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 | ₩13,429 | ₩13,976 | ₩12,989 | ₩13,149 | -2.09% | 51.9만 |
| 2026.10.08 | ₩13,482 | ₩14,303 | ₩12,602 | ₩13,536 | +0.40% | 113.4만 |
| 2026.10.07 | ₩14,203 | ₩14,411 | ₩12,808 | ₩13,229 | -6.85% | 117.6만 |
| 2026.10.06 | ₩15,163 | ₩15,523 | ₩14,429 | ₩14,949 | -1.41% | 68.9만 |
| 2026.10.05 | ₩15,710 | ₩15,890 | ₩14,236 | ₩14,843 | -5.52% | 56.7만 |
| 2026.10.02 | ₩16,403 | ₩17,607 | ₩15,476 | ₩15,723 | -4.15% | 101.9만 |
| 2026.10.01 | ₩14,763 | ₩15,203 | ₩13,755 | ₩14,923 | +1.08% | 52.7만 |
| 2026.09.30 | ₩13,843 | ₩16,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,669 |
| +5.97% |
| 186.9만 |
| 2026.09.29 | ₩13,509 | ₩13,936 | ₩13,082 | ₩13,643 | +0.99% | 44.7만 |
|---|
| 2026.09.28 | ₩13,803 | ₩13,949 | ₩13,269 | ₩13,442 | -2.61% | 48.7만 |
|---|
| 2026.09.25 | ₩14,403 | ₩14,856 | ₩13,656 | ₩13,936 | -3.24% | 59.2만 |
|---|
| 2026.09.24 | ₩15,936 | ₩15,936 | ₩14,349 | ₩14,456 | -9.29% | 124.7만 |
|---|
| 2026.09.23 | ₩17,350 | ₩17,350 | ₩16,030 | ₩16,216 | -6.53% | 46.4만 |
|---|
| 2026.09.22 | ₩16,696 | ₩17,603 | ₩16,074 | ₩17,523 | +4.95% | 44만 |
|---|
| 2026.09.21 | ₩16,496 | ₩17,030 | ₩16,123 | ₩16,563 | +0.40% | 39.2만 |
|---|
| 2026.09.18 | ₩16,296 | ₩16,883 | ₩16,043 | ₩16,083 | -1.31% | 46.4만 |
|---|
| 2026.09.17 | ₩16,883 | ₩17,003 | ₩16,136 | ₩16,430 | -2.69% | 29.2만 |
|---|
| 2026.09.16 | ₩16,950 | ₩17,016 | ₩15,776 | ₩16,483 | -2.75% | 51.4만 |
|---|
| 2026.09.15 | ₩16,830 | ₩17,070 | ₩16,030 | ₩17,030 | +1.19% | 51.4만 |
|---|
| 2026.09.14 | ₩16,990 | ₩17,523 | ₩16,536 | ₩17,023 | +0.20% | 33만 |
|---|
| 2026.09.11 | ₩17,857 | ₩18,457 | ₩17,257 | ₩17,270 | -3.29% | 31.3만 |
|---|
| 2026.09.10 | ₩17,763 | ₩18,067 | ₩17,337 | ₩17,617 | -0.83% | 28.6만 |
|---|
| 2026.09.09 | ₩18,363 | ₩19,204 | ₩17,797 | ₩17,950 | -2.25% | 24.3만 |
|---|
| 2026.09.08 | ₩19,204 | ₩19,486 | ₩17,789 | ₩18,137 | -5.56% | 45.5만 |
|---|
| 2026.09.04 | ₩17,230 | ₩19,697 | ₩16,883 | ₩19,304 | +12.04% | 72.7만 |
|---|
| 2026.09.03 | ₩16,416 | ₩17,950 | ₩16,416 | ₩17,603 | +7.23% | 36.3만 |
|---|
| 2026.09.02 | ₩16,270 | ₩16,830 | ₩15,990 | ₩16,403 | +0.82% | 37.5만 |
|---|
| 2026.09.01 | ₩18,043 | ₩18,117 | ₩16,210 | ₩16,310 | -9.61% | 71.4만 |
|---|
| 2026.08.31 | ₩19,417 | ₩19,670 | ₩17,790 | ₩18,457 | -4.95% | 56.4만 |
|---|
| 2026.08.28 | ₩19,297 | ₩20,310 | ₩18,403 | ₩18,470 | -4.28% | 53.2만 |
|---|
| 2026.08.27 | ₩18,150 | ₩20,397 | ₩17,674 | ₩19,457 | +7.20% | 93.7만 |
|---|
| 2026.08.26 | ₩16,563 | ₩18,283 | ₩16,243 | ₩17,883 | +7.97% | 74.5만 |
|---|
| 2026.08.25 | ₩15,616 | ₩16,616 | ₩14,963 | ₩16,403 | +5.04% | 95.2만 |
|---|
| 2026.08.24 | ₩16,216 | ₩16,750 | ₩15,145 | ₩15,643 | -3.54% | 70만 |
|---|
| 2026.08.21 | ₩15,643 | ₩16,003 | ₩14,817 | ₩15,576 | -0.43% | 62.3만 |
|---|
| 2026.08.20 | ₩17,270 | ₩17,610 | ₩15,244 | ₩15,470 | -10.42% | 95.9만 |
|---|
| 2026.08.19 | ₩17,377 | ₩18,403 | ₩16,803 | ₩17,377 | 0.00% | 65.2만 |
|---|
| 2026.08.18 | ₩17,617 | ₩18,270 | ₩17,243 | ₩17,403 | -1.21% | 66.3만 |
|---|
| 2026.08.17 | ₩18,230 | ₩19,220 | ₩17,577 | ₩18,057 | -0.95% | 100.2만 |
|---|
| 2026.08.14 | ₩19,737 | ₩20,204 | ₩17,950 | ₩18,310 | -7.23% | 136.3만 |
|---|
| 2026.08.13 | ₩18,497 | ₩20,537 | ₩18,150 | ₩20,004 | +8.15% | 76.8만 |
|---|
| 2026.08.12 | ₩20,831 | ₩20,895 | ₩19,737 | ₩19,784 | -5.03% | 59.3만 |
|---|
| 2026.08.11 | ₩23,511 | ₩23,564 | ₩20,484 | ₩20,710 | -11.91% | 85.1만 |
|---|
| 2026.08.10 | ₩20,670 | ₩24,244 | ₩20,664 | ₩24,071 | +16.45% | 83.4만 |
|---|
| 2026.08.07 | ₩21,204 | ₩22,804 | ₩19,550 | ₩20,617 | -2.77% | 121.9만 |
|---|
| 2026.08.06 | ₩23,204 | ₩23,271 | ₩21,751 | ₩22,191 | -4.37% | 66.9만 |
|---|
| 2026.08.05 | ₩23,151 | ₩24,124 | ₩22,151 | ₩23,658 | +2.19% | 98.7만 |
|---|
| 2026.08.04 | ₩29,605 | ₩30,819 | ₩21,271 | ₩23,031 | -22.21% | 405.7만 |
|---|
| 2026.08.03 | ₩31,499 | ₩36,607 | ₩31,379 | ₩36,407 | +15.58% | 34.4만 |
|---|
| 2026.07.31 | ₩29,339 | ₩32,526 | ₩28,161 | ₩31,339 | +6.82% | 38.8만 |
|---|
| 2026.07.30 | ₩27,858 | ₩28,512 | ₩26,005 | ₩28,379 | +1.87% | 34만 |
|---|
| 2026.07.29 | ₩29,619 | ₩30,192 | ₩27,352 | ₩27,658 | -6.62% | 22.4만 |
|---|
| 2026.07.28 | ₩29,712 | ₩30,006 | ₩28,080 | ₩29,926 | +0.72% | 16.1만 |
|---|
| 2026.07.27 | ₩27,872 | ₩30,672 | ₩27,872 | ₩29,752 | +6.75% | 17.7만 |
|---|
| 2026.07.24 | ₩28,939 | ₩29,739 | ₩27,525 | ₩29,085 | +0.51% | 20.4만 |
|---|
| 2026.07.23 | ₩30,166 | ₩30,979 | ₩28,672 | ₩29,072 | -3.63% | 15.7만 |
|---|
| 2026.07.22 | ₩31,432 | ₩32,046 | ₩30,192 | ₩30,979 | -1.44% | 10.3만 |
|---|
| 2026.07.21 | ₩31,112 | ₩32,593 | ₩30,672 | ₩31,499 | +1.24% | 12.7만 |
|---|
| 2026.07.20 | ₩31,406 | ₩31,406 | ₩29,712 | ₩30,659 | -2.38% | 22.4만 |
|---|
| 2026.07.17 | ₩28,992 | ₩31,846 | ₩28,459 | ₩31,232 | +7.73% | 20.4만 |
|---|
| 2026.07.16 | ₩32,206 | ₩32,206 | ₩29,752 | ₩30,206 | -6.21% | 28.3만 |
|---|
| 2026.07.15 | ₩32,713 | ₩34,006 | ₩31,998 | ₩32,419 | -0.90% | 20만 |
|---|
| 2026.07.14 | ₩32,179 | ₩33,620 | ₩32,179 | ₩32,753 | +1.78% | 16.1만 |
|---|
| 2026.07.13 | ₩34,140 | ₩34,300 | ₩31,206 | ₩31,699 | -7.15% | 31.3만 |
|---|
| 2026.07.10 | ₩34,540 | ₩35,125 | ₩33,286 | ₩34,273 | -0.77% | 15.8만 |
|---|
| 2026.07.09 | ₩33,099 | ₩34,326 | ₩32,859 | ₩34,166 | +3.22% | 45만 |
|---|
| 2026.07.08 | ₩36,247 | ₩37,420 | ₩31,506 | ₩32,206 | -11.15% | 62.2만 |
|---|
| 2026.07.07 | ₩39,234 | ₩39,594 | ₩36,073 | ₩37,167 | -5.27% | 25.9만 |
|---|
| 2026.07.06 | ₩38,487 | ₩40,541 | ₩38,160 | ₩39,514 | +2.67% | 21.7만 |
|---|
| 2026.07.02 | ₩41,274 | ₩42,888 | ₩37,687 | ₩38,140 | -7.59% | 36.7만 |
|---|
| 2026.07.01 | ₩37,154 | ₩41,674 | ₩37,040 | ₩40,261 | +8.36% | 36.5만 |
|---|
| 2026.06.30 | ₩35,913 | ₩38,134 | ₩35,493 | ₩36,673 | +2.12% | 25.7만 |
|---|
| 2026.06.29 | ₩34,713 | ₩35,727 | ₩33,019 | ₩35,447 | +2.11% | 21만 |
|---|
| 2026.06.26 | ₩33,660 | ₩34,673 | ₩31,339 | ₩34,233 | +1.70% | 100.1만 |
|---|
| 2026.06.25 | ₩35,073 | ₩36,007 | ₩33,446 | ₩34,113 | -2.74% | 19.7만 |
|---|
| 2026.06.24 | ₩33,993 | ₩36,593 | ₩33,993 | ₩34,926 | +2.75% | 26.3만 |
|---|
| 2026.06.23 | ₩34,060 | ₩36,607 | ₩33,673 | ₩34,260 | +0.59% | 17.3만 |
|---|
| 2026.06.22 | ₩36,860 | ₩39,281 | ₩34,713 | ₩35,180 | -4.56% | 30.2만 |
|---|
| 2026.06.18 | ₩37,314 | ₩38,300 | ₩36,145 | ₩37,914 | +1.61% | 43.1만 |
|---|
| 2026.06.17 | ₩38,527 | ₩39,787 | ₩36,007 | ₩36,247 | -5.92% | 28.4만 |
|---|
| 2026.06.16 | ₩39,461 | ₩40,674 | ₩38,074 | ₩39,007 | -1.15% | 29.5만 |
|---|
| 2026.06.15 | ₩37,007 | ₩40,674 | ₩36,967 | ₩38,447 | +3.89% | 43.3만 |
|---|
| 2026.06.12 | ₩32,206 | ₩36,992 | ₩32,081 | ₩35,353 | +9.77% | 36.8만 |
|---|
| 2026.06.11 | ₩31,646 | ₩32,799 | ₩30,659 | ₩32,139 | +1.56% | 41.9만 |
|---|
| 2026.06.10 | ₩32,926 | ₩34,833 | ₩31,112 | ₩31,646 | -3.89% | 26.6만 |
|---|
| 2026.06.09 | ₩33,940 | ₩35,647 | ₩32,273 | ₩33,393 | -1.61% | 28.1만 |
|---|
| 2026.06.08 | ₩34,713 | ₩35,540 | ₩33,606 | ₩33,940 | -2.23% | 21.3만 |
|---|
| 2026.06.05 | ₩36,420 | ₩36,960 | ₩33,500 | ₩34,166 | -6.19% | 21.3만 |
|---|
| 2026.06.04 | ₩35,327 | ₩37,620 | ₩34,740 | ₩36,820 | +4.23% | 36만 |
|---|
| 2026.06.03 | ₩37,540 | ₩37,540 | ₩34,673 | ₩35,220 | -6.18% | 22.3만 |
|---|
| 2026.06.02 | ₩38,407 | ₩38,487 | ₩36,887 | ₩37,794 | -1.60% | 29.2만 |
|---|
| 2026.06.01 | ₩38,460 | ₩38,994 | ₩36,967 | ₩38,687 | +0.59% | 24.8만 |
|---|
| 2026.05.29 | ₩37,660 | ₩39,981 | ₩36,887 | ₩38,901 | +3.29% | 44.3만 |
|---|
| 2026.05.28 | ₩35,740 | ₩38,514 | ₩33,660 | ₩37,727 | +5.56% | 37.4만 |
|---|
| 2026.05.27 | ₩35,260 | ₩37,674 | ₩34,941 | ₩35,887 | +1.78% | 41만 |
|---|
| 2026.05.26 | ₩34,206 | ₩38,027 | ₩34,206 | ₩35,300 | +3.20% | 38.9만 |
|---|
| 2026.05.22 | ₩33,566 | ₩35,473 | ₩33,053 | ₩34,153 | +1.75% | 44.1만 |
|---|
| 2026.05.21 | ₩34,260 | ₩34,626 | ₩32,539 | ₩33,380 | -2.57% | 56.3만 |
|---|
| 2026.05.20 | ₩33,780 | ₩34,289 | ₩32,099 | ₩32,459 | -3.91% | 64.7만 |
|---|
| 2026.05.19 | ₩33,860 | ₩35,500 | ₩33,380 | ₩33,686 | -0.51% | 32.8만 |
|---|
| 2026.05.18 | ₩36,007 | ₩36,331 | ₩32,619 | ₩33,406 | -7.22% | 51.2만 |
|---|
| 2026.05.15 | ₩37,340 | ₩38,660 | ₩36,007 | ₩36,007 | -3.57% | 33.2만 |
|---|
| 2026.05.14 | ₩38,687 | ₩39,566 | ₩35,086 | ₩38,807 | +0.31% | 78.3만 |
|---|
| 2026.05.13 | ₩40,434 | ₩40,834 | ₩38,487 | ₩38,674 | -4.35% | 45.4만 |
|---|
| 2026.05.12 | ₩41,101 | ₩42,395 | ₩40,034 | ₩40,514 | -1.43% | 23.5만 |
|---|
| 2026.05.11 | ₩39,291 | ₩42,661 | ₩39,291 | ₩41,408 | +5.39% | 50.3만 |
|---|
| 2026.05.08 | ₩41,661 | ₩42,648 | ₩38,740 | ₩40,101 | -3.75% | 113.7만 |
|---|
| 2026.05.07 | ₩45,555 | ₩45,742 | ₩38,727 | ₩40,701 | -10.66% | 277.1만 |
|---|
| 2026.05.06 | ₩57,344 | ₩58,317 | ₩54,877 | ₩56,931 | -0.72% | 49만 |
|---|
| 2026.05.05 | ₩55,810 | ₩57,197 | ₩54,410 | ₩56,584 | +1.39% | 30.4만 |
|---|
| 2026.05.04 | ₩59,744 | ₩61,531 | ₩54,657 | ₩55,437 | -7.21% | 46.6만 |
|---|
| 2026.05.01 | ₩54,557 | ₩59,598 | ₩54,490 | ₩59,184 | +8.48% | 24.6만 |
|---|
| 2026.04.30 | ₩51,663 | ₩55,277 | ₩51,663 | ₩54,850 | +6.17% | 29.6만 |
|---|
| 2026.04.29 | ₩55,530 | ₩55,530 | ₩50,343 | ₩52,170 | -6.05% | 56.8만 |
|---|
| 2026.04.28 | ₩53,543 | ₩57,824 | ₩52,090 | ₩56,250 | +5.06% | 38.1만 |
|---|
| 2026.04.27 | ₩56,157 | ₩56,544 | ₩53,010 | ₩54,223 | -3.44% | 29.8만 |
|---|
| 2026.04.24 | ₩56,024 | ₩57,637 | ₩53,357 | ₩56,730 | +1.26% | 34.6만 |
|---|
| 2026.04.23 | ₩61,105 | ₩61,105 | ₩52,770 | ₩54,823 | -10.28% | 54.2만 |
|---|
| 2026.04.22 | ₩64,252 | ₩66,572 | ₩58,131 | ₩61,198 | -4.75% | 64.4만 |
|---|
| 2026.04.21 | ₩65,359 | ₩66,332 | ₩60,758 | ₩62,078 | -5.02% | 73.9만 |
|---|
| 2026.04.20 | ₩55,544 | ₩63,678 | ₩54,677 | ₩63,318 | +14.00% | 97.8만 |
|---|
| 2026.04.17 | ₩50,009 | ₩56,610 | ₩48,849 | ₩54,984 | +9.95% | 87.2만 |
|---|
| 2026.04.16 | ₩51,089 | ₩52,470 | ₩49,161 | ₩49,783 | -2.56% | 42.5만 |
|---|
| 2026.04.15 | ₩46,702 | ₩51,209 | ₩45,808 | ₩51,009 | +9.22% | 55.6만 |
|---|
| 2026.04.14 | ₩47,315 | ₩48,462 | ₩46,222 | ₩46,342 | -2.06% | 53.3만 |
|---|
| 2026.04.13 | ₩44,635 | ₩46,902 | ₩43,621 | ₩46,782 | +4.81% | 71.5만 |
|---|
| 2026.04.10 | ₩43,835 | ₩44,968 | ₩42,755 | ₩43,675 | -0.37% | 69.1만 |
|---|
| 2026.04.09 | ₩46,942 | ₩47,342 | ₩42,595 | ₩42,995 | -8.41% | 104.4만 |
|---|
| 2026.04.08 | ₩48,049 | ₩49,342 | ₩44,141 | ₩46,682 | -2.84% | 271만 |
|---|
| 2026.04.07 | ₩53,530 | ₩60,798 | ₩51,716 | ₩59,798 | +11.71% | 56.3만 |
|---|
| 2026.04.06 | ₩50,156 | ₩54,210 | ₩50,156 | ₩53,823 | +7.31% | 29.1만 |
|---|
| 2026.04.02 | ₩44,688 | ₩50,876 | ₩44,101 | ₩50,156 | +12.24% | 29.7만 |
|---|
| 2026.04.01 | ₩48,049 | ₩49,146 | ₩45,568 | ₩46,209 | -3.83% | 20.2만 |
|---|
| 2026.03.31 | ₩45,342 | ₩49,569 | ₩45,155 | ₩47,502 | +4.76% | 33.5만 |
|---|
| 2026.03.30 | ₩41,341 | ₩45,342 | ₩40,301 | ₩44,528 | +7.71% | 32.6만 |
|---|
| 2026.03.27 | ₩43,368 | ₩44,768 | ₩40,768 | ₩40,888 | -5.72% | 31.5만 |
|---|
| 2026.03.26 | ₩41,514 | ₩46,982 | ₩40,714 | ₩44,168 | +6.39% | 55.5만 |
|---|
| 2026.03.25 | ₩40,334 | ₩42,088 | ₩39,607 | ₩41,901 | +3.88% | 31.6만 |
|---|
| 2026.03.24 | ₩39,394 | ₩40,674 | ₩36,687 | ₩38,127 | -3.22% | 29.1만 |
|---|
| 2026.03.23 | ₩38,154 | ₩40,007 | ₩37,038 | ₩38,660 | +1.33% | 37.8만 |
|---|
| 2026.03.20 | ₩40,247 | ₩40,247 | ₩36,260 | ₩36,420 | -9.51% | 37.1만 |
|---|
| 2026.03.19 | ₩37,340 | ₩39,341 | ₩36,327 | ₩38,660 | +3.54% | 39.3만 |
|---|
| 2026.03.18 | ₩40,087 | ₩41,061 | ₩37,800 | ₩37,967 | -5.29% | 26.4만 |
|---|
| 2026.03.17 | ₩38,367 | ₩41,688 | ₩37,607 | ₩41,634 | +8.52% | 60.1만 |
|---|
| 2026.03.16 | ₩46,529 | ₩47,074 | ₩38,260 | ₩38,274 | -17.74% | 90만 |
|---|
| 2026.03.13 | ₩49,623 | ₩51,076 | ₩43,075 | ₩45,942 | -7.42% | 66.6만 |
|---|
| 2026.03.12 | ₩53,263 | ₩53,797 | ₩48,022 | ₩48,889 | -8.21% | 37.5만 |
|---|
| 2026.03.11 | ₩50,969 | ₩53,825 | ₩50,684 | ₩53,250 | +4.47% | 33.1만 |
|---|
| 2026.03.10 | ₩47,029 | ₩53,237 | ₩46,649 | ₩50,969 | +8.38% | 47.9만 |
|---|
| 2026.03.09 | ₩41,781 | ₩48,676 | ₩40,674 | ₩47,595 | +13.92% | 40.9만 |
|---|
| 2026.03.06 | ₩43,088 | ₩46,342 | ₩42,274 | ₩42,421 | -1.55% | 43.4만 |
|---|
| 2026.03.05 | ₩40,848 | ₩46,182 | ₩39,643 | ₩44,542 | +9.04% | 59만 |
|---|
| 2026.03.04 | ₩44,141 | ₩44,890 | ₩41,088 | ₩41,901 | -5.08% | 21.5만 |
|---|
| 2026.03.03 | ₩44,395 | ₩45,868 | ₩42,001 | ₩43,888 | -1.14% | 23.7만 |
|---|
| 2026.03.02 | ₩42,688 | ₩46,809 | ₩41,637 | ₩46,675 | +9.34% | 31.5만 |
|---|
| 2026.02.27 | ₩43,048 | ₩44,195 | ₩40,974 | ₩43,875 | +1.92% | 39.7만 |
|---|
| 2026.02.26 | ₩40,648 | ₩45,128 | ₩40,394 | ₩44,328 | +9.06% | 31만 |
|---|
| 2026.02.25 | ₩38,874 | ₩41,981 | ₩38,387 | ₩41,248 | +6.11% | 42.9만 |
|---|
| 2026.02.24 | ₩37,354 | ₩40,007 | ₩36,840 | ₩37,887 | +1.43% | 40.2만 |
|---|
| 2026.02.23 | ₩36,967 | ₩37,480 | ₩34,073 | ₩36,100 | -2.34% | 40.8만 |
|---|
| 2026.02.20 | ₩42,034 | ₩42,034 | ₩37,274 | ₩38,367 | -8.72% | 58만 |
|---|
| 2026.02.19 | ₩41,541 | ₩42,328 | ₩37,587 | ₩42,221 | +1.64% | 46.6만 |
|---|
| 2026.02.18 | ₩41,914 | ₩45,142 | ₩41,298 | ₩42,541 | +1.50% | 25.9만 |
|---|
| 2026.02.17 | ₩40,501 | ₩43,781 | ₩39,061 | ₩41,661 | +2.86% | 35.1만 |
|---|
| 2026.02.13 | ₩38,887 | ₩44,302 | ₩38,740 | ₩41,821 | +7.54% | 32.5만 |
|---|
| 2026.02.12 | ₩39,047 | ₩39,097 | ₩36,807 | ₩38,914 | -0.34% | 32.1만 |
|---|
| 2026.02.11 | ₩38,114 | ₩39,538 | ₩36,994 | ₩38,821 | +1.85% | 31.7만 |
|---|
| 2026.02.10 | ₩37,314 | ₩38,687 | ₩36,407 | ₩38,114 | +2.14% | 30.2만 |
|---|
| 2026.02.09 | ₩35,580 | ₩38,387 | ₩35,460 | ₩37,220 | +4.61% | 31.7만 |
|---|
| 2026.02.06 | ₩34,646 | ₩36,580 | ₩34,006 | ₩35,580 | +2.69% | 29.5만 |
|---|
| 2026.02.05 | ₩35,353 | ₩36,313 | ₩33,486 | ₩33,700 | -4.68% | 32.6만 |
|---|
| 2026.02.04 | ₩37,987 | ₩39,994 | ₩34,173 | ₩36,713 | -3.35% | 39.8만 |
|---|
| 2026.02.03 | ₩36,407 | ₩39,181 | ₩35,567 | ₩37,127 | +1.98% | 52.3만 |
|---|
| 2026.02.02 | ₩39,634 | ₩40,341 | ₩35,753 | ₩35,833 | -9.59% | 52.8만 |
|---|
| 2026.01.30 | ₩41,461 | ₩43,581 | ₩39,341 | ₩40,421 | -2.51% | 47.1만 |
|---|
| 2026.01.29 | ₩42,515 | ₩43,908 | ₩41,001 | ₩42,048 | -1.10% | 27.9만 |
|---|
| 2026.01.28 | ₩41,088 | ₩48,409 | ₩41,088 | ₩42,515 | +3.47% | 80.9만 |
|---|
| 2026.01.27 | ₩38,700 | ₩42,261 | ₩37,540 | ₩40,861 | +5.58% | 58.7만 |
|---|
| 2026.01.26 | ₩41,728 | ₩44,195 | ₩37,447 | ₩37,900 | -9.17% | 62.8만 |
|---|
| 2026.01.23 | ₩42,875 | ₩42,941 | ₩40,928 | ₩41,794 | -2.52% | 28.9만 |
|---|
| 2026.01.22 | ₩44,141 | ₩45,048 | ₩42,641 | ₩42,835 | -2.96% | 25.4만 |
|---|
| 2026.01.21 | ₩42,501 | ₩43,995 | ₩40,808 | ₩43,555 | +2.48% | 31.6만 |
|---|
| 2026.01.20 | ₩43,568 | ₩45,075 | ₩40,994 | ₩42,501 | -2.45% | 45.9만 |
|---|
| 2026.01.16 | ₩48,849 | ₩50,169 | ₩44,108 | ₩45,235 | -7.40% | 50.2만 |
|---|
| 2026.01.15 | ₩50,316 | ₩50,809 | ₩47,475 | ₩48,916 | -2.78% | 37.1만 |
|---|
| 2026.01.14 | ₩51,796 | ₩52,036 | ₩48,302 | ₩50,316 | -2.86% | 49만 |
|---|
| 2026.01.13 | ₩51,730 | ₩53,343 | ₩48,356 | ₩51,796 | +0.13% | 45.8만 |
|---|
| 2026.01.12 | ₩53,343 | ₩53,343 | ₩50,009 | ₩51,103 | -4.20% | 38.1만 |
|---|
| 2026.01.09 | ₩54,543 | ₩56,130 | ₩50,009 | ₩53,170 | -2.52% | 93.7만 |
|---|
| 2026.01.08 | ₩44,875 | ₩50,143 | ₩44,875 | ₩49,929 | +11.26% | 65.4만 |
|---|
| 2026.01.07 | ₩46,742 | ₩47,729 | ₩44,795 | ₩45,048 | -3.62% | 46만 |
|---|
| 2026.01.06 | ₩47,422 | ₩48,362 | ₩45,088 | ₩46,702 | -1.52% | 53.6만 |
|---|
| 2026.01.05 | ₩48,449 | ₩50,969 | ₩47,342 | ₩48,409 | -0.08% | 52.4만 |
|---|
| 2026.01.02 | ₩43,888 | ₩47,149 | ₩43,648 | ₩46,329 | +5.56% | 33.3만 |
|---|
| 2025.12.31 | ₩43,968 | ₩44,968 | ₩42,981 | ₩43,448 | -1.18% | 58.1만 |
|---|
| 2025.12.30 | ₩45,622 | ₩46,849 | ₩43,755 | ₩43,968 | -3.62% | 27.3만 |
|---|
| 2025.12.29 | ₩45,328 | ₩47,035 | ₩44,808 | ₩45,502 | +0.38% | 35.7만 |
|---|
| 2025.12.26 | ₩48,569 | ₩49,382 | ₩46,169 | ₩46,582 | -4.09% | 31.4만 |
|---|
| 2025.12.24 | ₩47,675 | ₩50,156 | ₩45,742 | ₩49,342 | +3.50% | 19.6만 |
|---|
| 2025.12.23 | ₩48,116 | ₩49,996 | ₩46,755 | ₩47,902 | -0.44% | 29.3만 |
|---|
| 2025.12.22 | ₩46,742 | ₩49,076 | ₩44,008 | ₩48,756 | +4.31% | 51.4만 |
|---|
| 2025.12.19 | ₩48,009 | ₩48,676 | ₩43,941 | ₩43,968 | -8.42% | 80.6만 |
|---|
| 2025.12.18 | ₩48,049 | ₩50,049 | ₩46,022 | ₩47,062 | -2.05% | 41.1만 |
|---|
| 2025.12.17 | ₩52,450 | ₩53,343 | ₩46,209 | ₩46,635 | -11.09% | 46.9만 |
|---|
| 2025.12.16 | ₩50,716 | ₩53,277 | ₩49,342 | ₩51,850 | +2.24% | 42.6만 |
|---|
| 2025.12.15 | ₩56,210 | ₩58,557 | ₩50,209 | ₩52,836 | -6.00% | 61.1만 |
|---|
| 2025.12.12 | ₩63,572 | ₩64,159 | ₩55,230 | ₩55,704 | -12.38% | 78만 |
|---|
| 2025.12.11 | ₩66,812 | ₩67,099 | ₩58,104 | ₩64,759 | -3.07% | 62만 |
|---|
| 2025.12.10 | ₩64,799 | ₩68,226 | ₩61,611 | ₩67,519 | +4.20% | 50.4만 |
|---|
| 2025.12.09 | ₩61,918 | ₩64,652 | ₩60,611 | ₩63,465 | +2.50% | 45.9만 |
|---|
| 2025.12.08 | ₩62,171 | ₩66,266 | ₩61,345 | ₩62,212 | +0.06% | 39.9만 |
|---|
| 2025.12.05 | ₩66,279 | ₩66,679 | ₩60,224 | ₩60,598 | -8.57% | 35.7만 |
|---|
| 2025.12.04 | ₩58,411 | ₩67,893 | ₩58,224 | ₩66,612 | +14.04% | 56.3만 |
|---|
| 2025.12.03 | ₩58,317 | ₩60,370 | ₩56,664 | ₩59,184 | +1.49% | 46만 |
|---|
| 2025.12.02 | ₩61,518 | ₩63,612 | ₩58,131 | ₩58,304 | -5.22% | 39만 |
|---|
| 2025.12.01 | ₩61,918 | ₩62,574 | ₩57,091 | ₩60,171 | -2.82% | 55.2만 |
|---|
| 2025.11.28 | ₩65,065 | ₩65,199 | ₩62,105 | ₩64,572 | -0.76% | 20.7만 |
|---|
| 2025.11.26 | ₩62,238 | ₩63,892 | ₩60,224 | ₩62,865 | +1.01% | 47.7만 |
|---|
| 2025.11.25 | ₩61,251 | ₩62,065 | ₩57,437 | ₩60,678 | -0.94% | 31.4만 |
|---|
| 2025.11.24 | ₩60,251 | ₩63,672 | ₩58,331 | ₩60,945 | +1.15% | 72.4만 |
|---|
| 2025.11.21 | ₩56,730 | ₩61,131 | ₩54,997 | ₩60,078 | +5.90% | 47.5만 |
|---|
| 2025.11.20 | ₩67,439 | ₩70,000 | ₩58,731 | ₩59,011 | -12.50% | 62.6만 |
|---|
| 2025.11.19 | ₩71,640 | ₩73,347 | ₩64,505 | ₩64,799 | -9.55% | 38.5만 |
|---|
| 2025.11.18 | ₩69,079 | ₩74,347 | ₩67,999 | ₩72,773 | +5.35% | 35.2만 |
|---|
| 2025.11.17 | ₩73,507 | ₩76,621 | ₩68,013 | ₩70,186 | -4.52% | 64.6만 |
|---|
| 2025.11.14 | ₩69,346 | ₩83,349 | ₩69,346 | ₩75,014 | +8.17% | 61.8만 |
|---|
| 2025.11.13 | ₩71,213 | ₩79,241 | ₩66,679 | ₩76,561 | +7.51% | 109.7만 |
|---|
| 2025.11.12 | ₩85,229 | ₩87,109 | ₩77,781 | ₩78,895 | -7.43% | 51.9만 |
|---|
| 2025.11.11 | ₩85,936 | ₩85,936 | ₩79,481 | ₩84,616 | -1.54% | 45.6만 |
|---|
| 2025.11.10 | ₩86,176 | ₩91,416 | ₩79,719 | ₩88,110 | +2.24% | 73.1만 |
|---|
| 2025.11.07 | ₩76,001 | ₩77,214 | ₩69,853 | ₩76,467 | +0.61% | 59.3만 |
|---|
| 2025.11.06 | ₩82,575 | ₩85,416 | ₩78,521 | ₩80,788 | -2.16% | 50.1만 |
|---|
| 2025.11.05 | ₩88,083 | ₩91,110 | ₩80,695 | ₩81,642 | -7.31% | 66.2만 |
|---|
| 2025.11.04 | ₩96,111 | ₩104,793 | ₩84,696 | ₩86,536 | -9.96% | 89.6만 |
|---|
| 2025.11.03 | ₩97,005 | ₩105,313 | ₩88,016 | ₩97,271 | +0.27% | 94.5만 |
|---|
| 2025.10.31 | ₩101,139 | ₩101,352 | ₩93,711 | ₩97,631 | -3.47% | 20.7만 |
|---|
| 2025.10.30 | ₩102,299 | ₩102,719 | ₩92,684 | ₩96,351 | -5.81% | 45.9만 |
|---|
| 2025.10.29 | ₩100,019 | ₩110,540 | ₩100,019 | ₩103,886 | +3.87% | 51.6만 |
|---|
| 2025.10.28 | ₩104,153 | ₩105,873 | ₩98,872 | ₩101,312 | -2.73% | 43.5만 |
|---|
| 2025.10.27 | ₩109,447 | ₩110,154 | ₩99,445 | ₩104,686 | -4.35% | 61만 |
|---|
| 2025.10.24 | ₩116,622 | ₩123,610 | ₩105,686 | ₩106,046 | -9.07% | 115.2만 |
|---|
| 2025.10.23 | ₩88,016 | ₩116,608 | ₩87,883 | ₩114,781 | +30.41% | 133.5만 |
|---|
| 2025.10.22 | ₩97,818 | ₩99,152 | ₩82,015 | ₩87,923 | -10.12% | 127.2만 |
|---|
| 2025.10.21 | ₩105,846 | ₩109,354 | ₩97,711 | ₩99,872 | -5.64% | 88.5만 |
|---|
| 2025.10.20 | ₩86,203 | ₩112,634 | ₩85,629 | ₩108,540 | +25.91% | 158.9만 |
|---|
| 2025.10.17 | ₩75,934 | ₩84,482 | ₩74,414 | ₩84,482 | +11.26% | 62만 |
|---|
| 2025.10.16 | ₩80,015 | ₩86,683 | ₩76,481 | ₩76,828 | -3.98% | 132.6만 |
|---|
| 2025.10.15 | ₩70,013 | ₩79,865 | ₩67,679 | ₩79,841 | +14.04% | 99.5만 |
|---|
| 2025.10.14 | ₩65,745 | ₩69,346 | ₩63,045 | ₩66,572 | +1.26% | 74.9만 |
|---|
| 2025.10.13 | ₩75,601 | ₩76,001 | ₩64,279 | ₩67,759 | -10.37% | 105.7만 |
|---|
| 2025.10.10 | ₩80,015 | ₩86,483 | ₩75,667 | ₩75,867 | -5.18% | 76.4만 |
|---|