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 | ₩13,479 | ₩14,299 | ₩12,599 | ₩13,533 | +0.40% | 113.4만 |
| 2026.10.07 | ₩14,199 | ₩14,407 | ₩12,805 | ₩13,226 | -6.85% | 117.6만 |
| 2026.10.06 | ₩15,159 | ₩15,519 | ₩14,426 | ₩14,946 | -1.41% | 68.9만 |
| 2026.10.05 | ₩15,706 | ₩15,886 | ₩14,233 | ₩14,839 | -5.52% | 56.7만 |
| 2026.10.02 | ₩16,399 | ₩17,603 | ₩15,473 | ₩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 | ₩16,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,666 |
| +5.97% |
| 186.9만 |
| 2026.09.29 | ₩13,506 | ₩13,933 | ₩13,079 | ₩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 | ₩14,853 | ₩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 | ₩17,599 | ₩16,070 | ₩17,519 | +4.95% | 44만 |
|---|
| 2026.09.21 | ₩16,493 | ₩17,026 | ₩16,119 | ₩16,559 | +0.40% | 39.2만 |
|---|
| 2026.09.18 | ₩16,293 | ₩16,879 | ₩16,039 | ₩16,079 | -1.31% | 46.4만 |
|---|
| 2026.09.17 | ₩16,879 | ₩16,999 | ₩16,133 | ₩16,426 | -2.69% | 29.2만 |
|---|
| 2026.09.16 | ₩16,946 | ₩17,013 | ₩15,773 | ₩16,479 | -2.75% | 51.4만 |
|---|
| 2026.09.15 | ₩16,826 | ₩17,066 | ₩16,026 | ₩17,026 | +1.19% | 51.4만 |
|---|
| 2026.09.14 | ₩16,986 | ₩17,519 | ₩16,533 | ₩17,019 | +0.20% | 33만 |
|---|
| 2026.09.11 | ₩17,853 | ₩18,453 | ₩17,253 | ₩17,266 | -3.29% | 31.3만 |
|---|
| 2026.09.10 | ₩17,759 | ₩18,063 | ₩17,333 | ₩17,613 | -0.83% | 28.6만 |
|---|
| 2026.09.09 | ₩18,359 | ₩19,199 | ₩17,793 | ₩17,946 | -2.25% | 24.3만 |
|---|
| 2026.09.08 | ₩19,199 | ₩19,482 | ₩17,785 | ₩18,133 | -5.56% | 45.5만 |
|---|
| 2026.09.04 | ₩17,226 | ₩19,693 | ₩16,879 | ₩19,299 | +12.04% | 72.7만 |
|---|
| 2026.09.03 | ₩16,413 | ₩17,946 | ₩16,413 | ₩17,599 | +7.23% | 36.3만 |
|---|
| 2026.09.02 | ₩16,266 | ₩16,826 | ₩15,986 | ₩16,399 | +0.82% | 37.5만 |
|---|
| 2026.09.01 | ₩18,039 | ₩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 | ₩18,399 | ₩18,466 | -4.28% | 53.2만 |
|---|
| 2026.08.27 | ₩18,146 | ₩20,393 | ₩17,670 | ₩19,453 | +7.20% | 93.7만 |
|---|
| 2026.08.26 | ₩16,559 | ₩18,279 | ₩16,239 | ₩17,879 | +7.97% | 74.5만 |
|---|
| 2026.08.25 | ₩15,613 | ₩16,613 | ₩14,959 | ₩16,399 | +5.04% | 95.2만 |
|---|
| 2026.08.24 | ₩16,213 | ₩16,746 | ₩15,142 | ₩15,639 | -3.54% | 70만 |
|---|
| 2026.08.21 | ₩15,639 | ₩15,999 | ₩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 | ₩18,399 | ₩16,799 | ₩17,373 | 0.00% | 65.2만 |
|---|
| 2026.08.18 | ₩17,613 | ₩18,266 | ₩17,239 | ₩17,399 | -1.21% | 66.3만 |
|---|
| 2026.08.17 | ₩18,226 | ₩19,215 | ₩17,573 | ₩18,053 | -0.95% | 100.2만 |
|---|
| 2026.08.14 | ₩19,733 | ₩20,199 | ₩17,946 | ₩18,306 | -7.23% | 136.3만 |
|---|
| 2026.08.13 | ₩18,493 | ₩20,533 | ₩18,146 | ₩19,999 | +8.15% | 76.8만 |
|---|
| 2026.08.12 | ₩20,826 | ₩20,890 | ₩19,733 | ₩19,779 | -5.03% | 59.3만 |
|---|
| 2026.08.11 | ₩23,506 | ₩23,559 | ₩20,479 | ₩20,706 | -11.91% | 85.1만 |
|---|
| 2026.08.10 | ₩20,666 | ₩24,239 | ₩20,659 | ₩24,066 | +16.45% | 83.4만 |
|---|
| 2026.08.07 | ₩21,199 | ₩22,799 | ₩19,546 | ₩20,613 | -2.77% | 121.9만 |
|---|
| 2026.08.06 | ₩23,199 | ₩23,266 | ₩21,746 | ₩22,186 | -4.37% | 66.9만 |
|---|
| 2026.08.05 | ₩23,146 | ₩24,119 | ₩22,146 | ₩23,652 | +2.19% | 98.7만 |
|---|
| 2026.08.04 | ₩29,599 | ₩30,812 | ₩21,266 | ₩23,026 | -22.21% | 405.7만 |
|---|
| 2026.08.03 | ₩31,492 | ₩36,599 | ₩31,372 | ₩36,399 | +15.58% | 34.4만 |
|---|
| 2026.07.31 | ₩29,332 | ₩32,519 | ₩28,155 | ₩31,332 | +6.82% | 38.8만 |
|---|
| 2026.07.30 | ₩27,852 | ₩28,506 | ₩25,999 | ₩28,372 | +1.87% | 34만 |
|---|
| 2026.07.29 | ₩29,612 | ₩30,185 | ₩27,346 | ₩27,652 | -6.62% | 22.4만 |
|---|
| 2026.07.28 | ₩29,705 | ₩29,999 | ₩28,074 | ₩29,919 | +0.72% | 16.1만 |
|---|
| 2026.07.27 | ₩27,866 | ₩30,665 | ₩27,866 | ₩29,745 | +6.75% | 17.7만 |
|---|
| 2026.07.24 | ₩28,932 | ₩29,732 | ₩27,519 | ₩29,079 | +0.51% | 20.4만 |
|---|
| 2026.07.23 | ₩30,159 | ₩30,972 | ₩28,666 | ₩29,066 | -3.63% | 15.7만 |
|---|
| 2026.07.22 | ₩31,425 | ₩32,039 | ₩30,185 | ₩30,972 | -1.44% | 10.3만 |
|---|
| 2026.07.21 | ₩31,105 | ₩32,585 | ₩30,665 | ₩31,492 | +1.24% | 12.7만 |
|---|
| 2026.07.20 | ₩31,399 | ₩31,399 | ₩29,705 | ₩30,652 | -2.38% | 22.4만 |
|---|
| 2026.07.17 | ₩28,986 | ₩31,839 | ₩28,452 | ₩31,225 | +7.73% | 20.4만 |
|---|
| 2026.07.16 | ₩32,199 | ₩32,199 | ₩29,745 | ₩30,199 | -6.21% | 28.3만 |
|---|
| 2026.07.15 | ₩32,705 | ₩33,999 | ₩31,991 | ₩32,412 | -0.90% | 20만 |
|---|
| 2026.07.14 | ₩32,172 | ₩33,612 | ₩32,172 | ₩32,745 | +1.78% | 16.1만 |
|---|
| 2026.07.13 | ₩34,132 | ₩34,292 | ₩31,199 | ₩31,692 | -7.15% | 31.3만 |
|---|
| 2026.07.10 | ₩34,532 | ₩35,117 | ₩33,279 | ₩34,265 | -0.77% | 15.8만 |
|---|
| 2026.07.09 | ₩33,092 | ₩34,319 | ₩32,852 | ₩34,159 | +3.22% | 45만 |
|---|
| 2026.07.08 | ₩36,239 | ₩37,412 | ₩31,499 | ₩32,199 | -11.15% | 62.2만 |
|---|
| 2026.07.07 | ₩39,225 | ₩39,585 | ₩36,065 | ₩37,159 | -5.27% | 25.9만 |
|---|
| 2026.07.06 | ₩38,478 | ₩40,532 | ₩38,152 | ₩39,505 | +2.67% | 21.7만 |
|---|
| 2026.07.02 | ₩41,265 | ₩42,878 | ₩37,678 | ₩38,132 | -7.59% | 36.7만 |
|---|
| 2026.07.01 | ₩37,145 | ₩41,665 | ₩37,032 | ₩40,252 | +8.36% | 36.5만 |
|---|
| 2026.06.30 | ₩35,905 | ₩38,125 | ₩35,485 | ₩36,665 | +2.12% | 25.7만 |
|---|
| 2026.06.29 | ₩34,705 | ₩35,719 | ₩33,012 | ₩35,439 | +2.11% | 21만 |
|---|
| 2026.06.26 | ₩33,652 | ₩34,665 | ₩31,332 | ₩34,225 | +1.70% | 100.1만 |
|---|
| 2026.06.25 | ₩35,065 | ₩35,999 | ₩33,439 | ₩34,105 | -2.74% | 19.7만 |
|---|
| 2026.06.24 | ₩33,985 | ₩36,585 | ₩33,985 | ₩34,919 | +2.75% | 26.3만 |
|---|
| 2026.06.23 | ₩34,052 | ₩36,599 | ₩33,665 | ₩34,252 | +0.59% | 17.3만 |
|---|
| 2026.06.22 | ₩36,852 | ₩39,272 | ₩34,705 | ₩35,172 | -4.56% | 30.2만 |
|---|
| 2026.06.18 | ₩37,305 | ₩38,292 | ₩36,137 | ₩37,905 | +1.61% | 43.1만 |
|---|
| 2026.06.17 | ₩38,518 | ₩39,778 | ₩35,999 | ₩36,239 | -5.92% | 28.4만 |
|---|
| 2026.06.16 | ₩39,452 | ₩40,665 | ₩38,065 | ₩38,998 | -1.15% | 29.5만 |
|---|
| 2026.06.15 | ₩36,999 | ₩40,665 | ₩36,959 | ₩38,438 | +3.89% | 43.3만 |
|---|
| 2026.06.12 | ₩32,199 | ₩36,984 | ₩32,073 | ₩35,345 | +9.77% | 36.8만 |
|---|
| 2026.06.11 | ₩31,639 | ₩32,792 | ₩30,652 | ₩32,132 | +1.56% | 41.9만 |
|---|
| 2026.06.10 | ₩32,919 | ₩34,825 | ₩31,105 | ₩31,639 | -3.89% | 26.6만 |
|---|
| 2026.06.09 | ₩33,932 | ₩35,639 | ₩32,265 | ₩33,385 | -1.61% | 28.1만 |
|---|
| 2026.06.08 | ₩34,705 | ₩35,532 | ₩33,599 | ₩33,932 | -2.23% | 21.3만 |
|---|
| 2026.06.05 | ₩36,412 | ₩36,952 | ₩33,492 | ₩34,159 | -6.19% | 21.3만 |
|---|
| 2026.06.04 | ₩35,319 | ₩37,612 | ₩34,732 | ₩36,812 | +4.23% | 36만 |
|---|
| 2026.06.03 | ₩37,532 | ₩37,532 | ₩34,665 | ₩35,212 | -6.18% | 22.3만 |
|---|
| 2026.06.02 | ₩38,398 | ₩38,478 | ₩36,879 | ₩37,785 | -1.60% | 29.2만 |
|---|
| 2026.06.01 | ₩38,452 | ₩38,985 | ₩36,959 | ₩38,678 | +0.59% | 24.8만 |
|---|
| 2026.05.29 | ₩37,652 | ₩39,972 | ₩36,879 | ₩38,892 | +3.29% | 44.3만 |
|---|
| 2026.05.28 | ₩35,732 | ₩38,505 | ₩33,652 | ₩37,718 | +5.56% | 37.4만 |
|---|
| 2026.05.27 | ₩35,252 | ₩37,665 | ₩34,933 | ₩35,879 | +1.78% | 41만 |
|---|
| 2026.05.26 | ₩34,199 | ₩38,018 | ₩34,199 | ₩35,292 | +3.20% | 38.9만 |
|---|
| 2026.05.22 | ₩33,559 | ₩35,465 | ₩33,045 | ₩34,145 | +1.75% | 44.1만 |
|---|
| 2026.05.21 | ₩34,252 | ₩34,619 | ₩32,532 | ₩33,372 | -2.57% | 56.3만 |
|---|
| 2026.05.20 | ₩33,772 | ₩34,281 | ₩32,092 | ₩32,452 | -3.91% | 64.7만 |
|---|
| 2026.05.19 | ₩33,852 | ₩35,492 | ₩33,372 | ₩33,679 | -0.51% | 32.8만 |
|---|
| 2026.05.18 | ₩35,999 | ₩36,323 | ₩32,612 | ₩33,399 | -7.22% | 51.2만 |
|---|
| 2026.05.15 | ₩37,332 | ₩38,652 | ₩35,999 | ₩35,999 | -3.57% | 33.2만 |
|---|
| 2026.05.14 | ₩38,678 | ₩39,557 | ₩35,079 | ₩38,798 | +0.31% | 78.3만 |
|---|
| 2026.05.13 | ₩40,425 | ₩40,825 | ₩38,478 | ₩38,665 | -4.35% | 45.4만 |
|---|
| 2026.05.12 | ₩41,092 | ₩42,385 | ₩40,025 | ₩40,505 | -1.43% | 23.5만 |
|---|
| 2026.05.11 | ₩39,282 | ₩42,652 | ₩39,282 | ₩41,398 | +5.39% | 50.3만 |
|---|
| 2026.05.08 | ₩41,652 | ₩42,638 | ₩38,732 | ₩40,092 | -3.75% | 113.7만 |
|---|
| 2026.05.07 | ₩45,545 | ₩45,732 | ₩38,718 | ₩40,692 | -10.66% | 277.1만 |
|---|
| 2026.05.06 | ₩57,331 | ₩58,304 | ₩54,864 | ₩56,918 | -0.72% | 49만 |
|---|
| 2026.05.05 | ₩55,798 | ₩57,184 | ₩54,398 | ₩56,571 | +1.39% | 30.4만 |
|---|
| 2026.05.04 | ₩59,731 | ₩61,518 | ₩54,644 | ₩55,424 | -7.21% | 46.6만 |
|---|
| 2026.05.01 | ₩54,544 | ₩59,584 | ₩54,478 | ₩59,171 | +8.48% | 24.6만 |
|---|
| 2026.04.30 | ₩51,651 | ₩55,264 | ₩51,651 | ₩54,838 | +6.17% | 29.6만 |
|---|
| 2026.04.29 | ₩55,518 | ₩55,518 | ₩50,331 | ₩52,158 | -6.05% | 56.8만 |
|---|
| 2026.04.28 | ₩53,531 | ₩57,811 | ₩52,078 | ₩56,238 | +5.06% | 38.1만 |
|---|
| 2026.04.27 | ₩56,144 | ₩56,531 | ₩52,998 | ₩54,211 | -3.44% | 29.8만 |
|---|
| 2026.04.24 | ₩56,011 | ₩57,624 | ₩53,345 | ₩56,718 | +1.26% | 34.6만 |
|---|
| 2026.04.23 | ₩61,091 | ₩61,091 | ₩52,758 | ₩54,811 | -10.28% | 54.2만 |
|---|
| 2026.04.22 | ₩64,237 | ₩66,557 | ₩58,118 | ₩61,184 | -4.75% | 64.4만 |
|---|
| 2026.04.21 | ₩65,344 | ₩66,317 | ₩60,744 | ₩62,064 | -5.02% | 73.9만 |
|---|
| 2026.04.20 | ₩55,531 | ₩63,664 | ₩54,664 | ₩63,304 | +14.00% | 97.8만 |
|---|
| 2026.04.17 | ₩49,998 | ₩56,598 | ₩48,838 | ₩54,971 | +9.95% | 87.2만 |
|---|
| 2026.04.16 | ₩51,078 | ₩52,458 | ₩49,150 | ₩49,771 | -2.56% | 42.5만 |
|---|
| 2026.04.15 | ₩46,691 | ₩51,198 | ₩45,798 | ₩50,998 | +9.22% | 55.6만 |
|---|
| 2026.04.14 | ₩47,305 | ₩48,451 | ₩46,211 | ₩46,331 | -2.06% | 53.3만 |
|---|
| 2026.04.13 | ₩44,625 | ₩46,891 | ₩43,612 | ₩46,771 | +4.81% | 71.5만 |
|---|
| 2026.04.10 | ₩43,825 | ₩44,958 | ₩42,745 | ₩43,665 | -0.37% | 69.1만 |
|---|
| 2026.04.09 | ₩46,931 | ₩47,331 | ₩42,585 | ₩42,985 | -8.41% | 104.4만 |
|---|
| 2026.04.08 | ₩48,038 | ₩49,331 | ₩44,132 | ₩46,671 | -2.84% | 271만 |
|---|
| 2026.04.07 | ₩53,518 | ₩60,784 | ₩51,705 | ₩59,784 | +11.71% | 56.3만 |
|---|
| 2026.04.06 | ₩50,145 | ₩54,198 | ₩50,145 | ₩53,811 | +7.31% | 29.1만 |
|---|
| 2026.04.02 | ₩44,678 | ₩50,865 | ₩44,092 | ₩50,145 | +12.24% | 29.7만 |
|---|
| 2026.04.01 | ₩48,038 | ₩49,135 | ₩45,558 | ₩46,198 | -3.83% | 20.2만 |
|---|
| 2026.03.31 | ₩45,332 | ₩49,558 | ₩45,145 | ₩47,491 | +4.76% | 33.5만 |
|---|
| 2026.03.30 | ₩41,332 | ₩45,332 | ₩40,292 | ₩44,518 | +7.71% | 32.6만 |
|---|
| 2026.03.27 | ₩43,358 | ₩44,758 | ₩40,758 | ₩40,878 | -5.72% | 31.5만 |
|---|
| 2026.03.26 | ₩41,505 | ₩46,971 | ₩40,705 | ₩44,158 | +6.39% | 55.5만 |
|---|
| 2026.03.25 | ₩40,325 | ₩42,078 | ₩39,598 | ₩41,892 | +3.88% | 31.6만 |
|---|
| 2026.03.24 | ₩39,385 | ₩40,665 | ₩36,679 | ₩38,118 | -3.22% | 29.1만 |
|---|
| 2026.03.23 | ₩38,145 | ₩39,998 | ₩37,029 | ₩38,652 | +1.33% | 37.8만 |
|---|
| 2026.03.20 | ₩40,238 | ₩40,238 | ₩36,252 | ₩36,412 | -9.51% | 37.1만 |
|---|
| 2026.03.19 | ₩37,332 | ₩39,332 | ₩36,319 | ₩38,652 | +3.54% | 39.3만 |
|---|
| 2026.03.18 | ₩40,078 | ₩41,052 | ₩37,792 | ₩37,958 | -5.29% | 26.4만 |
|---|
| 2026.03.17 | ₩38,358 | ₩41,678 | ₩37,598 | ₩41,625 | +8.52% | 60.1만 |
|---|
| 2026.03.16 | ₩46,518 | ₩47,063 | ₩38,252 | ₩38,265 | -17.74% | 90만 |
|---|
| 2026.03.13 | ₩49,611 | ₩51,065 | ₩43,065 | ₩45,931 | -7.42% | 66.6만 |
|---|
| 2026.03.12 | ₩53,251 | ₩53,785 | ₩48,011 | ₩48,878 | -8.21% | 37.5만 |
|---|
| 2026.03.11 | ₩50,958 | ₩53,813 | ₩50,673 | ₩53,238 | +4.47% | 33.1만 |
|---|
| 2026.03.10 | ₩47,018 | ₩53,225 | ₩46,638 | ₩50,958 | +8.38% | 47.9만 |
|---|
| 2026.03.09 | ₩41,772 | ₩48,665 | ₩40,665 | ₩47,585 | +13.92% | 40.9만 |
|---|
| 2026.03.06 | ₩43,078 | ₩46,331 | ₩42,265 | ₩42,412 | -1.55% | 43.4만 |
|---|
| 2026.03.05 | ₩40,838 | ₩46,171 | ₩39,634 | ₩44,532 | +9.04% | 59만 |
|---|
| 2026.03.04 | ₩44,132 | ₩44,880 | ₩41,078 | ₩41,892 | -5.08% | 21.5만 |
|---|
| 2026.03.03 | ₩44,385 | ₩45,858 | ₩41,992 | ₩43,878 | -1.14% | 23.7만 |
|---|
| 2026.03.02 | ₩42,678 | ₩46,798 | ₩41,628 | ₩46,665 | +9.34% | 31.5만 |
|---|
| 2026.02.27 | ₩43,038 | ₩44,185 | ₩40,965 | ₩43,865 | +1.92% | 39.7만 |
|---|
| 2026.02.26 | ₩40,638 | ₩45,118 | ₩40,385 | ₩44,318 | +9.06% | 31만 |
|---|
| 2026.02.25 | ₩38,865 | ₩41,972 | ₩38,378 | ₩41,238 | +6.11% | 42.9만 |
|---|
| 2026.02.24 | ₩37,345 | ₩39,998 | ₩36,832 | ₩37,878 | +1.43% | 40.2만 |
|---|
| 2026.02.23 | ₩36,959 | ₩37,472 | ₩34,065 | ₩36,092 | -2.34% | 40.8만 |
|---|
| 2026.02.20 | ₩42,025 | ₩42,025 | ₩37,265 | ₩38,358 | -8.72% | 58만 |
|---|
| 2026.02.19 | ₩41,532 | ₩42,318 | ₩37,578 | ₩42,212 | +1.64% | 46.6만 |
|---|
| 2026.02.18 | ₩41,905 | ₩45,132 | ₩41,289 | ₩42,532 | +1.50% | 25.9만 |
|---|
| 2026.02.17 | ₩40,492 | ₩43,772 | ₩39,052 | ₩41,652 | +2.86% | 35.1만 |
|---|
| 2026.02.13 | ₩38,878 | ₩44,292 | ₩38,732 | ₩41,812 | +7.54% | 32.5만 |
|---|
| 2026.02.12 | ₩39,038 | ₩39,088 | ₩36,799 | ₩38,905 | -0.34% | 32.1만 |
|---|
| 2026.02.11 | ₩38,105 | ₩39,529 | ₩36,985 | ₩38,812 | +1.85% | 31.7만 |
|---|
| 2026.02.10 | ₩37,305 | ₩38,678 | ₩36,399 | ₩38,105 | +2.14% | 30.2만 |
|---|
| 2026.02.09 | ₩35,572 | ₩38,378 | ₩35,452 | ₩37,212 | +4.61% | 31.7만 |
|---|
| 2026.02.06 | ₩34,639 | ₩36,572 | ₩33,999 | ₩35,572 | +2.69% | 29.5만 |
|---|
| 2026.02.05 | ₩35,345 | ₩36,305 | ₩33,479 | ₩33,692 | -4.68% | 32.6만 |
|---|
| 2026.02.04 | ₩37,978 | ₩39,985 | ₩34,165 | ₩36,705 | -3.35% | 39.8만 |
|---|
| 2026.02.03 | ₩36,399 | ₩39,172 | ₩35,559 | ₩37,119 | +1.98% | 52.3만 |
|---|
| 2026.02.02 | ₩39,625 | ₩40,332 | ₩35,745 | ₩35,825 | -9.59% | 52.8만 |
|---|
| 2026.01.30 | ₩41,452 | ₩43,572 | ₩39,332 | ₩40,412 | -2.51% | 47.1만 |
|---|
| 2026.01.29 | ₩42,505 | ₩43,898 | ₩40,992 | ₩42,038 | -1.10% | 27.9만 |
|---|
| 2026.01.28 | ₩41,078 | ₩48,398 | ₩41,078 | ₩42,505 | +3.47% | 80.9만 |
|---|
| 2026.01.27 | ₩38,692 | ₩42,252 | ₩37,532 | ₩40,852 | +5.58% | 58.7만 |
|---|
| 2026.01.26 | ₩41,718 | ₩44,185 | ₩37,439 | ₩37,892 | -9.17% | 62.8만 |
|---|
| 2026.01.23 | ₩42,865 | ₩42,932 | ₩40,918 | ₩41,785 | -2.52% | 28.9만 |
|---|
| 2026.01.22 | ₩44,132 | ₩45,038 | ₩42,632 | ₩42,825 | -2.96% | 25.4만 |
|---|
| 2026.01.21 | ₩42,492 | ₩43,985 | ₩40,798 | ₩43,545 | +2.48% | 31.6만 |
|---|
| 2026.01.20 | ₩43,558 | ₩45,065 | ₩40,985 | ₩42,492 | -2.45% | 45.9만 |
|---|
| 2026.01.16 | ₩48,838 | ₩50,158 | ₩44,098 | ₩45,225 | -7.40% | 50.2만 |
|---|
| 2026.01.15 | ₩50,305 | ₩50,798 | ₩47,465 | ₩48,905 | -2.78% | 37.1만 |
|---|
| 2026.01.14 | ₩51,785 | ₩52,025 | ₩48,291 | ₩50,305 | -2.86% | 49만 |
|---|
| 2026.01.13 | ₩51,718 | ₩53,331 | ₩48,345 | ₩51,785 | +0.13% | 45.8만 |
|---|
| 2026.01.12 | ₩53,331 | ₩53,331 | ₩49,998 | ₩51,091 | -4.20% | 38.1만 |
|---|
| 2026.01.09 | ₩54,531 | ₩56,118 | ₩49,998 | ₩53,158 | -2.52% | 93.7만 |
|---|
| 2026.01.08 | ₩44,865 | ₩50,131 | ₩44,865 | ₩49,918 | +11.26% | 65.4만 |
|---|
| 2026.01.07 | ₩46,731 | ₩47,718 | ₩44,785 | ₩45,038 | -3.62% | 46만 |
|---|
| 2026.01.06 | ₩47,411 | ₩48,351 | ₩45,078 | ₩46,691 | -1.52% | 53.6만 |
|---|
| 2026.01.05 | ₩48,438 | ₩50,958 | ₩47,331 | ₩48,398 | -0.08% | 52.4만 |
|---|
| 2026.01.02 | ₩43,878 | ₩47,138 | ₩43,638 | ₩46,318 | +5.56% | 33.3만 |
|---|
| 2025.12.31 | ₩43,958 | ₩44,958 | ₩42,972 | ₩43,438 | -1.18% | 58.1만 |
|---|
| 2025.12.30 | ₩45,612 | ₩46,838 | ₩43,745 | ₩43,958 | -3.62% | 27.3만 |
|---|
| 2025.12.29 | ₩45,318 | ₩47,025 | ₩44,798 | ₩45,492 | +0.38% | 35.7만 |
|---|
| 2025.12.26 | ₩48,558 | ₩49,371 | ₩46,158 | ₩46,571 | -4.09% | 31.4만 |
|---|
| 2025.12.24 | ₩47,665 | ₩50,145 | ₩45,732 | ₩49,331 | +3.50% | 19.6만 |
|---|
| 2025.12.23 | ₩48,105 | ₩49,985 | ₩46,745 | ₩47,891 | -0.44% | 29.3만 |
|---|
| 2025.12.22 | ₩46,731 | ₩49,065 | ₩43,998 | ₩48,745 | +4.31% | 51.4만 |
|---|
| 2025.12.19 | ₩47,998 | ₩48,665 | ₩43,932 | ₩43,958 | -8.42% | 80.6만 |
|---|
| 2025.12.18 | ₩48,038 | ₩50,038 | ₩46,011 | ₩47,051 | -2.05% | 41.1만 |
|---|
| 2025.12.17 | ₩52,438 | ₩53,331 | ₩46,198 | ₩46,625 | -11.09% | 46.9만 |
|---|
| 2025.12.16 | ₩50,705 | ₩53,265 | ₩49,331 | ₩51,838 | +2.24% | 42.6만 |
|---|
| 2025.12.15 | ₩56,198 | ₩58,544 | ₩50,198 | ₩52,825 | -6.00% | 61.1만 |
|---|
| 2025.12.12 | ₩63,557 | ₩64,144 | ₩55,218 | ₩55,691 | -12.38% | 78만 |
|---|
| 2025.12.11 | ₩66,797 | ₩67,084 | ₩58,091 | ₩64,744 | -3.07% | 62만 |
|---|
| 2025.12.10 | ₩64,784 | ₩68,211 | ₩61,598 | ₩67,504 | +4.20% | 50.4만 |
|---|
| 2025.12.09 | ₩61,904 | ₩64,637 | ₩60,598 | ₩63,451 | +2.50% | 45.9만 |
|---|
| 2025.12.08 | ₩62,158 | ₩66,251 | ₩61,331 | ₩62,198 | +0.06% | 39.9만 |
|---|
| 2025.12.05 | ₩66,264 | ₩66,664 | ₩60,211 | ₩60,584 | -8.57% | 35.7만 |
|---|
| 2025.12.04 | ₩58,398 | ₩67,877 | ₩58,211 | ₩66,597 | +14.04% | 56.3만 |
|---|
| 2025.12.03 | ₩58,304 | ₩60,356 | ₩56,651 | ₩59,171 | +1.49% | 46만 |
|---|
| 2025.12.02 | ₩61,504 | ₩63,597 | ₩58,118 | ₩58,291 | -5.22% | 39만 |
|---|
| 2025.12.01 | ₩61,904 | ₩62,560 | ₩57,078 | ₩60,158 | -2.82% | 55.2만 |
|---|
| 2025.11.28 | ₩65,051 | ₩65,184 | ₩62,091 | ₩64,557 | -0.76% | 20.7만 |
|---|
| 2025.11.26 | ₩62,224 | ₩63,877 | ₩60,211 | ₩62,851 | +1.01% | 47.7만 |
|---|
| 2025.11.25 | ₩61,238 | ₩62,051 | ₩57,424 | ₩60,664 | -0.94% | 31.4만 |
|---|
| 2025.11.24 | ₩60,238 | ₩63,657 | ₩58,318 | ₩60,931 | +1.15% | 72.4만 |
|---|
| 2025.11.21 | ₩56,718 | ₩61,118 | ₩54,984 | ₩60,064 | +5.90% | 47.5만 |
|---|
| 2025.11.20 | ₩67,424 | ₩69,984 | ₩58,718 | ₩58,998 | -12.50% | 62.6만 |
|---|
| 2025.11.19 | ₩71,624 | ₩73,330 | ₩64,491 | ₩64,784 | -9.55% | 38.5만 |
|---|
| 2025.11.18 | ₩69,064 | ₩74,330 | ₩67,984 | ₩72,757 | +5.35% | 35.2만 |
|---|
| 2025.11.17 | ₩73,490 | ₩76,604 | ₩67,997 | ₩70,171 | -4.52% | 64.6만 |
|---|
| 2025.11.14 | ₩69,331 | ₩83,330 | ₩69,331 | ₩74,997 | +8.17% | 61.8만 |
|---|
| 2025.11.13 | ₩71,197 | ₩79,223 | ₩66,664 | ₩76,544 | +7.51% | 109.7만 |
|---|
| 2025.11.12 | ₩85,210 | ₩87,090 | ₩77,764 | ₩78,877 | -7.43% | 51.9만 |
|---|
| 2025.11.11 | ₩85,917 | ₩85,917 | ₩79,463 | ₩84,597 | -1.54% | 45.6만 |
|---|
| 2025.11.10 | ₩86,157 | ₩91,395 | ₩79,701 | ₩88,090 | +2.24% | 73.1만 |
|---|
| 2025.11.07 | ₩75,984 | ₩77,197 | ₩69,837 | ₩76,450 | +0.61% | 59.3만 |
|---|
| 2025.11.06 | ₩82,557 | ₩85,397 | ₩78,504 | ₩80,770 | -2.16% | 50.1만 |
|---|
| 2025.11.05 | ₩88,063 | ₩91,090 | ₩80,677 | ₩81,623 | -7.31% | 66.2만 |
|---|
| 2025.11.04 | ₩96,089 | ₩104,769 | ₩84,677 | ₩86,517 | -9.96% | 89.6만 |
|---|
| 2025.11.03 | ₩96,983 | ₩105,289 | ₩87,996 | ₩97,249 | +0.27% | 94.5만 |
|---|
| 2025.10.31 | ₩101,116 | ₩101,329 | ₩93,690 | ₩97,609 | -3.47% | 20.7만 |
|---|
| 2025.10.30 | ₩102,276 | ₩102,696 | ₩92,663 | ₩96,329 | -5.81% | 45.9만 |
|---|
| 2025.10.29 | ₩99,996 | ₩110,516 | ₩99,996 | ₩103,863 | +3.87% | 51.6만 |
|---|
| 2025.10.28 | ₩104,129 | ₩105,849 | ₩98,849 | ₩101,289 | -2.73% | 43.5만 |
|---|
| 2025.10.27 | ₩109,422 | ₩110,129 | ₩99,423 | ₩104,662 | -4.35% | 61만 |
|---|
| 2025.10.24 | ₩116,595 | ₩123,582 | ₩105,662 | ₩106,022 | -9.07% | 115.2만 |
|---|
| 2025.10.23 | ₩87,996 | ₩116,582 | ₩87,863 | ₩114,755 | +30.41% | 133.5만 |
|---|
| 2025.10.22 | ₩97,796 | ₩99,129 | ₩81,997 | ₩87,903 | -10.12% | 127.2만 |
|---|
| 2025.10.21 | ₩105,822 | ₩109,329 | ₩97,689 | ₩99,849 | -5.64% | 88.5만 |
|---|
| 2025.10.20 | ₩86,183 | ₩112,609 | ₩85,610 | ₩108,516 | +25.91% | 158.9만 |
|---|
| 2025.10.17 | ₩75,917 | ₩84,463 | ₩74,397 | ₩84,463 | +11.26% | 62만 |
|---|
| 2025.10.16 | ₩79,997 | ₩86,663 | ₩76,464 | ₩76,810 | -3.98% | 132.6만 |
|---|
| 2025.10.15 | ₩69,997 | ₩79,847 | ₩67,664 | ₩79,823 | +14.04% | 99.5만 |
|---|
| 2025.10.14 | ₩65,731 | ₩69,331 | ₩63,031 | ₩66,557 | +1.26% | 74.9만 |
|---|
| 2025.10.13 | ₩75,584 | ₩75,984 | ₩64,264 | ₩67,744 | -10.37% | 105.7만 |
|---|
| 2025.10.10 | ₩79,997 | ₩86,463 | ₩75,650 | ₩75,850 | -5.18% | 76.4만 |
|---|