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 | ₩13,972 | ₩12,986 | ₩13,146 | -2.09% | 51.9만 |
| 2026.10.08 | ₩13,479 | ₩14,299 | ₩12,599 | ₩13,532 | +0.40% | 113.4만 |
| 2026.10.07 | ₩14,199 | ₩14,407 | ₩12,804 | ₩13,226 | -6.85% | 117.6만 |
| 2026.10.06 | ₩15,159 | ₩15,519 | ₩14,426 | ₩14,946 | -1.41% | 68.9만 |
| 2026.10.05 | ₩15,705 | ₩15,885 | ₩14,232 | ₩14,839 | -5.52% | 56.7만 |
| 2026.10.02 | ₩16,399 | ₩17,603 | ₩15,472 | ₩15,719 | -4.15% | 101.9만 |
| 2026.10.01 | ₩14,759 | ₩15,199 | ₩13,751 | ₩14,919 | +1.08% | 52.7만 |
| 2026.09.30 | ₩13,839 | ₩16,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,666 |
| +5.97% |
| 186.9만 |
| 2026.09.29 | ₩13,506 | ₩13,932 | ₩13,079 | ₩13,639 | +0.99% | 44.7만 |
|---|
| 2026.09.28 | ₩13,799 | ₩13,946 | ₩13,266 | ₩13,439 | -2.61% | 48.7만 |
|---|
| 2026.09.25 | ₩14,399 | ₩14,852 | ₩13,652 | ₩13,932 | -3.24% | 59.2만 |
|---|
| 2026.09.24 | ₩15,932 | ₩15,932 | ₩14,346 | ₩14,452 | -9.29% | 124.7만 |
|---|
| 2026.09.23 | ₩17,345 | ₩17,345 | ₩16,025 | ₩16,212 | -6.53% | 46.4만 |
|---|
| 2026.09.22 | ₩16,692 | ₩17,599 | ₩16,069 | ₩17,519 | +4.95% | 44만 |
|---|
| 2026.09.21 | ₩16,492 | ₩17,025 | ₩16,119 | ₩16,559 | +0.40% | 39.2만 |
|---|
| 2026.09.18 | ₩16,292 | ₩16,879 | ₩16,039 | ₩16,079 | -1.31% | 46.4만 |
|---|
| 2026.09.17 | ₩16,879 | ₩16,999 | ₩16,132 | ₩16,425 | -2.69% | 29.2만 |
|---|
| 2026.09.16 | ₩16,945 | ₩17,012 | ₩15,772 | ₩16,479 | -2.75% | 51.4만 |
|---|
| 2026.09.15 | ₩16,825 | ₩17,065 | ₩16,025 | ₩17,025 | +1.19% | 51.4만 |
|---|
| 2026.09.14 | ₩16,985 | ₩17,519 | ₩16,532 | ₩17,019 | +0.20% | 33만 |
|---|
| 2026.09.11 | ₩17,852 | ₩18,452 | ₩17,252 | ₩17,265 | -3.29% | 31.3만 |
|---|
| 2026.09.10 | ₩17,759 | ₩18,063 | ₩17,332 | ₩17,612 | -0.83% | 28.6만 |
|---|
| 2026.09.09 | ₩18,359 | ₩19,199 | ₩17,792 | ₩17,945 | -2.25% | 24.3만 |
|---|
| 2026.09.08 | ₩19,199 | ₩19,481 | ₩17,784 | ₩18,132 | -5.56% | 45.5만 |
|---|
| 2026.09.04 | ₩17,225 | ₩19,692 | ₩16,879 | ₩19,299 | +12.04% | 72.7만 |
|---|
| 2026.09.03 | ₩16,412 | ₩17,945 | ₩16,412 | ₩17,599 | +7.23% | 36.3만 |
|---|
| 2026.09.02 | ₩16,265 | ₩16,825 | ₩15,985 | ₩16,399 | +0.82% | 37.5만 |
|---|
| 2026.09.01 | ₩18,039 | ₩18,112 | ₩16,205 | ₩16,305 | -9.61% | 71.4만 |
|---|
| 2026.08.31 | ₩19,412 | ₩19,665 | ₩17,785 | ₩18,452 | -4.95% | 56.4만 |
|---|
| 2026.08.28 | ₩19,292 | ₩20,305 | ₩18,399 | ₩18,465 | -4.28% | 53.2만 |
|---|
| 2026.08.27 | ₩18,145 | ₩20,392 | ₩17,669 | ₩19,452 | +7.20% | 93.7만 |
|---|
| 2026.08.26 | ₩16,559 | ₩18,279 | ₩16,239 | ₩17,879 | +7.97% | 74.5만 |
|---|
| 2026.08.25 | ₩15,612 | ₩16,612 | ₩14,959 | ₩16,399 | +5.04% | 95.2만 |
|---|
| 2026.08.24 | ₩16,212 | ₩16,745 | ₩15,141 | ₩15,639 | -3.54% | 70만 |
|---|
| 2026.08.21 | ₩15,639 | ₩15,999 | ₩14,814 | ₩15,572 | -0.43% | 62.3만 |
|---|
| 2026.08.20 | ₩17,265 | ₩17,605 | ₩15,240 | ₩15,465 | -10.42% | 95.9만 |
|---|
| 2026.08.19 | ₩17,372 | ₩18,399 | ₩16,799 | ₩17,372 | 0.00% | 65.2만 |
|---|
| 2026.08.18 | ₩17,612 | ₩18,265 | ₩17,239 | ₩17,399 | -1.21% | 66.3만 |
|---|
| 2026.08.17 | ₩18,225 | ₩19,215 | ₩17,572 | ₩18,052 | -0.95% | 100.2만 |
|---|
| 2026.08.14 | ₩19,732 | ₩20,198 | ₩17,945 | ₩18,305 | -7.23% | 136.3만 |
|---|
| 2026.08.13 | ₩18,492 | ₩20,532 | ₩18,145 | ₩19,998 | +8.15% | 76.8만 |
|---|
| 2026.08.12 | ₩20,825 | ₩20,889 | ₩19,732 | ₩19,778 | -5.03% | 59.3만 |
|---|
| 2026.08.11 | ₩23,505 | ₩23,558 | ₩20,478 | ₩20,705 | -11.91% | 85.1만 |
|---|
| 2026.08.10 | ₩20,665 | ₩24,238 | ₩20,658 | ₩24,065 | +16.45% | 83.4만 |
|---|
| 2026.08.07 | ₩21,198 | ₩22,798 | ₩19,545 | ₩20,612 | -2.77% | 121.9만 |
|---|
| 2026.08.06 | ₩23,198 | ₩23,265 | ₩21,745 | ₩22,185 | -4.37% | 66.9만 |
|---|
| 2026.08.05 | ₩23,145 | ₩24,118 | ₩22,145 | ₩23,651 | +2.19% | 98.7만 |
|---|
| 2026.08.04 | ₩29,598 | ₩30,811 | ₩21,265 | ₩23,025 | -22.21% | 405.7만 |
|---|
| 2026.08.03 | ₩31,491 | ₩36,597 | ₩31,371 | ₩36,397 | +15.58% | 34.4만 |
|---|
| 2026.07.31 | ₩29,331 | ₩32,517 | ₩28,154 | ₩31,331 | +6.82% | 38.8만 |
|---|
| 2026.07.30 | ₩27,851 | ₩28,504 | ₩25,998 | ₩28,371 | +1.87% | 34만 |
|---|
| 2026.07.29 | ₩29,611 | ₩30,184 | ₩27,345 | ₩27,651 | -6.62% | 22.4만 |
|---|
| 2026.07.28 | ₩29,704 | ₩29,998 | ₩28,072 | ₩29,918 | +0.72% | 16.1만 |
|---|
| 2026.07.27 | ₩27,865 | ₩30,664 | ₩27,865 | ₩29,744 | +6.75% | 17.7만 |
|---|
| 2026.07.24 | ₩28,931 | ₩29,731 | ₩27,518 | ₩29,078 | +0.51% | 20.4만 |
|---|
| 2026.07.23 | ₩30,158 | ₩30,971 | ₩28,664 | ₩29,064 | -3.63% | 15.7만 |
|---|
| 2026.07.22 | ₩31,424 | ₩32,038 | ₩30,184 | ₩30,971 | -1.44% | 10.3만 |
|---|
| 2026.07.21 | ₩31,104 | ₩32,584 | ₩30,664 | ₩31,491 | +1.24% | 12.7만 |
|---|
| 2026.07.20 | ₩31,398 | ₩31,398 | ₩29,704 | ₩30,651 | -2.38% | 22.4만 |
|---|
| 2026.07.17 | ₩28,984 | ₩31,838 | ₩28,451 | ₩31,224 | +7.73% | 20.4만 |
|---|
| 2026.07.16 | ₩32,198 | ₩32,198 | ₩29,744 | ₩30,198 | -6.21% | 28.3만 |
|---|
| 2026.07.15 | ₩32,704 | ₩33,997 | ₩31,990 | ₩32,411 | -0.90% | 20만 |
|---|
| 2026.07.14 | ₩32,171 | ₩33,611 | ₩32,171 | ₩32,744 | +1.78% | 16.1만 |
|---|
| 2026.07.13 | ₩34,131 | ₩34,291 | ₩31,198 | ₩31,691 | -7.15% | 31.3만 |
|---|
| 2026.07.10 | ₩34,531 | ₩35,116 | ₩33,277 | ₩34,264 | -0.77% | 15.8만 |
|---|
| 2026.07.09 | ₩33,091 | ₩34,317 | ₩32,851 | ₩34,157 | +3.22% | 45만 |
|---|
| 2026.07.08 | ₩36,237 | ₩37,410 | ₩31,498 | ₩32,198 | -11.15% | 62.2만 |
|---|
| 2026.07.07 | ₩39,224 | ₩39,584 | ₩36,064 | ₩37,157 | -5.27% | 25.9만 |
|---|
| 2026.07.06 | ₩38,477 | ₩40,530 | ₩38,150 | ₩39,504 | +2.67% | 21.7만 |
|---|
| 2026.07.02 | ₩41,263 | ₩42,877 | ₩37,677 | ₩38,130 | -7.59% | 36.7만 |
|---|
| 2026.07.01 | ₩37,144 | ₩41,663 | ₩37,030 | ₩40,250 | +8.36% | 36.5만 |
|---|
| 2026.06.30 | ₩35,904 | ₩38,124 | ₩35,484 | ₩36,664 | +2.12% | 25.7만 |
|---|
| 2026.06.29 | ₩34,704 | ₩35,717 | ₩33,011 | ₩35,437 | +2.11% | 21만 |
|---|
| 2026.06.26 | ₩33,651 | ₩34,664 | ₩31,331 | ₩34,224 | +1.70% | 100.1만 |
|---|
| 2026.06.25 | ₩35,064 | ₩35,997 | ₩33,437 | ₩34,104 | -2.74% | 19.7만 |
|---|
| 2026.06.24 | ₩33,984 | ₩36,584 | ₩33,984 | ₩34,917 | +2.75% | 26.3만 |
|---|
| 2026.06.23 | ₩34,051 | ₩36,597 | ₩33,664 | ₩34,251 | +0.59% | 17.3만 |
|---|
| 2026.06.22 | ₩36,850 | ₩39,270 | ₩34,704 | ₩35,171 | -4.56% | 30.2만 |
|---|
| 2026.06.18 | ₩37,304 | ₩38,290 | ₩36,136 | ₩37,904 | +1.61% | 43.1만 |
|---|
| 2026.06.17 | ₩38,517 | ₩39,777 | ₩35,997 | ₩36,237 | -5.92% | 28.4만 |
|---|
| 2026.06.16 | ₩39,450 | ₩40,664 | ₩38,064 | ₩38,997 | -1.15% | 29.5만 |
|---|
| 2026.06.15 | ₩36,997 | ₩40,664 | ₩36,957 | ₩38,437 | +3.89% | 43.3만 |
|---|
| 2026.06.12 | ₩32,198 | ₩36,982 | ₩32,072 | ₩35,344 | +9.77% | 36.8만 |
|---|
| 2026.06.11 | ₩31,638 | ₩32,791 | ₩30,651 | ₩32,131 | +1.56% | 41.9만 |
|---|
| 2026.06.10 | ₩32,917 | ₩34,824 | ₩31,104 | ₩31,638 | -3.89% | 26.6만 |
|---|
| 2026.06.09 | ₩33,931 | ₩35,637 | ₩32,264 | ₩33,384 | -1.61% | 28.1만 |
|---|
| 2026.06.08 | ₩34,704 | ₩35,531 | ₩33,597 | ₩33,931 | -2.23% | 21.3만 |
|---|
| 2026.06.05 | ₩36,411 | ₩36,950 | ₩33,491 | ₩34,157 | -6.19% | 21.3만 |
|---|
| 2026.06.04 | ₩35,317 | ₩37,610 | ₩34,731 | ₩36,810 | +4.23% | 36만 |
|---|
| 2026.06.03 | ₩37,530 | ₩37,530 | ₩34,664 | ₩35,211 | -6.18% | 22.3만 |
|---|
| 2026.06.02 | ₩38,397 | ₩38,477 | ₩36,877 | ₩37,784 | -1.60% | 29.2만 |
|---|
| 2026.06.01 | ₩38,450 | ₩38,984 | ₩36,957 | ₩38,677 | +0.59% | 24.8만 |
|---|
| 2026.05.29 | ₩37,650 | ₩39,970 | ₩36,877 | ₩38,890 | +3.29% | 44.3만 |
|---|
| 2026.05.28 | ₩35,731 | ₩38,504 | ₩33,651 | ₩37,717 | +5.56% | 37.4만 |
|---|
| 2026.05.27 | ₩35,251 | ₩37,664 | ₩34,932 | ₩35,877 | +1.78% | 41만 |
|---|
| 2026.05.26 | ₩34,197 | ₩38,017 | ₩34,197 | ₩35,291 | +3.20% | 38.9만 |
|---|
| 2026.05.22 | ₩33,557 | ₩35,464 | ₩33,044 | ₩34,144 | +1.75% | 44.1만 |
|---|
| 2026.05.21 | ₩34,251 | ₩34,617 | ₩32,531 | ₩33,371 | -2.57% | 56.3만 |
|---|
| 2026.05.20 | ₩33,771 | ₩34,280 | ₩32,091 | ₩32,451 | -3.91% | 64.7만 |
|---|
| 2026.05.19 | ₩33,851 | ₩35,491 | ₩33,371 | ₩33,677 | -0.51% | 32.8만 |
|---|
| 2026.05.18 | ₩35,997 | ₩36,321 | ₩32,611 | ₩33,397 | -7.22% | 51.2만 |
|---|
| 2026.05.15 | ₩37,330 | ₩38,650 | ₩35,997 | ₩35,997 | -3.57% | 33.2만 |
|---|
| 2026.05.14 | ₩38,677 | ₩39,556 | ₩35,077 | ₩38,797 | +0.31% | 78.3만 |
|---|
| 2026.05.13 | ₩40,424 | ₩40,824 | ₩38,477 | ₩38,664 | -4.35% | 45.4만 |
|---|
| 2026.05.12 | ₩41,090 | ₩42,383 | ₩40,024 | ₩40,504 | -1.43% | 23.5만 |
|---|
| 2026.05.11 | ₩39,281 | ₩42,650 | ₩39,281 | ₩41,397 | +5.39% | 50.3만 |
|---|
| 2026.05.08 | ₩41,650 | ₩42,637 | ₩38,730 | ₩40,090 | -3.75% | 113.7만 |
|---|
| 2026.05.07 | ₩45,543 | ₩45,730 | ₩38,717 | ₩40,690 | -10.66% | 277.1만 |
|---|
| 2026.05.06 | ₩57,329 | ₩58,302 | ₩54,862 | ₩56,916 | -0.72% | 49만 |
|---|
| 2026.05.05 | ₩55,796 | ₩57,182 | ₩54,396 | ₩56,569 | +1.39% | 30.4만 |
|---|
| 2026.05.04 | ₩59,729 | ₩61,515 | ₩54,642 | ₩55,422 | -7.21% | 46.6만 |
|---|
| 2026.05.01 | ₩54,542 | ₩59,582 | ₩54,476 | ₩59,169 | +8.48% | 24.6만 |
|---|
| 2026.04.30 | ₩51,649 | ₩55,262 | ₩51,649 | ₩54,836 | +6.17% | 29.6만 |
|---|
| 2026.04.29 | ₩55,516 | ₩55,516 | ₩50,329 | ₩52,156 | -6.05% | 56.8만 |
|---|
| 2026.04.28 | ₩53,529 | ₩57,809 | ₩52,076 | ₩56,236 | +5.06% | 38.1만 |
|---|
| 2026.04.27 | ₩56,142 | ₩56,529 | ₩52,996 | ₩54,209 | -3.44% | 29.8만 |
|---|
| 2026.04.24 | ₩56,009 | ₩57,622 | ₩53,343 | ₩56,716 | +1.26% | 34.6만 |
|---|
| 2026.04.23 | ₩61,089 | ₩61,089 | ₩52,756 | ₩54,809 | -10.28% | 54.2만 |
|---|
| 2026.04.22 | ₩64,235 | ₩66,555 | ₩58,115 | ₩61,182 | -4.75% | 64.4만 |
|---|
| 2026.04.21 | ₩65,342 | ₩66,315 | ₩60,742 | ₩62,062 | -5.02% | 73.9만 |
|---|
| 2026.04.20 | ₩55,529 | ₩63,662 | ₩54,662 | ₩63,302 | +14.00% | 97.8만 |
|---|
| 2026.04.17 | ₩49,996 | ₩56,596 | ₩48,836 | ₩54,969 | +9.95% | 87.2만 |
|---|
| 2026.04.16 | ₩51,076 | ₩52,456 | ₩49,148 | ₩49,769 | -2.56% | 42.5만 |
|---|
| 2026.04.15 | ₩46,690 | ₩51,196 | ₩45,796 | ₩50,996 | +9.22% | 55.6만 |
|---|
| 2026.04.14 | ₩47,303 | ₩48,450 | ₩46,210 | ₩46,330 | -2.06% | 53.3만 |
|---|
| 2026.04.13 | ₩44,623 | ₩46,890 | ₩43,610 | ₩46,770 | +4.81% | 71.5만 |
|---|
| 2026.04.10 | ₩43,823 | ₩44,957 | ₩42,743 | ₩43,663 | -0.37% | 69.1만 |
|---|
| 2026.04.09 | ₩46,930 | ₩47,330 | ₩42,583 | ₩42,983 | -8.41% | 104.4만 |
|---|
| 2026.04.08 | ₩48,036 | ₩49,330 | ₩44,130 | ₩46,670 | -2.84% | 271만 |
|---|
| 2026.04.07 | ₩53,516 | ₩60,782 | ₩51,703 | ₩59,782 | +11.71% | 56.3만 |
|---|
| 2026.04.06 | ₩50,143 | ₩54,196 | ₩50,143 | ₩53,809 | +7.31% | 29.1만 |
|---|
| 2026.04.02 | ₩44,677 | ₩50,863 | ₩44,090 | ₩50,143 | +12.24% | 29.7만 |
|---|
| 2026.04.01 | ₩48,036 | ₩49,134 | ₩45,556 | ₩46,196 | -3.83% | 20.2만 |
|---|
| 2026.03.31 | ₩45,330 | ₩49,556 | ₩45,143 | ₩47,490 | +4.76% | 33.5만 |
|---|
| 2026.03.30 | ₩41,330 | ₩45,330 | ₩40,290 | ₩44,517 | +7.71% | 32.6만 |
|---|
| 2026.03.27 | ₩43,357 | ₩44,757 | ₩40,757 | ₩40,877 | -5.72% | 31.5만 |
|---|
| 2026.03.26 | ₩41,503 | ₩46,970 | ₩40,704 | ₩44,157 | +6.39% | 55.5만 |
|---|
| 2026.03.25 | ₩40,324 | ₩42,077 | ₩39,597 | ₩41,890 | +3.88% | 31.6만 |
|---|
| 2026.03.24 | ₩39,384 | ₩40,664 | ₩36,677 | ₩38,117 | -3.22% | 29.1만 |
|---|
| 2026.03.23 | ₩38,144 | ₩39,997 | ₩37,028 | ₩38,650 | +1.33% | 37.8만 |
|---|
| 2026.03.20 | ₩40,237 | ₩40,237 | ₩36,251 | ₩36,411 | -9.51% | 37.1만 |
|---|
| 2026.03.19 | ₩37,330 | ₩39,330 | ₩36,317 | ₩38,650 | +3.54% | 39.3만 |
|---|
| 2026.03.18 | ₩40,077 | ₩41,050 | ₩37,790 | ₩37,957 | -5.29% | 26.4만 |
|---|
| 2026.03.17 | ₩38,357 | ₩41,677 | ₩37,597 | ₩41,623 | +8.52% | 60.1만 |
|---|
| 2026.03.16 | ₩46,516 | ₩47,062 | ₩38,250 | ₩38,264 | -17.74% | 90만 |
|---|
| 2026.03.13 | ₩49,609 | ₩51,063 | ₩43,063 | ₩45,930 | -7.42% | 66.6만 |
|---|
| 2026.03.12 | ₩53,249 | ₩53,782 | ₩48,010 | ₩48,876 | -8.21% | 37.5만 |
|---|
| 2026.03.11 | ₩50,956 | ₩53,810 | ₩50,671 | ₩53,236 | +4.47% | 33.1만 |
|---|
| 2026.03.10 | ₩47,016 | ₩53,223 | ₩46,636 | ₩50,956 | +8.38% | 47.9만 |
|---|
| 2026.03.09 | ₩41,770 | ₩48,663 | ₩40,664 | ₩47,583 | +13.92% | 40.9만 |
|---|
| 2026.03.06 | ₩43,077 | ₩46,330 | ₩42,263 | ₩42,410 | -1.55% | 43.4만 |
|---|
| 2026.03.05 | ₩40,837 | ₩46,170 | ₩39,633 | ₩44,530 | +9.04% | 59만 |
|---|
| 2026.03.04 | ₩44,130 | ₩44,878 | ₩41,077 | ₩41,890 | -5.08% | 21.5만 |
|---|
| 2026.03.03 | ₩44,383 | ₩45,856 | ₩41,990 | ₩43,877 | -1.14% | 23.7만 |
|---|
| 2026.03.02 | ₩42,677 | ₩46,796 | ₩41,626 | ₩46,663 | +9.34% | 31.5만 |
|---|
| 2026.02.27 | ₩43,037 | ₩44,183 | ₩40,963 | ₩43,863 | +1.92% | 39.7만 |
|---|
| 2026.02.26 | ₩40,637 | ₩45,117 | ₩40,384 | ₩44,317 | +9.06% | 31만 |
|---|
| 2026.02.25 | ₩38,864 | ₩41,970 | ₩38,377 | ₩41,237 | +6.11% | 42.9만 |
|---|
| 2026.02.24 | ₩37,344 | ₩39,997 | ₩36,830 | ₩37,877 | +1.43% | 40.2만 |
|---|
| 2026.02.23 | ₩36,957 | ₩37,470 | ₩34,064 | ₩36,091 | -2.34% | 40.8만 |
|---|
| 2026.02.20 | ₩42,023 | ₩42,023 | ₩37,264 | ₩38,357 | -8.72% | 58만 |
|---|
| 2026.02.19 | ₩41,530 | ₩42,317 | ₩37,577 | ₩42,210 | +1.64% | 46.6만 |
|---|
| 2026.02.18 | ₩41,903 | ₩45,130 | ₩41,287 | ₩42,530 | +1.50% | 25.9만 |
|---|
| 2026.02.17 | ₩40,490 | ₩43,770 | ₩39,050 | ₩41,650 | +2.86% | 35.1만 |
|---|
| 2026.02.13 | ₩38,877 | ₩44,290 | ₩38,730 | ₩41,810 | +7.54% | 32.5만 |
|---|
| 2026.02.12 | ₩39,037 | ₩39,086 | ₩36,797 | ₩38,904 | -0.34% | 32.1만 |
|---|
| 2026.02.11 | ₩38,104 | ₩39,528 | ₩36,984 | ₩38,810 | +1.85% | 31.7만 |
|---|
| 2026.02.10 | ₩37,304 | ₩38,677 | ₩36,397 | ₩38,104 | +2.14% | 30.2만 |
|---|
| 2026.02.09 | ₩35,571 | ₩38,377 | ₩35,451 | ₩37,210 | +4.61% | 31.7만 |
|---|
| 2026.02.06 | ₩34,637 | ₩36,570 | ₩33,997 | ₩35,571 | +2.69% | 29.5만 |
|---|
| 2026.02.05 | ₩35,344 | ₩36,304 | ₩33,477 | ₩33,691 | -4.68% | 32.6만 |
|---|
| 2026.02.04 | ₩37,977 | ₩39,984 | ₩34,164 | ₩36,704 | -3.35% | 39.8만 |
|---|
| 2026.02.03 | ₩36,397 | ₩39,170 | ₩35,557 | ₩37,117 | +1.98% | 52.3만 |
|---|
| 2026.02.02 | ₩39,624 | ₩40,330 | ₩35,744 | ₩35,824 | -9.59% | 52.8만 |
|---|
| 2026.01.30 | ₩41,450 | ₩43,570 | ₩39,330 | ₩40,410 | -2.51% | 47.1만 |
|---|
| 2026.01.29 | ₩42,503 | ₩43,897 | ₩40,990 | ₩42,037 | -1.10% | 27.9만 |
|---|
| 2026.01.28 | ₩41,077 | ₩48,396 | ₩41,077 | ₩42,503 | +3.47% | 80.9만 |
|---|
| 2026.01.27 | ₩38,690 | ₩42,250 | ₩37,530 | ₩40,850 | +5.58% | 58.7만 |
|---|
| 2026.01.26 | ₩41,717 | ₩44,183 | ₩37,437 | ₩37,890 | -9.17% | 62.8만 |
|---|
| 2026.01.23 | ₩42,863 | ₩42,930 | ₩40,917 | ₩41,783 | -2.52% | 28.9만 |
|---|
| 2026.01.22 | ₩44,130 | ₩45,037 | ₩42,630 | ₩42,823 | -2.96% | 25.4만 |
|---|
| 2026.01.21 | ₩42,490 | ₩43,983 | ₩40,797 | ₩43,543 | +2.48% | 31.6만 |
|---|
| 2026.01.20 | ₩43,557 | ₩45,063 | ₩40,983 | ₩42,490 | -2.45% | 45.9만 |
|---|
| 2026.01.16 | ₩48,836 | ₩50,156 | ₩44,097 | ₩45,223 | -7.40% | 50.2만 |
|---|
| 2026.01.15 | ₩50,303 | ₩50,796 | ₩47,463 | ₩48,903 | -2.78% | 37.1만 |
|---|
| 2026.01.14 | ₩51,783 | ₩52,023 | ₩48,290 | ₩50,303 | -2.86% | 49만 |
|---|
| 2026.01.13 | ₩51,716 | ₩53,329 | ₩48,343 | ₩51,783 | +0.13% | 45.8만 |
|---|
| 2026.01.12 | ₩53,329 | ₩53,329 | ₩49,996 | ₩51,089 | -4.20% | 38.1만 |
|---|
| 2026.01.09 | ₩54,529 | ₩56,116 | ₩49,996 | ₩53,156 | -2.52% | 93.7만 |
|---|
| 2026.01.08 | ₩44,863 | ₩50,129 | ₩44,863 | ₩49,916 | +11.26% | 65.4만 |
|---|
| 2026.01.07 | ₩46,730 | ₩47,716 | ₩44,783 | ₩45,037 | -3.62% | 46만 |
|---|
| 2026.01.06 | ₩47,410 | ₩48,350 | ₩45,077 | ₩46,690 | -1.52% | 53.6만 |
|---|
| 2026.01.05 | ₩48,436 | ₩50,956 | ₩47,330 | ₩48,396 | -0.08% | 52.4만 |
|---|
| 2026.01.02 | ₩43,877 | ₩47,136 | ₩43,637 | ₩46,316 | +5.56% | 33.3만 |
|---|
| 2025.12.31 | ₩43,957 | ₩44,957 | ₩42,970 | ₩43,437 | -1.18% | 58.1만 |
|---|
| 2025.12.30 | ₩45,610 | ₩46,836 | ₩43,743 | ₩43,957 | -3.62% | 27.3만 |
|---|
| 2025.12.29 | ₩45,316 | ₩47,023 | ₩44,797 | ₩45,490 | +0.38% | 35.7만 |
|---|
| 2025.12.26 | ₩48,556 | ₩49,370 | ₩46,156 | ₩46,570 | -4.09% | 31.4만 |
|---|
| 2025.12.24 | ₩47,663 | ₩50,143 | ₩45,730 | ₩49,330 | +3.50% | 19.6만 |
|---|
| 2025.12.23 | ₩48,103 | ₩49,983 | ₩46,743 | ₩47,890 | -0.44% | 29.3만 |
|---|
| 2025.12.22 | ₩46,730 | ₩49,063 | ₩43,997 | ₩48,743 | +4.31% | 51.4만 |
|---|
| 2025.12.19 | ₩47,996 | ₩48,663 | ₩43,930 | ₩43,957 | -8.42% | 80.6만 |
|---|
| 2025.12.18 | ₩48,036 | ₩50,036 | ₩46,010 | ₩47,050 | -2.05% | 41.1만 |
|---|
| 2025.12.17 | ₩52,436 | ₩53,329 | ₩46,196 | ₩46,623 | -11.09% | 46.9만 |
|---|
| 2025.12.16 | ₩50,703 | ₩53,263 | ₩49,330 | ₩51,836 | +2.24% | 42.6만 |
|---|
| 2025.12.15 | ₩56,196 | ₩58,542 | ₩50,196 | ₩52,823 | -6.00% | 61.1만 |
|---|
| 2025.12.12 | ₩63,555 | ₩64,142 | ₩55,216 | ₩55,689 | -12.38% | 78만 |
|---|
| 2025.12.11 | ₩66,795 | ₩67,081 | ₩58,089 | ₩64,742 | -3.07% | 62만 |
|---|
| 2025.12.10 | ₩64,782 | ₩68,208 | ₩61,595 | ₩67,501 | +4.20% | 50.4만 |
|---|
| 2025.12.09 | ₩61,902 | ₩64,635 | ₩60,595 | ₩63,448 | +2.50% | 45.9만 |
|---|
| 2025.12.08 | ₩62,155 | ₩66,248 | ₩61,329 | ₩62,195 | +0.06% | 39.9만 |
|---|
| 2025.12.05 | ₩66,262 | ₩66,662 | ₩60,209 | ₩60,582 | -8.57% | 35.7만 |
|---|
| 2025.12.04 | ₩58,395 | ₩67,875 | ₩58,209 | ₩66,595 | +14.04% | 56.3만 |
|---|
| 2025.12.03 | ₩58,302 | ₩60,354 | ₩56,649 | ₩59,169 | +1.49% | 46만 |
|---|
| 2025.12.02 | ₩61,502 | ₩63,595 | ₩58,115 | ₩58,289 | -5.22% | 39만 |
|---|
| 2025.12.01 | ₩61,902 | ₩62,558 | ₩57,076 | ₩60,155 | -2.82% | 55.2만 |
|---|
| 2025.11.28 | ₩65,048 | ₩65,182 | ₩62,089 | ₩64,555 | -0.76% | 20.7만 |
|---|
| 2025.11.26 | ₩62,222 | ₩63,875 | ₩60,209 | ₩62,848 | +1.01% | 47.7만 |
|---|
| 2025.11.25 | ₩61,235 | ₩62,049 | ₩57,422 | ₩60,662 | -0.94% | 31.4만 |
|---|
| 2025.11.24 | ₩60,235 | ₩63,655 | ₩58,315 | ₩60,929 | +1.15% | 72.4만 |
|---|
| 2025.11.21 | ₩56,716 | ₩61,115 | ₩54,982 | ₩60,062 | +5.90% | 47.5만 |
|---|
| 2025.11.20 | ₩67,421 | ₩69,981 | ₩58,715 | ₩58,995 | -12.50% | 62.6만 |
|---|
| 2025.11.19 | ₩71,621 | ₩73,328 | ₩64,488 | ₩64,782 | -9.55% | 38.5만 |
|---|
| 2025.11.18 | ₩69,061 | ₩74,328 | ₩67,981 | ₩72,754 | +5.35% | 35.2만 |
|---|
| 2025.11.17 | ₩73,488 | ₩76,601 | ₩67,995 | ₩70,168 | -4.52% | 64.6만 |
|---|
| 2025.11.14 | ₩69,328 | ₩83,327 | ₩69,328 | ₩74,994 | +8.17% | 61.8만 |
|---|
| 2025.11.13 | ₩71,194 | ₩79,221 | ₩66,662 | ₩76,541 | +7.51% | 109.7만 |
|---|
| 2025.11.12 | ₩85,207 | ₩87,087 | ₩77,761 | ₩78,874 | -7.43% | 51.9만 |
|---|
| 2025.11.11 | ₩85,913 | ₩85,913 | ₩79,461 | ₩84,593 | -1.54% | 45.6만 |
|---|
| 2025.11.10 | ₩86,153 | ₩91,392 | ₩79,698 | ₩88,087 | +2.24% | 73.1만 |
|---|
| 2025.11.07 | ₩75,981 | ₩77,194 | ₩69,835 | ₩76,447 | +0.61% | 59.3만 |
|---|
| 2025.11.06 | ₩82,554 | ₩85,393 | ₩78,501 | ₩80,767 | -2.16% | 50.1만 |
|---|
| 2025.11.05 | ₩88,060 | ₩91,086 | ₩80,674 | ₩81,620 | -7.31% | 66.2만 |
|---|
| 2025.11.04 | ₩96,086 | ₩104,765 | ₩84,673 | ₩86,513 | -9.96% | 89.6만 |
|---|
| 2025.11.03 | ₩96,979 | ₩105,285 | ₩87,993 | ₩97,246 | +0.27% | 94.5만 |
|---|
| 2025.10.31 | ₩101,112 | ₩101,325 | ₩93,686 | ₩97,606 | -3.47% | 20.7만 |
|---|
| 2025.10.30 | ₩102,272 | ₩102,692 | ₩92,659 | ₩96,326 | -5.81% | 45.9만 |
|---|
| 2025.10.29 | ₩99,992 | ₩110,511 | ₩99,992 | ₩103,859 | +3.87% | 51.6만 |
|---|
| 2025.10.28 | ₩104,125 | ₩105,845 | ₩98,846 | ₩101,285 | -2.73% | 43.5만 |
|---|
| 2025.10.27 | ₩109,418 | ₩110,125 | ₩99,419 | ₩104,659 | -4.35% | 61만 |
|---|
| 2025.10.24 | ₩116,591 | ₩123,577 | ₩105,658 | ₩106,018 | -9.07% | 115.2만 |
|---|
| 2025.10.23 | ₩87,993 | ₩116,578 | ₩87,860 | ₩114,751 | +30.41% | 133.5만 |
|---|
| 2025.10.22 | ₩97,792 | ₩99,126 | ₩81,994 | ₩87,900 | -10.12% | 127.2만 |
|---|
| 2025.10.21 | ₩105,818 | ₩109,325 | ₩97,686 | ₩99,846 | -5.64% | 88.5만 |
|---|
| 2025.10.20 | ₩86,180 | ₩112,605 | ₩85,607 | ₩108,512 | +25.91% | 158.9만 |
|---|
| 2025.10.17 | ₩75,914 | ₩84,460 | ₩74,394 | ₩84,460 | +11.26% | 62만 |
|---|
| 2025.10.16 | ₩79,994 | ₩86,660 | ₩76,461 | ₩76,807 | -3.98% | 132.6만 |
|---|
| 2025.10.15 | ₩69,995 | ₩79,844 | ₩67,661 | ₩79,820 | +14.04% | 99.5만 |
|---|
| 2025.10.14 | ₩65,728 | ₩69,328 | ₩63,028 | ₩66,555 | +1.26% | 74.9만 |
|---|
| 2025.10.13 | ₩75,581 | ₩75,981 | ₩64,262 | ₩67,741 | -10.37% | 105.7만 |
|---|
| 2025.10.10 | ₩79,994 | ₩86,460 | ₩75,647 | ₩75,847 | -5.18% | 76.4만 |
|---|