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 | ₩13,433 | ₩13,980 | ₩12,993 | ₩13,153 | -2.09% | 51.9만 |
| 2026.10.08 | ₩13,487 | ₩14,307 | ₩12,606 | ₩13,540 | +0.40% | 113.4만 |
| 2026.10.07 | ₩14,207 | ₩14,415 | ₩12,812 | ₩13,233 | -6.85% | 117.6만 |
| 2026.10.06 | ₩15,167 | ₩15,528 | ₩14,434 | ₩14,954 | -1.41% | 68.9만 |
| 2026.10.05 | ₩15,714 | ₩15,894 | ₩14,240 | ₩14,847 | -5.52% | 56.7만 |
| 2026.10.02 | ₩16,408 | ₩17,613 | ₩15,481 | ₩15,728 | -4.15% | 101.9만 |
| 2026.10.01 | ₩14,767 | ₩15,207 | ₩13,759 | ₩14,927 | +1.08% | 52.7만 |
| 2026.09.30 | ₩13,847 | ₩16,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,674 |
| +5.97% |
| 186.9만 |
| 2026.09.29 | ₩13,513 | ₩13,940 | ₩13,086 | ₩13,647 | +0.99% | 44.7만 |
|---|
| 2026.09.28 | ₩13,807 | ₩13,953 | ₩13,273 | ₩13,447 | -2.61% | 48.7만 |
|---|
| 2026.09.25 | ₩14,407 | ₩14,861 | ₩13,660 | ₩13,940 | -3.24% | 59.2만 |
|---|
| 2026.09.24 | ₩15,941 | ₩15,941 | ₩14,354 | ₩14,460 | -9.29% | 124.7만 |
|---|
| 2026.09.23 | ₩17,355 | ₩17,355 | ₩16,034 | ₩16,221 | -6.53% | 46.4만 |
|---|
| 2026.09.22 | ₩16,701 | ₩17,609 | ₩16,078 | ₩17,528 | +4.95% | 44만 |
|---|
| 2026.09.21 | ₩16,501 | ₩17,035 | ₩16,128 | ₩16,568 | +0.40% | 39.2만 |
|---|
| 2026.09.18 | ₩16,301 | ₩16,888 | ₩16,048 | ₩16,088 | -1.31% | 46.4만 |
|---|
| 2026.09.17 | ₩16,888 | ₩17,008 | ₩16,141 | ₩16,435 | -2.69% | 29.2만 |
|---|
| 2026.09.16 | ₩16,955 | ₩17,022 | ₩15,781 | ₩16,488 | -2.75% | 51.4만 |
|---|
| 2026.09.15 | ₩16,835 | ₩17,075 | ₩16,034 | ₩17,035 | +1.19% | 51.4만 |
|---|
| 2026.09.14 | ₩16,995 | ₩17,528 | ₩16,541 | ₩17,028 | +0.20% | 33만 |
|---|
| 2026.09.11 | ₩17,862 | ₩18,462 | ₩17,262 | ₩17,275 | -3.29% | 31.3만 |
|---|
| 2026.09.10 | ₩17,769 | ₩18,073 | ₩17,342 | ₩17,622 | -0.83% | 28.6만 |
|---|
| 2026.09.09 | ₩18,369 | ₩19,209 | ₩17,802 | ₩17,955 | -2.25% | 24.3만 |
|---|
| 2026.09.08 | ₩19,209 | ₩19,492 | ₩17,794 | ₩18,142 | -5.56% | 45.5만 |
|---|
| 2026.09.04 | ₩17,235 | ₩19,703 | ₩16,888 | ₩19,309 | +12.04% | 72.7만 |
|---|
| 2026.09.03 | ₩16,421 | ₩17,955 | ₩16,421 | ₩17,609 | +7.23% | 36.3만 |
|---|
| 2026.09.02 | ₩16,275 | ₩16,835 | ₩15,994 | ₩16,408 | +0.82% | 37.5만 |
|---|
| 2026.09.01 | ₩18,049 | ₩18,122 | ₩16,215 | ₩16,315 | -9.61% | 71.4만 |
|---|
| 2026.08.31 | ₩19,423 | ₩19,676 | ₩17,795 | ₩18,462 | -4.95% | 56.4만 |
|---|
| 2026.08.28 | ₩19,303 | ₩20,317 | ₩18,409 | ₩18,476 | -4.28% | 53.2만 |
|---|
| 2026.08.27 | ₩18,155 | ₩20,403 | ₩17,679 | ₩19,463 | +7.20% | 93.7만 |
|---|
| 2026.08.26 | ₩16,568 | ₩18,289 | ₩16,248 | ₩17,889 | +7.97% | 74.5만 |
|---|
| 2026.08.25 | ₩15,621 | ₩16,621 | ₩14,967 | ₩16,408 | +5.04% | 95.2만 |
|---|
| 2026.08.24 | ₩16,221 | ₩16,755 | ₩15,150 | ₩15,648 | -3.54% | 70만 |
|---|
| 2026.08.21 | ₩15,648 | ₩16,008 | ₩14,822 | ₩15,581 | -0.43% | 62.3만 |
|---|
| 2026.08.20 | ₩17,275 | ₩17,615 | ₩15,249 | ₩15,474 | -10.42% | 95.9만 |
|---|
| 2026.08.19 | ₩17,382 | ₩18,409 | ₩16,808 | ₩17,382 | 0.00% | 65.2만 |
|---|
| 2026.08.18 | ₩17,622 | ₩18,276 | ₩17,248 | ₩17,408 | -1.21% | 66.3만 |
|---|
| 2026.08.17 | ₩18,236 | ₩19,225 | ₩17,582 | ₩18,062 | -0.95% | 100.2만 |
|---|
| 2026.08.14 | ₩19,743 | ₩20,210 | ₩17,955 | ₩18,316 | -7.23% | 136.3만 |
|---|
| 2026.08.13 | ₩18,502 | ₩20,543 | ₩18,155 | ₩20,010 | +8.15% | 76.8만 |
|---|
| 2026.08.12 | ₩20,837 | ₩20,901 | ₩19,743 | ₩19,790 | -5.03% | 59.3만 |
|---|
| 2026.08.11 | ₩23,518 | ₩23,571 | ₩20,490 | ₩20,717 | -11.91% | 85.1만 |
|---|
| 2026.08.10 | ₩20,677 | ₩24,252 | ₩20,670 | ₩24,078 | +16.45% | 83.4만 |
|---|
| 2026.08.07 | ₩21,210 | ₩22,811 | ₩19,556 | ₩20,623 | -2.77% | 121.9만 |
|---|
| 2026.08.06 | ₩23,211 | ₩23,278 | ₩21,757 | ₩22,197 | -4.37% | 66.9만 |
|---|
| 2026.08.05 | ₩23,158 | ₩24,132 | ₩22,157 | ₩23,665 | +2.19% | 98.7만 |
|---|
| 2026.08.04 | ₩29,614 | ₩30,828 | ₩21,277 | ₩23,038 | -22.21% | 405.7만 |
|---|
| 2026.08.03 | ₩31,509 | ₩36,618 | ₩31,389 | ₩36,418 | +15.58% | 34.4만 |
|---|
| 2026.07.31 | ₩29,348 | ₩32,536 | ₩28,170 | ₩31,349 | +6.82% | 38.8만 |
|---|
| 2026.07.30 | ₩27,867 | ₩28,520 | ₩26,013 | ₩28,387 | +1.87% | 34만 |
|---|
| 2026.07.29 | ₩29,628 | ₩30,201 | ₩27,360 | ₩27,667 | -6.62% | 22.4만 |
|---|
| 2026.07.28 | ₩29,721 | ₩30,015 | ₩28,088 | ₩29,935 | +0.72% | 16.1만 |
|---|
| 2026.07.27 | ₩27,880 | ₩30,682 | ₩27,880 | ₩29,761 | +6.75% | 17.7만 |
|---|
| 2026.07.24 | ₩28,947 | ₩29,748 | ₩27,533 | ₩29,094 | +0.51% | 20.4만 |
|---|
| 2026.07.23 | ₩30,175 | ₩30,988 | ₩28,681 | ₩29,081 | -3.63% | 15.7만 |
|---|
| 2026.07.22 | ₩31,442 | ₩32,056 | ₩30,201 | ₩30,988 | -1.44% | 10.3만 |
|---|
| 2026.07.21 | ₩31,122 | ₩32,602 | ₩30,682 | ₩31,509 | +1.24% | 12.7만 |
|---|
| 2026.07.20 | ₩31,415 | ₩31,415 | ₩29,721 | ₩30,668 | -2.38% | 22.4만 |
|---|
| 2026.07.17 | ₩29,001 | ₩31,855 | ₩28,467 | ₩31,242 | +7.73% | 20.4만 |
|---|
| 2026.07.16 | ₩32,216 | ₩32,216 | ₩29,761 | ₩30,215 | -6.21% | 28.3만 |
|---|
| 2026.07.15 | ₩32,723 | ₩34,016 | ₩32,008 | ₩32,429 | -0.90% | 20만 |
|---|
| 2026.07.14 | ₩32,189 | ₩33,630 | ₩32,189 | ₩32,763 | +1.78% | 16.1만 |
|---|
| 2026.07.13 | ₩34,150 | ₩34,310 | ₩31,215 | ₩31,709 | -7.15% | 31.3만 |
|---|
| 2026.07.10 | ₩34,550 | ₩35,136 | ₩33,296 | ₩34,283 | -0.77% | 15.8만 |
|---|
| 2026.07.09 | ₩33,109 | ₩34,337 | ₩32,869 | ₩34,177 | +3.22% | 45만 |
|---|
| 2026.07.08 | ₩36,258 | ₩37,431 | ₩31,515 | ₩32,216 | -11.15% | 62.2만 |
|---|
| 2026.07.07 | ₩39,246 | ₩39,606 | ₩36,084 | ₩37,178 | -5.27% | 25.9만 |
|---|
| 2026.07.06 | ₩38,499 | ₩40,553 | ₩38,172 | ₩39,526 | +2.67% | 21.7만 |
|---|
| 2026.07.02 | ₩41,287 | ₩42,901 | ₩37,698 | ₩38,152 | -7.59% | 36.7만 |
|---|
| 2026.07.01 | ₩37,165 | ₩41,687 | ₩37,051 | ₩40,273 | +8.36% | 36.5만 |
|---|
| 2026.06.30 | ₩35,924 | ₩38,145 | ₩35,504 | ₩36,684 | +2.12% | 25.7만 |
|---|
| 2026.06.29 | ₩34,724 | ₩35,737 | ₩33,029 | ₩35,457 | +2.11% | 21만 |
|---|
| 2026.06.26 | ₩33,670 | ₩34,683 | ₩31,349 | ₩34,243 | +1.70% | 100.1만 |
|---|
| 2026.06.25 | ₩35,084 | ₩36,017 | ₩33,456 | ₩34,123 | -2.74% | 19.7만 |
|---|
| 2026.06.24 | ₩34,003 | ₩36,604 | ₩34,003 | ₩34,937 | +2.75% | 26.3만 |
|---|
| 2026.06.23 | ₩34,070 | ₩36,618 | ₩33,683 | ₩34,270 | +0.59% | 17.3만 |
|---|
| 2026.06.22 | ₩36,871 | ₩39,292 | ₩34,724 | ₩35,190 | -4.56% | 30.2만 |
|---|
| 2026.06.18 | ₩37,325 | ₩38,312 | ₩36,156 | ₩37,925 | +1.61% | 43.1만 |
|---|
| 2026.06.17 | ₩38,539 | ₩39,799 | ₩36,017 | ₩36,258 | -5.92% | 28.4만 |
|---|
| 2026.06.16 | ₩39,472 | ₩40,686 | ₩38,085 | ₩39,019 | -1.15% | 29.5만 |
|---|
| 2026.06.15 | ₩37,018 | ₩40,686 | ₩36,978 | ₩38,459 | +3.89% | 43.3만 |
|---|
| 2026.06.12 | ₩32,216 | ₩37,003 | ₩32,090 | ₩35,364 | +9.77% | 36.8만 |
|---|
| 2026.06.11 | ₩31,655 | ₩32,809 | ₩30,668 | ₩32,149 | +1.56% | 41.9만 |
|---|
| 2026.06.10 | ₩32,936 | ₩34,844 | ₩31,122 | ₩31,655 | -3.89% | 26.6만 |
|---|
| 2026.06.09 | ₩33,950 | ₩35,657 | ₩32,282 | ₩33,403 | -1.61% | 28.1만 |
|---|
| 2026.06.08 | ₩34,724 | ₩35,551 | ₩33,616 | ₩33,950 | -2.23% | 21.3만 |
|---|
| 2026.06.05 | ₩36,431 | ₩36,971 | ₩33,510 | ₩34,177 | -6.19% | 21.3만 |
|---|
| 2026.06.04 | ₩35,337 | ₩37,632 | ₩34,750 | ₩36,831 | +4.23% | 36만 |
|---|
| 2026.06.03 | ₩37,552 | ₩37,552 | ₩34,683 | ₩35,230 | -6.18% | 22.3만 |
|---|
| 2026.06.02 | ₩38,419 | ₩38,499 | ₩36,898 | ₩37,805 | -1.60% | 29.2만 |
|---|
| 2026.06.01 | ₩38,472 | ₩39,006 | ₩36,978 | ₩38,699 | +0.59% | 24.8만 |
|---|
| 2026.05.29 | ₩37,672 | ₩39,993 | ₩36,898 | ₩38,912 | +3.29% | 44.3만 |
|---|
| 2026.05.28 | ₩35,751 | ₩38,525 | ₩33,670 | ₩37,738 | +5.56% | 37.4만 |
|---|
| 2026.05.27 | ₩35,270 | ₩37,685 | ₩34,952 | ₩35,897 | +1.78% | 41만 |
|---|
| 2026.05.26 | ₩34,217 | ₩38,038 | ₩34,217 | ₩35,310 | +3.20% | 38.9만 |
|---|
| 2026.05.22 | ₩33,576 | ₩35,484 | ₩33,063 | ₩34,163 | +1.75% | 44.1만 |
|---|
| 2026.05.21 | ₩34,270 | ₩34,637 | ₩32,549 | ₩33,390 | -2.57% | 56.3만 |
|---|
| 2026.05.20 | ₩33,790 | ₩34,299 | ₩32,109 | ₩32,469 | -3.91% | 64.7만 |
|---|
| 2026.05.19 | ₩33,870 | ₩35,511 | ₩33,390 | ₩33,696 | -0.51% | 32.8만 |
|---|
| 2026.05.18 | ₩36,017 | ₩36,342 | ₩32,629 | ₩33,416 | -7.22% | 51.2만 |
|---|
| 2026.05.15 | ₩37,351 | ₩38,672 | ₩36,017 | ₩36,017 | -3.57% | 33.2만 |
|---|
| 2026.05.14 | ₩38,699 | ₩39,578 | ₩35,097 | ₩38,819 | +0.31% | 78.3만 |
|---|
| 2026.05.13 | ₩40,446 | ₩40,846 | ₩38,499 | ₩38,685 | -4.35% | 45.4만 |
|---|
| 2026.05.12 | ₩41,113 | ₩42,407 | ₩40,046 | ₩40,526 | -1.43% | 23.5만 |
|---|
| 2026.05.11 | ₩39,303 | ₩42,674 | ₩39,303 | ₩41,420 | +5.39% | 50.3만 |
|---|
| 2026.05.08 | ₩41,674 | ₩42,661 | ₩38,752 | ₩40,113 | -3.75% | 113.7만 |
|---|
| 2026.05.07 | ₩45,569 | ₩45,756 | ₩38,739 | ₩40,713 | -10.66% | 277.1만 |
|---|
| 2026.05.06 | ₩57,361 | ₩58,335 | ₩54,893 | ₩56,948 | -0.72% | 49만 |
|---|
| 2026.05.05 | ₩55,827 | ₩57,214 | ₩54,426 | ₩56,601 | +1.39% | 30.4만 |
|---|
| 2026.05.04 | ₩59,762 | ₩61,550 | ₩54,673 | ₩55,454 | -7.21% | 46.6만 |
|---|
| 2026.05.01 | ₩54,573 | ₩59,616 | ₩54,506 | ₩59,202 | +8.48% | 24.6만 |
|---|
| 2026.04.30 | ₩51,678 | ₩55,293 | ₩51,678 | ₩54,867 | +6.17% | 29.6만 |
|---|
| 2026.04.29 | ₩55,547 | ₩55,547 | ₩50,358 | ₩52,185 | -6.05% | 56.8만 |
|---|
| 2026.04.28 | ₩53,559 | ₩57,841 | ₩52,105 | ₩56,267 | +5.06% | 38.1만 |
|---|
| 2026.04.27 | ₩56,174 | ₩56,561 | ₩53,026 | ₩54,240 | -3.44% | 29.8만 |
|---|
| 2026.04.24 | ₩56,040 | ₩57,655 | ₩53,373 | ₩56,748 | +1.26% | 34.6만 |
|---|
| 2026.04.23 | ₩61,123 | ₩61,123 | ₩52,786 | ₩54,840 | -10.28% | 54.2만 |
|---|
| 2026.04.22 | ₩64,271 | ₩66,592 | ₩58,148 | ₩61,216 | -4.75% | 64.4만 |
|---|
| 2026.04.21 | ₩65,378 | ₩66,352 | ₩60,776 | ₩62,097 | -5.02% | 73.9만 |
|---|
| 2026.04.20 | ₩55,560 | ₩63,698 | ₩54,693 | ₩63,337 | +14.00% | 97.8만 |
|---|
| 2026.04.17 | ₩50,024 | ₩56,627 | ₩48,864 | ₩55,000 | +9.95% | 87.2만 |
|---|
| 2026.04.16 | ₩51,105 | ₩52,485 | ₩49,176 | ₩49,797 | -2.56% | 42.5만 |
|---|
| 2026.04.15 | ₩46,716 | ₩51,225 | ₩45,822 | ₩51,025 | +9.22% | 55.6만 |
|---|
| 2026.04.14 | ₩47,330 | ₩48,477 | ₩46,236 | ₩46,356 | -2.06% | 53.3만 |
|---|
| 2026.04.13 | ₩44,648 | ₩46,916 | ₩43,634 | ₩46,796 | +4.81% | 71.5만 |
|---|
| 2026.04.10 | ₩43,848 | ₩44,982 | ₩42,767 | ₩43,688 | -0.37% | 69.1만 |
|---|
| 2026.04.09 | ₩46,956 | ₩47,356 | ₩42,607 | ₩43,008 | -8.41% | 104.4만 |
|---|
| 2026.04.08 | ₩48,063 | ₩49,357 | ₩44,155 | ₩46,696 | -2.84% | 271만 |
|---|
| 2026.04.07 | ₩53,546 | ₩60,816 | ₩51,732 | ₩59,816 | +11.71% | 56.3만 |
|---|
| 2026.04.06 | ₩50,171 | ₩54,226 | ₩50,171 | ₩53,839 | +7.31% | 29.1만 |
|---|
| 2026.04.02 | ₩44,702 | ₩50,891 | ₩44,115 | ₩50,171 | +12.24% | 29.7만 |
|---|
| 2026.04.01 | ₩48,063 | ₩49,161 | ₩45,582 | ₩46,222 | -3.83% | 20.2만 |
|---|
| 2026.03.31 | ₩45,355 | ₩49,584 | ₩45,169 | ₩47,516 | +4.76% | 33.5만 |
|---|
| 2026.03.30 | ₩41,353 | ₩45,355 | ₩40,313 | ₩44,542 | +7.71% | 32.6만 |
|---|
| 2026.03.27 | ₩43,381 | ₩44,782 | ₩40,780 | ₩40,900 | -5.72% | 31.5만 |
|---|
| 2026.03.26 | ₩41,527 | ₩46,996 | ₩40,726 | ₩44,181 | +6.39% | 55.5만 |
|---|
| 2026.03.25 | ₩40,346 | ₩42,100 | ₩39,619 | ₩41,914 | +3.88% | 31.6만 |
|---|
| 2026.03.24 | ₩39,406 | ₩40,686 | ₩36,698 | ₩38,138 | -3.22% | 29.1만 |
|---|
| 2026.03.23 | ₩38,165 | ₩40,019 | ₩37,049 | ₩38,672 | +1.33% | 37.8만 |
|---|
| 2026.03.20 | ₩40,260 | ₩40,260 | ₩36,271 | ₩36,431 | -9.51% | 37.1만 |
|---|
| 2026.03.19 | ₩37,351 | ₩39,352 | ₩36,338 | ₩38,672 | +3.54% | 39.3만 |
|---|
| 2026.03.18 | ₩40,099 | ₩41,073 | ₩37,812 | ₩37,978 | -5.29% | 26.4만 |
|---|
| 2026.03.17 | ₩38,379 | ₩41,700 | ₩37,618 | ₩41,647 | +8.52% | 60.1만 |
|---|
| 2026.03.16 | ₩46,543 | ₩47,088 | ₩38,272 | ₩38,285 | -17.74% | 90만 |
|---|
| 2026.03.13 | ₩49,637 | ₩51,091 | ₩43,088 | ₩45,956 | -7.42% | 66.6만 |
|---|
| 2026.03.12 | ₩53,279 | ₩53,813 | ₩48,037 | ₩48,904 | -8.21% | 37.5만 |
|---|
| 2026.03.11 | ₩50,985 | ₩53,841 | ₩50,699 | ₩53,266 | +4.47% | 33.1만 |
|---|
| 2026.03.10 | ₩47,043 | ₩53,252 | ₩46,663 | ₩50,985 | +8.38% | 47.9만 |
|---|
| 2026.03.09 | ₩41,794 | ₩48,690 | ₩40,686 | ₩47,610 | +13.92% | 40.9만 |
|---|
| 2026.03.06 | ₩43,101 | ₩46,356 | ₩42,287 | ₩42,434 | -1.55% | 43.4만 |
|---|
| 2026.03.05 | ₩40,860 | ₩46,196 | ₩39,655 | ₩44,555 | +9.04% | 59만 |
|---|
| 2026.03.04 | ₩44,155 | ₩44,903 | ₩41,100 | ₩41,914 | -5.08% | 21.5만 |
|---|
| 2026.03.03 | ₩44,408 | ₩45,882 | ₩42,014 | ₩43,901 | -1.14% | 23.7만 |
|---|
| 2026.03.02 | ₩42,701 | ₩46,823 | ₩41,650 | ₩46,689 | +9.34% | 31.5만 |
|---|
| 2026.02.27 | ₩43,061 | ₩44,208 | ₩40,987 | ₩43,888 | +1.92% | 39.7만 |
|---|
| 2026.02.26 | ₩40,660 | ₩45,142 | ₩40,406 | ₩44,341 | +9.06% | 31만 |
|---|
| 2026.02.25 | ₩38,886 | ₩41,994 | ₩38,399 | ₩41,260 | +6.11% | 42.9만 |
|---|
| 2026.02.24 | ₩37,365 | ₩40,019 | ₩36,851 | ₩37,898 | +1.43% | 40.2만 |
|---|
| 2026.02.23 | ₩36,978 | ₩37,492 | ₩34,083 | ₩36,111 | -2.34% | 40.8만 |
|---|
| 2026.02.20 | ₩42,047 | ₩42,047 | ₩37,285 | ₩38,379 | -8.72% | 58만 |
|---|
| 2026.02.19 | ₩41,553 | ₩42,341 | ₩37,598 | ₩42,234 | +1.64% | 46.6만 |
|---|
| 2026.02.18 | ₩41,927 | ₩45,155 | ₩41,311 | ₩42,554 | +1.50% | 25.9만 |
|---|
| 2026.02.17 | ₩40,513 | ₩43,795 | ₩39,072 | ₩41,674 | +2.86% | 35.1만 |
|---|
| 2026.02.13 | ₩38,899 | ₩44,315 | ₩38,752 | ₩41,834 | +7.54% | 32.5만 |
|---|
| 2026.02.12 | ₩39,059 | ₩39,108 | ₩36,818 | ₩38,926 | -0.34% | 32.1만 |
|---|
| 2026.02.11 | ₩38,125 | ₩39,550 | ₩37,005 | ₩38,832 | +1.85% | 31.7만 |
|---|
| 2026.02.10 | ₩37,325 | ₩38,699 | ₩36,418 | ₩38,125 | +2.14% | 30.2만 |
|---|
| 2026.02.09 | ₩35,591 | ₩38,399 | ₩35,471 | ₩37,231 | +4.61% | 31.7만 |
|---|
| 2026.02.06 | ₩34,657 | ₩36,591 | ₩34,016 | ₩35,591 | +2.69% | 29.5만 |
|---|
| 2026.02.05 | ₩35,364 | ₩36,324 | ₩33,496 | ₩33,710 | -4.68% | 32.6만 |
|---|
| 2026.02.04 | ₩37,998 | ₩40,006 | ₩34,183 | ₩36,724 | -3.35% | 39.8만 |
|---|
| 2026.02.03 | ₩36,418 | ₩39,192 | ₩35,577 | ₩37,138 | +1.98% | 52.3만 |
|---|
| 2026.02.02 | ₩39,646 | ₩40,353 | ₩35,764 | ₩35,844 | -9.59% | 52.8만 |
|---|
| 2026.01.30 | ₩41,473 | ₩43,594 | ₩39,352 | ₩40,433 | -2.51% | 47.1만 |
|---|
| 2026.01.29 | ₩42,527 | ₩43,921 | ₩41,013 | ₩42,060 | -1.10% | 27.9만 |
|---|
| 2026.01.28 | ₩41,100 | ₩48,423 | ₩41,100 | ₩42,527 | +3.47% | 80.9만 |
|---|
| 2026.01.27 | ₩38,712 | ₩42,274 | ₩37,552 | ₩40,873 | +5.58% | 58.7만 |
|---|
| 2026.01.26 | ₩41,740 | ₩44,208 | ₩37,458 | ₩37,912 | -9.17% | 62.8만 |
|---|
| 2026.01.23 | ₩42,887 | ₩42,954 | ₩40,940 | ₩41,807 | -2.52% | 28.9만 |
|---|
| 2026.01.22 | ₩44,155 | ₩45,062 | ₩42,654 | ₩42,847 | -2.96% | 25.4만 |
|---|
| 2026.01.21 | ₩42,514 | ₩44,008 | ₩40,820 | ₩43,568 | +2.48% | 31.6만 |
|---|
| 2026.01.20 | ₩43,581 | ₩45,089 | ₩41,007 | ₩42,514 | -2.45% | 45.9만 |
|---|
| 2026.01.16 | ₩48,864 | ₩50,184 | ₩44,121 | ₩45,249 | -7.40% | 50.2만 |
|---|
| 2026.01.15 | ₩50,331 | ₩50,825 | ₩47,490 | ₩48,930 | -2.78% | 37.1만 |
|---|
| 2026.01.14 | ₩51,812 | ₩52,052 | ₩48,317 | ₩50,331 | -2.86% | 49만 |
|---|
| 2026.01.13 | ₩51,745 | ₩53,359 | ₩48,370 | ₩51,812 | +0.13% | 45.8만 |
|---|
| 2026.01.12 | ₩53,359 | ₩53,359 | ₩50,024 | ₩51,118 | -4.20% | 38.1만 |
|---|
| 2026.01.09 | ₩54,560 | ₩56,147 | ₩50,024 | ₩53,186 | -2.52% | 93.7만 |
|---|
| 2026.01.08 | ₩44,888 | ₩50,158 | ₩44,888 | ₩49,944 | +11.26% | 65.4만 |
|---|
| 2026.01.07 | ₩46,756 | ₩47,743 | ₩44,808 | ₩45,062 | -3.62% | 46만 |
|---|
| 2026.01.06 | ₩47,436 | ₩48,377 | ₩45,102 | ₩46,716 | -1.52% | 53.6만 |
|---|
| 2026.01.05 | ₩48,463 | ₩50,985 | ₩47,356 | ₩48,423 | -0.08% | 52.4만 |
|---|
| 2026.01.02 | ₩43,901 | ₩47,163 | ₩43,661 | ₩46,342 | +5.56% | 33.3만 |
|---|
| 2025.12.31 | ₩43,981 | ₩44,982 | ₩42,994 | ₩43,461 | -1.18% | 58.1만 |
|---|
| 2025.12.30 | ₩45,635 | ₩46,863 | ₩43,768 | ₩43,981 | -3.62% | 27.3만 |
|---|
| 2025.12.29 | ₩45,342 | ₩47,049 | ₩44,822 | ₩45,515 | +0.38% | 35.7만 |
|---|
| 2025.12.26 | ₩48,584 | ₩49,397 | ₩46,182 | ₩46,596 | -4.09% | 31.4만 |
|---|
| 2025.12.24 | ₩47,690 | ₩50,171 | ₩45,756 | ₩49,357 | +3.50% | 19.6만 |
|---|
| 2025.12.23 | ₩48,130 | ₩50,011 | ₩46,769 | ₩47,917 | -0.44% | 29.3만 |
|---|
| 2025.12.22 | ₩46,756 | ₩49,090 | ₩44,021 | ₩48,770 | +4.31% | 51.4만 |
|---|
| 2025.12.19 | ₩48,023 | ₩48,690 | ₩43,955 | ₩43,981 | -8.42% | 80.6만 |
|---|
| 2025.12.18 | ₩48,063 | ₩50,064 | ₩46,036 | ₩47,076 | -2.05% | 41.1만 |
|---|
| 2025.12.17 | ₩52,465 | ₩53,359 | ₩46,222 | ₩46,649 | -11.09% | 46.9만 |
|---|
| 2025.12.16 | ₩50,731 | ₩53,293 | ₩49,357 | ₩51,865 | +2.24% | 42.6만 |
|---|
| 2025.12.15 | ₩56,227 | ₩58,575 | ₩50,224 | ₩52,852 | -6.00% | 61.1만 |
|---|
| 2025.12.12 | ₩63,591 | ₩64,178 | ₩55,247 | ₩55,720 | -12.38% | 78만 |
|---|
| 2025.12.11 | ₩66,832 | ₩67,119 | ₩58,122 | ₩64,778 | -3.07% | 62만 |
|---|
| 2025.12.10 | ₩64,818 | ₩68,246 | ₩61,630 | ₩67,539 | +4.20% | 50.4만 |
|---|
| 2025.12.09 | ₩61,937 | ₩64,671 | ₩60,629 | ₩63,484 | +2.50% | 45.9만 |
|---|
| 2025.12.08 | ₩62,190 | ₩66,285 | ₩61,363 | ₩62,230 | +0.06% | 39.9만 |
|---|
| 2025.12.05 | ₩66,299 | ₩66,699 | ₩60,243 | ₩60,616 | -8.57% | 35.7만 |
|---|
| 2025.12.04 | ₩58,428 | ₩67,913 | ₩58,242 | ₩66,632 | +14.04% | 56.3만 |
|---|
| 2025.12.03 | ₩58,335 | ₩60,388 | ₩56,681 | ₩59,202 | +1.49% | 46만 |
|---|
| 2025.12.02 | ₩61,536 | ₩63,631 | ₩58,148 | ₩58,322 | -5.22% | 39만 |
|---|
| 2025.12.01 | ₩61,937 | ₩62,593 | ₩57,108 | ₩60,189 | -2.82% | 55.2만 |
|---|
| 2025.11.28 | ₩65,085 | ₩65,218 | ₩62,123 | ₩64,591 | -0.76% | 20.7만 |
|---|
| 2025.11.26 | ₩62,257 | ₩63,911 | ₩60,243 | ₩62,884 | +1.01% | 47.7만 |
|---|
| 2025.11.25 | ₩61,270 | ₩62,083 | ₩57,455 | ₩60,696 | -0.94% | 31.4만 |
|---|
| 2025.11.24 | ₩60,269 | ₩63,691 | ₩58,348 | ₩60,963 | +1.15% | 72.4만 |
|---|
| 2025.11.21 | ₩56,748 | ₩61,150 | ₩55,013 | ₩60,096 | +5.90% | 47.5만 |
|---|
| 2025.11.20 | ₩67,459 | ₩70,021 | ₩58,748 | ₩59,029 | -12.50% | 62.6만 |
|---|
| 2025.11.19 | ₩71,661 | ₩73,369 | ₩64,525 | ₩64,818 | -9.55% | 38.5만 |
|---|
| 2025.11.18 | ₩69,100 | ₩74,369 | ₩68,020 | ₩72,795 | +5.35% | 35.2만 |
|---|
| 2025.11.17 | ₩73,529 | ₩76,644 | ₩68,033 | ₩70,207 | -4.52% | 64.6만 |
|---|
| 2025.11.14 | ₩69,367 | ₩83,374 | ₩69,367 | ₩75,036 | +8.17% | 61.8만 |
|---|
| 2025.11.13 | ₩71,235 | ₩79,265 | ₩66,699 | ₩76,584 | +7.51% | 109.7만 |
|---|
| 2025.11.12 | ₩85,255 | ₩87,136 | ₩77,804 | ₩78,918 | -7.43% | 51.9만 |
|---|
| 2025.11.11 | ₩85,962 | ₩85,962 | ₩79,505 | ₩84,641 | -1.54% | 45.6만 |
|---|
| 2025.11.10 | ₩86,202 | ₩91,443 | ₩79,743 | ₩88,136 | +2.24% | 73.1만 |
|---|
| 2025.11.07 | ₩76,024 | ₩77,237 | ₩69,874 | ₩76,490 | +0.61% | 59.3만 |
|---|
| 2025.11.06 | ₩82,600 | ₩85,441 | ₩78,545 | ₩80,813 | -2.16% | 50.1만 |
|---|
| 2025.11.05 | ₩88,109 | ₩91,138 | ₩80,719 | ₩81,666 | -7.31% | 66.2만 |
|---|
| 2025.11.04 | ₩96,140 | ₩104,824 | ₩84,721 | ₩86,562 | -9.96% | 89.6만 |
|---|
| 2025.11.03 | ₩97,034 | ₩105,344 | ₩88,043 | ₩97,301 | +0.27% | 94.5만 |
|---|
| 2025.10.31 | ₩101,169 | ₩101,382 | ₩93,739 | ₩97,661 | -3.47% | 20.7만 |
|---|
| 2025.10.30 | ₩102,330 | ₩102,750 | ₩92,712 | ₩96,380 | -5.81% | 45.9만 |
|---|
| 2025.10.29 | ₩100,049 | ₩110,574 | ₩100,049 | ₩103,917 | +3.87% | 51.6만 |
|---|
| 2025.10.28 | ₩104,184 | ₩105,905 | ₩98,901 | ₩101,342 | -2.73% | 43.5만 |
|---|
| 2025.10.27 | ₩109,480 | ₩110,187 | ₩99,475 | ₩104,717 | -4.35% | 61만 |
|---|
| 2025.10.24 | ₩116,657 | ₩123,647 | ₩105,718 | ₩106,078 | -9.07% | 115.2만 |
|---|
| 2025.10.23 | ₩88,043 | ₩116,643 | ₩87,909 | ₩114,816 | +30.41% | 133.5만 |
|---|
| 2025.10.22 | ₩97,847 | ₩99,181 | ₩82,040 | ₩87,949 | -10.12% | 127.2만 |
|---|
| 2025.10.21 | ₩105,878 | ₩109,386 | ₩97,741 | ₩99,902 | -5.64% | 88.5만 |
|---|
| 2025.10.20 | ₩86,228 | ₩112,668 | ₩85,655 | ₩108,573 | +25.91% | 158.9만 |
|---|
| 2025.10.17 | ₩75,957 | ₩84,508 | ₩74,436 | ₩84,508 | +11.26% | 62만 |
|---|
| 2025.10.16 | ₩80,039 | ₩86,709 | ₩76,504 | ₩76,851 | -3.98% | 132.6만 |
|---|
| 2025.10.15 | ₩70,034 | ₩79,889 | ₩67,699 | ₩79,865 | +14.04% | 99.5만 |
|---|
| 2025.10.14 | ₩65,765 | ₩69,367 | ₩63,064 | ₩66,592 | +1.26% | 74.9만 |
|---|
| 2025.10.13 | ₩75,623 | ₩76,024 | ₩64,298 | ₩67,780 | -10.37% | 105.7만 |
|---|
| 2025.10.10 | ₩80,039 | ₩86,509 | ₩75,690 | ₩75,890 | -5.18% | 76.4만 |
|---|