10.01 | ₩29,454 | ₩30,165 | ₩28,985 | ₩29,146 | -1.05% | 130.9만 |
| 2026.09.30 | ₩30,245 | ₩31,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,642 |
| -2.00% |
| 193.9만 |
| 2026.09.29 | ₩31,157 | ₩32,080 | ₩29,595 | ₩30,098 | -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 | ₩32,110 | ₩32,268 | ₩29,843 | ₩31,050 | -3.30% | 233.6만 |
|---|
| 2026.09.23 | ₩30,809 | ₩32,687 | ₩30,178 | ₩32,646 | +5.96% | 221.2만 |
|---|
| 2026.09.22 | ₩29,783 | ₩31,533 | ₩29,320 | ₩31,225 | +4.84% | 398.1만 |
|---|
| 2026.09.21 | ₩28,247 | ₩30,326 | ₩27,804 | ₩29,602 | +4.80% | 592만 |
|---|
| 2026.09.18 | ₩29,508 | ₩29,977 | ₩27,389 | ₩28,032 | -5.00% | 2585.5만 |
|---|
| 2026.09.17 | ₩28,234 | ₩29,467 | ₩27,563 | ₩29,105 | +3.09% | 396.5만 |
|---|
| 2026.09.16 | ₩28,126 | ₩28,341 | ₩26,342 | ₩27,174 | -3.39% | 422.2만 |
|---|
| 2026.09.15 | ₩27,697 | ₩28,576 | ₩26,899 | ₩27,710 | +0.05% | 273.7만 |
|---|
| 2026.09.14 | ₩27,831 | ₩28,857 | ₩27,429 | ₩27,737 | -0.34% | 283.5만 |
|---|
| 2026.09.11 | ₩27,161 | ₩28,810 | ₩27,087 | ₩28,394 | +4.54% | 271.7만 |
|---|
| 2026.09.10 | ₩26,678 | ₩28,488 | ₩26,557 | ₩26,678 | 0.00% | 230.9만 |
|---|
| 2026.09.09 | ₩28,166 | ₩28,649 | ₩26,933 | ₩27,026 | -4.05% | 220.7만 |
|---|
| 2026.09.08 | ₩30,460 | ₩31,131 | ₩27,912 | ₩28,354 | -6.91% | 311.1만 |
|---|
| 2026.09.04 | ₩28,368 | ₩30,339 | ₩28,086 | ₩29,776 | +4.96% | 282만 |
|---|
| 2026.09.03 | ₩28,099 | ₩28,260 | ₩26,704 | ₩27,912 | -0.67% | 264.3만 |
|---|
| 2026.09.02 | ₩26,168 | ₩27,482 | ₩25,551 | ₩27,389 | +4.66% | 200.8만 |
|---|
| 2026.09.01 | ₩26,302 | ₩27,362 | ₩25,886 | ₩26,342 | +0.15% | 164.8만 |
|---|
| 2026.08.31 | ₩26,825 | ₩27,429 | ₩26,322 | ₩26,959 | +0.50% | 191.8만 |
|---|
| 2026.08.28 | ₩29,508 | ₩29,622 | ₩27,026 | ₩27,040 | -8.36% | 212.4만 |
|---|
| 2026.08.27 | ₩29,836 | ₩30,091 | ₩28,783 | ₩29,441 | -1.33% | 169.9만 |
|---|
| 2026.08.26 | ₩29,561 | ₩30,889 | ₩28,663 | ₩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 | ₩31,855 | ₩31,976 | -2.65% | 243.6만 |
|---|
| 2026.08.21 | ₩34,283 | ₩34,739 | ₩33,029 | ₩33,183 | -3.21% | 160.1만 |
|---|
| 2026.08.20 | ₩35,087 | ₩35,168 | ₩33,357 | ₩34,175 | -2.60% | 272.8만 |
|---|
| 2026.08.19 | ₩35,946 | ₩36,777 | ₩34,633 | ₩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 | ₩34,783 | ₩31,935 | ₩33,344 | -1.39% | 343.5만 |
|---|
| 2026.08.13 | ₩31,882 | ₩35,396 | ₩31,453 | ₩35,195 | +10.39% | 245.3만 |
|---|
| 2026.08.12 | ₩28,971 | ₩32,110 | ₩27,697 | ₩31,895 | +10.09% | 303.4만 |
|---|
| 2026.08.11 | ₩31,493 | ₩33,652 | ₩30,889 | ₩32,982 | +4.73% | 262.5만 |
|---|
| 2026.08.10 | ₩32,123 | ₩33,859 | ₩31,627 | ₩31,868 | -0.79% | 189.3만 |
|---|
| 2026.08.07 | ₩31,104 | ₩31,587 | ₩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 | ₩29,901 | ₩28,877 | ₩29,776 | +1.05% | 130.7만 |
|---|
| 2026.08.04 | ₩27,161 | ₩30,071 | ₩26,691 | ₩29,441 | +8.40% | 314.4만 |
|---|
| 2026.08.03 | ₩25,444 | ₩26,651 | ₩25,082 | ₩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 | ₩22,547 | ₩23,566 | +1.80% | 132.8만 |
|---|
| 2026.07.29 | ₩24,612 | ₩24,713 | ₩22,050 | ₩22,748 | -7.57% | 152.3만 |
|---|
| 2026.07.28 | ₩23,553 | ₩24,719 | ₩22,466 | ₩24,639 | +4.61% | 97.6만 |
|---|
| 2026.07.27 | ₩24,961 | ₩25,283 | ₩23,217 | ₩24,076 | -3.55% | 122.6만 |
|---|
| 2026.07.24 | ₩25,014 | ₩25,118 | ₩23,491 | ₩24,424 | -2.36% | 110만 |
|---|
| 2026.07.23 | ₩23,968 | ₩25,256 | ₩23,807 | ₩24,639 | +2.80% | 115.9만 |
|---|
| 2026.07.22 | ₩26,034 | ₩26,979 | ₩24,518 | ₩24,585 | -5.56% | 154.1만 |
|---|
| 2026.07.21 | ₩26,825 | ₩27,013 | ₩25,471 | ₩26,222 | -2.25% | 176.4만 |
|---|
| 2026.07.20 | ₩24,022 | ₩26,772 | ₩23,848 | ₩26,342 | +9.66% | 218만 |
|---|
| 2026.07.17 | ₩22,828 | ₩24,330 | ₩22,801 | ₩23,821 | +4.35% | 86.1만 |
|---|
| 2026.07.16 | ₩24,491 | ₩24,639 | ₩23,029 | ₩23,660 | -3.40% | 132만 |
|---|
| 2026.07.15 | ₩24,800 | ₩25,444 | ₩24,237 | ₩24,854 | +0.22% | 85.8만 |
|---|
| 2026.07.14 | ₩23,673 | ₩24,737 | ₩23,526 | ₩24,424 | +3.17% | 132.3만 |
|---|
| 2026.07.13 | ₩23,794 | ₩24,115 | ₩23,099 | ₩23,418 | -1.58% | 123.1만 |
|---|
| 2026.07.10 | ₩22,708 | ₩23,955 | ₩22,278 | ₩23,754 | +4.61% | 125.4만 |
|---|
| 2026.07.09 | ₩23,003 | ₩23,003 | ₩22,171 | ₩22,439 | -2.45% | 60.3만 |
|---|
| 2026.07.08 | ₩22,184 | ₩22,909 | ₩22,131 | ₩22,815 | +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 | ₩23,553 | ₩24,820 | ₩23,392 | ₩24,290 | +3.13% | 159.9만 |
|---|
| 2026.07.01 | ₩22,533 | ₩23,781 | ₩22,175 | ₩23,311 | +3.45% | 140.2만 |
|---|
| 2026.06.30 | ₩21,728 | ₩22,685 | ₩21,728 | ₩22,466 | +3.40% | 136.5만 |
|---|
| 2026.06.29 | ₩22,560 | ₩23,050 | ₩21,594 | ₩21,956 | -2.68% | 139.2만 |
|---|
| 2026.06.26 | ₩21,058 | ₩22,654 | ₩21,058 | ₩22,399 | +6.37% | 245만 |
|---|
| 2026.06.25 | ₩21,259 | ₩21,663 | ₩20,521 | ₩21,474 | +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 | ₩21,286 | +4.07% | 143만 |
|---|
| 2026.06.22 | ₩21,447 | ₩21,554 | ₩20,320 | ₩21,098 | -1.63% | 158.6만 |
|---|
| 2026.06.18 | ₩21,380 | ₩21,889 | ₩20,481 | ₩21,594 | +1.00% | 183.7만 |
|---|
| 2026.06.17 | ₩20,964 | ₩22,091 | ₩20,937 | ₩21,152 | +0.90% | 125.5만 |
|---|
| 2026.06.16 | ₩22,305 | ₩22,781 | ₩20,655 | ₩21,111 | -5.35% | 151.8만 |
|---|
| 2026.06.15 | ₩22,801 | ₩22,976 | ₩21,930 | ₩22,345 | -2.00% | 117.7만 |
|---|
| 2026.06.12 | ₩22,895 | ₩23,127 | ₩21,554 | ₩21,769 | -4.92% | 119.4만 |
|---|
| 2026.06.11 | ₩21,192 | ₩23,137 | ₩20,655 | ₩22,801 | +7.59% | 119.6만 |
|---|
| 2026.06.10 | ₩22,305 | ₩22,788 | ₩21,071 | ₩21,085 | -5.47% | 126.6만 |
|---|
| 2026.06.09 | ₩23,472 | ₩24,270 | ₩21,044 | ₩22,091 | -5.89% | 146.4만 |
|---|
| 2026.06.08 | ₩23,553 | ₩24,518 | ₩23,271 | ₩23,539 | -0.06% | 137.5만 |
|---|
| 2026.06.05 | ₩23,727 | ₩23,740 | ₩21,856 | ₩22,976 | -3.17% | 202.6만 |
|---|
| 2026.06.04 | ₩24,398 | ₩25,417 | ₩23,164 | ₩24,317 | -0.33% | 177.9만 |
|---|
| 2026.06.03 | ₩26,128 | ₩26,490 | ₩24,210 | ₩24,438 | -6.47% | 275.6만 |
|---|
| 2026.06.02 | ₩24,478 | ₩25,417 | ₩24,143 | ₩24,894 | +1.70% | 180.8만 |
|---|
| 2026.06.01 | ₩24,196 | ₩24,652 | ₩23,646 | ₩24,183 | -0.06% | 115만 |
|---|
| 2026.05.29 | ₩24,398 | ₩24,666 | ₩22,949 | ₩24,599 | +0.82% | 259.3만 |
|---|
| 2026.05.28 | ₩22,466 | ₩25,283 | ₩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 | ₩23,003 | ₩23,727 | ₩22,345 | ₩22,587 | -1.81% | 182.7만 |
|---|
| 2026.05.22 | ₩21,742 | ₩23,197 | ₩21,561 | ₩22,480 | +3.39% | 207.3만 |
|---|
| 2026.05.21 | ₩19,649 | ₩21,447 | ₩19,515 | ₩21,420 | +9.01% | 145.3만 |
|---|
| 2026.05.20 | ₩19,690 | ₩20,253 | ₩19,448 | ₩20,052 | +1.84% | 118.1만 |
|---|
| 2026.05.19 | ₩19,623 | ₩19,958 | ₩19,193 | ₩19,582 | -0.21% | 151.2만 |
|---|
| 2026.05.18 | ₩20,521 | ₩20,937 | ₩19,368 | ₩19,918 | -2.94% | 243만 |
|---|
| 2026.05.15 | ₩21,930 | ₩21,983 | ₩20,608 | ₩20,669 | -5.75% | 207.8만 |
|---|
| 2026.05.14 | ₩24,317 | ₩24,572 | ₩21,997 | ₩22,278 | -8.38% | 327.8만 |
|---|
| 2026.05.13 | ₩23,620 | ₩25,082 | ₩22,587 | ₩24,706 | +4.60% | 221.6만 |
|---|
| 2026.05.12 | ₩24,277 | ₩25,471 | ₩23,267 | ₩24,290 | +0.06% | 205만 |
|---|
| 2026.05.11 | ₩24,827 | ₩25,886 | ₩23,848 | ₩24,934 | +0.43% | 219.9만 |
|---|
| 2026.05.08 | ₩24,116 | ₩25,189 | ₩23,848 | ₩25,055 | +3.89% | 155.9만 |
|---|
| 2026.05.07 | ₩24,626 | ₩25,088 | ₩23,579 | ₩24,129 | -2.02% | 226.4만 |
|---|
| 2026.05.06 | ₩23,740 | ₩25,618 | ₩23,546 | ₩24,344 | +2.54% | 346.1만 |
|---|
| 2026.05.05 | ₩22,801 | ₩23,532 | ₩22,506 | ₩23,043 | +1.06% | 235.8만 |
|---|
| 2026.05.04 | ₩21,541 | ₩23,043 | ₩21,259 | ₩22,520 | +4.55% | 223.3만 |
|---|
| 2026.05.01 | ₩21,366 | ₩22,466 | ₩20,836 | ₩21,795 | +2.01% | 119.4만 |
|---|
| 2026.04.30 | ₩19,690 | ₩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 | ₩20,857 | +0.58% | 71.8만 |
|---|
| 2026.04.27 | ₩20,307 | ₩21,219 | ₩20,254 | ₩21,031 | +3.57% | 78.3만 |
|---|
| 2026.04.24 | ₩20,602 | ₩20,883 | ₩19,971 | ₩20,508 | -0.46% | 86만 |
|---|
| 2026.04.23 | ₩21,728 | ₩21,802 | ₩20,146 | ₩20,575 | -5.31% | 126.3만 |
|---|
| 2026.04.22 | ₩22,815 | ₩23,244 | ₩21,514 | ₩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 | ₩22,433 | ₩22,761 | -3.30% | 144.6만 |
|---|
| 2026.04.17 | ₩23,767 | ₩24,974 | ₩23,459 | ₩24,210 | +1.86% | 118.1만 |
|---|
| 2026.04.16 | ₩24,478 | ₩24,693 | ₩22,426 | ₩23,284 | -4.88% | 228.8만 |
|---|
| 2026.04.15 | ₩23,204 | ₩24,518 | ₩23,164 | ₩24,505 | +5.61% | 85.6만 |
|---|
| 2026.04.14 | ₩22,949 | ₩23,338 | ₩22,332 | ₩23,177 | +0.99% | 92.5만 |
|---|
| 2026.04.13 | ₩21,956 | ₩23,070 | ₩21,496 | ₩22,640 | +3.12% | 98.4만 |
|---|
| 2026.04.10 | ₩22,184 | ₩22,989 | ₩21,286 | ₩22,278 | +0.42% | 108.5만 |
|---|
| 2026.04.09 | ₩21,930 | ₩22,775 | ₩21,460 | ₩22,104 | +0.80% | 105만 |
|---|
| 2026.04.08 | ₩22,654 | ₩23,190 | ₩21,675 | ₩22,144 | -2.25% | 149.8만 |
|---|
| 2026.04.07 | ₩21,715 | ₩21,943 | ₩20,401 | ₩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 | ₩20,696 | +6.93% | 139.3만 |
|---|
| 2026.04.01 | ₩20,280 | ₩20,991 | ₩19,971 | ₩20,240 | -0.20% | 149.9만 |
|---|
| 2026.03.31 | ₩18,442 | ₩19,918 | ₩18,402 | ₩19,717 | +6.91% | 222.8만 |
|---|
| 2026.03.30 | ₩19,100 | ₩19,314 | ₩18,013 | ₩18,228 | -4.56% | 241.8만 |
|---|
| 2026.03.27 | ₩19,931 | ₩20,018 | ₩18,885 | ₩18,912 | -5.11% | 119.2만 |
|---|
| 2026.03.26 | ₩20,119 | ₩21,152 | ₩19,904 | ₩20,092 | -0.13% | 110.5만 |
|---|
| 2026.03.25 | ₩20,427 | ₩21,192 | ₩20,132 | ₩20,602 | +0.85% | 119.8만 |
|---|
| 2026.03.24 | ₩20,105 | ₩20,536 | ₩19,596 | ₩19,717 | -1.93% | 128.4만 |
|---|
| 2026.03.23 | ₩19,985 | ₩20,870 | ₩19,515 | ₩20,642 | +3.29% | 173.2만 |
|---|
| 2026.03.20 | ₩21,500 | ₩21,500 | ₩19,019 | ₩19,556 | -9.05% | 880.9만 |
|---|
| 2026.03.19 | ₩19,381 | ₩21,420 | ₩19,019 | ₩21,192 | +9.34% | 246.6만 |
|---|
| 2026.03.18 | ₩20,924 | ₩21,166 | ₩19,817 | ₩19,971 | -4.55% | 186.3만 |
|---|
| 2026.03.17 | ₩22,775 | ₩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 | ₩22,205 | ₩22,332 | -3.37% | 186.1만 |
|---|
| 2026.03.12 | ₩25,068 | ₩25,434 | ₩22,748 | ₩22,949 | -8.45% | 271.6만 |
|---|
| 2026.03.11 | ₩26,852 | ₩28,140 | ₩25,414 | ₩25,511 | -5.00% | 180.5만 |
|---|
| 2026.03.10 | ₩29,186 | ₩30,125 | ₩26,691 | ₩26,798 | -8.18% | 228.2만 |
|---|
| 2026.03.09 | ₩25,417 | ₩29,374 | ₩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 | ₩27,979 | ₩25,169 | ₩25,819 | -3.75% | 108.1만 |
|---|
| 2026.03.04 | ₩26,155 | ₩27,885 | ₩25,484 | ₩27,107 | +3.64% | 112.2만 |
|---|
| 2026.03.03 | ₩25,336 | ₩26,637 | ₩24,545 | ₩25,900 | +2.22% | 86.9만 |
|---|
| 2026.03.02 | ₩24,813 | ₩27,429 | ₩24,726 | ₩26,557 | +7.03% | 121.1만 |
|---|
| 2026.02.27 | ₩25,658 | ₩25,913 | ₩24,880 | ₩25,216 | -1.73% | 65.3만 |
|---|
| 2026.02.26 | ₩25,403 | ₩26,544 | ₩25,028 | ₩26,463 | +4.17% | 80.1만 |
|---|
| 2026.02.25 | ₩25,390 | ₩25,672 | ₩24,760 | ₩25,041 | -1.37% | 65.4만 |
|---|
| 2026.02.24 | ₩24,371 | ₩25,229 | ₩23,754 | ₩25,202 | +3.41% | 104.9만 |
|---|
| 2026.02.23 | ₩24,947 | ₩25,524 | ₩24,136 | ₩24,357 | -2.37% | 89.7만 |
|---|
| 2026.02.20 | ₩25,833 | ₩26,423 | ₩24,760 | ₩24,988 | -3.27% | 88.4만 |
|---|
| 2026.02.19 | ₩24,733 | ₩27,080 | ₩24,679 | ₩26,248 | +6.13% | 102.7만 |
|---|
| 2026.02.18 | ₩25,095 | ₩26,289 | ₩24,330 | ₩24,974 | -0.48% | 75만 |
|---|
| 2026.02.17 | ₩23,284 | ₩25,598 | ₩23,231 | ₩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 | ₩25,994 | ₩23,874 | ₩23,915 | -6.65% | 194.8만 |
|---|
| 2026.02.11 | ₩26,798 | ₩28,032 | ₩24,317 | ₩26,007 | -2.95% | 434.6만 |
|---|
| 2026.02.10 | ₩22,547 | ₩23,754 | ₩21,997 | ₩22,493 | -0.24% | 179.2만 |
|---|
| 2026.02.09 | ₩22,667 | ₩22,936 | ₩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 | ₩24,170 | -5.80% | 116.6만 |
|---|
| 2026.02.03 | ₩26,731 | ₩27,777 | ₩24,465 | ₩25,806 | -3.46% | 181.5만 |
|---|
| 2026.02.02 | ₩29,132 | ₩29,890 | ₩26,557 | ₩26,731 | -8.24% | 155.3만 |
|---|
| 2026.01.30 | ₩31,064 | ₩31,635 | ₩28,824 | ₩28,837 | -7.17% | 69.7만 |
|---|
| 2026.01.29 | ₩30,822 | ₩31,479 | ₩28,918 | ₩30,849 | +0.09% | 101.3만 |
|---|
| 2026.01.28 | ₩32,727 | ₩33,478 | ₩30,983 | ₩31,104 | -4.96% | 50.8만 |
|---|
| 2026.01.27 | ₩32,727 | ₩33,357 | ₩32,163 | ₩32,512 | -0.66% | 48.1만 |
|---|
| 2026.01.26 | ₩33,733 | ₩35,369 | ₩32,539 | ₩32,646 | -3.22% | 46.5만 |
|---|
| 2026.01.23 | ₩33,652 | ₩33,988 | ₩32,995 | ₩33,733 | +0.24% | 42.7만 |
|---|
| 2026.01.22 | ₩35,745 | ₩36,134 | ₩33,625 | ₩33,773 | -5.52% | 73.4만 |
|---|
| 2026.01.21 | ₩38,052 | ₩38,669 | ₩34,014 | ₩35,087 | -7.79% | 76.3만 |
|---|
| 2026.01.20 | ₩36,214 | ₩40,895 | ₩36,214 | ₩37,797 | +4.37% | 75만 |
|---|
| 2026.01.16 | ₩37,287 | ₩37,958 | ₩36,080 | ₩37,300 | +0.04% | 48.7만 |
|---|
| 2026.01.15 | ₩36,844 | ₩38,065 | ₩36,697 | ₩37,180 | +0.91% | 35.1만 |
|---|
| 2026.01.14 | ₩36,281 | ₩37,220 | ₩35,785 | ₩36,683 | +1.11% | 59.1만 |
|---|
| 2026.01.13 | ₩38,159 | ₩38,186 | ₩35,409 | ₩36,429 | -4.53% | 80.1만 |
|---|
| 2026.01.12 | ₩37,555 | ₩39,111 | ₩35,932 | ₩37,528 | -0.07% | 93.7만 |
|---|
| 2026.01.09 | ₩38,521 | ₩38,615 | ₩35,838 | ₩38,387 | -0.35% | 82.4만 |
|---|
| 2026.01.08 | ₩39,715 | ₩41,418 | ₩37,508 | ₩38,293 | -3.58% | 97.9만 |
|---|
| 2026.01.07 | ₩39,379 | ₩39,768 | ₩37,824 | ₩38,749 | -1.60% | 111.7만 |
|---|
| 2026.01.06 | ₩39,286 | ₩39,862 | ₩38,025 | ₩39,594 | +0.79% | 114.5만 |
|---|
| 2026.01.05 | ₩37,032 | ₩39,339 | ₩36,911 | ₩38,964 | +5.22% | 72만 |
|---|
| 2026.01.02 | ₩39,138 | ₩39,527 | ₩35,624 | ₩36,657 | -6.34% | 86.4만 |
|---|
| 2025.12.31 | ₩37,555 | ₩38,293 | ₩37,129 | ₩37,837 | +0.75% | 64.2만 |
|---|
| 2025.12.30 | ₩39,996 | ₩40,037 | ₩37,569 | ₩37,622 | -5.94% | 91.4만 |
|---|
| 2025.12.29 | ₩38,923 | ₩40,238 | ₩38,897 | ₩39,527 | +1.55% | 60.4만 |
|---|
| 2025.12.26 | ₩40,747 | ₩41,311 | ₩39,446 | ₩40,023 | -1.78% | 36.3만 |
|---|
| 2025.12.24 | ₩42,625 | ₩42,625 | ₩39,567 | ₩40,399 | -5.22% | 38만 |
|---|
| 2025.12.23 | ₩42,370 | ₩43,081 | ₩41,217 | ₩42,411 | +0.09% | 61.9만 |
|---|
| 2025.12.22 | ₩41,002 | ₩42,733 | ₩40,305 | ₩42,733 | +4.22% | 52.9만 |
|---|
| 2025.12.19 | ₩40,519 | ₩41,552 | ₩40,050 | ₩40,989 | +1.16% | 276.9만 |
|---|
| 2025.12.18 | ₩38,052 | ₩40,975 | ₩37,931 | ₩40,345 | +6.03% | 69.2만 |
|---|
| 2025.12.17 | ₩37,555 | ₩40,063 | ₩37,318 | ₩37,515 | -0.11% | 67.8만 |
|---|
| 2025.12.16 | ₩39,138 | ₩40,211 | ₩37,220 | ₩37,327 | -4.63% | 56.2만 |
|---|
| 2025.12.15 | ₩40,305 | ₩40,721 | ₩39,326 | ₩39,822 | -1.20% | 53.4만 |
|---|
| 2025.12.12 | ₩41,847 | ₩43,859 | ₩39,983 | ₩40,265 | -3.78% | 72.7만 |
|---|
| 2025.12.11 | ₩42,075 | ₩43,256 | ₩41,834 | ₩42,102 | +0.06% | 44.4만 |
|---|
| 2025.12.10 | ₩41,579 | ₩43,430 | ₩40,318 | ₩42,169 | +1.42% | 51.3만 |
|---|
| 2025.12.09 | ₩40,627 | ₩42,368 | ₩40,348 | ₩41,606 | +2.41% | 81.6만 |
|---|
| 2025.12.08 | ₩39,098 | ₩42,428 | ₩38,427 | ₩40,654 | +3.98% | 130.3만 |
|---|
| 2025.12.05 | ₩40,466 | ₩40,768 | ₩37,596 | ₩38,078 | -5.90% | 98.4만 |
|---|
| 2025.12.04 | ₩39,876 | ₩41,579 | ₩37,408 | ₩40,023 | +0.37% | 137.1만 |
|---|
| 2025.12.03 | ₩39,299 | ₩40,104 | ₩37,569 | ₩39,567 | +0.68% | 138.7만 |
|---|
| 2025.12.02 | ₩35,986 | ₩39,358 | ₩35,436 | ₩38,052 | +5.74% | 141.6만 |
|---|
| 2025.12.01 | ₩36,482 | ₩36,482 | ₩34,752 | ₩35,168 | -3.60% | 69.3만 |
|---|
| 2025.11.28 | ₩36,415 | ₩36,818 | ₩35,678 | ₩36,576 | +0.44% | 25.6만 |
|---|
| 2025.11.26 | ₩34,752 | ₩36,670 | ₩34,457 | ₩36,107 | +3.90% | 36.8만 |
|---|
| 2025.11.25 | ₩34,846 | ₩36,630 | ₩33,880 | ₩34,752 | -0.27% | 51.7만 |
|---|
| 2025.11.24 | ₩34,122 | ₩35,745 | ₩32,619 | ₩34,873 | +2.20% | 63.3만 |
|---|
| 2025.11.21 | ₩31,855 | ₩33,746 | ₩30,044 | ₩33,411 | +4.88% | 61.8만 |
|---|
| 2025.11.20 | ₩33,934 | ₩34,217 | ₩30,701 | ₩31,600 | -6.88% | 86.1만 |
|---|
| 2025.11.19 | ₩34,739 | ₩35,919 | ₩32,458 | ₩33,049 | -4.86% | 71.6만 |
|---|
| 2025.11.18 | ₩37,180 | ₩38,212 | ₩31,801 | ₩34,806 | -6.39% | 196.1만 |
|---|
| 2025.11.17 | ₩43,095 | ₩43,095 | ₩36,885 | ₩37,555 | -12.85% | 129.6만 |
|---|
| 2025.11.14 | ₩42,263 | ₩43,993 | ₩40,372 | ₩42,116 | -0.35% | 86.5만 |
|---|
| 2025.11.13 | ₩48,822 | ₩48,862 | ₩41,928 | ₩43,189 | -11.54% | 106.4만 |
|---|
| 2025.11.12 | ₩46,944 | ₩48,487 | ₩45,616 | ₩48,299 | +2.89% | 91.4만 |
|---|
| 2025.11.11 | ₩45,630 | ₩46,944 | ₩43,893 | ₩46,716 | +2.38% | 96.5만 |
|---|
| 2025.11.10 | ₩44,463 | ₩46,273 | ₩42,538 | ₩45,697 | +2.78% | 458만 |
|---|
| 2025.11.07 | ₩47,749 | ₩47,856 | ₩40,238 | ₩42,934 | -10.08% | 321만 |
|---|
| 2025.11.06 | ₩50,552 | ₩52,980 | ₩47,282 | ₩47,628 | -5.78% | 233.9만 |
|---|
| 2025.11.05 | ₩47,548 | ₩50,871 | ₩46,273 | ₩49,358 | +3.81% | 360만 |
|---|
| 2025.11.04 | ₩45,603 | ₩51,410 | ₩41,378 | ₩48,285 | +5.88% | 1560.5만 |
|---|