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 | ₩13,428 | ₩13,975 | ₩12,988 | ₩13,148 | -2.09% | 51.9만 |
| 2026.10.08 | ₩13,481 | ₩14,302 | ₩12,601 | ₩13,535 | +0.40% | 113.4만 |
| 2026.10.07 | ₩14,202 | ₩14,410 | ₩12,807 | ₩13,228 | -6.85% | 117.6만 |
| 2026.10.06 | ₩15,162 | ₩15,522 | ₩14,428 | ₩14,948 | -1.41% | 68.9만 |
| 2026.10.05 | ₩15,708 | ₩15,888 | ₩14,235 | ₩14,842 | -5.52% | 56.7만 |
| 2026.10.02 | ₩16,402 | ₩17,606 | ₩15,475 | ₩15,722 | -4.15% | 101.9만 |
| 2026.10.01 | ₩14,762 | ₩15,202 | ₩13,754 | ₩14,922 | +1.08% | 52.7만 |
| 2026.09.30 | ₩13,842 | ₩16,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,668 |
| +5.97% |
| 186.9만 |
| 2026.09.29 | ₩13,508 | ₩13,935 | ₩13,081 | ₩13,641 | +0.99% | 44.7만 |
|---|
| 2026.09.28 | ₩13,802 | ₩13,948 | ₩13,268 | ₩13,441 | -2.61% | 48.7만 |
|---|
| 2026.09.25 | ₩14,402 | ₩14,855 | ₩13,655 | ₩13,935 | -3.24% | 59.2만 |
|---|
| 2026.09.24 | ₩15,935 | ₩15,935 | ₩14,348 | ₩14,455 | -9.29% | 124.7만 |
|---|
| 2026.09.23 | ₩17,349 | ₩17,349 | ₩16,028 | ₩16,215 | -6.53% | 46.4만 |
|---|
| 2026.09.22 | ₩16,695 | ₩17,602 | ₩16,072 | ₩17,522 | +4.95% | 44만 |
|---|
| 2026.09.21 | ₩16,495 | ₩17,029 | ₩16,122 | ₩16,562 | +0.40% | 39.2만 |
|---|
| 2026.09.18 | ₩16,295 | ₩16,882 | ₩16,042 | ₩16,082 | -1.31% | 46.4만 |
|---|
| 2026.09.17 | ₩16,882 | ₩17,002 | ₩16,135 | ₩16,428 | -2.69% | 29.2만 |
|---|
| 2026.09.16 | ₩16,949 | ₩17,015 | ₩15,775 | ₩16,482 | -2.75% | 51.4만 |
|---|
| 2026.09.15 | ₩16,829 | ₩17,069 | ₩16,028 | ₩17,029 | +1.19% | 51.4만 |
|---|
| 2026.09.14 | ₩16,989 | ₩17,522 | ₩16,535 | ₩17,022 | +0.20% | 33만 |
|---|
| 2026.09.11 | ₩17,855 | ₩18,455 | ₩17,255 | ₩17,269 | -3.29% | 31.3만 |
|---|
| 2026.09.10 | ₩17,762 | ₩18,066 | ₩17,335 | ₩17,615 | -0.83% | 28.6만 |
|---|
| 2026.09.09 | ₩18,362 | ₩19,202 | ₩17,795 | ₩17,949 | -2.25% | 24.3만 |
|---|
| 2026.09.08 | ₩19,202 | ₩19,485 | ₩17,787 | ₩18,135 | -5.56% | 45.5만 |
|---|
| 2026.09.04 | ₩17,229 | ₩19,696 | ₩16,882 | ₩19,302 | +12.04% | 72.7만 |
|---|
| 2026.09.03 | ₩16,415 | ₩17,949 | ₩16,415 | ₩17,602 | +7.23% | 36.3만 |
|---|
| 2026.09.02 | ₩16,268 | ₩16,829 | ₩15,988 | ₩16,402 | +0.82% | 37.5만 |
|---|
| 2026.09.01 | ₩18,042 | ₩18,115 | ₩16,208 | ₩16,308 | -9.61% | 71.4만 |
|---|
| 2026.08.31 | ₩19,415 | ₩19,669 | ₩17,789 | ₩18,455 | -4.95% | 56.4만 |
|---|
| 2026.08.28 | ₩19,295 | ₩20,309 | ₩18,402 | ₩18,469 | -4.28% | 53.2만 |
|---|
| 2026.08.27 | ₩18,149 | ₩20,396 | ₩17,673 | ₩19,455 | +7.20% | 93.7만 |
|---|
| 2026.08.26 | ₩16,562 | ₩18,282 | ₩16,242 | ₩17,882 | +7.97% | 74.5만 |
|---|
| 2026.08.25 | ₩15,615 | ₩16,615 | ₩14,962 | ₩16,402 | +5.04% | 95.2만 |
|---|
| 2026.08.24 | ₩16,215 | ₩16,749 | ₩15,144 | ₩15,642 | -3.54% | 70만 |
|---|
| 2026.08.21 | ₩15,642 | ₩16,002 | ₩14,816 | ₩15,575 | -0.43% | 62.3만 |
|---|
| 2026.08.20 | ₩17,269 | ₩17,609 | ₩15,243 | ₩15,468 | -10.42% | 95.9만 |
|---|
| 2026.08.19 | ₩17,375 | ₩18,402 | ₩16,802 | ₩17,375 | 0.00% | 65.2만 |
|---|
| 2026.08.18 | ₩17,615 | ₩18,269 | ₩17,242 | ₩17,402 | -1.21% | 66.3만 |
|---|
| 2026.08.17 | ₩18,229 | ₩19,218 | ₩17,575 | ₩18,055 | -0.95% | 100.2만 |
|---|
| 2026.08.14 | ₩19,736 | ₩20,202 | ₩17,949 | ₩18,309 | -7.23% | 136.3만 |
|---|
| 2026.08.13 | ₩18,495 | ₩20,536 | ₩18,149 | ₩20,002 | +8.15% | 76.8만 |
|---|
| 2026.08.12 | ₩20,829 | ₩20,893 | ₩19,736 | ₩19,782 | -5.03% | 59.3만 |
|---|
| 2026.08.11 | ₩23,509 | ₩23,563 | ₩20,482 | ₩20,709 | -11.91% | 85.1만 |
|---|
| 2026.08.10 | ₩20,669 | ₩24,243 | ₩20,662 | ₩24,069 | +16.45% | 83.4만 |
|---|
| 2026.08.07 | ₩21,202 | ₩22,803 | ₩19,549 | ₩20,616 | -2.77% | 121.9만 |
|---|
| 2026.08.06 | ₩23,203 | ₩23,269 | ₩21,749 | ₩22,189 | -4.37% | 66.9만 |
|---|
| 2026.08.05 | ₩23,149 | ₩24,123 | ₩22,149 | ₩23,656 | +2.19% | 98.7만 |
|---|
| 2026.08.04 | ₩29,603 | ₩30,817 | ₩21,269 | ₩23,029 | -22.21% | 405.7만 |
|---|
| 2026.08.03 | ₩31,497 | ₩36,604 | ₩31,377 | ₩36,404 | +15.58% | 34.4만 |
|---|
| 2026.07.31 | ₩29,337 | ₩32,524 | ₩28,159 | ₩31,337 | +6.82% | 38.8만 |
|---|
| 2026.07.30 | ₩27,856 | ₩28,510 | ₩26,003 | ₩28,376 | +1.87% | 34만 |
|---|
| 2026.07.29 | ₩29,617 | ₩30,190 | ₩27,350 | ₩27,656 | -6.62% | 22.4만 |
|---|
| 2026.07.28 | ₩29,710 | ₩30,003 | ₩28,078 | ₩29,923 | +0.72% | 16.1만 |
|---|
| 2026.07.27 | ₩27,870 | ₩30,670 | ₩27,870 | ₩29,750 | +6.75% | 17.7만 |
|---|
| 2026.07.24 | ₩28,937 | ₩29,737 | ₩27,523 | ₩29,083 | +0.51% | 20.4만 |
|---|
| 2026.07.23 | ₩30,163 | ₩30,977 | ₩28,670 | ₩29,070 | -3.63% | 15.7만 |
|---|
| 2026.07.22 | ₩31,430 | ₩32,044 | ₩30,190 | ₩30,977 | -1.44% | 10.3만 |
|---|
| 2026.07.21 | ₩31,110 | ₩32,590 | ₩30,670 | ₩31,497 | +1.24% | 12.7만 |
|---|
| 2026.07.20 | ₩31,403 | ₩31,403 | ₩29,710 | ₩30,657 | -2.38% | 22.4만 |
|---|
| 2026.07.17 | ₩28,990 | ₩31,844 | ₩28,456 | ₩31,230 | +7.73% | 20.4만 |
|---|
| 2026.07.16 | ₩32,204 | ₩32,204 | ₩29,750 | ₩30,203 | -6.21% | 28.3만 |
|---|
| 2026.07.15 | ₩32,710 | ₩34,004 | ₩31,996 | ₩32,417 | -0.90% | 20만 |
|---|
| 2026.07.14 | ₩32,177 | ₩33,617 | ₩32,177 | ₩32,750 | +1.78% | 16.1만 |
|---|
| 2026.07.13 | ₩34,137 | ₩34,297 | ₩31,203 | ₩31,697 | -7.15% | 31.3만 |
|---|
| 2026.07.10 | ₩34,537 | ₩35,123 | ₩33,284 | ₩34,270 | -0.77% | 15.8만 |
|---|
| 2026.07.09 | ₩33,097 | ₩34,324 | ₩32,857 | ₩34,164 | +3.22% | 45만 |
|---|
| 2026.07.08 | ₩36,244 | ₩37,417 | ₩31,503 | ₩32,204 | -11.15% | 62.2만 |
|---|
| 2026.07.07 | ₩39,231 | ₩39,591 | ₩36,071 | ₩37,164 | -5.27% | 25.9만 |
|---|
| 2026.07.06 | ₩38,484 | ₩40,538 | ₩38,158 | ₩39,511 | +2.67% | 21.7만 |
|---|
| 2026.07.02 | ₩41,271 | ₩42,885 | ₩37,684 | ₩38,138 | -7.59% | 36.7만 |
|---|
| 2026.07.01 | ₩37,151 | ₩41,671 | ₩37,037 | ₩40,258 | +8.36% | 36.5만 |
|---|
| 2026.06.30 | ₩35,911 | ₩38,131 | ₩35,491 | ₩36,671 | +2.12% | 25.7만 |
|---|
| 2026.06.29 | ₩34,710 | ₩35,724 | ₩33,017 | ₩35,444 | +2.11% | 21만 |
|---|
| 2026.06.26 | ₩33,657 | ₩34,670 | ₩31,337 | ₩34,230 | +1.70% | 100.1만 |
|---|
| 2026.06.25 | ₩35,071 | ₩36,004 | ₩33,444 | ₩34,110 | -2.74% | 19.7만 |
|---|
| 2026.06.24 | ₩33,990 | ₩36,591 | ₩33,990 | ₩34,924 | +2.75% | 26.3만 |
|---|
| 2026.06.23 | ₩34,057 | ₩36,604 | ₩33,670 | ₩34,257 | +0.59% | 17.3만 |
|---|
| 2026.06.22 | ₩36,857 | ₩39,278 | ₩34,710 | ₩35,177 | -4.56% | 30.2만 |
|---|
| 2026.06.18 | ₩37,311 | ₩38,298 | ₩36,143 | ₩37,911 | +1.61% | 43.1만 |
|---|
| 2026.06.17 | ₩38,524 | ₩39,784 | ₩36,004 | ₩36,244 | -5.92% | 28.4만 |
|---|
| 2026.06.16 | ₩39,458 | ₩40,671 | ₩38,071 | ₩39,004 | -1.15% | 29.5만 |
|---|
| 2026.06.15 | ₩37,004 | ₩40,671 | ₩36,964 | ₩38,444 | +3.89% | 43.3만 |
|---|
| 2026.06.12 | ₩32,204 | ₩36,989 | ₩32,078 | ₩35,351 | +9.77% | 36.8만 |
|---|
| 2026.06.11 | ₩31,643 | ₩32,797 | ₩30,657 | ₩32,137 | +1.56% | 41.9만 |
|---|
| 2026.06.10 | ₩32,924 | ₩34,830 | ₩31,110 | ₩31,643 | -3.89% | 26.6만 |
|---|
| 2026.06.09 | ₩33,937 | ₩35,644 | ₩32,270 | ₩33,390 | -1.61% | 28.1만 |
|---|
| 2026.06.08 | ₩34,710 | ₩35,537 | ₩33,604 | ₩33,937 | -2.23% | 21.3만 |
|---|
| 2026.06.05 | ₩36,417 | ₩36,957 | ₩33,497 | ₩34,164 | -6.19% | 21.3만 |
|---|
| 2026.06.04 | ₩35,324 | ₩37,617 | ₩34,737 | ₩36,817 | +4.23% | 36만 |
|---|
| 2026.06.03 | ₩37,537 | ₩37,537 | ₩34,670 | ₩35,217 | -6.18% | 22.3만 |
|---|
| 2026.06.02 | ₩38,404 | ₩38,484 | ₩36,884 | ₩37,791 | -1.60% | 29.2만 |
|---|
| 2026.06.01 | ₩38,458 | ₩38,991 | ₩36,964 | ₩38,684 | +0.59% | 24.8만 |
|---|
| 2026.05.29 | ₩37,657 | ₩39,978 | ₩36,884 | ₩38,898 | +3.29% | 44.3만 |
|---|
| 2026.05.28 | ₩35,737 | ₩38,511 | ₩33,657 | ₩37,724 | +5.56% | 37.4만 |
|---|
| 2026.05.27 | ₩35,257 | ₩37,671 | ₩34,939 | ₩35,884 | +1.78% | 41만 |
|---|
| 2026.05.26 | ₩34,204 | ₩38,024 | ₩34,204 | ₩35,297 | +3.20% | 38.9만 |
|---|
| 2026.05.22 | ₩33,564 | ₩35,471 | ₩33,050 | ₩34,150 | +1.75% | 44.1만 |
|---|
| 2026.05.21 | ₩34,257 | ₩34,624 | ₩32,537 | ₩33,377 | -2.57% | 56.3만 |
|---|
| 2026.05.20 | ₩33,777 | ₩34,286 | ₩32,097 | ₩32,457 | -3.91% | 64.7만 |
|---|
| 2026.05.19 | ₩33,857 | ₩35,497 | ₩33,377 | ₩33,684 | -0.51% | 32.8만 |
|---|
| 2026.05.18 | ₩36,004 | ₩36,328 | ₩32,617 | ₩33,404 | -7.22% | 51.2만 |
|---|
| 2026.05.15 | ₩37,337 | ₩38,658 | ₩36,004 | ₩36,004 | -3.57% | 33.2만 |
|---|
| 2026.05.14 | ₩38,684 | ₩39,563 | ₩35,084 | ₩38,804 | +0.31% | 78.3만 |
|---|
| 2026.05.13 | ₩40,431 | ₩40,831 | ₩38,484 | ₩38,671 | -4.35% | 45.4만 |
|---|
| 2026.05.12 | ₩41,098 | ₩42,391 | ₩40,031 | ₩40,511 | -1.43% | 23.5만 |
|---|
| 2026.05.11 | ₩39,288 | ₩42,658 | ₩39,288 | ₩41,405 | +5.39% | 50.3만 |
|---|
| 2026.05.08 | ₩41,658 | ₩42,645 | ₩38,738 | ₩40,098 | -3.75% | 113.7만 |
|---|
| 2026.05.07 | ₩45,552 | ₩45,738 | ₩38,724 | ₩40,698 | -10.66% | 277.1만 |
|---|
| 2026.05.06 | ₩57,340 | ₩58,313 | ₩54,873 | ₩56,926 | -0.72% | 49만 |
|---|
| 2026.05.05 | ₩55,806 | ₩57,193 | ₩54,406 | ₩56,580 | +1.39% | 30.4만 |
|---|
| 2026.05.04 | ₩59,740 | ₩61,527 | ₩54,653 | ₩55,433 | -7.21% | 46.6만 |
|---|
| 2026.05.01 | ₩54,553 | ₩59,593 | ₩54,486 | ₩59,180 | +8.48% | 24.6만 |
|---|
| 2026.04.30 | ₩51,659 | ₩55,273 | ₩51,659 | ₩54,846 | +6.17% | 29.6만 |
|---|
| 2026.04.29 | ₩55,526 | ₩55,526 | ₩50,339 | ₩52,166 | -6.05% | 56.8만 |
|---|
| 2026.04.28 | ₩53,539 | ₩57,820 | ₩52,086 | ₩56,246 | +5.06% | 38.1만 |
|---|
| 2026.04.27 | ₩56,153 | ₩56,540 | ₩53,006 | ₩54,219 | -3.44% | 29.8만 |
|---|
| 2026.04.24 | ₩56,019 | ₩57,633 | ₩53,353 | ₩56,726 | +1.26% | 34.6만 |
|---|
| 2026.04.23 | ₩61,100 | ₩61,100 | ₩52,766 | ₩54,819 | -10.28% | 54.2만 |
|---|
| 2026.04.22 | ₩64,247 | ₩66,567 | ₩58,126 | ₩61,193 | -4.75% | 64.4만 |
|---|
| 2026.04.21 | ₩65,354 | ₩66,327 | ₩60,753 | ₩62,073 | -5.02% | 73.9만 |
|---|
| 2026.04.20 | ₩55,539 | ₩63,674 | ₩54,673 | ₩63,314 | +14.00% | 97.8만 |
|---|
| 2026.04.17 | ₩50,006 | ₩56,606 | ₩48,845 | ₩54,979 | +9.95% | 87.2만 |
|---|
| 2026.04.16 | ₩51,086 | ₩52,466 | ₩49,157 | ₩49,779 | -2.56% | 42.5만 |
|---|
| 2026.04.15 | ₩46,698 | ₩51,206 | ₩45,805 | ₩51,006 | +9.22% | 55.6만 |
|---|
| 2026.04.14 | ₩47,312 | ₩48,459 | ₩46,218 | ₩46,338 | -2.06% | 53.3만 |
|---|
| 2026.04.13 | ₩44,632 | ₩46,898 | ₩43,618 | ₩46,778 | +4.81% | 71.5만 |
|---|
| 2026.04.10 | ₩43,831 | ₩44,965 | ₩42,751 | ₩43,671 | -0.37% | 69.1만 |
|---|
| 2026.04.09 | ₩46,938 | ₩47,339 | ₩42,591 | ₩42,991 | -8.41% | 104.4만 |
|---|
| 2026.04.08 | ₩48,045 | ₩49,339 | ₩44,138 | ₩46,678 | -2.84% | 271만 |
|---|
| 2026.04.07 | ₩53,526 | ₩60,793 | ₩51,712 | ₩59,793 | +11.71% | 56.3만 |
|---|
| 2026.04.06 | ₩50,152 | ₩54,206 | ₩50,152 | ₩53,819 | +7.31% | 29.1만 |
|---|
| 2026.04.02 | ₩44,685 | ₩50,872 | ₩44,098 | ₩50,152 | +12.24% | 29.7만 |
|---|
| 2026.04.01 | ₩48,045 | ₩49,143 | ₩45,565 | ₩46,205 | -3.83% | 20.2만 |
|---|
| 2026.03.31 | ₩45,338 | ₩49,565 | ₩45,152 | ₩47,499 | +4.76% | 33.5만 |
|---|
| 2026.03.30 | ₩41,338 | ₩45,338 | ₩40,298 | ₩44,525 | +7.71% | 32.6만 |
|---|
| 2026.03.27 | ₩43,365 | ₩44,765 | ₩40,764 | ₩40,884 | -5.72% | 31.5만 |
|---|
| 2026.03.26 | ₩41,511 | ₩46,978 | ₩40,711 | ₩44,165 | +6.39% | 55.5만 |
|---|
| 2026.03.25 | ₩40,331 | ₩42,085 | ₩39,604 | ₩41,898 | +3.88% | 31.6만 |
|---|
| 2026.03.24 | ₩39,391 | ₩40,671 | ₩36,684 | ₩38,124 | -3.22% | 29.1만 |
|---|
| 2026.03.23 | ₩38,151 | ₩40,004 | ₩37,035 | ₩38,658 | +1.33% | 37.8만 |
|---|
| 2026.03.20 | ₩40,244 | ₩40,244 | ₩36,257 | ₩36,417 | -9.51% | 37.1만 |
|---|
| 2026.03.19 | ₩37,337 | ₩39,338 | ₩36,324 | ₩38,658 | +3.54% | 39.3만 |
|---|
| 2026.03.18 | ₩40,084 | ₩41,058 | ₩37,797 | ₩37,964 | -5.29% | 26.4만 |
|---|
| 2026.03.17 | ₩38,364 | ₩41,685 | ₩37,604 | ₩41,631 | +8.52% | 60.1만 |
|---|
| 2026.03.16 | ₩46,525 | ₩47,071 | ₩38,258 | ₩38,271 | -17.74% | 90만 |
|---|
| 2026.03.13 | ₩49,619 | ₩51,072 | ₩43,071 | ₩45,938 | -7.42% | 66.6만 |
|---|
| 2026.03.12 | ₩53,259 | ₩53,793 | ₩48,019 | ₩48,885 | -8.21% | 37.5만 |
|---|
| 2026.03.11 | ₩50,966 | ₩53,821 | ₩50,680 | ₩53,246 | +4.47% | 33.1만 |
|---|
| 2026.03.10 | ₩47,025 | ₩53,233 | ₩46,645 | ₩50,966 | +8.38% | 47.9만 |
|---|
| 2026.03.09 | ₩41,778 | ₩48,672 | ₩40,671 | ₩47,592 | +13.92% | 40.9만 |
|---|
| 2026.03.06 | ₩43,085 | ₩46,338 | ₩42,271 | ₩42,418 | -1.55% | 43.4만 |
|---|
| 2026.03.05 | ₩40,844 | ₩46,178 | ₩39,640 | ₩44,538 | +9.04% | 59만 |
|---|
| 2026.03.04 | ₩44,138 | ₩44,886 | ₩41,085 | ₩41,898 | -5.08% | 21.5만 |
|---|
| 2026.03.03 | ₩44,392 | ₩45,865 | ₩41,998 | ₩43,885 | -1.14% | 23.7만 |
|---|
| 2026.03.02 | ₩42,685 | ₩46,805 | ₩41,634 | ₩46,672 | +9.34% | 31.5만 |
|---|
| 2026.02.27 | ₩43,045 | ₩44,192 | ₩40,971 | ₩43,871 | +1.92% | 39.7만 |
|---|
| 2026.02.26 | ₩40,644 | ₩45,125 | ₩40,391 | ₩44,325 | +9.06% | 31만 |
|---|
| 2026.02.25 | ₩38,871 | ₩41,978 | ₩38,384 | ₩41,245 | +6.11% | 42.9만 |
|---|
| 2026.02.24 | ₩37,351 | ₩40,004 | ₩36,837 | ₩37,884 | +1.43% | 40.2만 |
|---|
| 2026.02.23 | ₩36,964 | ₩37,477 | ₩34,070 | ₩36,097 | -2.34% | 40.8만 |
|---|
| 2026.02.20 | ₩42,031 | ₩42,031 | ₩37,271 | ₩38,364 | -8.72% | 58만 |
|---|
| 2026.02.19 | ₩41,538 | ₩42,325 | ₩37,584 | ₩42,218 | +1.64% | 46.6만 |
|---|
| 2026.02.18 | ₩41,911 | ₩45,138 | ₩41,295 | ₩42,538 | +1.50% | 25.9만 |
|---|
| 2026.02.17 | ₩40,498 | ₩43,778 | ₩39,058 | ₩41,658 | +2.86% | 35.1만 |
|---|
| 2026.02.13 | ₩38,884 | ₩44,298 | ₩38,738 | ₩41,818 | +7.54% | 32.5만 |
|---|
| 2026.02.12 | ₩39,044 | ₩39,094 | ₩36,804 | ₩38,911 | -0.34% | 32.1만 |
|---|
| 2026.02.11 | ₩38,111 | ₩39,535 | ₩36,991 | ₩38,818 | +1.85% | 31.7만 |
|---|
| 2026.02.10 | ₩37,311 | ₩38,684 | ₩36,404 | ₩38,111 | +2.14% | 30.2만 |
|---|
| 2026.02.09 | ₩35,577 | ₩38,384 | ₩35,457 | ₩37,217 | +4.61% | 31.7만 |
|---|
| 2026.02.06 | ₩34,644 | ₩36,577 | ₩34,004 | ₩35,577 | +2.69% | 29.5만 |
|---|
| 2026.02.05 | ₩35,351 | ₩36,311 | ₩33,484 | ₩33,697 | -4.68% | 32.6만 |
|---|
| 2026.02.04 | ₩37,984 | ₩39,991 | ₩34,170 | ₩36,711 | -3.35% | 39.8만 |
|---|
| 2026.02.03 | ₩36,404 | ₩39,178 | ₩35,564 | ₩37,124 | +1.98% | 52.3만 |
|---|
| 2026.02.02 | ₩39,631 | ₩40,338 | ₩35,751 | ₩35,831 | -9.59% | 52.8만 |
|---|
| 2026.01.30 | ₩41,458 | ₩43,578 | ₩39,338 | ₩40,418 | -2.51% | 47.1만 |
|---|
| 2026.01.29 | ₩42,511 | ₩43,905 | ₩40,998 | ₩42,045 | -1.10% | 27.9만 |
|---|
| 2026.01.28 | ₩41,085 | ₩48,405 | ₩41,085 | ₩42,511 | +3.47% | 80.9만 |
|---|
| 2026.01.27 | ₩38,698 | ₩42,258 | ₩37,537 | ₩40,858 | +5.58% | 58.7만 |
|---|
| 2026.01.26 | ₩41,725 | ₩44,192 | ₩37,444 | ₩37,898 | -9.17% | 62.8만 |
|---|
| 2026.01.23 | ₩42,871 | ₩42,938 | ₩40,925 | ₩41,791 | -2.52% | 28.9만 |
|---|
| 2026.01.22 | ₩44,138 | ₩45,045 | ₩42,638 | ₩42,831 | -2.96% | 25.4만 |
|---|
| 2026.01.21 | ₩42,498 | ₩43,992 | ₩40,804 | ₩43,551 | +2.48% | 31.6만 |
|---|
| 2026.01.20 | ₩43,565 | ₩45,072 | ₩40,991 | ₩42,498 | -2.45% | 45.9만 |
|---|
| 2026.01.16 | ₩48,845 | ₩50,166 | ₩44,105 | ₩45,232 | -7.40% | 50.2만 |
|---|
| 2026.01.15 | ₩50,312 | ₩50,806 | ₩47,472 | ₩48,912 | -2.78% | 37.1만 |
|---|
| 2026.01.14 | ₩51,792 | ₩52,032 | ₩48,299 | ₩50,312 | -2.86% | 49만 |
|---|
| 2026.01.13 | ₩51,726 | ₩53,339 | ₩48,352 | ₩51,792 | +0.13% | 45.8만 |
|---|
| 2026.01.12 | ₩53,339 | ₩53,339 | ₩50,006 | ₩51,099 | -4.20% | 38.1만 |
|---|
| 2026.01.09 | ₩54,539 | ₩56,126 | ₩50,006 | ₩53,166 | -2.52% | 93.7만 |
|---|
| 2026.01.08 | ₩44,872 | ₩50,139 | ₩44,872 | ₩49,925 | +11.26% | 65.4만 |
|---|
| 2026.01.07 | ₩46,738 | ₩47,725 | ₩44,792 | ₩45,045 | -3.62% | 46만 |
|---|
| 2026.01.06 | ₩47,419 | ₩48,359 | ₩45,085 | ₩46,698 | -1.52% | 53.6만 |
|---|
| 2026.01.05 | ₩48,445 | ₩50,966 | ₩47,339 | ₩48,405 | -0.08% | 52.4만 |
|---|
| 2026.01.02 | ₩43,885 | ₩47,145 | ₩43,645 | ₩46,325 | +5.56% | 33.3만 |
|---|
| 2025.12.31 | ₩43,965 | ₩44,965 | ₩42,978 | ₩43,445 | -1.18% | 58.1만 |
|---|
| 2025.12.30 | ₩45,618 | ₩46,845 | ₩43,751 | ₩43,965 | -3.62% | 27.3만 |
|---|
| 2025.12.29 | ₩45,325 | ₩47,032 | ₩44,805 | ₩45,498 | +0.38% | 35.7만 |
|---|
| 2025.12.26 | ₩48,565 | ₩49,379 | ₩46,165 | ₩46,578 | -4.09% | 31.4만 |
|---|
| 2025.12.24 | ₩47,672 | ₩50,152 | ₩45,738 | ₩49,339 | +3.50% | 19.6만 |
|---|
| 2025.12.23 | ₩48,112 | ₩49,992 | ₩46,752 | ₩47,899 | -0.44% | 29.3만 |
|---|
| 2025.12.22 | ₩46,738 | ₩49,072 | ₩44,005 | ₩48,752 | +4.31% | 51.4만 |
|---|
| 2025.12.19 | ₩48,005 | ₩48,672 | ₩43,938 | ₩43,965 | -8.42% | 80.6만 |
|---|
| 2025.12.18 | ₩48,045 | ₩50,046 | ₩46,018 | ₩47,059 | -2.05% | 41.1만 |
|---|
| 2025.12.17 | ₩52,446 | ₩53,339 | ₩46,205 | ₩46,632 | -11.09% | 46.9만 |
|---|
| 2025.12.16 | ₩50,712 | ₩53,273 | ₩49,339 | ₩51,846 | +2.24% | 42.6만 |
|---|
| 2025.12.15 | ₩56,206 | ₩58,553 | ₩50,206 | ₩52,832 | -6.00% | 61.1만 |
|---|
| 2025.12.12 | ₩63,567 | ₩64,154 | ₩55,226 | ₩55,699 | -12.38% | 78만 |
|---|
| 2025.12.11 | ₩66,807 | ₩67,094 | ₩58,100 | ₩64,754 | -3.07% | 62만 |
|---|
| 2025.12.10 | ₩64,794 | ₩68,221 | ₩61,607 | ₩67,514 | +4.20% | 50.4만 |
|---|
| 2025.12.09 | ₩61,913 | ₩64,647 | ₩60,607 | ₩63,460 | +2.50% | 45.9만 |
|---|
| 2025.12.08 | ₩62,167 | ₩66,261 | ₩61,340 | ₩62,207 | +0.06% | 39.9만 |
|---|
| 2025.12.05 | ₩66,274 | ₩66,674 | ₩60,220 | ₩60,593 | -8.57% | 35.7만 |
|---|
| 2025.12.04 | ₩58,406 | ₩67,887 | ₩58,220 | ₩66,607 | +14.04% | 56.3만 |
|---|
| 2025.12.03 | ₩58,313 | ₩60,365 | ₩56,660 | ₩59,180 | +1.49% | 46만 |
|---|
| 2025.12.02 | ₩61,513 | ₩63,607 | ₩58,126 | ₩58,300 | -5.22% | 39만 |
|---|
| 2025.12.01 | ₩61,913 | ₩62,570 | ₩57,086 | ₩60,167 | -2.82% | 55.2만 |
|---|
| 2025.11.28 | ₩65,060 | ₩65,194 | ₩62,100 | ₩64,567 | -0.76% | 20.7만 |
|---|
| 2025.11.26 | ₩62,234 | ₩63,887 | ₩60,220 | ₩62,860 | +1.01% | 47.7만 |
|---|
| 2025.11.25 | ₩61,247 | ₩62,060 | ₩57,433 | ₩60,673 | -0.94% | 31.4만 |
|---|
| 2025.11.24 | ₩60,247 | ₩63,667 | ₩58,326 | ₩60,940 | +1.15% | 72.4만 |
|---|
| 2025.11.21 | ₩56,726 | ₩61,127 | ₩54,993 | ₩60,073 | +5.90% | 47.5만 |
|---|
| 2025.11.20 | ₩67,434 | ₩69,994 | ₩58,726 | ₩59,006 | -12.50% | 62.6만 |
|---|
| 2025.11.19 | ₩71,635 | ₩73,341 | ₩64,500 | ₩64,794 | -9.55% | 38.5만 |
|---|
| 2025.11.18 | ₩69,074 | ₩74,342 | ₩67,994 | ₩72,768 | +5.35% | 35.2만 |
|---|
| 2025.11.17 | ₩73,501 | ₩76,615 | ₩68,007 | ₩70,181 | -4.52% | 64.6만 |
|---|
| 2025.11.14 | ₩69,341 | ₩83,343 | ₩69,341 | ₩75,008 | +8.17% | 61.8만 |
|---|
| 2025.11.13 | ₩71,208 | ₩79,235 | ₩66,674 | ₩76,555 | +7.51% | 109.7만 |
|---|
| 2025.11.12 | ₩85,223 | ₩87,103 | ₩77,775 | ₩78,889 | -7.43% | 51.9만 |
|---|
| 2025.11.11 | ₩85,929 | ₩85,929 | ₩79,475 | ₩84,609 | -1.54% | 45.6만 |
|---|
| 2025.11.10 | ₩86,169 | ₩91,409 | ₩79,713 | ₩88,103 | +2.24% | 73.1만 |
|---|
| 2025.11.07 | ₩75,995 | ₩77,208 | ₩69,848 | ₩76,462 | +0.61% | 59.3만 |
|---|
| 2025.11.06 | ₩82,569 | ₩85,409 | ₩78,515 | ₩80,782 | -2.16% | 50.1만 |
|---|
| 2025.11.05 | ₩88,076 | ₩91,103 | ₩80,689 | ₩81,636 | -7.31% | 66.2만 |
|---|
| 2025.11.04 | ₩96,104 | ₩104,785 | ₩84,689 | ₩86,530 | -9.96% | 89.6만 |
|---|
| 2025.11.03 | ₩96,997 | ₩105,305 | ₩88,010 | ₩97,264 | +0.27% | 94.5만 |
|---|
| 2025.10.31 | ₩101,131 | ₩101,344 | ₩93,704 | ₩97,624 | -3.47% | 20.7만 |
|---|
| 2025.10.30 | ₩102,291 | ₩102,711 | ₩92,677 | ₩96,344 | -5.81% | 45.9만 |
|---|
| 2025.10.29 | ₩100,011 | ₩110,532 | ₩100,011 | ₩103,878 | +3.87% | 51.6만 |
|---|
| 2025.10.28 | ₩104,145 | ₩105,865 | ₩98,864 | ₩101,304 | -2.73% | 43.5만 |
|---|
| 2025.10.27 | ₩109,439 | ₩110,145 | ₩99,438 | ₩104,678 | -4.35% | 61만 |
|---|
| 2025.10.24 | ₩116,613 | ₩123,600 | ₩105,678 | ₩106,038 | -9.07% | 115.2만 |
|---|
| 2025.10.23 | ₩88,010 | ₩116,599 | ₩87,876 | ₩114,773 | +30.41% | 133.5만 |
|---|
| 2025.10.22 | ₩97,811 | ₩99,144 | ₩82,009 | ₩87,916 | -10.12% | 127.2만 |
|---|
| 2025.10.21 | ₩105,838 | ₩109,345 | ₩97,704 | ₩99,864 | -5.64% | 88.5만 |
|---|
| 2025.10.20 | ₩86,196 | ₩112,626 | ₩85,623 | ₩108,532 | +25.91% | 158.9만 |
|---|
| 2025.10.17 | ₩75,928 | ₩84,476 | ₩74,408 | ₩84,476 | +11.26% | 62만 |
|---|
| 2025.10.16 | ₩80,009 | ₩86,676 | ₩76,475 | ₩76,822 | -3.98% | 132.6만 |
|---|
| 2025.10.15 | ₩70,008 | ₩79,859 | ₩67,674 | ₩79,835 | +14.04% | 99.5만 |
|---|
| 2025.10.14 | ₩65,741 | ₩69,341 | ₩63,040 | ₩66,567 | +1.26% | 74.9만 |
|---|
| 2025.10.13 | ₩75,595 | ₩75,995 | ₩64,274 | ₩67,754 | -10.37% | 105.7만 |
|---|
| 2025.10.10 | ₩80,009 | ₩86,476 | ₩75,662 | ₩75,862 | -5.18% | 76.4만 |
|---|