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 | ₩13,424 | ₩13,971 | ₩12,984 | ₩13,144 | -2.09% | 51.9만 |
| 2026.10.08 | ₩13,477 | ₩14,297 | ₩12,598 | ₩13,531 | +0.40% | 113.4만 |
| 2026.10.07 | ₩14,197 | ₩14,405 | ₩12,803 | ₩13,224 | -6.85% | 117.6만 |
| 2026.10.06 | ₩15,157 | ₩15,517 | ₩14,424 | ₩14,944 | -1.41% | 68.9만 |
| 2026.10.05 | ₩15,704 | ₩15,884 | ₩14,231 | ₩14,837 | -5.52% | 56.7만 |
| 2026.10.02 | ₩16,397 | ₩17,601 | ₩15,470 | ₩15,717 | -4.15% | 101.9만 |
| 2026.10.01 | ₩14,757 | ₩15,197 | ₩13,749 | ₩14,917 | +1.08% | 52.7만 |
| 2026.09.30 | ₩13,837 | ₩16,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,664 |
| +5.97% |
| 186.9만 |
| 2026.09.29 | ₩13,504 | ₩13,931 | ₩13,078 | ₩13,637 | +0.99% | 44.7만 |
|---|
| 2026.09.28 | ₩13,797 | ₩13,944 | ₩13,264 | ₩13,437 | -2.61% | 48.7만 |
|---|
| 2026.09.25 | ₩14,397 | ₩14,851 | ₩13,651 | ₩13,931 | -3.24% | 59.2만 |
|---|
| 2026.09.24 | ₩15,930 | ₩15,930 | ₩14,344 | ₩14,451 | -9.29% | 124.7만 |
|---|
| 2026.09.23 | ₩17,343 | ₩17,343 | ₩16,024 | ₩16,210 | -6.53% | 46.4만 |
|---|
| 2026.09.22 | ₩16,690 | ₩17,597 | ₩16,068 | ₩17,517 | +4.95% | 44만 |
|---|
| 2026.09.21 | ₩16,490 | ₩17,023 | ₩16,117 | ₩16,557 | +0.40% | 39.2만 |
|---|
| 2026.09.18 | ₩16,290 | ₩16,877 | ₩16,037 | ₩16,077 | -1.31% | 46.4만 |
|---|
| 2026.09.17 | ₩16,877 | ₩16,997 | ₩16,130 | ₩16,424 | -2.69% | 29.2만 |
|---|
| 2026.09.16 | ₩16,943 | ₩17,010 | ₩15,770 | ₩16,477 | -2.75% | 51.4만 |
|---|
| 2026.09.15 | ₩16,823 | ₩17,063 | ₩16,024 | ₩17,023 | +1.19% | 51.4만 |
|---|
| 2026.09.14 | ₩16,983 | ₩17,517 | ₩16,530 | ₩17,017 | +0.20% | 33만 |
|---|
| 2026.09.11 | ₩17,850 | ₩18,450 | ₩17,250 | ₩17,263 | -3.29% | 31.3만 |
|---|
| 2026.09.10 | ₩17,757 | ₩18,061 | ₩17,330 | ₩17,610 | -0.83% | 28.6만 |
|---|
| 2026.09.09 | ₩18,357 | ₩19,196 | ₩17,790 | ₩17,943 | -2.25% | 24.3만 |
|---|
| 2026.09.08 | ₩19,196 | ₩19,479 | ₩17,782 | ₩18,130 | -5.56% | 45.5만 |
|---|
| 2026.09.04 | ₩17,223 | ₩19,690 | ₩16,877 | ₩19,296 | +12.04% | 72.7만 |
|---|
| 2026.09.03 | ₩16,410 | ₩17,943 | ₩16,410 | ₩17,597 | +7.23% | 36.3만 |
|---|
| 2026.09.02 | ₩16,264 | ₩16,823 | ₩15,984 | ₩16,397 | +0.82% | 37.5만 |
|---|
| 2026.09.01 | ₩18,037 | ₩18,110 | ₩16,204 | ₩16,304 | -9.61% | 71.4만 |
|---|
| 2026.08.31 | ₩19,410 | ₩19,663 | ₩17,783 | ₩18,450 | -4.95% | 56.4만 |
|---|
| 2026.08.28 | ₩19,290 | ₩20,303 | ₩18,397 | ₩18,463 | -4.28% | 53.2만 |
|---|
| 2026.08.27 | ₩18,143 | ₩20,389 | ₩17,667 | ₩19,450 | +7.20% | 93.7만 |
|---|
| 2026.08.26 | ₩16,557 | ₩18,277 | ₩16,237 | ₩17,877 | +7.97% | 74.5만 |
|---|
| 2026.08.25 | ₩15,610 | ₩16,610 | ₩14,957 | ₩16,397 | +5.04% | 95.2만 |
|---|
| 2026.08.24 | ₩16,210 | ₩16,743 | ₩15,140 | ₩15,637 | -3.54% | 70만 |
|---|
| 2026.08.21 | ₩15,637 | ₩15,997 | ₩14,812 | ₩15,570 | -0.43% | 62.3만 |
|---|
| 2026.08.20 | ₩17,263 | ₩17,603 | ₩15,238 | ₩15,464 | -10.42% | 95.9만 |
|---|
| 2026.08.19 | ₩17,370 | ₩18,397 | ₩16,797 | ₩17,370 | 0.00% | 65.2만 |
|---|
| 2026.08.18 | ₩17,610 | ₩18,263 | ₩17,237 | ₩17,397 | -1.21% | 66.3만 |
|---|
| 2026.08.17 | ₩18,223 | ₩19,212 | ₩17,570 | ₩18,050 | -0.95% | 100.2만 |
|---|
| 2026.08.14 | ₩19,730 | ₩20,196 | ₩17,943 | ₩18,303 | -7.23% | 136.3만 |
|---|
| 2026.08.13 | ₩18,490 | ₩20,529 | ₩18,143 | ₩19,996 | +8.15% | 76.8만 |
|---|
| 2026.08.12 | ₩20,823 | ₩20,887 | ₩19,730 | ₩19,776 | -5.03% | 59.3만 |
|---|
| 2026.08.11 | ₩23,502 | ₩23,556 | ₩20,476 | ₩20,703 | -11.91% | 85.1만 |
|---|
| 2026.08.10 | ₩20,663 | ₩24,235 | ₩20,656 | ₩24,062 | +16.45% | 83.4만 |
|---|
| 2026.08.07 | ₩21,196 | ₩22,796 | ₩19,543 | ₩20,609 | -2.77% | 121.9만 |
|---|
| 2026.08.06 | ₩23,196 | ₩23,262 | ₩21,743 | ₩22,182 | -4.37% | 66.9만 |
|---|
| 2026.08.05 | ₩23,142 | ₩24,115 | ₩22,142 | ₩23,649 | +2.19% | 98.7만 |
|---|
| 2026.08.04 | ₩29,594 | ₩30,807 | ₩21,263 | ₩23,022 | -22.21% | 405.7만 |
|---|
| 2026.08.03 | ₩31,487 | ₩36,593 | ₩31,367 | ₩36,393 | +15.58% | 34.4만 |
|---|
| 2026.07.31 | ₩29,328 | ₩32,514 | ₩28,151 | ₩31,327 | +6.82% | 38.8만 |
|---|
| 2026.07.30 | ₩27,848 | ₩28,501 | ₩25,995 | ₩28,368 | +1.87% | 34만 |
|---|
| 2026.07.29 | ₩29,608 | ₩30,181 | ₩27,341 | ₩27,648 | -6.62% | 22.4만 |
|---|
| 2026.07.28 | ₩29,701 | ₩29,994 | ₩28,069 | ₩29,914 | +0.72% | 16.1만 |
|---|
| 2026.07.27 | ₩27,861 | ₩30,661 | ₩27,861 | ₩29,741 | +6.75% | 17.7만 |
|---|
| 2026.07.24 | ₩28,928 | ₩29,728 | ₩27,515 | ₩29,074 | +0.51% | 20.4만 |
|---|
| 2026.07.23 | ₩30,154 | ₩30,967 | ₩28,661 | ₩29,061 | -3.63% | 15.7만 |
|---|
| 2026.07.22 | ₩31,421 | ₩32,034 | ₩30,181 | ₩30,967 | -1.44% | 10.3만 |
|---|
| 2026.07.21 | ₩31,101 | ₩32,580 | ₩30,661 | ₩31,487 | +1.24% | 12.7만 |
|---|
| 2026.07.20 | ₩31,394 | ₩31,394 | ₩29,701 | ₩30,648 | -2.38% | 22.4만 |
|---|
| 2026.07.17 | ₩28,981 | ₩31,834 | ₩28,448 | ₩31,221 | +7.73% | 20.4만 |
|---|
| 2026.07.16 | ₩32,194 | ₩32,194 | ₩29,741 | ₩30,194 | -6.21% | 28.3만 |
|---|
| 2026.07.15 | ₩32,700 | ₩33,994 | ₩31,986 | ₩32,407 | -0.90% | 20만 |
|---|
| 2026.07.14 | ₩32,167 | ₩33,607 | ₩32,167 | ₩32,740 | +1.78% | 16.1만 |
|---|
| 2026.07.13 | ₩34,127 | ₩34,287 | ₩31,194 | ₩31,687 | -7.15% | 31.3만 |
|---|
| 2026.07.10 | ₩34,527 | ₩35,112 | ₩33,274 | ₩34,260 | -0.77% | 15.8만 |
|---|
| 2026.07.09 | ₩33,087 | ₩34,313 | ₩32,847 | ₩34,154 | +3.22% | 45만 |
|---|
| 2026.07.08 | ₩36,233 | ₩37,406 | ₩31,494 | ₩32,194 | -11.15% | 62.2만 |
|---|
| 2026.07.07 | ₩39,219 | ₩39,579 | ₩36,060 | ₩37,153 | -5.27% | 25.9만 |
|---|
| 2026.07.06 | ₩38,473 | ₩40,526 | ₩38,146 | ₩39,499 | +2.67% | 21.7만 |
|---|
| 2026.07.02 | ₩41,259 | ₩42,872 | ₩37,673 | ₩38,126 | -7.59% | 36.7만 |
|---|
| 2026.07.01 | ₩37,140 | ₩41,659 | ₩37,026 | ₩40,246 | +8.36% | 36.5만 |
|---|
| 2026.06.30 | ₩35,900 | ₩38,119 | ₩35,480 | ₩36,660 | +2.12% | 25.7만 |
|---|
| 2026.06.29 | ₩34,700 | ₩35,713 | ₩33,007 | ₩35,433 | +2.11% | 21만 |
|---|
| 2026.06.26 | ₩33,647 | ₩34,660 | ₩31,327 | ₩34,220 | +1.70% | 100.1만 |
|---|
| 2026.06.25 | ₩35,060 | ₩35,993 | ₩33,434 | ₩34,100 | -2.74% | 19.7만 |
|---|
| 2026.06.24 | ₩33,980 | ₩36,580 | ₩33,980 | ₩34,913 | +2.75% | 26.3만 |
|---|
| 2026.06.23 | ₩34,047 | ₩36,593 | ₩33,660 | ₩34,247 | +0.59% | 17.3만 |
|---|
| 2026.06.22 | ₩36,846 | ₩39,266 | ₩34,700 | ₩35,167 | -4.56% | 30.2만 |
|---|
| 2026.06.18 | ₩37,300 | ₩38,286 | ₩36,132 | ₩37,899 | +1.61% | 43.1만 |
|---|
| 2026.06.17 | ₩38,513 | ₩39,772 | ₩35,993 | ₩36,233 | -5.92% | 28.4만 |
|---|
| 2026.06.16 | ₩39,446 | ₩40,659 | ₩38,059 | ₩38,993 | -1.15% | 29.5만 |
|---|
| 2026.06.15 | ₩36,993 | ₩40,659 | ₩36,953 | ₩38,433 | +3.89% | 43.3만 |
|---|
| 2026.06.12 | ₩32,194 | ₩36,978 | ₩32,069 | ₩35,340 | +9.77% | 36.8만 |
|---|
| 2026.06.11 | ₩31,634 | ₩32,787 | ₩30,648 | ₩32,127 | +1.56% | 41.9만 |
|---|
| 2026.06.10 | ₩32,914 | ₩34,820 | ₩31,101 | ₩31,634 | -3.89% | 26.6만 |
|---|
| 2026.06.09 | ₩33,927 | ₩35,633 | ₩32,261 | ₩33,380 | -1.61% | 28.1만 |
|---|
| 2026.06.08 | ₩34,700 | ₩35,527 | ₩33,594 | ₩33,927 | -2.23% | 21.3만 |
|---|
| 2026.06.05 | ₩36,406 | ₩36,946 | ₩33,487 | ₩34,154 | -6.19% | 21.3만 |
|---|
| 2026.06.04 | ₩35,313 | ₩37,606 | ₩34,727 | ₩36,806 | +4.23% | 36만 |
|---|
| 2026.06.03 | ₩37,526 | ₩37,526 | ₩34,660 | ₩35,207 | -6.18% | 22.3만 |
|---|
| 2026.06.02 | ₩38,393 | ₩38,473 | ₩36,873 | ₩37,779 | -1.60% | 29.2만 |
|---|
| 2026.06.01 | ₩38,446 | ₩38,979 | ₩36,953 | ₩38,673 | +0.59% | 24.8만 |
|---|
| 2026.05.29 | ₩37,646 | ₩39,966 | ₩36,873 | ₩38,886 | +3.29% | 44.3만 |
|---|
| 2026.05.28 | ₩35,727 | ₩38,499 | ₩33,647 | ₩37,713 | +5.56% | 37.4만 |
|---|
| 2026.05.27 | ₩35,247 | ₩37,660 | ₩34,928 | ₩35,873 | +1.78% | 41만 |
|---|
| 2026.05.26 | ₩34,194 | ₩38,013 | ₩34,194 | ₩35,287 | +3.20% | 38.9만 |
|---|
| 2026.05.22 | ₩33,554 | ₩35,460 | ₩33,040 | ₩34,140 | +1.75% | 44.1만 |
|---|
| 2026.05.21 | ₩34,247 | ₩34,613 | ₩32,527 | ₩33,367 | -2.57% | 56.3만 |
|---|
| 2026.05.20 | ₩33,767 | ₩34,276 | ₩32,087 | ₩32,447 | -3.91% | 64.7만 |
|---|
| 2026.05.19 | ₩33,847 | ₩35,487 | ₩33,367 | ₩33,674 | -0.51% | 32.8만 |
|---|
| 2026.05.18 | ₩35,993 | ₩36,317 | ₩32,607 | ₩33,394 | -7.22% | 51.2만 |
|---|
| 2026.05.15 | ₩37,326 | ₩38,646 | ₩35,993 | ₩35,993 | -3.57% | 33.2만 |
|---|
| 2026.05.14 | ₩38,673 | ₩39,551 | ₩35,073 | ₩38,793 | +0.31% | 78.3만 |
|---|
| 2026.05.13 | ₩40,419 | ₩40,819 | ₩38,473 | ₩38,659 | -4.35% | 45.4만 |
|---|
| 2026.05.12 | ₩41,086 | ₩42,379 | ₩40,019 | ₩40,499 | -1.43% | 23.5만 |
|---|
| 2026.05.11 | ₩39,277 | ₩42,645 | ₩39,277 | ₩41,392 | +5.39% | 50.3만 |
|---|
| 2026.05.08 | ₩41,645 | ₩42,632 | ₩38,726 | ₩40,086 | -3.75% | 113.7만 |
|---|
| 2026.05.07 | ₩45,538 | ₩45,725 | ₩38,713 | ₩40,686 | -10.66% | 277.1만 |
|---|
| 2026.05.06 | ₩57,322 | ₩58,296 | ₩54,856 | ₩56,909 | -0.72% | 49만 |
|---|
| 2026.05.05 | ₩55,789 | ₩57,176 | ₩54,390 | ₩56,563 | +1.39% | 30.4만 |
|---|
| 2026.05.04 | ₩59,722 | ₩61,508 | ₩54,636 | ₩55,416 | -7.21% | 46.6만 |
|---|
| 2026.05.01 | ₩54,536 | ₩59,575 | ₩54,470 | ₩59,162 | +8.48% | 24.6만 |
|---|
| 2026.04.30 | ₩51,644 | ₩55,256 | ₩51,644 | ₩54,830 | +6.17% | 29.6만 |
|---|
| 2026.04.29 | ₩55,509 | ₩55,509 | ₩50,324 | ₩52,150 | -6.05% | 56.8만 |
|---|
| 2026.04.28 | ₩53,523 | ₩57,802 | ₩52,070 | ₩56,229 | +5.06% | 38.1만 |
|---|
| 2026.04.27 | ₩56,136 | ₩56,523 | ₩52,990 | ₩54,203 | -3.44% | 29.8만 |
|---|
| 2026.04.24 | ₩56,003 | ₩57,616 | ₩53,337 | ₩56,709 | +1.26% | 34.6만 |
|---|
| 2026.04.23 | ₩61,082 | ₩61,082 | ₩52,750 | ₩54,803 | -10.28% | 54.2만 |
|---|
| 2026.04.22 | ₩64,228 | ₩66,547 | ₩58,109 | ₩61,175 | -4.75% | 64.4만 |
|---|
| 2026.04.21 | ₩65,334 | ₩66,307 | ₩60,735 | ₩62,055 | -5.02% | 73.9만 |
|---|
| 2026.04.20 | ₩55,523 | ₩63,655 | ₩54,656 | ₩63,295 | +14.00% | 97.8만 |
|---|
| 2026.04.17 | ₩49,991 | ₩56,589 | ₩48,831 | ₩54,963 | +9.95% | 87.2만 |
|---|
| 2026.04.16 | ₩51,070 | ₩52,450 | ₩49,143 | ₩49,764 | -2.56% | 42.5만 |
|---|
| 2026.04.15 | ₩46,684 | ₩51,190 | ₩45,791 | ₩50,990 | +9.22% | 55.6만 |
|---|
| 2026.04.14 | ₩47,298 | ₩48,444 | ₩46,205 | ₩46,325 | -2.06% | 53.3만 |
|---|
| 2026.04.13 | ₩44,618 | ₩46,884 | ₩43,605 | ₩46,764 | +4.81% | 71.5만 |
|---|
| 2026.04.10 | ₩43,818 | ₩44,951 | ₩42,739 | ₩43,658 | -0.37% | 69.1만 |
|---|
| 2026.04.09 | ₩46,924 | ₩47,324 | ₩42,579 | ₩42,979 | -8.41% | 104.4만 |
|---|
| 2026.04.08 | ₩48,031 | ₩49,324 | ₩44,125 | ₩46,664 | -2.84% | 271만 |
|---|
| 2026.04.07 | ₩53,510 | ₩60,775 | ₩51,697 | ₩59,775 | +11.71% | 56.3만 |
|---|
| 2026.04.06 | ₩50,137 | ₩54,190 | ₩50,137 | ₩53,803 | +7.31% | 29.1만 |
|---|
| 2026.04.02 | ₩44,672 | ₩50,857 | ₩44,085 | ₩50,137 | +12.24% | 29.7만 |
|---|
| 2026.04.01 | ₩48,031 | ₩49,128 | ₩45,551 | ₩46,191 | -3.83% | 20.2만 |
|---|
| 2026.03.31 | ₩45,325 | ₩49,551 | ₩45,138 | ₩47,484 | +4.76% | 33.5만 |
|---|
| 2026.03.30 | ₩41,325 | ₩45,325 | ₩40,286 | ₩44,512 | +7.71% | 32.6만 |
|---|
| 2026.03.27 | ₩43,352 | ₩44,751 | ₩40,752 | ₩40,872 | -5.72% | 31.5만 |
|---|
| 2026.03.26 | ₩41,499 | ₩46,964 | ₩40,699 | ₩44,152 | +6.39% | 55.5만 |
|---|
| 2026.03.25 | ₩40,319 | ₩42,072 | ₩39,592 | ₩41,885 | +3.88% | 31.6만 |
|---|
| 2026.03.24 | ₩39,379 | ₩40,659 | ₩36,673 | ₩38,113 | -3.22% | 29.1만 |
|---|
| 2026.03.23 | ₩38,139 | ₩39,992 | ₩37,024 | ₩38,646 | +1.33% | 37.8만 |
|---|
| 2026.03.20 | ₩40,232 | ₩40,232 | ₩36,246 | ₩36,406 | -9.51% | 37.1만 |
|---|
| 2026.03.19 | ₩37,326 | ₩39,326 | ₩36,313 | ₩38,646 | +3.54% | 39.3만 |
|---|
| 2026.03.18 | ₩40,072 | ₩41,046 | ₩37,786 | ₩37,953 | -5.29% | 26.4만 |
|---|
| 2026.03.17 | ₩38,353 | ₩41,672 | ₩37,593 | ₩41,619 | +8.52% | 60.1만 |
|---|
| 2026.03.16 | ₩46,511 | ₩47,056 | ₩38,246 | ₩38,259 | -17.74% | 90만 |
|---|
| 2026.03.13 | ₩49,604 | ₩51,057 | ₩43,058 | ₩45,925 | -7.42% | 66.6만 |
|---|
| 2026.03.12 | ₩53,243 | ₩53,776 | ₩48,004 | ₩48,871 | -8.21% | 37.5만 |
|---|
| 2026.03.11 | ₩50,950 | ₩53,804 | ₩50,665 | ₩53,230 | +4.47% | 33.1만 |
|---|
| 2026.03.10 | ₩47,011 | ₩53,217 | ₩46,631 | ₩50,950 | +8.38% | 47.9만 |
|---|
| 2026.03.09 | ₩41,765 | ₩48,657 | ₩40,659 | ₩47,578 | +13.92% | 40.9만 |
|---|
| 2026.03.06 | ₩43,072 | ₩46,325 | ₩42,259 | ₩42,405 | -1.55% | 43.4만 |
|---|
| 2026.03.05 | ₩40,832 | ₩46,165 | ₩39,628 | ₩44,525 | +9.04% | 59만 |
|---|
| 2026.03.04 | ₩44,125 | ₩44,873 | ₩41,072 | ₩41,885 | -5.08% | 21.5만 |
|---|
| 2026.03.03 | ₩44,378 | ₩45,851 | ₩41,985 | ₩43,872 | -1.14% | 23.7만 |
|---|
| 2026.03.02 | ₩42,672 | ₩46,791 | ₩41,621 | ₩46,658 | +9.34% | 31.5만 |
|---|
| 2026.02.27 | ₩43,032 | ₩44,178 | ₩40,959 | ₩43,858 | +1.92% | 39.7만 |
|---|
| 2026.02.26 | ₩40,632 | ₩45,111 | ₩40,379 | ₩44,312 | +9.06% | 31만 |
|---|
| 2026.02.25 | ₩38,859 | ₩41,965 | ₩38,373 | ₩41,232 | +6.11% | 42.9만 |
|---|
| 2026.02.24 | ₩37,340 | ₩39,992 | ₩36,826 | ₩37,873 | +1.43% | 40.2만 |
|---|
| 2026.02.23 | ₩36,953 | ₩37,466 | ₩34,060 | ₩36,086 | -2.34% | 40.8만 |
|---|
| 2026.02.20 | ₩42,019 | ₩42,019 | ₩37,260 | ₩38,353 | -8.72% | 58만 |
|---|
| 2026.02.19 | ₩41,525 | ₩42,312 | ₩37,573 | ₩42,205 | +1.64% | 46.6만 |
|---|
| 2026.02.18 | ₩41,899 | ₩45,125 | ₩41,283 | ₩42,525 | +1.50% | 25.9만 |
|---|
| 2026.02.17 | ₩40,486 | ₩43,765 | ₩39,046 | ₩41,645 | +2.86% | 35.1만 |
|---|
| 2026.02.13 | ₩38,873 | ₩44,285 | ₩38,726 | ₩41,805 | +7.54% | 32.5만 |
|---|
| 2026.02.12 | ₩39,033 | ₩39,082 | ₩36,793 | ₩38,899 | -0.34% | 32.1만 |
|---|
| 2026.02.11 | ₩38,099 | ₩39,523 | ₩36,980 | ₩38,806 | +1.85% | 31.7만 |
|---|
| 2026.02.10 | ₩37,300 | ₩38,673 | ₩36,393 | ₩38,099 | +2.14% | 30.2만 |
|---|
| 2026.02.09 | ₩35,567 | ₩38,373 | ₩35,447 | ₩37,206 | +4.61% | 31.7만 |
|---|
| 2026.02.06 | ₩34,633 | ₩36,566 | ₩33,994 | ₩35,567 | +2.69% | 29.5만 |
|---|
| 2026.02.05 | ₩35,340 | ₩36,300 | ₩33,474 | ₩33,687 | -4.68% | 32.6만 |
|---|
| 2026.02.04 | ₩37,973 | ₩39,979 | ₩34,160 | ₩36,700 | -3.35% | 39.8만 |
|---|
| 2026.02.03 | ₩36,393 | ₩39,166 | ₩35,553 | ₩37,113 | +1.98% | 52.3만 |
|---|
| 2026.02.02 | ₩39,619 | ₩40,326 | ₩35,740 | ₩35,820 | -9.59% | 52.8만 |
|---|
| 2026.01.30 | ₩41,445 | ₩43,565 | ₩39,326 | ₩40,406 | -2.51% | 47.1만 |
|---|
| 2026.01.29 | ₩42,499 | ₩43,892 | ₩40,986 | ₩42,032 | -1.10% | 27.9만 |
|---|
| 2026.01.28 | ₩41,072 | ₩48,391 | ₩41,072 | ₩42,499 | +3.47% | 80.9만 |
|---|
| 2026.01.27 | ₩38,686 | ₩42,245 | ₩37,526 | ₩40,846 | +5.58% | 58.7만 |
|---|
| 2026.01.26 | ₩41,712 | ₩44,178 | ₩37,433 | ₩37,886 | -9.17% | 62.8만 |
|---|
| 2026.01.23 | ₩42,859 | ₩42,925 | ₩40,912 | ₩41,779 | -2.52% | 28.9만 |
|---|
| 2026.01.22 | ₩44,125 | ₩45,031 | ₩42,625 | ₩42,819 | -2.96% | 25.4만 |
|---|
| 2026.01.21 | ₩42,485 | ₩43,978 | ₩40,792 | ₩43,538 | +2.48% | 31.6만 |
|---|
| 2026.01.20 | ₩43,552 | ₩45,058 | ₩40,979 | ₩42,485 | -2.45% | 45.9만 |
|---|
| 2026.01.16 | ₩48,831 | ₩50,150 | ₩44,092 | ₩45,218 | -7.40% | 50.2만 |
|---|
| 2026.01.15 | ₩50,297 | ₩50,790 | ₩47,458 | ₩48,897 | -2.78% | 37.1만 |
|---|
| 2026.01.14 | ₩51,777 | ₩52,017 | ₩48,284 | ₩50,297 | -2.86% | 49만 |
|---|
| 2026.01.13 | ₩51,710 | ₩53,323 | ₩48,337 | ₩51,777 | +0.13% | 45.8만 |
|---|
| 2026.01.12 | ₩53,323 | ₩53,323 | ₩49,991 | ₩51,084 | -4.20% | 38.1만 |
|---|
| 2026.01.09 | ₩54,523 | ₩56,109 | ₩49,991 | ₩53,150 | -2.52% | 93.7만 |
|---|
| 2026.01.08 | ₩44,858 | ₩50,124 | ₩44,858 | ₩49,911 | +11.26% | 65.4만 |
|---|
| 2026.01.07 | ₩46,724 | ₩47,711 | ₩44,778 | ₩45,031 | -3.62% | 46만 |
|---|
| 2026.01.06 | ₩47,404 | ₩48,344 | ₩45,071 | ₩46,684 | -1.52% | 53.6만 |
|---|
| 2026.01.05 | ₩48,431 | ₩50,950 | ₩47,324 | ₩48,391 | -0.08% | 52.4만 |
|---|
| 2026.01.02 | ₩43,872 | ₩47,131 | ₩43,632 | ₩46,311 | +5.56% | 33.3만 |
|---|
| 2025.12.31 | ₩43,952 | ₩44,951 | ₩42,965 | ₩43,432 | -1.18% | 58.1만 |
|---|
| 2025.12.30 | ₩45,605 | ₩46,831 | ₩43,738 | ₩43,952 | -3.62% | 27.3만 |
|---|
| 2025.12.29 | ₩45,311 | ₩47,018 | ₩44,791 | ₩45,485 | +0.38% | 35.7만 |
|---|
| 2025.12.26 | ₩48,551 | ₩49,364 | ₩46,151 | ₩46,564 | -4.09% | 31.4만 |
|---|
| 2025.12.24 | ₩47,658 | ₩50,137 | ₩45,725 | ₩49,324 | +3.50% | 19.6만 |
|---|
| 2025.12.23 | ₩48,098 | ₩49,977 | ₩46,738 | ₩47,884 | -0.44% | 29.3만 |
|---|
| 2025.12.22 | ₩46,724 | ₩49,057 | ₩43,992 | ₩48,737 | +4.31% | 51.4만 |
|---|
| 2025.12.19 | ₩47,991 | ₩48,657 | ₩43,925 | ₩43,952 | -8.42% | 80.6만 |
|---|
| 2025.12.18 | ₩48,031 | ₩50,030 | ₩46,005 | ₩47,044 | -2.05% | 41.1만 |
|---|
| 2025.12.17 | ₩52,430 | ₩53,323 | ₩46,191 | ₩46,618 | -11.09% | 46.9만 |
|---|
| 2025.12.16 | ₩50,697 | ₩53,257 | ₩49,324 | ₩51,830 | +2.24% | 42.6만 |
|---|
| 2025.12.15 | ₩56,189 | ₩58,536 | ₩50,190 | ₩52,817 | -6.00% | 61.1만 |
|---|
| 2025.12.12 | ₩63,548 | ₩64,134 | ₩55,210 | ₩55,683 | -12.38% | 78만 |
|---|
| 2025.12.11 | ₩66,787 | ₩67,074 | ₩58,082 | ₩64,734 | -3.07% | 62만 |
|---|
| 2025.12.10 | ₩64,774 | ₩68,200 | ₩61,588 | ₩67,494 | +4.20% | 50.4만 |
|---|
| 2025.12.09 | ₩61,895 | ₩64,628 | ₩60,588 | ₩63,441 | +2.50% | 45.9만 |
|---|
| 2025.12.08 | ₩62,148 | ₩66,241 | ₩61,322 | ₩62,188 | +0.06% | 39.9만 |
|---|
| 2025.12.05 | ₩66,254 | ₩66,654 | ₩60,202 | ₩60,575 | -8.57% | 35.7만 |
|---|
| 2025.12.04 | ₩58,389 | ₩67,867 | ₩58,202 | ₩66,587 | +14.04% | 56.3만 |
|---|
| 2025.12.03 | ₩58,296 | ₩60,347 | ₩56,643 | ₩59,162 | +1.49% | 46만 |
|---|
| 2025.12.02 | ₩61,495 | ₩63,588 | ₩58,109 | ₩58,282 | -5.22% | 39만 |
|---|
| 2025.12.01 | ₩61,895 | ₩62,551 | ₩57,069 | ₩60,149 | -2.82% | 55.2만 |
|---|
| 2025.11.28 | ₩65,041 | ₩65,174 | ₩62,082 | ₩64,548 | -0.76% | 20.7만 |
|---|
| 2025.11.26 | ₩62,215 | ₩63,868 | ₩60,202 | ₩62,841 | +1.01% | 47.7만 |
|---|
| 2025.11.25 | ₩61,228 | ₩62,042 | ₩57,416 | ₩60,655 | -0.94% | 31.4만 |
|---|
| 2025.11.24 | ₩60,229 | ₩63,648 | ₩58,309 | ₩60,922 | +1.15% | 72.4만 |
|---|
| 2025.11.21 | ₩56,709 | ₩61,108 | ₩54,976 | ₩60,055 | +5.90% | 47.5만 |
|---|
| 2025.11.20 | ₩67,414 | ₩69,973 | ₩58,709 | ₩58,989 | -12.50% | 62.6만 |
|---|
| 2025.11.19 | ₩71,613 | ₩73,319 | ₩64,481 | ₩64,774 | -9.55% | 38.5만 |
|---|
| 2025.11.18 | ₩69,054 | ₩74,319 | ₩67,974 | ₩72,746 | +5.35% | 35.2만 |
|---|
| 2025.11.17 | ₩73,479 | ₩76,592 | ₩67,987 | ₩70,160 | -4.52% | 64.6만 |
|---|
| 2025.11.14 | ₩69,320 | ₩83,318 | ₩69,320 | ₩74,986 | +8.17% | 61.8만 |
|---|
| 2025.11.13 | ₩71,186 | ₩79,212 | ₩66,654 | ₩76,532 | +7.51% | 109.7만 |
|---|
| 2025.11.12 | ₩85,197 | ₩87,077 | ₩77,752 | ₩78,865 | -7.43% | 51.9만 |
|---|
| 2025.11.11 | ₩85,904 | ₩85,904 | ₩79,452 | ₩84,584 | -1.54% | 45.6만 |
|---|
| 2025.11.10 | ₩86,144 | ₩91,381 | ₩79,689 | ₩88,077 | +2.24% | 73.1만 |
|---|
| 2025.11.07 | ₩75,972 | ₩77,185 | ₩69,827 | ₩76,439 | +0.61% | 59.3만 |
|---|
| 2025.11.06 | ₩82,544 | ₩85,384 | ₩78,492 | ₩80,758 | -2.16% | 50.1만 |
|---|
| 2025.11.05 | ₩88,050 | ₩91,076 | ₩80,665 | ₩81,611 | -7.31% | 66.2만 |
|---|
| 2025.11.04 | ₩96,075 | ₩104,753 | ₩84,664 | ₩86,504 | -9.96% | 89.6만 |
|---|
| 2025.11.03 | ₩96,968 | ₩105,273 | ₩87,983 | ₩97,235 | +0.27% | 94.5만 |
|---|
| 2025.10.31 | ₩101,101 | ₩101,314 | ₩93,676 | ₩97,595 | -3.47% | 20.7만 |
|---|
| 2025.10.30 | ₩102,261 | ₩102,680 | ₩92,649 | ₩96,315 | -5.81% | 45.9만 |
|---|
| 2025.10.29 | ₩99,981 | ₩110,499 | ₩99,981 | ₩103,847 | +3.87% | 51.6만 |
|---|
| 2025.10.28 | ₩104,114 | ₩105,833 | ₩98,835 | ₩101,274 | -2.73% | 43.5만 |
|---|
| 2025.10.27 | ₩109,406 | ₩110,112 | ₩99,408 | ₩104,647 | -4.35% | 61만 |
|---|
| 2025.10.24 | ₩116,578 | ₩123,563 | ₩105,647 | ₩106,007 | -9.07% | 115.2만 |
|---|
| 2025.10.23 | ₩87,983 | ₩116,565 | ₩87,850 | ₩114,738 | +30.41% | 133.5만 |
|---|
| 2025.10.22 | ₩97,781 | ₩99,114 | ₩81,984 | ₩87,890 | -10.12% | 127.2만 |
|---|
| 2025.10.21 | ₩105,807 | ₩109,313 | ₩97,675 | ₩99,834 | -5.64% | 88.5만 |
|---|
| 2025.10.20 | ₩86,170 | ₩112,592 | ₩85,597 | ₩108,499 | +25.91% | 158.9만 |
|---|
| 2025.10.17 | ₩75,906 | ₩84,451 | ₩74,386 | ₩84,451 | +11.26% | 62만 |
|---|
| 2025.10.16 | ₩79,985 | ₩86,650 | ₩76,452 | ₩76,799 | -3.98% | 132.6만 |
|---|
| 2025.10.15 | ₩69,987 | ₩79,835 | ₩67,654 | ₩79,811 | +14.04% | 99.5만 |
|---|
| 2025.10.14 | ₩65,721 | ₩69,320 | ₩63,021 | ₩66,547 | +1.26% | 74.9만 |
|---|
| 2025.10.13 | ₩75,572 | ₩75,972 | ₩64,254 | ₩67,734 | -10.37% | 105.7만 |
|---|
| 2025.10.10 | ₩79,985 | ₩86,450 | ₩75,639 | ₩75,839 | -5.18% | 76.4만 |
|---|