시장 데이터를 불러오는 중
전체 종목
Better Home & Finance Holding Company - Class A Common Stock 과거 주가
Better Home & Finance Holding Company - Class A Common Stock · BETR · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Better Home & Finance Holding Company - Class A Common Stock · BETR · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,494 | ₩14,043 | ₩13,052 | ₩13,213 | -2.09% | 51.9만 |
| 2026.10.08 | ₩13,548 | ₩14,372 | ₩12,663 | ₩13,601 | +0.40% | 113.4만 |
| 2026.10.07 | ₩14,271 | ₩14,480 | ₩12,870 | ₩13,293 | -6.85% | 117.6만 |
| 2026.10.06 | ₩15,236 | ₩15,598 | ₩14,499 | ₩15,022 | -1.41% | 68.9만 |
| 2026.10.05 | ₩15,785 | ₩15,966 | ₩14,305 | ₩14,914 | -5.52% | 56.7만 |
| 2026.10.02 | ₩16,482 | ₩17,692 | ₩15,551 | ₩15,799 | -4.15% | 101.9만 |
| 2026.10.01 | ₩14,834 | ₩15,276 | ₩13,821 | ₩14,995 | +1.08% | 52.7만 |
| 2026.09.30 | ₩13,909 | ₩16,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,628 |
| ₩14,740 |
| +5.97% |
| 186.9만 |
| 2026.09.29 | ₩13,574 | ₩14,003 | ₩13,146 | ₩13,708 | +0.99% | 44.7만 |
|---|
| 2026.09.28 | ₩13,869 | ₩14,017 | ₩13,333 | ₩13,507 | -2.61% | 48.7만 |
|---|
| 2026.09.25 | ₩14,472 | ₩14,928 | ₩13,722 | ₩14,003 | -3.24% | 59.2만 |
|---|
| 2026.09.24 | ₩16,013 | ₩16,013 | ₩14,419 | ₩14,526 | -9.29% | 124.7만 |
|---|
| 2026.09.23 | ₩17,434 | ₩17,434 | ₩16,107 | ₩16,295 | -6.53% | 46.4만 |
|---|
| 2026.09.22 | ₩16,777 | ₩17,688 | ₩16,151 | ₩17,608 | +4.95% | 44만 |
|---|
| 2026.09.21 | ₩16,576 | ₩17,112 | ₩16,201 | ₩16,643 | +0.40% | 39.2만 |
|---|
| 2026.09.18 | ₩16,375 | ₩16,965 | ₩16,120 | ₩16,161 | -1.31% | 46.4만 |
|---|
| 2026.09.17 | ₩16,965 | ₩17,085 | ₩16,214 | ₩16,509 | -2.69% | 29.2만 |
|---|
| 2026.09.16 | ₩17,032 | ₩17,099 | ₩15,852 | ₩16,563 | -2.75% | 51.4만 |
|---|
| 2026.09.15 | ₩16,911 | ₩17,152 | ₩16,107 | ₩17,112 | +1.19% | 51.4만 |
|---|
| 2026.09.14 | ₩17,072 | ₩17,608 | ₩16,616 | ₩17,105 | +0.20% | 33만 |
|---|
| 2026.09.11 | ₩17,943 | ₩18,546 | ₩17,340 | ₩17,353 | -3.29% | 31.3만 |
|---|
| 2026.09.10 | ₩17,849 | ₩18,155 | ₩17,420 | ₩17,702 | -0.83% | 28.6만 |
|---|
| 2026.09.09 | ₩18,452 | ₩19,296 | ₩17,883 | ₩18,037 | -2.25% | 24.3만 |
|---|
| 2026.09.08 | ₩19,296 | ₩19,580 | ₩17,875 | ₩18,224 | -5.56% | 45.5만 |
|---|
| 2026.09.04 | ₩17,313 | ₩19,792 | ₩16,965 | ₩19,397 | +12.04% | 72.7만 |
|---|
| 2026.09.03 | ₩16,496 | ₩18,037 | ₩16,496 | ₩17,688 | +7.23% | 36.3만 |
|---|
| 2026.09.02 | ₩16,348 | ₩16,911 | ₩16,067 | ₩16,482 | +0.82% | 37.5만 |
|---|
| 2026.09.01 | ₩18,130 | ₩18,204 | ₩16,288 | ₩16,388 | -9.61% | 71.4만 |
|---|
| 2026.08.31 | ₩19,511 | ₩19,765 | ₩17,876 | ₩18,546 | -4.95% | 56.4만 |
|---|
| 2026.08.28 | ₩19,390 | ₩20,409 | ₩18,492 | ₩18,559 | -4.28% | 53.2만 |
|---|
| 2026.08.27 | ₩18,238 | ₩20,496 | ₩17,759 | ₩19,551 | +7.20% | 93.7만 |
|---|
| 2026.08.26 | ₩16,643 | ₩18,372 | ₩16,321 | ₩17,970 | +7.97% | 74.5만 |
|---|
| 2026.08.25 | ₩15,692 | ₩16,697 | ₩15,035 | ₩16,482 | +5.04% | 95.2만 |
|---|
| 2026.08.24 | ₩16,295 | ₩16,831 | ₩15,219 | ₩15,718 | -3.54% | 70만 |
|---|
| 2026.08.21 | ₩15,718 | ₩16,080 | ₩14,889 | ₩15,651 | -0.43% | 62.3만 |
|---|
| 2026.08.20 | ₩17,353 | ₩17,695 | ₩15,318 | ₩15,544 | -10.42% | 95.9만 |
|---|
| 2026.08.19 | ₩17,460 | ₩18,492 | ₩16,884 | ₩17,460 | 0.00% | 65.2만 |
|---|
| 2026.08.18 | ₩17,702 | ₩18,358 | ₩17,326 | ₩17,487 | -1.21% | 66.3만 |
|---|
| 2026.08.17 | ₩18,318 | ₩19,312 | ₩17,661 | ₩18,144 | -0.95% | 100.2만 |
|---|
| 2026.08.14 | ₩19,832 | ₩20,301 | ₩18,037 | ₩18,398 | -7.23% | 136.3만 |
|---|
| 2026.08.13 | ₩18,586 | ₩20,636 | ₩18,238 | ₩20,100 | +8.15% | 76.8만 |
|---|
| 2026.08.12 | ₩20,931 | ₩20,995 | ₩19,832 | ₩19,879 | -5.03% | 59.3만 |
|---|
| 2026.08.11 | ₩23,625 | ₩23,678 | ₩20,583 | ₩20,811 | -11.91% | 85.1만 |
|---|
| 2026.08.10 | ₩20,770 | ₩24,362 | ₩20,764 | ₩24,187 | +16.45% | 83.4만 |
|---|
| 2026.08.07 | ₩21,306 | ₩22,914 | ₩19,645 | ₩20,717 | -2.77% | 121.9만 |
|---|
| 2026.08.06 | ₩23,316 | ₩23,383 | ₩21,856 | ₩22,298 | -4.37% | 66.9만 |
|---|
| 2026.08.05 | ₩23,263 | ₩24,241 | ₩22,258 | ₩23,772 | +2.19% | 98.7만 |
|---|
| 2026.08.04 | ₩29,748 | ₩30,968 | ₩21,373 | ₩23,142 | -22.21% | 405.7만 |
|---|
| 2026.08.03 | ₩31,651 | ₩36,784 | ₩31,531 | ₩36,583 | +15.58% | 34.4만 |
|---|
| 2026.07.31 | ₩29,480 | ₩32,683 | ₩28,297 | ₩31,490 | +6.82% | 38.8만 |
|---|
| 2026.07.30 | ₩27,993 | ₩28,650 | ₩26,130 | ₩28,516 | +1.87% | 34만 |
|---|
| 2026.07.29 | ₩29,762 | ₩30,338 | ₩27,484 | ₩27,792 | -6.62% | 22.4만 |
|---|
| 2026.07.28 | ₩29,856 | ₩30,150 | ₩28,215 | ₩30,070 | +0.72% | 16.1만 |
|---|
| 2026.07.27 | ₩28,006 | ₩30,820 | ₩28,006 | ₩29,896 | +6.75% | 17.7만 |
|---|
| 2026.07.24 | ₩29,078 | ₩29,882 | ₩27,658 | ₩29,226 | +0.51% | 20.4만 |
|---|
| 2026.07.23 | ₩30,311 | ₩31,129 | ₩28,810 | ₩29,212 | -3.63% | 15.7만 |
|---|
| 2026.07.22 | ₩31,584 | ₩32,201 | ₩30,338 | ₩31,129 | -1.44% | 10.3만 |
|---|
| 2026.07.21 | ₩31,263 | ₩32,750 | ₩30,820 | ₩31,651 | +1.24% | 12.7만 |
|---|
| 2026.07.20 | ₩31,557 | ₩31,557 | ₩29,856 | ₩30,807 | -2.38% | 22.4만 |
|---|
| 2026.07.17 | ₩29,132 | ₩32,000 | ₩28,596 | ₩31,383 | +7.73% | 20.4만 |
|---|
| 2026.07.16 | ₩32,361 | ₩32,361 | ₩29,896 | ₩30,351 | -6.21% | 28.3만 |
|---|
| 2026.07.15 | ₩32,871 | ₩34,171 | ₩32,152 | ₩32,576 | -0.90% | 20만 |
|---|
| 2026.07.14 | ₩32,335 | ₩33,782 | ₩32,335 | ₩32,911 | +1.78% | 16.1만 |
|---|
| 2026.07.13 | ₩34,305 | ₩34,465 | ₩31,356 | ₩31,852 | -7.15% | 31.3만 |
|---|
| 2026.07.10 | ₩34,707 | ₩35,295 | ₩33,447 | ₩34,439 | -0.77% | 15.8만 |
|---|
| 2026.07.09 | ₩33,259 | ₩34,492 | ₩33,018 | ₩34,331 | +3.22% | 45만 |
|---|
| 2026.07.08 | ₩36,422 | ₩37,601 | ₩31,658 | ₩32,361 | -11.15% | 62.2만 |
|---|
| 2026.07.07 | ₩39,423 | ₩39,785 | ₩36,248 | ₩37,346 | -5.27% | 25.9만 |
|---|
| 2026.07.06 | ₩38,673 | ₩40,737 | ₩38,345 | ₩39,705 | +2.67% | 21.7만 |
|---|
| 2026.07.02 | ₩41,474 | ₩43,095 | ₩37,869 | ₩38,325 | -7.59% | 36.7만 |
|---|
| 2026.07.01 | ₩37,333 | ₩41,876 | ₩37,219 | ₩40,455 | +8.36% | 36.5만 |
|---|
| 2026.06.30 | ₩36,087 | ₩38,318 | ₩35,665 | ₩36,851 | +2.12% | 25.7만 |
|---|
| 2026.06.29 | ₩34,881 | ₩35,899 | ₩33,179 | ₩35,618 | +2.11% | 21만 |
|---|
| 2026.06.26 | ₩33,822 | ₩34,841 | ₩31,490 | ₩34,398 | +1.70% | 100.1만 |
|---|
| 2026.06.25 | ₩35,243 | ₩36,181 | ₩33,608 | ₩34,278 | -2.74% | 19.7만 |
|---|
| 2026.06.24 | ₩34,157 | ₩36,770 | ₩34,157 | ₩35,095 | +2.75% | 26.3만 |
|---|
| 2026.06.23 | ₩34,224 | ₩36,784 | ₩33,836 | ₩34,425 | +0.59% | 17.3만 |
|---|
| 2026.06.22 | ₩37,038 | ₩39,470 | ₩34,881 | ₩35,350 | -4.56% | 30.2만 |
|---|
| 2026.06.18 | ₩37,494 | ₩38,485 | ₩36,320 | ₩38,097 | +1.61% | 43.1만 |
|---|
| 2026.06.17 | ₩38,713 | ₩39,979 | ₩36,181 | ₩36,422 | -5.92% | 28.4만 |
|---|
| 2026.06.16 | ₩39,651 | ₩40,871 | ₩38,258 | ₩39,196 | -1.15% | 29.5만 |
|---|
| 2026.06.15 | ₩37,186 | ₩40,871 | ₩37,145 | ₩38,633 | +3.89% | 43.3만 |
|---|
| 2026.06.12 | ₩32,361 | ₩37,171 | ₩32,236 | ₩35,524 | +9.77% | 36.8만 |
|---|
| 2026.06.11 | ₩31,799 | ₩32,958 | ₩30,807 | ₩32,294 | +1.56% | 41.9만 |
|---|
| 2026.06.10 | ₩33,085 | ₩35,001 | ₩31,263 | ₩31,799 | -3.89% | 26.6만 |
|---|
| 2026.06.09 | ₩34,104 | ₩35,819 | ₩32,428 | ₩33,554 | -1.61% | 28.1만 |
|---|
| 2026.06.08 | ₩34,881 | ₩35,712 | ₩33,769 | ₩34,104 | -2.23% | 21.3만 |
|---|
| 2026.06.05 | ₩36,596 | ₩37,139 | ₩33,661 | ₩34,331 | -6.19% | 21.3만 |
|---|
| 2026.06.04 | ₩35,497 | ₩37,802 | ₩34,908 | ₩36,998 | +4.23% | 36만 |
|---|
| 2026.06.03 | ₩37,722 | ₩37,722 | ₩34,841 | ₩35,390 | -6.18% | 22.3만 |
|---|
| 2026.06.02 | ₩38,593 | ₩38,673 | ₩37,065 | ₩37,976 | -1.60% | 29.2만 |
|---|
| 2026.06.01 | ₩38,646 | ₩39,182 | ₩37,145 | ₩38,874 | +0.59% | 24.8만 |
|---|
| 2026.05.29 | ₩37,842 | ₩40,174 | ₩37,065 | ₩39,088 | +3.29% | 44.3만 |
|---|
| 2026.05.28 | ₩35,913 | ₩38,700 | ₩33,822 | ₩37,909 | +5.56% | 37.4만 |
|---|
| 2026.05.27 | ₩35,430 | ₩37,856 | ₩35,110 | ₩36,060 | +1.78% | 41만 |
|---|
| 2026.05.26 | ₩34,372 | ₩38,211 | ₩34,372 | ₩35,470 | +3.20% | 38.9만 |
|---|
| 2026.05.22 | ₩33,728 | ₩35,645 | ₩33,212 | ₩34,318 | +1.75% | 44.1만 |
|---|
| 2026.05.21 | ₩34,425 | ₩34,794 | ₩32,696 | ₩33,541 | -2.57% | 56.3만 |
|---|
| 2026.05.20 | ₩33,943 | ₩34,455 | ₩32,254 | ₩32,616 | -3.91% | 64.7만 |
|---|
| 2026.05.19 | ₩34,023 | ₩35,671 | ₩33,541 | ₩33,849 | -0.51% | 32.8만 |
|---|
| 2026.05.18 | ₩36,181 | ₩36,506 | ₩32,777 | ₩33,567 | -7.22% | 51.2만 |
|---|
| 2026.05.15 | ₩37,521 | ₩38,847 | ₩36,181 | ₩36,181 | -3.57% | 33.2만 |
|---|
| 2026.05.14 | ₩38,874 | ₩39,757 | ₩35,256 | ₩38,995 | +0.31% | 78.3만 |
|---|
| 2026.05.13 | ₩40,629 | ₩41,031 | ₩38,673 | ₩38,861 | -4.35% | 45.4만 |
|---|
| 2026.05.12 | ₩41,299 | ₩42,599 | ₩40,227 | ₩40,710 | -1.43% | 23.5만 |
|---|
| 2026.05.11 | ₩39,481 | ₩42,867 | ₩39,481 | ₩41,608 | +5.39% | 50.3만 |
|---|
| 2026.05.08 | ₩41,862 | ₩42,854 | ₩38,928 | ₩40,294 | -3.75% | 113.7만 |
|---|
| 2026.05.07 | ₩45,775 | ₩45,963 | ₩38,914 | ₩40,897 | -10.66% | 277.1만 |
|---|
| 2026.05.06 | ₩57,621 | ₩58,599 | ₩55,142 | ₩57,205 | -0.72% | 49만 |
|---|
| 2026.05.05 | ₩56,080 | ₩57,473 | ₩54,673 | ₩56,857 | +1.39% | 30.4만 |
|---|
| 2026.05.04 | ₩60,033 | ₩61,829 | ₩54,921 | ₩55,705 | -7.21% | 46.6만 |
|---|
| 2026.05.01 | ₩54,820 | ₩59,885 | ₩54,753 | ₩59,470 | +8.48% | 24.6만 |
|---|
| 2026.04.30 | ₩51,912 | ₩55,544 | ₩51,912 | ₩55,115 | +6.17% | 29.6만 |
|---|
| 2026.04.29 | ₩55,798 | ₩55,798 | ₩50,586 | ₩52,422 | -6.05% | 56.8만 |
|---|
| 2026.04.28 | ₩53,802 | ₩58,103 | ₩52,341 | ₩56,522 | +5.06% | 38.1만 |
|---|
| 2026.04.27 | ₩56,428 | ₩56,817 | ₩53,266 | ₩54,485 | -3.44% | 29.8만 |
|---|
| 2026.04.24 | ₩56,294 | ₩57,916 | ₩53,614 | ₩57,004 | +1.26% | 34.6만 |
|---|
| 2026.04.23 | ₩61,400 | ₩61,400 | ₩53,025 | ₩55,088 | -10.28% | 54.2만 |
|---|
| 2026.04.22 | ₩64,562 | ₩66,894 | ₩58,411 | ₩61,494 | -4.75% | 64.4만 |
|---|
| 2026.04.21 | ₩65,674 | ₩66,653 | ₩61,051 | ₩62,378 | -5.02% | 73.9만 |
|---|
| 2026.04.20 | ₩55,812 | ₩63,986 | ₩54,941 | ₩63,624 | +14.00% | 97.8만 |
|---|
| 2026.04.17 | ₩50,251 | ₩56,884 | ₩49,085 | ₩55,249 | +9.95% | 87.2만 |
|---|
| 2026.04.16 | ₩51,336 | ₩52,723 | ₩49,398 | ₩50,023 | -2.56% | 42.5만 |
|---|
| 2026.04.15 | ₩46,928 | ₩51,457 | ₩46,030 | ₩51,256 | +9.22% | 55.6만 |
|---|
| 2026.04.14 | ₩47,544 | ₩48,696 | ₩46,445 | ₩46,566 | -2.06% | 53.3만 |
|---|
| 2026.04.13 | ₩44,850 | ₩47,129 | ₩43,832 | ₩47,008 | +4.81% | 71.5만 |
|---|
| 2026.04.10 | ₩44,046 | ₩45,185 | ₩42,961 | ₩43,886 | -0.37% | 69.1만 |
|---|
| 2026.04.09 | ₩47,169 | ₩47,571 | ₩42,800 | ₩43,202 | -8.41% | 104.4만 |
|---|
| 2026.04.08 | ₩48,281 | ₩49,581 | ₩44,355 | ₩46,907 | -2.84% | 271만 |
|---|
| 2026.04.07 | ₩53,788 | ₩61,092 | ₩51,966 | ₩60,086 | +11.71% | 56.3만 |
|---|
| 2026.04.06 | ₩50,398 | ₩54,472 | ₩50,398 | ₩54,083 | +7.31% | 29.1만 |
|---|
| 2026.04.02 | ₩44,904 | ₩51,122 | ₩44,314 | ₩50,398 | +12.24% | 29.7만 |
|---|
| 2026.04.01 | ₩48,281 | ₩49,384 | ₩45,788 | ₩46,432 | -3.83% | 20.2만 |
|---|
| 2026.03.31 | ₩45,561 | ₩49,809 | ₩45,373 | ₩47,732 | +4.76% | 33.5만 |
|---|
| 2026.03.30 | ₩41,541 | ₩45,561 | ₩40,495 | ₩44,743 | +7.71% | 32.6만 |
|---|
| 2026.03.27 | ₩43,577 | ₩44,984 | ₩40,964 | ₩41,085 | -5.72% | 31.5만 |
|---|
| 2026.03.26 | ₩41,715 | ₩47,209 | ₩40,911 | ₩44,381 | +6.39% | 55.5만 |
|---|
| 2026.03.25 | ₩40,529 | ₩42,291 | ₩39,799 | ₩42,103 | +3.88% | 31.6만 |
|---|
| 2026.03.24 | ₩39,584 | ₩40,871 | ₩36,864 | ₩38,311 | -3.22% | 29.1만 |
|---|
| 2026.03.23 | ₩38,338 | ₩40,201 | ₩37,216 | ₩38,847 | +1.33% | 37.8만 |
|---|
| 2026.03.20 | ₩40,442 | ₩40,442 | ₩36,435 | ₩36,596 | -9.51% | 37.1만 |
|---|
| 2026.03.19 | ₩37,521 | ₩39,531 | ₩36,502 | ₩38,847 | +3.54% | 39.3만 |
|---|
| 2026.03.18 | ₩40,281 | ₩41,259 | ₩37,983 | ₩38,150 | -5.29% | 26.4만 |
|---|
| 2026.03.17 | ₩38,552 | ₩41,889 | ₩37,789 | ₩41,835 | +8.52% | 60.1만 |
|---|
| 2026.03.16 | ₩46,753 | ₩47,301 | ₩38,445 | ₩38,459 | -17.74% | 90만 |
|---|
| 2026.03.13 | ₩49,862 | ₩51,323 | ₩43,283 | ₩46,164 | -7.42% | 66.6만 |
|---|
| 2026.03.12 | ₩53,520 | ₩54,056 | ₩48,254 | ₩49,125 | -8.21% | 37.5만 |
|---|
| 2026.03.11 | ₩51,216 | ₩54,085 | ₩50,929 | ₩53,507 | +4.47% | 33.1만 |
|---|
| 2026.03.10 | ₩47,256 | ₩53,494 | ₩46,874 | ₩51,216 | +8.38% | 47.9만 |
|---|
| 2026.03.09 | ₩41,983 | ₩48,911 | ₩40,871 | ₩47,825 | +13.92% | 40.9만 |
|---|
| 2026.03.06 | ₩43,296 | ₩46,566 | ₩42,479 | ₩42,626 | -1.55% | 43.4만 |
|---|
| 2026.03.05 | ₩41,045 | ₩46,405 | ₩39,835 | ₩44,757 | +9.04% | 59만 |
|---|
| 2026.03.04 | ₩44,355 | ₩45,106 | ₩41,286 | ₩42,103 | -5.08% | 21.5만 |
|---|
| 2026.03.03 | ₩44,609 | ₩46,090 | ₩42,204 | ₩44,100 | -1.14% | 23.7만 |
|---|
| 2026.03.02 | ₩42,894 | ₩47,035 | ₩41,838 | ₩46,901 | +9.34% | 31.5만 |
|---|
| 2026.02.27 | ₩43,256 | ₩44,408 | ₩41,172 | ₩44,087 | +1.92% | 39.7만 |
|---|
| 2026.02.26 | ₩40,844 | ₩45,346 | ₩40,589 | ₩44,542 | +9.06% | 31만 |
|---|
| 2026.02.25 | ₩39,062 | ₩42,184 | ₩38,572 | ₩41,447 | +6.11% | 42.9만 |
|---|
| 2026.02.24 | ₩37,534 | ₩40,201 | ₩37,018 | ₩38,070 | +1.43% | 40.2만 |
|---|
| 2026.02.23 | ₩37,145 | ₩37,661 | ₩34,238 | ₩36,274 | -2.34% | 40.8만 |
|---|
| 2026.02.20 | ₩42,237 | ₩42,237 | ₩37,454 | ₩38,552 | -8.72% | 58만 |
|---|
| 2026.02.19 | ₩41,742 | ₩42,532 | ₩37,768 | ₩42,425 | +1.64% | 46.6만 |
|---|
| 2026.02.18 | ₩42,117 | ₩45,360 | ₩41,498 | ₩42,747 | +1.50% | 25.9만 |
|---|
| 2026.02.17 | ₩40,696 | ₩43,993 | ₩39,249 | ₩41,862 | +2.86% | 35.1만 |
|---|
| 2026.02.13 | ₩39,075 | ₩44,515 | ₩38,928 | ₩42,023 | +7.54% | 32.5만 |
|---|
| 2026.02.12 | ₩39,236 | ₩39,285 | ₩36,985 | ₩39,102 | -0.34% | 32.1만 |
|---|
| 2026.02.11 | ₩38,298 | ₩39,729 | ₩37,172 | ₩39,008 | +1.85% | 31.7만 |
|---|
| 2026.02.10 | ₩37,494 | ₩38,874 | ₩36,583 | ₩38,298 | +2.14% | 30.2만 |
|---|
| 2026.02.09 | ₩35,752 | ₩38,572 | ₩35,631 | ₩37,400 | +4.61% | 31.7만 |
|---|
| 2026.02.06 | ₩34,814 | ₩36,757 | ₩34,171 | ₩35,752 | +2.69% | 29.5만 |
|---|
| 2026.02.05 | ₩35,524 | ₩36,489 | ₩33,648 | ₩33,862 | -4.68% | 32.6만 |
|---|
| 2026.02.04 | ₩38,170 | ₩40,187 | ₩34,338 | ₩36,891 | -3.35% | 39.8만 |
|---|
| 2026.02.03 | ₩36,583 | ₩39,370 | ₩35,738 | ₩37,306 | +1.98% | 52.3만 |
|---|
| 2026.02.02 | ₩39,825 | ₩40,536 | ₩35,926 | ₩36,006 | -9.59% | 52.8만 |
|---|
| 2026.01.30 | ₩41,661 | ₩43,792 | ₩39,531 | ₩40,616 | -2.51% | 47.1만 |
|---|
| 2026.01.29 | ₩42,720 | ₩44,120 | ₩41,199 | ₩42,251 | -1.10% | 27.9만 |
|---|
| 2026.01.28 | ₩41,286 | ₩48,643 | ₩41,286 | ₩42,720 | +3.47% | 80.9만 |
|---|
| 2026.01.27 | ₩38,887 | ₩42,465 | ₩37,722 | ₩41,058 | +5.58% | 58.7만 |
|---|
| 2026.01.26 | ₩41,929 | ₩44,408 | ₩37,628 | ₩38,083 | -9.17% | 62.8만 |
|---|
| 2026.01.23 | ₩43,082 | ₩43,149 | ₩41,125 | ₩41,996 | -2.52% | 28.9만 |
|---|
| 2026.01.22 | ₩44,355 | ₩45,266 | ₩42,847 | ₩43,041 | -2.96% | 25.4만 |
|---|
| 2026.01.21 | ₩42,706 | ₩44,207 | ₩41,005 | ₩43,765 | +2.48% | 31.6만 |
|---|
| 2026.01.20 | ₩43,778 | ₩45,293 | ₩41,192 | ₩42,706 | -2.45% | 45.9만 |
|---|
| 2026.01.16 | ₩49,085 | ₩50,412 | ₩44,321 | ₩45,453 | -7.40% | 50.2만 |
|---|
| 2026.01.15 | ₩50,559 | ₩51,055 | ₩47,705 | ₩49,152 | -2.78% | 37.1만 |
|---|
| 2026.01.14 | ₩52,046 | ₩52,288 | ₩48,536 | ₩50,559 | -2.86% | 49만 |
|---|
| 2026.01.13 | ₩51,979 | ₩53,601 | ₩48,589 | ₩52,046 | +0.13% | 45.8만 |
|---|
| 2026.01.12 | ₩53,601 | ₩53,601 | ₩50,251 | ₩51,350 | -4.20% | 38.1만 |
|---|
| 2026.01.09 | ₩54,807 | ₩56,401 | ₩50,251 | ₩53,427 | -2.52% | 93.7만 |
|---|
| 2026.01.08 | ₩45,092 | ₩50,385 | ₩45,092 | ₩50,170 | +11.26% | 65.4만 |
|---|
| 2026.01.07 | ₩46,968 | ₩47,959 | ₩45,011 | ₩45,266 | -3.62% | 46만 |
|---|
| 2026.01.06 | ₩47,651 | ₩48,596 | ₩45,306 | ₩46,928 | -1.52% | 53.6만 |
|---|
| 2026.01.05 | ₩48,683 | ₩51,216 | ₩47,571 | ₩48,643 | -0.08% | 52.4만 |
|---|
| 2026.01.02 | ₩44,100 | ₩47,376 | ₩43,859 | ₩46,552 | +5.56% | 33.3만 |
|---|
| 2025.12.31 | ₩44,180 | ₩45,185 | ₩43,189 | ₩43,658 | -1.18% | 58.1만 |
|---|
| 2025.12.30 | ₩45,842 | ₩47,075 | ₩43,966 | ₩44,180 | -3.62% | 27.3만 |
|---|
| 2025.12.29 | ₩45,547 | ₩47,263 | ₩45,025 | ₩45,721 | +0.38% | 35.7만 |
|---|
| 2025.12.26 | ₩48,804 | ₩49,621 | ₩46,391 | ₩46,807 | -4.09% | 31.4만 |
|---|
| 2025.12.24 | ₩47,906 | ₩50,398 | ₩45,963 | ₩49,581 | +3.50% | 19.6만 |
|---|
| 2025.12.23 | ₩48,348 | ₩50,237 | ₩46,981 | ₩48,134 | -0.44% | 29.3만 |
|---|
| 2025.12.22 | ₩46,968 | ₩49,313 | ₩44,221 | ₩48,991 | +4.31% | 51.4만 |
|---|
| 2025.12.19 | ₩48,241 | ₩48,911 | ₩44,154 | ₩44,180 | -8.42% | 80.6만 |
|---|
| 2025.12.18 | ₩48,281 | ₩50,291 | ₩46,244 | ₩47,289 | -2.05% | 41.1만 |
|---|
| 2025.12.17 | ₩52,703 | ₩53,601 | ₩46,432 | ₩46,861 | -11.09% | 46.9만 |
|---|
| 2025.12.16 | ₩50,961 | ₩53,534 | ₩49,581 | ₩52,100 | +2.24% | 42.6만 |
|---|
| 2025.12.15 | ₩56,482 | ₩58,840 | ₩50,452 | ₩53,092 | -6.00% | 61.1만 |
|---|
| 2025.12.12 | ₩63,879 | ₩64,468 | ₩55,497 | ₩55,973 | -12.38% | 78만 |
|---|
| 2025.12.11 | ₩67,135 | ₩67,423 | ₩58,385 | ₩65,071 | -3.07% | 62만 |
|---|
| 2025.12.10 | ₩65,112 | ₩68,555 | ₩61,909 | ₩67,845 | +4.20% | 50.4만 |
|---|
| 2025.12.09 | ₩62,217 | ₩64,964 | ₩60,904 | ₩63,772 | +2.50% | 45.9만 |
|---|
| 2025.12.08 | ₩62,472 | ₩66,586 | ₩61,641 | ₩62,512 | +0.06% | 39.9만 |
|---|
| 2025.12.05 | ₩66,599 | ₩67,001 | ₩60,515 | ₩60,891 | -8.57% | 35.7만 |
|---|
| 2025.12.04 | ₩58,693 | ₩68,220 | ₩58,505 | ₩66,934 | +14.04% | 56.3만 |
|---|
| 2025.12.03 | ₩58,599 | ₩60,661 | ₩56,937 | ₩59,470 | +1.49% | 46만 |
|---|
| 2025.12.02 | ₩61,815 | ₩63,919 | ₩58,411 | ₩58,586 | -5.22% | 39만 |
|---|
| 2025.12.01 | ₩62,217 | ₩62,876 | ₩57,366 | ₩60,462 | -2.82% | 55.2만 |
|---|
| 2025.11.28 | ₩65,380 | ₩65,514 | ₩62,405 | ₩64,884 | -0.76% | 20.7만 |
|---|
| 2025.11.26 | ₩62,539 | ₩64,200 | ₩60,515 | ₩63,169 | +1.01% | 47.7만 |
|---|
| 2025.11.25 | ₩61,547 | ₩62,365 | ₩57,715 | ₩60,971 | -0.94% | 31.4만 |
|---|
| 2025.11.24 | ₩60,542 | ₩63,979 | ₩58,612 | ₩61,239 | +1.15% | 72.4만 |
|---|
| 2025.11.21 | ₩57,004 | ₩61,427 | ₩55,262 | ₩60,368 | +5.90% | 47.5만 |
|---|
| 2025.11.20 | ₩67,765 | ₩70,338 | ₩59,014 | ₩59,296 | -12.50% | 62.6만 |
|---|
| 2025.11.19 | ₩71,986 | ₩73,701 | ₩64,817 | ₩65,112 | -9.55% | 38.5만 |
|---|
| 2025.11.18 | ₩69,413 | ₩74,706 | ₩68,328 | ₩73,125 | +5.35% | 35.2만 |
|---|
| 2025.11.17 | ₩73,862 | ₩76,991 | ₩68,341 | ₩70,525 | -4.52% | 64.6만 |
|---|
| 2025.11.14 | ₩69,681 | ₩83,751 | ₩69,681 | ₩75,376 | +8.17% | 61.8만 |
|---|
| 2025.11.13 | ₩71,557 | ₩79,624 | ₩67,001 | ₩76,931 | +7.51% | 109.7만 |
|---|
| 2025.11.12 | ₩85,641 | ₩87,530 | ₩78,157 | ₩79,276 | -7.43% | 51.9만 |
|---|
| 2025.11.11 | ₩86,351 | ₩86,351 | ₩79,865 | ₩85,024 | -1.54% | 45.6만 |
|---|
| 2025.11.10 | ₩86,592 | ₩91,857 | ₩80,104 | ₩88,535 | +2.24% | 73.1만 |
|---|
| 2025.11.07 | ₩76,368 | ₩77,587 | ₩70,190 | ₩76,837 | +0.61% | 59.3만 |
|---|
| 2025.11.06 | ₩82,974 | ₩85,828 | ₩78,900 | ₩81,178 | -2.16% | 50.1만 |
|---|
| 2025.11.05 | ₩88,508 | ₩91,550 | ₩81,085 | ₩82,036 | -7.31% | 66.2만 |
|---|
| 2025.11.04 | ₩96,575 | ₩105,299 | ₩85,105 | ₩86,954 | -9.96% | 89.6만 |
|---|
| 2025.11.03 | ₩97,473 | ₩105,821 | ₩88,441 | ₩97,741 | +0.27% | 94.5만 |
|---|
| 2025.10.31 | ₩101,627 | ₩101,842 | ₩94,163 | ₩98,103 | -3.47% | 20.7만 |
|---|
| 2025.10.30 | ₩102,793 | ₩103,215 | ₩93,131 | ₩96,816 | -5.81% | 45.9만 |
|---|
| 2025.10.29 | ₩100,502 | ₩111,074 | ₩100,502 | ₩104,388 | +3.87% | 51.6만 |
|---|
| 2025.10.28 | ₩104,656 | ₩106,384 | ₩99,349 | ₩101,801 | -2.73% | 43.5만 |
|---|
| 2025.10.27 | ₩109,975 | ₩110,686 | ₩99,925 | ₩105,192 | -4.35% | 61만 |
|---|
| 2025.10.24 | ₩117,185 | ₩124,206 | ₩106,197 | ₩106,558 | -9.07% | 115.2만 |
|---|
| 2025.10.23 | ₩88,441 | ₩117,171 | ₩88,307 | ₩115,336 | +30.41% | 133.5만 |
|---|
| 2025.10.22 | ₩98,290 | ₩99,630 | ₩82,411 | ₩88,348 | -10.12% | 127.2만 |
|---|
| 2025.10.21 | ₩106,357 | ₩109,882 | ₩98,183 | ₩100,354 | -5.64% | 88.5만 |
|---|
| 2025.10.20 | ₩86,619 | ₩113,178 | ₩86,043 | ₩109,064 | +25.91% | 158.9만 |
|---|
| 2025.10.17 | ₩76,301 | ₩84,890 | ₩74,773 | ₩84,890 | +11.26% | 62만 |
|---|
| 2025.10.16 | ₩80,401 | ₩87,101 | ₩76,850 | ₩77,199 | -3.98% | 132.6만 |
|---|
| 2025.10.15 | ₩70,351 | ₩80,251 | ₩68,006 | ₩80,227 | +14.04% | 99.5만 |
|---|
| 2025.10.14 | ₩66,063 | ₩69,681 | ₩63,349 | ₩66,894 | +1.26% | 74.9만 |
|---|
| 2025.10.13 | ₩75,966 | ₩76,368 | ₩64,589 | ₩68,086 | -10.37% | 105.7만 |
|---|
| 2025.10.10 | ₩80,401 | ₩86,900 | ₩76,033 | ₩76,234 | -5.18% | 76.4만 |
|---|