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 | ₩13,426 | ₩13,973 | ₩12,986 | ₩13,146 | -2.09% | 51.9만 |
| 2026.10.08 | ₩13,480 | ₩14,300 | ₩12,600 | ₩13,533 | +0.40% | 113.4만 |
| 2026.10.07 | ₩14,200 | ₩14,408 | ₩12,805 | ₩13,226 | -6.85% | 117.6만 |
| 2026.10.06 | ₩15,160 | ₩15,520 | ₩14,426 | ₩14,946 | -1.41% | 68.9만 |
| 2026.10.05 | ₩15,706 | ₩15,886 | ₩14,233 | ₩14,840 | -5.52% | 56.7만 |
| 2026.10.02 | ₩16,400 | ₩17,604 | ₩15,473 | ₩15,720 | -4.15% | 101.9만 |
| 2026.10.01 | ₩14,760 | ₩15,200 | ₩13,752 | ₩14,920 | +1.08% | 52.7만 |
| 2026.09.30 | ₩13,840 | ₩16,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,666 |
| +5.97% |
| 186.9만 |
| 2026.09.29 | ₩13,506 | ₩13,933 | ₩13,080 | ₩13,640 | +0.99% | 44.7만 |
|---|
| 2026.09.28 | ₩13,800 | ₩13,946 | ₩13,266 | ₩13,440 | -2.61% | 48.7만 |
|---|
| 2026.09.25 | ₩14,400 | ₩14,853 | ₩13,653 | ₩13,933 | -3.24% | 59.2만 |
|---|
| 2026.09.24 | ₩15,933 | ₩15,933 | ₩14,346 | ₩14,453 | -9.29% | 124.7만 |
|---|
| 2026.09.23 | ₩17,346 | ₩17,346 | ₩16,026 | ₩16,213 | -6.53% | 46.4만 |
|---|
| 2026.09.22 | ₩16,693 | ₩17,600 | ₩16,070 | ₩17,520 | +4.95% | 44만 |
|---|
| 2026.09.21 | ₩16,493 | ₩17,026 | ₩16,120 | ₩16,560 | +0.40% | 39.2만 |
|---|
| 2026.09.18 | ₩16,293 | ₩16,880 | ₩16,040 | ₩16,080 | -1.31% | 46.4만 |
|---|
| 2026.09.17 | ₩16,880 | ₩17,000 | ₩16,133 | ₩16,426 | -2.69% | 29.2만 |
|---|
| 2026.09.16 | ₩16,946 | ₩17,013 | ₩15,773 | ₩16,480 | -2.75% | 51.4만 |
|---|
| 2026.09.15 | ₩16,826 | ₩17,066 | ₩16,026 | ₩17,026 | +1.19% | 51.4만 |
|---|
| 2026.09.14 | ₩16,986 | ₩17,520 | ₩16,533 | ₩17,020 | +0.20% | 33만 |
|---|
| 2026.09.11 | ₩17,853 | ₩18,453 | ₩17,253 | ₩17,266 | -3.29% | 31.3만 |
|---|
| 2026.09.10 | ₩17,760 | ₩18,064 | ₩17,333 | ₩17,613 | -0.83% | 28.6만 |
|---|
| 2026.09.09 | ₩18,360 | ₩19,200 | ₩17,793 | ₩17,946 | -2.25% | 24.3만 |
|---|
| 2026.09.08 | ₩19,200 | ₩19,482 | ₩17,785 | ₩18,133 | -5.56% | 45.5만 |
|---|
| 2026.09.04 | ₩17,226 | ₩19,693 | ₩16,880 | ₩19,300 | +12.04% | 72.7만 |
|---|
| 2026.09.03 | ₩16,413 | ₩17,946 | ₩16,413 | ₩17,600 | +7.23% | 36.3만 |
|---|
| 2026.09.02 | ₩16,266 | ₩16,826 | ₩15,986 | ₩16,400 | +0.82% | 37.5만 |
|---|
| 2026.09.01 | ₩18,040 | ₩18,113 | ₩16,206 | ₩16,306 | -9.61% | 71.4만 |
|---|
| 2026.08.31 | ₩19,413 | ₩19,666 | ₩17,786 | ₩18,453 | -4.95% | 56.4만 |
|---|
| 2026.08.28 | ₩19,293 | ₩20,306 | ₩18,400 | ₩18,466 | -4.28% | 53.2만 |
|---|
| 2026.08.27 | ₩18,146 | ₩20,393 | ₩17,670 | ₩19,453 | +7.20% | 93.7만 |
|---|
| 2026.08.26 | ₩16,560 | ₩18,280 | ₩16,240 | ₩17,880 | +7.97% | 74.5만 |
|---|
| 2026.08.25 | ₩15,613 | ₩16,613 | ₩14,960 | ₩16,400 | +5.04% | 95.2만 |
|---|
| 2026.08.24 | ₩16,213 | ₩16,746 | ₩15,142 | ₩15,640 | -3.54% | 70만 |
|---|
| 2026.08.21 | ₩15,640 | ₩16,000 | ₩14,814 | ₩15,573 | -0.43% | 62.3만 |
|---|
| 2026.08.20 | ₩17,266 | ₩17,606 | ₩15,241 | ₩15,466 | -10.42% | 95.9만 |
|---|
| 2026.08.19 | ₩17,373 | ₩18,400 | ₩16,800 | ₩17,373 | 0.00% | 65.2만 |
|---|
| 2026.08.18 | ₩17,613 | ₩18,266 | ₩17,240 | ₩17,400 | -1.21% | 66.3만 |
|---|
| 2026.08.17 | ₩18,226 | ₩19,216 | ₩17,573 | ₩18,053 | -0.95% | 100.2만 |
|---|
| 2026.08.14 | ₩19,733 | ₩20,200 | ₩17,946 | ₩18,306 | -7.23% | 136.3만 |
|---|
| 2026.08.13 | ₩18,493 | ₩20,533 | ₩18,146 | ₩20,000 | +8.15% | 76.8만 |
|---|
| 2026.08.12 | ₩20,826 | ₩20,890 | ₩19,733 | ₩19,780 | -5.03% | 59.3만 |
|---|
| 2026.08.11 | ₩23,506 | ₩23,560 | ₩20,480 | ₩20,706 | -11.91% | 85.1만 |
|---|
| 2026.08.10 | ₩20,666 | ₩24,240 | ₩20,660 | ₩24,066 | +16.45% | 83.4만 |
|---|
| 2026.08.07 | ₩21,200 | ₩22,800 | ₩19,546 | ₩20,613 | -2.77% | 121.9만 |
|---|
| 2026.08.06 | ₩23,200 | ₩23,266 | ₩21,746 | ₩22,186 | -4.37% | 66.9만 |
|---|
| 2026.08.05 | ₩23,146 | ₩24,120 | ₩22,146 | ₩23,653 | +2.19% | 98.7만 |
|---|
| 2026.08.04 | ₩29,599 | ₩30,813 | ₩21,266 | ₩23,026 | -22.21% | 405.7만 |
|---|
| 2026.08.03 | ₩31,493 | ₩36,599 | ₩31,373 | ₩36,399 | +15.58% | 34.4만 |
|---|
| 2026.07.31 | ₩29,333 | ₩32,519 | ₩28,156 | ₩31,333 | +6.82% | 38.8만 |
|---|
| 2026.07.30 | ₩27,853 | ₩28,506 | ₩26,000 | ₩28,373 | +1.87% | 34만 |
|---|
| 2026.07.29 | ₩29,613 | ₩30,186 | ₩27,346 | ₩27,653 | -6.62% | 22.4만 |
|---|
| 2026.07.28 | ₩29,706 | ₩29,999 | ₩28,074 | ₩29,919 | +0.72% | 16.1만 |
|---|
| 2026.07.27 | ₩27,866 | ₩30,666 | ₩27,866 | ₩29,746 | +6.75% | 17.7만 |
|---|
| 2026.07.24 | ₩28,933 | ₩29,733 | ₩27,520 | ₩29,079 | +0.51% | 20.4만 |
|---|
| 2026.07.23 | ₩30,159 | ₩30,973 | ₩28,666 | ₩29,066 | -3.63% | 15.7만 |
|---|
| 2026.07.22 | ₩31,426 | ₩32,039 | ₩30,186 | ₩30,973 | -1.44% | 10.3만 |
|---|
| 2026.07.21 | ₩31,106 | ₩32,586 | ₩30,666 | ₩31,493 | +1.24% | 12.7만 |
|---|
| 2026.07.20 | ₩31,399 | ₩31,399 | ₩29,706 | ₩30,653 | -2.38% | 22.4만 |
|---|
| 2026.07.17 | ₩28,986 | ₩31,839 | ₩28,453 | ₩31,226 | +7.73% | 20.4만 |
|---|
| 2026.07.16 | ₩32,199 | ₩32,199 | ₩29,746 | ₩30,199 | -6.21% | 28.3만 |
|---|
| 2026.07.15 | ₩32,706 | ₩33,999 | ₩31,991 | ₩32,413 | -0.90% | 20만 |
|---|
| 2026.07.14 | ₩32,173 | ₩33,613 | ₩32,173 | ₩32,746 | +1.78% | 16.1만 |
|---|
| 2026.07.13 | ₩34,133 | ₩34,293 | ₩31,199 | ₩31,693 | -7.15% | 31.3만 |
|---|
| 2026.07.10 | ₩34,533 | ₩35,118 | ₩33,279 | ₩34,266 | -0.77% | 15.8만 |
|---|
| 2026.07.09 | ₩33,093 | ₩34,319 | ₩32,853 | ₩34,159 | +3.22% | 45만 |
|---|
| 2026.07.08 | ₩36,239 | ₩37,413 | ₩31,499 | ₩32,199 | -11.15% | 62.2만 |
|---|
| 2026.07.07 | ₩39,226 | ₩39,586 | ₩36,066 | ₩37,159 | -5.27% | 25.9만 |
|---|
| 2026.07.06 | ₩38,479 | ₩40,533 | ₩38,153 | ₩39,506 | +2.67% | 21.7만 |
|---|
| 2026.07.02 | ₩41,266 | ₩42,879 | ₩37,679 | ₩38,133 | -7.59% | 36.7만 |
|---|
| 2026.07.01 | ₩37,146 | ₩41,666 | ₩37,033 | ₩40,253 | +8.36% | 36.5만 |
|---|
| 2026.06.30 | ₩35,906 | ₩38,126 | ₩35,486 | ₩36,666 | +2.12% | 25.7만 |
|---|
| 2026.06.29 | ₩34,706 | ₩35,719 | ₩33,013 | ₩35,439 | +2.11% | 21만 |
|---|
| 2026.06.26 | ₩33,653 | ₩34,666 | ₩31,333 | ₩34,226 | +1.70% | 100.1만 |
|---|
| 2026.06.25 | ₩35,066 | ₩35,999 | ₩33,439 | ₩34,106 | -2.74% | 19.7만 |
|---|
| 2026.06.24 | ₩33,986 | ₩36,586 | ₩33,986 | ₩34,919 | +2.75% | 26.3만 |
|---|
| 2026.06.23 | ₩34,053 | ₩36,599 | ₩33,666 | ₩34,253 | +0.59% | 17.3만 |
|---|
| 2026.06.22 | ₩36,853 | ₩39,273 | ₩34,706 | ₩35,173 | -4.56% | 30.2만 |
|---|
| 2026.06.18 | ₩37,306 | ₩38,293 | ₩36,138 | ₩37,906 | +1.61% | 43.1만 |
|---|
| 2026.06.17 | ₩38,519 | ₩39,779 | ₩35,999 | ₩36,239 | -5.92% | 28.4만 |
|---|
| 2026.06.16 | ₩39,453 | ₩40,666 | ₩38,066 | ₩38,999 | -1.15% | 29.5만 |
|---|
| 2026.06.15 | ₩36,999 | ₩40,666 | ₩36,959 | ₩38,439 | +3.89% | 43.3만 |
|---|
| 2026.06.12 | ₩32,199 | ₩36,985 | ₩32,074 | ₩35,346 | +9.77% | 36.8만 |
|---|
| 2026.06.11 | ₩31,639 | ₩32,793 | ₩30,653 | ₩32,133 | +1.56% | 41.9만 |
|---|
| 2026.06.10 | ₩32,919 | ₩34,826 | ₩31,106 | ₩31,639 | -3.89% | 26.6만 |
|---|
| 2026.06.09 | ₩33,933 | ₩35,639 | ₩32,266 | ₩33,386 | -1.61% | 28.1만 |
|---|
| 2026.06.08 | ₩34,706 | ₩35,533 | ₩33,599 | ₩33,933 | -2.23% | 21.3만 |
|---|
| 2026.06.05 | ₩36,413 | ₩36,953 | ₩33,493 | ₩34,159 | -6.19% | 21.3만 |
|---|
| 2026.06.04 | ₩35,319 | ₩37,613 | ₩34,733 | ₩36,813 | +4.23% | 36만 |
|---|
| 2026.06.03 | ₩37,533 | ₩37,533 | ₩34,666 | ₩35,213 | -6.18% | 22.3만 |
|---|
| 2026.06.02 | ₩38,399 | ₩38,479 | ₩36,879 | ₩37,786 | -1.60% | 29.2만 |
|---|
| 2026.06.01 | ₩38,453 | ₩38,986 | ₩36,959 | ₩38,679 | +0.59% | 24.8만 |
|---|
| 2026.05.29 | ₩37,653 | ₩39,973 | ₩36,879 | ₩38,893 | +3.29% | 44.3만 |
|---|
| 2026.05.28 | ₩35,733 | ₩38,506 | ₩33,653 | ₩37,719 | +5.56% | 37.4만 |
|---|
| 2026.05.27 | ₩35,253 | ₩37,666 | ₩34,934 | ₩35,879 | +1.78% | 41만 |
|---|
| 2026.05.26 | ₩34,199 | ₩38,019 | ₩34,199 | ₩35,293 | +3.20% | 38.9만 |
|---|
| 2026.05.22 | ₩33,559 | ₩35,466 | ₩33,046 | ₩34,146 | +1.75% | 44.1만 |
|---|
| 2026.05.21 | ₩34,253 | ₩34,619 | ₩32,533 | ₩33,373 | -2.57% | 56.3만 |
|---|
| 2026.05.20 | ₩33,773 | ₩34,282 | ₩32,093 | ₩32,453 | -3.91% | 64.7만 |
|---|
| 2026.05.19 | ₩33,853 | ₩35,493 | ₩33,373 | ₩33,679 | -0.51% | 32.8만 |
|---|
| 2026.05.18 | ₩35,999 | ₩36,323 | ₩32,613 | ₩33,399 | -7.22% | 51.2만 |
|---|
| 2026.05.15 | ₩37,333 | ₩38,653 | ₩35,999 | ₩35,999 | -3.57% | 33.2만 |
|---|
| 2026.05.14 | ₩38,679 | ₩39,558 | ₩35,079 | ₩38,799 | +0.31% | 78.3만 |
|---|
| 2026.05.13 | ₩40,426 | ₩40,826 | ₩38,479 | ₩38,666 | -4.35% | 45.4만 |
|---|
| 2026.05.12 | ₩41,093 | ₩42,386 | ₩40,026 | ₩40,506 | -1.43% | 23.5만 |
|---|
| 2026.05.11 | ₩39,283 | ₩42,653 | ₩39,283 | ₩41,399 | +5.39% | 50.3만 |
|---|
| 2026.05.08 | ₩41,653 | ₩42,639 | ₩38,733 | ₩40,093 | -3.75% | 113.7만 |
|---|
| 2026.05.07 | ₩45,546 | ₩45,733 | ₩38,719 | ₩40,693 | -10.66% | 277.1만 |
|---|
| 2026.05.06 | ₩57,332 | ₩58,306 | ₩54,866 | ₩56,919 | -0.72% | 49만 |
|---|
| 2026.05.05 | ₩55,799 | ₩57,186 | ₩54,399 | ₩56,572 | +1.39% | 30.4만 |
|---|
| 2026.05.04 | ₩59,732 | ₩61,519 | ₩54,646 | ₩55,426 | -7.21% | 46.6만 |
|---|
| 2026.05.01 | ₩54,546 | ₩59,586 | ₩54,479 | ₩59,172 | +8.48% | 24.6만 |
|---|
| 2026.04.30 | ₩51,652 | ₩55,266 | ₩51,652 | ₩54,839 | +6.17% | 29.6만 |
|---|
| 2026.04.29 | ₩55,519 | ₩55,519 | ₩50,332 | ₩52,159 | -6.05% | 56.8만 |
|---|
| 2026.04.28 | ₩53,532 | ₩57,812 | ₩52,079 | ₩56,239 | +5.06% | 38.1만 |
|---|
| 2026.04.27 | ₩56,146 | ₩56,532 | ₩52,999 | ₩54,212 | -3.44% | 29.8만 |
|---|
| 2026.04.24 | ₩56,012 | ₩57,626 | ₩53,346 | ₩56,719 | +1.26% | 34.6만 |
|---|
| 2026.04.23 | ₩61,092 | ₩61,092 | ₩52,759 | ₩54,812 | -10.28% | 54.2만 |
|---|
| 2026.04.22 | ₩64,239 | ₩66,559 | ₩58,119 | ₩61,186 | -4.75% | 64.4만 |
|---|
| 2026.04.21 | ₩65,346 | ₩66,319 | ₩60,746 | ₩62,066 | -5.02% | 73.9만 |
|---|
| 2026.04.20 | ₩55,532 | ₩63,666 | ₩54,666 | ₩63,306 | +14.00% | 97.8만 |
|---|
| 2026.04.17 | ₩49,999 | ₩56,599 | ₩48,839 | ₩54,972 | +9.95% | 87.2만 |
|---|
| 2026.04.16 | ₩51,079 | ₩52,459 | ₩49,151 | ₩49,772 | -2.56% | 42.5만 |
|---|
| 2026.04.15 | ₩46,693 | ₩51,199 | ₩45,799 | ₩50,999 | +9.22% | 55.6만 |
|---|
| 2026.04.14 | ₩47,306 | ₩48,452 | ₩46,213 | ₩46,333 | -2.06% | 53.3만 |
|---|
| 2026.04.13 | ₩44,626 | ₩46,893 | ₩43,613 | ₩46,773 | +4.81% | 71.5만 |
|---|
| 2026.04.10 | ₩43,826 | ₩44,959 | ₩42,746 | ₩43,666 | -0.37% | 69.1만 |
|---|
| 2026.04.09 | ₩46,933 | ₩47,333 | ₩42,586 | ₩42,986 | -8.41% | 104.4만 |
|---|
| 2026.04.08 | ₩48,039 | ₩49,332 | ₩44,133 | ₩46,673 | -2.84% | 271만 |
|---|
| 2026.04.07 | ₩53,519 | ₩60,786 | ₩51,706 | ₩59,786 | +11.71% | 56.3만 |
|---|
| 2026.04.06 | ₩50,146 | ₩54,199 | ₩50,146 | ₩53,812 | +7.31% | 29.1만 |
|---|
| 2026.04.02 | ₩44,679 | ₩50,866 | ₩44,093 | ₩50,146 | +12.24% | 29.7만 |
|---|
| 2026.04.01 | ₩48,039 | ₩49,136 | ₩45,559 | ₩46,199 | -3.83% | 20.2만 |
|---|
| 2026.03.31 | ₩45,333 | ₩49,559 | ₩45,146 | ₩47,493 | +4.76% | 33.5만 |
|---|
| 2026.03.30 | ₩41,333 | ₩45,333 | ₩40,293 | ₩44,519 | +7.71% | 32.6만 |
|---|
| 2026.03.27 | ₩43,359 | ₩44,759 | ₩40,759 | ₩40,879 | -5.72% | 31.5만 |
|---|
| 2026.03.26 | ₩41,506 | ₩46,973 | ₩40,706 | ₩44,159 | +6.39% | 55.5만 |
|---|
| 2026.03.25 | ₩40,326 | ₩42,079 | ₩39,599 | ₩41,893 | +3.88% | 31.6만 |
|---|
| 2026.03.24 | ₩39,386 | ₩40,666 | ₩36,679 | ₩38,119 | -3.22% | 29.1만 |
|---|
| 2026.03.23 | ₩38,146 | ₩39,999 | ₩37,030 | ₩38,653 | +1.33% | 37.8만 |
|---|
| 2026.03.20 | ₩40,239 | ₩40,239 | ₩36,253 | ₩36,413 | -9.51% | 37.1만 |
|---|
| 2026.03.19 | ₩37,333 | ₩39,333 | ₩36,319 | ₩38,653 | +3.54% | 39.3만 |
|---|
| 2026.03.18 | ₩40,079 | ₩41,053 | ₩37,793 | ₩37,959 | -5.29% | 26.4만 |
|---|
| 2026.03.17 | ₩38,359 | ₩41,679 | ₩37,599 | ₩41,626 | +8.52% | 60.1만 |
|---|
| 2026.03.16 | ₩46,519 | ₩47,065 | ₩38,253 | ₩38,266 | -17.74% | 90만 |
|---|
| 2026.03.13 | ₩49,612 | ₩51,066 | ₩43,066 | ₩45,933 | -7.42% | 66.6만 |
|---|
| 2026.03.12 | ₩53,252 | ₩53,786 | ₩48,012 | ₩48,879 | -8.21% | 37.5만 |
|---|
| 2026.03.11 | ₩50,959 | ₩53,814 | ₩50,674 | ₩53,239 | +4.47% | 33.1만 |
|---|
| 2026.03.10 | ₩47,019 | ₩53,226 | ₩46,639 | ₩50,959 | +8.38% | 47.9만 |
|---|
| 2026.03.09 | ₩41,773 | ₩48,666 | ₩40,666 | ₩47,586 | +13.92% | 40.9만 |
|---|
| 2026.03.06 | ₩43,079 | ₩46,333 | ₩42,266 | ₩42,413 | -1.55% | 43.4만 |
|---|
| 2026.03.05 | ₩40,839 | ₩46,173 | ₩39,635 | ₩44,533 | +9.04% | 59만 |
|---|
| 2026.03.04 | ₩44,133 | ₩44,881 | ₩41,079 | ₩41,893 | -5.08% | 21.5만 |
|---|
| 2026.03.03 | ₩44,386 | ₩45,859 | ₩41,993 | ₩43,879 | -1.14% | 23.7만 |
|---|
| 2026.03.02 | ₩42,679 | ₩46,799 | ₩41,629 | ₩46,666 | +9.34% | 31.5만 |
|---|
| 2026.02.27 | ₩43,039 | ₩44,186 | ₩40,966 | ₩43,866 | +1.92% | 39.7만 |
|---|
| 2026.02.26 | ₩40,639 | ₩45,119 | ₩40,386 | ₩44,319 | +9.06% | 31만 |
|---|
| 2026.02.25 | ₩38,866 | ₩41,973 | ₩38,379 | ₩41,239 | +6.11% | 42.9만 |
|---|
| 2026.02.24 | ₩37,346 | ₩39,999 | ₩36,833 | ₩37,879 | +1.43% | 40.2만 |
|---|
| 2026.02.23 | ₩36,959 | ₩37,473 | ₩34,066 | ₩36,093 | -2.34% | 40.8만 |
|---|
| 2026.02.20 | ₩42,026 | ₩42,026 | ₩37,266 | ₩38,359 | -8.72% | 58만 |
|---|
| 2026.02.19 | ₩41,533 | ₩42,319 | ₩37,579 | ₩42,213 | +1.64% | 46.6만 |
|---|
| 2026.02.18 | ₩41,906 | ₩45,133 | ₩41,290 | ₩42,533 | +1.50% | 25.9만 |
|---|
| 2026.02.17 | ₩40,493 | ₩43,773 | ₩39,053 | ₩41,653 | +2.86% | 35.1만 |
|---|
| 2026.02.13 | ₩38,879 | ₩44,293 | ₩38,733 | ₩41,813 | +7.54% | 32.5만 |
|---|
| 2026.02.12 | ₩39,039 | ₩39,089 | ₩36,799 | ₩38,906 | -0.34% | 32.1만 |
|---|
| 2026.02.11 | ₩38,106 | ₩39,530 | ₩36,986 | ₩38,813 | +1.85% | 31.7만 |
|---|
| 2026.02.10 | ₩37,306 | ₩38,679 | ₩36,399 | ₩38,106 | +2.14% | 30.2만 |
|---|
| 2026.02.09 | ₩35,573 | ₩38,379 | ₩35,453 | ₩37,213 | +4.61% | 31.7만 |
|---|
| 2026.02.06 | ₩34,639 | ₩36,573 | ₩33,999 | ₩35,573 | +2.69% | 29.5만 |
|---|
| 2026.02.05 | ₩35,346 | ₩36,306 | ₩33,479 | ₩33,693 | -4.68% | 32.6만 |
|---|
| 2026.02.04 | ₩37,979 | ₩39,986 | ₩34,166 | ₩36,706 | -3.35% | 39.8만 |
|---|
| 2026.02.03 | ₩36,399 | ₩39,173 | ₩35,559 | ₩37,119 | +1.98% | 52.3만 |
|---|
| 2026.02.02 | ₩39,626 | ₩40,333 | ₩35,746 | ₩35,826 | -9.59% | 52.8만 |
|---|
| 2026.01.30 | ₩41,453 | ₩43,573 | ₩39,333 | ₩40,413 | -2.51% | 47.1만 |
|---|
| 2026.01.29 | ₩42,506 | ₩43,899 | ₩40,993 | ₩42,039 | -1.10% | 27.9만 |
|---|
| 2026.01.28 | ₩41,079 | ₩48,399 | ₩41,079 | ₩42,506 | +3.47% | 80.9만 |
|---|
| 2026.01.27 | ₩38,693 | ₩42,253 | ₩37,533 | ₩40,853 | +5.58% | 58.7만 |
|---|
| 2026.01.26 | ₩41,719 | ₩44,186 | ₩37,439 | ₩37,893 | -9.17% | 62.8만 |
|---|
| 2026.01.23 | ₩42,866 | ₩42,933 | ₩40,919 | ₩41,786 | -2.52% | 28.9만 |
|---|
| 2026.01.22 | ₩44,133 | ₩45,039 | ₩42,633 | ₩42,826 | -2.96% | 25.4만 |
|---|
| 2026.01.21 | ₩42,493 | ₩43,986 | ₩40,799 | ₩43,546 | +2.48% | 31.6만 |
|---|
| 2026.01.20 | ₩43,559 | ₩45,066 | ₩40,986 | ₩42,493 | -2.45% | 45.9만 |
|---|
| 2026.01.16 | ₩48,839 | ₩50,159 | ₩44,099 | ₩45,226 | -7.40% | 50.2만 |
|---|
| 2026.01.15 | ₩50,306 | ₩50,799 | ₩47,466 | ₩48,906 | -2.78% | 37.1만 |
|---|
| 2026.01.14 | ₩51,786 | ₩52,026 | ₩48,292 | ₩50,306 | -2.86% | 49만 |
|---|
| 2026.01.13 | ₩51,719 | ₩53,332 | ₩48,346 | ₩51,786 | +0.13% | 45.8만 |
|---|
| 2026.01.12 | ₩53,332 | ₩53,332 | ₩49,999 | ₩51,092 | -4.20% | 38.1만 |
|---|
| 2026.01.09 | ₩54,532 | ₩56,119 | ₩49,999 | ₩53,159 | -2.52% | 93.7만 |
|---|
| 2026.01.08 | ₩44,866 | ₩50,132 | ₩44,866 | ₩49,919 | +11.26% | 65.4만 |
|---|
| 2026.01.07 | ₩46,733 | ₩47,719 | ₩44,786 | ₩45,039 | -3.62% | 46만 |
|---|
| 2026.01.06 | ₩47,413 | ₩48,352 | ₩45,079 | ₩46,693 | -1.52% | 53.6만 |
|---|
| 2026.01.05 | ₩48,439 | ₩50,959 | ₩47,333 | ₩48,399 | -0.08% | 52.4만 |
|---|
| 2026.01.02 | ₩43,879 | ₩47,139 | ₩43,639 | ₩46,319 | +5.56% | 33.3만 |
|---|
| 2025.12.31 | ₩43,959 | ₩44,959 | ₩42,973 | ₩43,439 | -1.18% | 58.1만 |
|---|
| 2025.12.30 | ₩45,613 | ₩46,839 | ₩43,746 | ₩43,959 | -3.62% | 27.3만 |
|---|
| 2025.12.29 | ₩45,319 | ₩47,026 | ₩44,799 | ₩45,493 | +0.38% | 35.7만 |
|---|
| 2025.12.26 | ₩48,559 | ₩49,372 | ₩46,159 | ₩46,573 | -4.09% | 31.4만 |
|---|
| 2025.12.24 | ₩47,666 | ₩50,146 | ₩45,733 | ₩49,332 | +3.50% | 19.6만 |
|---|
| 2025.12.23 | ₩48,106 | ₩49,986 | ₩46,746 | ₩47,892 | -0.44% | 29.3만 |
|---|
| 2025.12.22 | ₩46,733 | ₩49,066 | ₩43,999 | ₩48,746 | +4.31% | 51.4만 |
|---|
| 2025.12.19 | ₩47,999 | ₩48,666 | ₩43,933 | ₩43,959 | -8.42% | 80.6만 |
|---|
| 2025.12.18 | ₩48,039 | ₩50,039 | ₩46,013 | ₩47,053 | -2.05% | 41.1만 |
|---|
| 2025.12.17 | ₩52,439 | ₩53,332 | ₩46,199 | ₩46,626 | -11.09% | 46.9만 |
|---|
| 2025.12.16 | ₩50,706 | ₩53,266 | ₩49,332 | ₩51,839 | +2.24% | 42.6만 |
|---|
| 2025.12.15 | ₩56,199 | ₩58,546 | ₩50,199 | ₩52,826 | -6.00% | 61.1만 |
|---|
| 2025.12.12 | ₩63,559 | ₩64,146 | ₩55,219 | ₩55,692 | -12.38% | 78만 |
|---|
| 2025.12.11 | ₩66,799 | ₩67,085 | ₩58,092 | ₩64,746 | -3.07% | 62만 |
|---|
| 2025.12.10 | ₩64,786 | ₩68,212 | ₩61,599 | ₩67,505 | +4.20% | 50.4만 |
|---|
| 2025.12.09 | ₩61,906 | ₩64,639 | ₩60,599 | ₩63,452 | +2.50% | 45.9만 |
|---|
| 2025.12.08 | ₩62,159 | ₩66,252 | ₩61,332 | ₩62,199 | +0.06% | 39.9만 |
|---|
| 2025.12.05 | ₩66,266 | ₩66,666 | ₩60,212 | ₩60,586 | -8.57% | 35.7만 |
|---|
| 2025.12.04 | ₩58,399 | ₩67,879 | ₩58,212 | ₩66,599 | +14.04% | 56.3만 |
|---|
| 2025.12.03 | ₩58,306 | ₩60,358 | ₩56,652 | ₩59,172 | +1.49% | 46만 |
|---|
| 2025.12.02 | ₩61,506 | ₩63,599 | ₩58,119 | ₩58,292 | -5.22% | 39만 |
|---|
| 2025.12.01 | ₩61,906 | ₩62,562 | ₩57,079 | ₩60,159 | -2.82% | 55.2만 |
|---|
| 2025.11.28 | ₩65,052 | ₩65,186 | ₩62,092 | ₩64,559 | -0.76% | 20.7만 |
|---|
| 2025.11.26 | ₩62,226 | ₩63,879 | ₩60,212 | ₩62,852 | +1.01% | 47.7만 |
|---|
| 2025.11.25 | ₩61,239 | ₩62,052 | ₩57,426 | ₩60,666 | -0.94% | 31.4만 |
|---|
| 2025.11.24 | ₩60,239 | ₩63,659 | ₩58,319 | ₩60,932 | +1.15% | 72.4만 |
|---|
| 2025.11.21 | ₩56,719 | ₩61,119 | ₩54,986 | ₩60,066 | +5.90% | 47.5만 |
|---|
| 2025.11.20 | ₩67,425 | ₩69,985 | ₩58,719 | ₩58,999 | -12.50% | 62.6만 |
|---|
| 2025.11.19 | ₩71,625 | ₩73,332 | ₩64,492 | ₩64,786 | -9.55% | 38.5만 |
|---|
| 2025.11.18 | ₩69,065 | ₩74,332 | ₩67,985 | ₩72,759 | +5.35% | 35.2만 |
|---|
| 2025.11.17 | ₩73,492 | ₩76,605 | ₩67,999 | ₩70,172 | -4.52% | 64.6만 |
|---|
| 2025.11.14 | ₩69,332 | ₩83,332 | ₩69,332 | ₩74,999 | +8.17% | 61.8만 |
|---|
| 2025.11.13 | ₩71,199 | ₩79,225 | ₩66,666 | ₩76,545 | +7.51% | 109.7만 |
|---|
| 2025.11.12 | ₩85,212 | ₩87,092 | ₩77,765 | ₩78,879 | -7.43% | 51.9만 |
|---|
| 2025.11.11 | ₩85,918 | ₩85,918 | ₩79,465 | ₩84,599 | -1.54% | 45.6만 |
|---|
| 2025.11.10 | ₩86,158 | ₩91,397 | ₩79,703 | ₩88,092 | +2.24% | 73.1만 |
|---|
| 2025.11.07 | ₩75,985 | ₩77,199 | ₩69,839 | ₩76,452 | +0.61% | 59.3만 |
|---|
| 2025.11.06 | ₩82,559 | ₩85,399 | ₩78,505 | ₩80,772 | -2.16% | 50.1만 |
|---|
| 2025.11.05 | ₩88,065 | ₩91,092 | ₩80,679 | ₩81,625 | -7.31% | 66.2만 |
|---|
| 2025.11.04 | ₩96,092 | ₩104,772 | ₩84,679 | ₩86,518 | -9.96% | 89.6만 |
|---|
| 2025.11.03 | ₩96,985 | ₩105,291 | ₩87,998 | ₩97,252 | +0.27% | 94.5만 |
|---|
| 2025.10.31 | ₩101,118 | ₩101,332 | ₩93,692 | ₩97,612 | -3.47% | 20.7만 |
|---|
| 2025.10.30 | ₩102,278 | ₩102,698 | ₩92,665 | ₩96,332 | -5.81% | 45.9만 |
|---|
| 2025.10.29 | ₩99,998 | ₩110,518 | ₩99,998 | ₩103,865 | +3.87% | 51.6만 |
|---|
| 2025.10.28 | ₩104,132 | ₩105,851 | ₩98,852 | ₩101,292 | -2.73% | 43.5만 |
|---|
| 2025.10.27 | ₩109,425 | ₩110,131 | ₩99,425 | ₩104,665 | -4.35% | 61만 |
|---|
| 2025.10.24 | ₩116,598 | ₩123,585 | ₩105,665 | ₩106,025 | -9.07% | 115.2만 |
|---|
| 2025.10.23 | ₩87,998 | ₩116,585 | ₩87,865 | ₩114,758 | +30.41% | 133.5만 |
|---|
| 2025.10.22 | ₩97,798 | ₩99,132 | ₩81,999 | ₩87,905 | -10.12% | 127.2만 |
|---|
| 2025.10.21 | ₩105,825 | ₩109,331 | ₩97,692 | ₩99,852 | -5.64% | 88.5만 |
|---|
| 2025.10.20 | ₩86,185 | ₩112,611 | ₩85,612 | ₩108,518 | +25.91% | 158.9만 |
|---|
| 2025.10.17 | ₩75,919 | ₩84,465 | ₩74,399 | ₩84,465 | +11.26% | 62만 |
|---|
| 2025.10.16 | ₩79,999 | ₩86,665 | ₩76,465 | ₩76,812 | -3.98% | 132.6만 |
|---|
| 2025.10.15 | ₩69,999 | ₩79,849 | ₩67,665 | ₩79,825 | +14.04% | 99.5만 |
|---|
| 2025.10.14 | ₩65,732 | ₩69,332 | ₩63,032 | ₩66,559 | +1.26% | 74.9만 |
|---|
| 2025.10.13 | ₩75,585 | ₩75,985 | ₩64,266 | ₩67,745 | -10.37% | 105.7만 |
|---|
| 2025.10.10 | ₩79,999 | ₩86,465 | ₩75,652 | ₩75,852 | -5.18% | 76.4만 |
|---|