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 | ₩13,431 | ₩13,978 | ₩12,991 | ₩13,151 | -2.09% | 51.9만 |
| 2026.10.08 | ₩13,485 | ₩14,305 | ₩12,604 | ₩13,538 | +0.40% | 113.4만 |
| 2026.10.07 | ₩14,205 | ₩14,413 | ₩12,810 | ₩13,231 | -6.85% | 117.6만 |
| 2026.10.06 | ₩15,165 | ₩15,525 | ₩14,431 | ₩14,952 | -1.41% | 68.9만 |
| 2026.10.05 | ₩15,712 | ₩15,892 | ₩14,238 | ₩14,845 | -5.52% | 56.7만 |
| 2026.10.02 | ₩16,405 | ₩17,610 | ₩15,479 | ₩15,725 | -4.15% | 101.9만 |
| 2026.10.01 | ₩14,765 | ₩15,205 | ₩13,757 | ₩14,925 | +1.08% | 52.7만 |
| 2026.09.30 | ₩13,845 | ₩16,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,672 |
| +5.97% |
| 186.9만 |
| 2026.09.29 | ₩13,511 | ₩13,938 | ₩13,084 | ₩13,645 | +0.99% | 44.7만 |
|---|
| 2026.09.28 | ₩13,805 | ₩13,951 | ₩13,271 | ₩13,445 | -2.61% | 48.7만 |
|---|
| 2026.09.25 | ₩14,405 | ₩14,858 | ₩13,658 | ₩13,938 | -3.24% | 59.2만 |
|---|
| 2026.09.24 | ₩15,939 | ₩15,939 | ₩14,351 | ₩14,458 | -9.29% | 124.7만 |
|---|
| 2026.09.23 | ₩17,352 | ₩17,352 | ₩16,032 | ₩16,219 | -6.53% | 46.4만 |
|---|
| 2026.09.22 | ₩16,699 | ₩17,606 | ₩16,076 | ₩17,526 | +4.95% | 44만 |
|---|
| 2026.09.21 | ₩16,499 | ₩17,032 | ₩16,125 | ₩16,566 | +0.40% | 39.2만 |
|---|
| 2026.09.18 | ₩16,299 | ₩16,886 | ₩16,045 | ₩16,085 | -1.31% | 46.4만 |
|---|
| 2026.09.17 | ₩16,886 | ₩17,006 | ₩16,139 | ₩16,432 | -2.69% | 29.2만 |
|---|
| 2026.09.16 | ₩16,952 | ₩17,019 | ₩15,779 | ₩16,486 | -2.75% | 51.4만 |
|---|
| 2026.09.15 | ₩16,832 | ₩17,072 | ₩16,032 | ₩17,032 | +1.19% | 51.4만 |
|---|
| 2026.09.14 | ₩16,992 | ₩17,526 | ₩16,539 | ₩17,026 | +0.20% | 33만 |
|---|
| 2026.09.11 | ₩17,859 | ₩18,460 | ₩17,259 | ₩17,272 | -3.29% | 31.3만 |
|---|
| 2026.09.10 | ₩17,766 | ₩18,070 | ₩17,339 | ₩17,619 | -0.83% | 28.6만 |
|---|
| 2026.09.09 | ₩18,366 | ₩19,206 | ₩17,799 | ₩17,953 | -2.25% | 24.3만 |
|---|
| 2026.09.08 | ₩19,206 | ₩19,489 | ₩17,791 | ₩18,139 | -5.56% | 45.5만 |
|---|
| 2026.09.04 | ₩17,232 | ₩19,700 | ₩16,886 | ₩19,306 | +12.04% | 72.7만 |
|---|
| 2026.09.03 | ₩16,419 | ₩17,953 | ₩16,419 | ₩17,606 | +7.23% | 36.3만 |
|---|
| 2026.09.02 | ₩16,272 | ₩16,832 | ₩15,992 | ₩16,405 | +0.82% | 37.5만 |
|---|
| 2026.09.01 | ₩18,046 | ₩18,119 | ₩16,212 | ₩16,312 | -9.61% | 71.4만 |
|---|
| 2026.08.31 | ₩19,420 | ₩19,673 | ₩17,793 | ₩18,460 | -4.95% | 56.4만 |
|---|
| 2026.08.28 | ₩19,300 | ₩20,313 | ₩18,406 | ₩18,473 | -4.28% | 53.2만 |
|---|
| 2026.08.27 | ₩18,153 | ₩20,400 | ₩17,677 | ₩19,460 | +7.20% | 93.7만 |
|---|
| 2026.08.26 | ₩16,566 | ₩18,286 | ₩16,245 | ₩17,886 | +7.97% | 74.5만 |
|---|
| 2026.08.25 | ₩15,619 | ₩16,619 | ₩14,965 | ₩16,405 | +5.04% | 95.2만 |
|---|
| 2026.08.24 | ₩16,219 | ₩16,752 | ₩15,148 | ₩15,645 | -3.54% | 70만 |
|---|
| 2026.08.21 | ₩15,645 | ₩16,005 | ₩14,820 | ₩15,579 | -0.43% | 62.3만 |
|---|
| 2026.08.20 | ₩17,272 | ₩17,613 | ₩15,246 | ₩15,472 | -10.42% | 95.9만 |
|---|
| 2026.08.19 | ₩17,379 | ₩18,406 | ₩16,806 | ₩17,379 | 0.00% | 65.2만 |
|---|
| 2026.08.18 | ₩17,619 | ₩18,273 | ₩17,246 | ₩17,406 | -1.21% | 66.3만 |
|---|
| 2026.08.17 | ₩18,233 | ₩19,222 | ₩17,579 | ₩18,059 | -0.95% | 100.2만 |
|---|
| 2026.08.14 | ₩19,740 | ₩20,207 | ₩17,953 | ₩18,313 | -7.23% | 136.3만 |
|---|
| 2026.08.13 | ₩18,500 | ₩20,540 | ₩18,153 | ₩20,007 | +8.15% | 76.8만 |
|---|
| 2026.08.12 | ₩20,834 | ₩20,898 | ₩19,740 | ₩19,787 | -5.03% | 59.3만 |
|---|
| 2026.08.11 | ₩23,515 | ₩23,568 | ₩20,487 | ₩20,714 | -11.91% | 85.1만 |
|---|
| 2026.08.10 | ₩20,674 | ₩24,248 | ₩20,667 | ₩24,075 | +16.45% | 83.4만 |
|---|
| 2026.08.07 | ₩21,207 | ₩22,808 | ₩19,553 | ₩20,620 | -2.77% | 121.9만 |
|---|
| 2026.08.06 | ₩23,208 | ₩23,274 | ₩21,754 | ₩22,194 | -4.37% | 66.9만 |
|---|
| 2026.08.05 | ₩23,154 | ₩24,128 | ₩22,154 | ₩23,661 | +2.19% | 98.7만 |
|---|
| 2026.08.04 | ₩29,610 | ₩30,824 | ₩21,274 | ₩23,034 | -22.21% | 405.7만 |
|---|
| 2026.08.03 | ₩31,504 | ₩36,612 | ₩31,384 | ₩36,412 | +15.58% | 34.4만 |
|---|
| 2026.07.31 | ₩29,343 | ₩32,531 | ₩28,165 | ₩31,344 | +6.82% | 38.8만 |
|---|
| 2026.07.30 | ₩27,863 | ₩28,516 | ₩26,009 | ₩28,383 | +1.87% | 34만 |
|---|
| 2026.07.29 | ₩29,623 | ₩30,197 | ₩27,356 | ₩27,663 | -6.62% | 22.4만 |
|---|
| 2026.07.28 | ₩29,717 | ₩30,010 | ₩28,084 | ₩29,930 | +0.72% | 16.1만 |
|---|
| 2026.07.27 | ₩27,876 | ₩30,677 | ₩27,876 | ₩29,757 | +6.75% | 17.7만 |
|---|
| 2026.07.24 | ₩28,943 | ₩29,743 | ₩27,529 | ₩29,090 | +0.51% | 20.4만 |
|---|
| 2026.07.23 | ₩30,170 | ₩30,984 | ₩28,676 | ₩29,076 | -3.63% | 15.7만 |
|---|
| 2026.07.22 | ₩31,437 | ₩32,051 | ₩30,197 | ₩30,984 | -1.44% | 10.3만 |
|---|
| 2026.07.21 | ₩31,117 | ₩32,598 | ₩30,677 | ₩31,504 | +1.24% | 12.7만 |
|---|
| 2026.07.20 | ₩31,411 | ₩31,411 | ₩29,717 | ₩30,664 | -2.38% | 22.4만 |
|---|
| 2026.07.17 | ₩28,996 | ₩31,851 | ₩28,463 | ₩31,237 | +7.73% | 20.4만 |
|---|
| 2026.07.16 | ₩32,211 | ₩32,211 | ₩29,757 | ₩30,210 | -6.21% | 28.3만 |
|---|
| 2026.07.15 | ₩32,718 | ₩34,011 | ₩32,003 | ₩32,424 | -0.90% | 20만 |
|---|
| 2026.07.14 | ₩32,184 | ₩33,625 | ₩32,184 | ₩32,758 | +1.78% | 16.1만 |
|---|
| 2026.07.13 | ₩34,145 | ₩34,305 | ₩31,210 | ₩31,704 | -7.15% | 31.3만 |
|---|
| 2026.07.10 | ₩34,545 | ₩35,130 | ₩33,291 | ₩34,278 | -0.77% | 15.8만 |
|---|
| 2026.07.09 | ₩33,104 | ₩34,331 | ₩32,864 | ₩34,171 | +3.22% | 45만 |
|---|
| 2026.07.08 | ₩36,252 | ₩37,426 | ₩31,511 | ₩32,211 | -11.15% | 62.2만 |
|---|
| 2026.07.07 | ₩39,240 | ₩39,600 | ₩36,079 | ₩37,172 | -5.27% | 25.9만 |
|---|
| 2026.07.06 | ₩38,493 | ₩40,547 | ₩38,166 | ₩39,520 | +2.67% | 21.7만 |
|---|
| 2026.07.02 | ₩41,280 | ₩42,894 | ₩37,693 | ₩38,146 | -7.59% | 36.7만 |
|---|
| 2026.07.01 | ₩37,159 | ₩41,681 | ₩37,046 | ₩40,267 | +8.36% | 36.5만 |
|---|
| 2026.06.30 | ₩35,919 | ₩38,139 | ₩35,499 | ₩36,679 | +2.12% | 25.7만 |
|---|
| 2026.06.29 | ₩34,718 | ₩35,732 | ₩33,024 | ₩35,452 | +2.11% | 21만 |
|---|
| 2026.06.26 | ₩33,665 | ₩34,678 | ₩31,344 | ₩34,238 | +1.70% | 100.1만 |
|---|
| 2026.06.25 | ₩35,078 | ₩36,012 | ₩33,451 | ₩34,118 | -2.74% | 19.7만 |
|---|
| 2026.06.24 | ₩33,998 | ₩36,599 | ₩33,998 | ₩34,932 | +2.75% | 26.3만 |
|---|
| 2026.06.23 | ₩34,065 | ₩36,612 | ₩33,678 | ₩34,265 | +0.59% | 17.3만 |
|---|
| 2026.06.22 | ₩36,866 | ₩39,286 | ₩34,718 | ₩35,185 | -4.56% | 30.2만 |
|---|
| 2026.06.18 | ₩37,319 | ₩38,306 | ₩36,151 | ₩37,919 | +1.61% | 43.1만 |
|---|
| 2026.06.17 | ₩38,533 | ₩39,793 | ₩36,012 | ₩36,252 | -5.92% | 28.4만 |
|---|
| 2026.06.16 | ₩39,467 | ₩40,680 | ₩38,079 | ₩39,013 | -1.15% | 29.5만 |
|---|
| 2026.06.15 | ₩37,012 | ₩40,680 | ₩36,972 | ₩38,453 | +3.89% | 43.3만 |
|---|
| 2026.06.12 | ₩32,211 | ₩36,998 | ₩32,085 | ₩35,359 | +9.77% | 36.8만 |
|---|
| 2026.06.11 | ₩31,651 | ₩32,804 | ₩30,664 | ₩32,144 | +1.56% | 41.9만 |
|---|
| 2026.06.10 | ₩32,931 | ₩34,838 | ₩31,117 | ₩31,651 | -3.89% | 26.6만 |
|---|
| 2026.06.09 | ₩33,945 | ₩35,652 | ₩32,277 | ₩33,398 | -1.61% | 28.1만 |
|---|
| 2026.06.08 | ₩34,718 | ₩35,545 | ₩33,611 | ₩33,945 | -2.23% | 21.3만 |
|---|
| 2026.06.05 | ₩36,426 | ₩36,966 | ₩33,505 | ₩34,171 | -6.19% | 21.3만 |
|---|
| 2026.06.04 | ₩35,332 | ₩37,626 | ₩34,745 | ₩36,826 | +4.23% | 36만 |
|---|
| 2026.06.03 | ₩37,546 | ₩37,546 | ₩34,678 | ₩35,225 | -6.18% | 22.3만 |
|---|
| 2026.06.02 | ₩38,413 | ₩38,493 | ₩36,892 | ₩37,799 | -1.60% | 29.2만 |
|---|
| 2026.06.01 | ₩38,466 | ₩39,000 | ₩36,972 | ₩38,693 | +0.59% | 24.8만 |
|---|
| 2026.05.29 | ₩37,666 | ₩39,987 | ₩36,892 | ₩38,906 | +3.29% | 44.3만 |
|---|
| 2026.05.28 | ₩35,745 | ₩38,520 | ₩33,665 | ₩37,733 | +5.56% | 37.4만 |
|---|
| 2026.05.27 | ₩35,265 | ₩37,679 | ₩34,946 | ₩35,892 | +1.78% | 41만 |
|---|
| 2026.05.26 | ₩34,211 | ₩38,033 | ₩34,211 | ₩35,305 | +3.20% | 38.9만 |
|---|
| 2026.05.22 | ₩33,571 | ₩35,479 | ₩33,058 | ₩34,158 | +1.75% | 44.1만 |
|---|
| 2026.05.21 | ₩34,265 | ₩34,632 | ₩32,544 | ₩33,385 | -2.57% | 56.3만 |
|---|
| 2026.05.20 | ₩33,785 | ₩34,294 | ₩32,104 | ₩32,464 | -3.91% | 64.7만 |
|---|
| 2026.05.19 | ₩33,865 | ₩35,505 | ₩33,385 | ₩33,691 | -0.51% | 32.8만 |
|---|
| 2026.05.18 | ₩36,012 | ₩36,336 | ₩32,624 | ₩33,411 | -7.22% | 51.2만 |
|---|
| 2026.05.15 | ₩37,346 | ₩38,666 | ₩36,012 | ₩36,012 | -3.57% | 33.2만 |
|---|
| 2026.05.14 | ₩38,693 | ₩39,572 | ₩35,092 | ₩38,813 | +0.31% | 78.3만 |
|---|
| 2026.05.13 | ₩40,440 | ₩40,840 | ₩38,493 | ₩38,680 | -4.35% | 45.4만 |
|---|
| 2026.05.12 | ₩41,107 | ₩42,401 | ₩40,040 | ₩40,520 | -1.43% | 23.5만 |
|---|
| 2026.05.11 | ₩39,297 | ₩42,668 | ₩39,297 | ₩41,414 | +5.39% | 50.3만 |
|---|
| 2026.05.08 | ₩41,667 | ₩42,654 | ₩38,746 | ₩40,107 | -3.75% | 113.7만 |
|---|
| 2026.05.07 | ₩45,562 | ₩45,749 | ₩38,733 | ₩40,707 | -10.66% | 277.1만 |
|---|
| 2026.05.06 | ₩57,353 | ₩58,326 | ₩54,885 | ₩56,939 | -0.72% | 49만 |
|---|
| 2026.05.05 | ₩55,819 | ₩57,206 | ₩54,418 | ₩56,592 | +1.39% | 30.4만 |
|---|
| 2026.05.04 | ₩59,753 | ₩61,541 | ₩54,665 | ₩55,445 | -7.21% | 46.6만 |
|---|
| 2026.05.01 | ₩54,565 | ₩59,607 | ₩54,498 | ₩59,193 | +8.48% | 24.6만 |
|---|
| 2026.04.30 | ₩51,671 | ₩55,285 | ₩51,671 | ₩54,858 | +6.17% | 29.6만 |
|---|
| 2026.04.29 | ₩55,539 | ₩55,539 | ₩50,350 | ₩52,177 | -6.05% | 56.8만 |
|---|
| 2026.04.28 | ₩53,551 | ₩57,833 | ₩52,097 | ₩56,259 | +5.06% | 38.1만 |
|---|
| 2026.04.27 | ₩56,165 | ₩56,552 | ₩53,018 | ₩54,231 | -3.44% | 29.8만 |
|---|
| 2026.04.24 | ₩56,032 | ₩57,646 | ₩53,365 | ₩56,739 | +1.26% | 34.6만 |
|---|
| 2026.04.23 | ₩61,114 | ₩61,114 | ₩52,778 | ₩54,832 | -10.28% | 54.2만 |
|---|
| 2026.04.22 | ₩64,262 | ₩66,582 | ₩58,139 | ₩61,207 | -4.75% | 64.4만 |
|---|
| 2026.04.21 | ₩65,369 | ₩66,342 | ₩60,767 | ₩62,087 | -5.02% | 73.9만 |
|---|
| 2026.04.20 | ₩55,552 | ₩63,688 | ₩54,685 | ₩63,328 | +14.00% | 97.8만 |
|---|
| 2026.04.17 | ₩50,017 | ₩56,619 | ₩48,856 | ₩54,992 | +9.95% | 87.2만 |
|---|
| 2026.04.16 | ₩51,097 | ₩52,478 | ₩49,168 | ₩49,790 | -2.56% | 42.5만 |
|---|
| 2026.04.15 | ₩46,709 | ₩51,217 | ₩45,815 | ₩51,017 | +9.22% | 55.6만 |
|---|
| 2026.04.14 | ₩47,323 | ₩48,470 | ₩46,229 | ₩46,349 | -2.06% | 53.3만 |
|---|
| 2026.04.13 | ₩44,642 | ₩46,909 | ₩43,628 | ₩46,789 | +4.81% | 71.5만 |
|---|
| 2026.04.10 | ₩43,841 | ₩44,975 | ₩42,761 | ₩43,681 | -0.37% | 69.1만 |
|---|
| 2026.04.09 | ₩46,949 | ₩47,349 | ₩42,601 | ₩43,001 | -8.41% | 104.4만 |
|---|
| 2026.04.08 | ₩48,056 | ₩49,350 | ₩44,148 | ₩46,689 | -2.84% | 271만 |
|---|
| 2026.04.07 | ₩53,538 | ₩60,807 | ₩51,724 | ₩59,807 | +11.71% | 56.3만 |
|---|
| 2026.04.06 | ₩50,163 | ₩54,218 | ₩50,163 | ₩53,831 | +7.31% | 29.1만 |
|---|
| 2026.04.02 | ₩44,695 | ₩50,884 | ₩44,108 | ₩50,163 | +12.24% | 29.7만 |
|---|
| 2026.04.01 | ₩48,056 | ₩49,154 | ₩45,575 | ₩46,215 | -3.83% | 20.2만 |
|---|
| 2026.03.31 | ₩45,349 | ₩49,577 | ₩45,162 | ₩47,509 | +4.76% | 33.5만 |
|---|
| 2026.03.30 | ₩41,347 | ₩45,349 | ₩40,307 | ₩44,535 | +7.71% | 32.6만 |
|---|
| 2026.03.27 | ₩43,375 | ₩44,775 | ₩40,774 | ₩40,894 | -5.72% | 31.5만 |
|---|
| 2026.03.26 | ₩41,521 | ₩46,989 | ₩40,720 | ₩44,175 | +6.39% | 55.5만 |
|---|
| 2026.03.25 | ₩40,340 | ₩42,094 | ₩39,613 | ₩41,907 | +3.88% | 31.6만 |
|---|
| 2026.03.24 | ₩39,400 | ₩40,680 | ₩36,692 | ₩38,133 | -3.22% | 29.1만 |
|---|
| 2026.03.23 | ₩38,159 | ₩40,013 | ₩37,043 | ₩38,666 | +1.33% | 37.8만 |
|---|
| 2026.03.20 | ₩40,253 | ₩40,253 | ₩36,265 | ₩36,426 | -9.51% | 37.1만 |
|---|
| 2026.03.19 | ₩37,346 | ₩39,347 | ₩36,332 | ₩38,666 | +3.54% | 39.3만 |
|---|
| 2026.03.18 | ₩40,093 | ₩41,067 | ₩37,806 | ₩37,973 | -5.29% | 26.4만 |
|---|
| 2026.03.17 | ₩38,373 | ₩41,694 | ₩37,613 | ₩41,641 | +8.52% | 60.1만 |
|---|
| 2026.03.16 | ₩46,536 | ₩47,081 | ₩38,266 | ₩38,279 | -17.74% | 90만 |
|---|
| 2026.03.13 | ₩49,630 | ₩51,084 | ₩43,081 | ₩45,949 | -7.42% | 66.6만 |
|---|
| 2026.03.12 | ₩53,271 | ₩53,805 | ₩48,029 | ₩48,896 | -8.21% | 37.5만 |
|---|
| 2026.03.11 | ₩50,977 | ₩53,833 | ₩50,692 | ₩53,258 | +4.47% | 33.1만 |
|---|
| 2026.03.10 | ₩47,036 | ₩53,244 | ₩46,656 | ₩50,977 | +8.38% | 47.9만 |
|---|
| 2026.03.09 | ₩41,787 | ₩48,683 | ₩40,680 | ₩47,603 | +13.92% | 40.9만 |
|---|
| 2026.03.06 | ₩43,094 | ₩46,349 | ₩42,281 | ₩42,428 | -1.55% | 43.4만 |
|---|
| 2026.03.05 | ₩40,854 | ₩46,189 | ₩39,649 | ₩44,548 | +9.04% | 59만 |
|---|
| 2026.03.04 | ₩44,148 | ₩44,896 | ₩41,094 | ₩41,907 | -5.08% | 21.5만 |
|---|
| 2026.03.03 | ₩44,402 | ₩45,875 | ₩42,007 | ₩43,895 | -1.14% | 23.7만 |
|---|
| 2026.03.02 | ₩42,694 | ₩46,816 | ₩41,643 | ₩46,682 | +9.34% | 31.5만 |
|---|
| 2026.02.27 | ₩43,054 | ₩44,201 | ₩40,980 | ₩43,881 | +1.92% | 39.7만 |
|---|
| 2026.02.26 | ₩40,654 | ₩45,135 | ₩40,400 | ₩44,335 | +9.06% | 31만 |
|---|
| 2026.02.25 | ₩38,880 | ₩41,987 | ₩38,393 | ₩41,254 | +6.11% | 42.9만 |
|---|
| 2026.02.24 | ₩37,359 | ₩40,013 | ₩36,846 | ₩37,893 | +1.43% | 40.2만 |
|---|
| 2026.02.23 | ₩36,972 | ₩37,486 | ₩34,078 | ₩36,105 | -2.34% | 40.8만 |
|---|
| 2026.02.20 | ₩42,041 | ₩42,041 | ₩37,279 | ₩38,373 | -8.72% | 58만 |
|---|
| 2026.02.19 | ₩41,547 | ₩42,334 | ₩37,593 | ₩42,227 | +1.64% | 46.6만 |
|---|
| 2026.02.18 | ₩41,921 | ₩45,148 | ₩41,304 | ₩42,548 | +1.50% | 25.9만 |
|---|
| 2026.02.17 | ₩40,507 | ₩43,788 | ₩39,066 | ₩41,667 | +2.86% | 35.1만 |
|---|
| 2026.02.13 | ₩38,893 | ₩44,308 | ₩38,746 | ₩41,827 | +7.54% | 32.5만 |
|---|
| 2026.02.12 | ₩39,053 | ₩39,102 | ₩36,812 | ₩38,920 | -0.34% | 32.1만 |
|---|
| 2026.02.11 | ₩38,119 | ₩39,544 | ₩36,999 | ₩38,826 | +1.85% | 31.7만 |
|---|
| 2026.02.10 | ₩37,319 | ₩38,693 | ₩36,412 | ₩38,119 | +2.14% | 30.2만 |
|---|
| 2026.02.09 | ₩35,585 | ₩38,393 | ₩35,465 | ₩37,226 | +4.61% | 31.7만 |
|---|
| 2026.02.06 | ₩34,652 | ₩36,586 | ₩34,011 | ₩35,585 | +2.69% | 29.5만 |
|---|
| 2026.02.05 | ₩35,359 | ₩36,319 | ₩33,491 | ₩33,705 | -4.68% | 32.6만 |
|---|
| 2026.02.04 | ₩37,993 | ₩40,000 | ₩34,178 | ₩36,719 | -3.35% | 39.8만 |
|---|
| 2026.02.03 | ₩36,412 | ₩39,186 | ₩35,572 | ₩37,132 | +1.98% | 52.3만 |
|---|
| 2026.02.02 | ₩39,640 | ₩40,347 | ₩35,759 | ₩35,839 | -9.59% | 52.8만 |
|---|
| 2026.01.30 | ₩41,467 | ₩43,588 | ₩39,347 | ₩40,427 | -2.51% | 47.1만 |
|---|
| 2026.01.29 | ₩42,521 | ₩43,915 | ₩41,007 | ₩42,054 | -1.10% | 27.9만 |
|---|
| 2026.01.28 | ₩41,094 | ₩48,416 | ₩41,094 | ₩42,521 | +3.47% | 80.9만 |
|---|
| 2026.01.27 | ₩38,706 | ₩42,267 | ₩37,546 | ₩40,867 | +5.58% | 58.7만 |
|---|
| 2026.01.26 | ₩41,734 | ₩44,201 | ₩37,453 | ₩37,906 | -9.17% | 62.8만 |
|---|
| 2026.01.23 | ₩42,881 | ₩42,948 | ₩40,934 | ₩41,801 | -2.52% | 28.9만 |
|---|
| 2026.01.22 | ₩44,148 | ₩45,055 | ₩42,648 | ₩42,841 | -2.96% | 25.4만 |
|---|
| 2026.01.21 | ₩42,508 | ₩44,001 | ₩40,814 | ₩43,561 | +2.48% | 31.6만 |
|---|
| 2026.01.20 | ₩43,575 | ₩45,082 | ₩41,000 | ₩42,508 | -2.45% | 45.9만 |
|---|
| 2026.01.16 | ₩48,856 | ₩50,177 | ₩44,115 | ₩45,242 | -7.40% | 50.2만 |
|---|
| 2026.01.15 | ₩50,324 | ₩50,817 | ₩47,483 | ₩48,923 | -2.78% | 37.1만 |
|---|
| 2026.01.14 | ₩51,804 | ₩52,044 | ₩48,310 | ₩50,324 | -2.86% | 49만 |
|---|
| 2026.01.13 | ₩51,737 | ₩53,351 | ₩48,363 | ₩51,804 | +0.13% | 45.8만 |
|---|
| 2026.01.12 | ₩53,351 | ₩53,351 | ₩50,017 | ₩51,110 | -4.20% | 38.1만 |
|---|
| 2026.01.09 | ₩54,552 | ₩56,139 | ₩50,017 | ₩53,178 | -2.52% | 93.7만 |
|---|
| 2026.01.08 | ₩44,882 | ₩50,150 | ₩44,882 | ₩49,937 | +11.26% | 65.4만 |
|---|
| 2026.01.07 | ₩46,749 | ₩47,736 | ₩44,802 | ₩45,055 | -3.62% | 46만 |
|---|
| 2026.01.06 | ₩47,429 | ₩48,370 | ₩45,095 | ₩46,709 | -1.52% | 53.6만 |
|---|
| 2026.01.05 | ₩48,456 | ₩50,977 | ₩47,349 | ₩48,416 | -0.08% | 52.4만 |
|---|
| 2026.01.02 | ₩43,895 | ₩47,156 | ₩43,655 | ₩46,336 | +5.56% | 33.3만 |
|---|
| 2025.12.31 | ₩43,975 | ₩44,975 | ₩42,988 | ₩43,455 | -1.18% | 58.1만 |
|---|
| 2025.12.30 | ₩45,629 | ₩46,856 | ₩43,761 | ₩43,975 | -3.62% | 27.3만 |
|---|
| 2025.12.29 | ₩45,335 | ₩47,042 | ₩44,815 | ₩45,509 | +0.38% | 35.7만 |
|---|
| 2025.12.26 | ₩48,576 | ₩49,390 | ₩46,175 | ₩46,589 | -4.09% | 31.4만 |
|---|
| 2025.12.24 | ₩47,683 | ₩50,163 | ₩45,749 | ₩49,350 | +3.50% | 19.6만 |
|---|
| 2025.12.23 | ₩48,123 | ₩50,003 | ₩46,762 | ₩47,909 | -0.44% | 29.3만 |
|---|
| 2025.12.22 | ₩46,749 | ₩49,083 | ₩44,015 | ₩48,763 | +4.31% | 51.4만 |
|---|
| 2025.12.19 | ₩48,016 | ₩48,683 | ₩43,948 | ₩43,975 | -8.42% | 80.6만 |
|---|
| 2025.12.18 | ₩48,056 | ₩50,057 | ₩46,029 | ₩47,069 | -2.05% | 41.1만 |
|---|
| 2025.12.17 | ₩52,458 | ₩53,351 | ₩46,215 | ₩46,642 | -11.09% | 46.9만 |
|---|
| 2025.12.16 | ₩50,724 | ₩53,285 | ₩49,350 | ₩51,857 | +2.24% | 42.6만 |
|---|
| 2025.12.15 | ₩56,219 | ₩58,566 | ₩50,217 | ₩52,844 | -6.00% | 61.1만 |
|---|
| 2025.12.12 | ₩63,581 | ₩64,168 | ₩55,238 | ₩55,712 | -12.38% | 78만 |
|---|
| 2025.12.11 | ₩66,822 | ₩67,109 | ₩58,113 | ₩64,768 | -3.07% | 62만 |
|---|
| 2025.12.10 | ₩64,808 | ₩68,236 | ₩61,621 | ₩67,529 | +4.20% | 50.4만 |
|---|
| 2025.12.09 | ₩61,927 | ₩64,662 | ₩60,620 | ₩63,475 | +2.50% | 45.9만 |
|---|
| 2025.12.08 | ₩62,181 | ₩66,276 | ₩61,354 | ₩62,221 | +0.06% | 39.9만 |
|---|
| 2025.12.05 | ₩66,289 | ₩66,689 | ₩60,234 | ₩60,607 | -8.57% | 35.7만 |
|---|
| 2025.12.04 | ₩58,420 | ₩67,903 | ₩58,233 | ₩66,622 | +14.04% | 56.3만 |
|---|
| 2025.12.03 | ₩58,326 | ₩60,379 | ₩56,672 | ₩59,193 | +1.49% | 46만 |
|---|
| 2025.12.02 | ₩61,527 | ₩63,621 | ₩58,139 | ₩58,313 | -5.22% | 39만 |
|---|
| 2025.12.01 | ₩61,927 | ₩62,584 | ₩57,099 | ₩60,180 | -2.82% | 55.2만 |
|---|
| 2025.11.28 | ₩65,075 | ₩65,209 | ₩62,114 | ₩64,582 | -0.76% | 20.7만 |
|---|
| 2025.11.26 | ₩62,248 | ₩63,901 | ₩60,234 | ₩62,874 | +1.01% | 47.7만 |
|---|
| 2025.11.25 | ₩61,261 | ₩62,074 | ₩57,446 | ₩60,687 | -0.94% | 31.4만 |
|---|
| 2025.11.24 | ₩60,260 | ₩63,681 | ₩58,340 | ₩60,954 | +1.15% | 72.4만 |
|---|
| 2025.11.21 | ₩56,739 | ₩61,140 | ₩55,005 | ₩60,087 | +5.90% | 47.5만 |
|---|
| 2025.11.20 | ₩67,449 | ₩70,010 | ₩58,740 | ₩59,020 | -12.50% | 62.6만 |
|---|
| 2025.11.19 | ₩71,651 | ₩73,358 | ₩64,515 | ₩64,808 | -9.55% | 38.5만 |
|---|
| 2025.11.18 | ₩69,090 | ₩74,358 | ₩68,009 | ₩72,784 | +5.35% | 35.2만 |
|---|
| 2025.11.17 | ₩73,518 | ₩76,632 | ₩68,023 | ₩70,197 | -4.52% | 64.6만 |
|---|
| 2025.11.14 | ₩69,357 | ₩83,361 | ₩69,357 | ₩75,025 | +8.17% | 61.8만 |
|---|
| 2025.11.13 | ₩71,224 | ₩79,253 | ₩66,689 | ₩76,572 | +7.51% | 109.7만 |
|---|
| 2025.11.12 | ₩85,242 | ₩87,123 | ₩77,793 | ₩78,906 | -7.43% | 51.9만 |
|---|
| 2025.11.11 | ₩85,949 | ₩85,949 | ₩79,493 | ₩84,628 | -1.54% | 45.6만 |
|---|
| 2025.11.10 | ₩86,189 | ₩91,429 | ₩79,731 | ₩88,123 | +2.24% | 73.1만 |
|---|
| 2025.11.07 | ₩76,012 | ₩77,226 | ₩69,863 | ₩76,479 | +0.61% | 59.3만 |
|---|
| 2025.11.06 | ₩82,588 | ₩85,429 | ₩78,533 | ₩80,800 | -2.16% | 50.1만 |
|---|
| 2025.11.05 | ₩88,096 | ₩91,124 | ₩80,707 | ₩81,654 | -7.31% | 66.2만 |
|---|
| 2025.11.04 | ₩96,126 | ₩104,808 | ₩84,708 | ₩86,549 | -9.96% | 89.6만 |
|---|
| 2025.11.03 | ₩97,019 | ₩105,329 | ₩88,029 | ₩97,286 | +0.27% | 94.5만 |
|---|
| 2025.10.31 | ₩101,154 | ₩101,367 | ₩93,725 | ₩97,646 | -3.47% | 20.7만 |
|---|
| 2025.10.30 | ₩102,314 | ₩102,734 | ₩92,698 | ₩96,366 | -5.81% | 45.9만 |
|---|
| 2025.10.29 | ₩100,034 | ₩110,557 | ₩100,034 | ₩103,901 | +3.87% | 51.6만 |
|---|
| 2025.10.28 | ₩104,168 | ₩105,889 | ₩98,886 | ₩101,327 | -2.73% | 43.5만 |
|---|
| 2025.10.27 | ₩109,463 | ₩110,170 | ₩99,460 | ₩104,702 | -4.35% | 61만 |
|---|
| 2025.10.24 | ₩116,639 | ₩123,628 | ₩105,702 | ₩106,062 | -9.07% | 115.2만 |
|---|
| 2025.10.23 | ₩88,029 | ₩116,626 | ₩87,896 | ₩114,798 | +30.41% | 133.5만 |
|---|
| 2025.10.22 | ₩97,833 | ₩99,167 | ₩82,027 | ₩87,936 | -10.12% | 127.2만 |
|---|
| 2025.10.21 | ₩105,862 | ₩109,370 | ₩97,726 | ₩99,887 | -5.64% | 88.5만 |
|---|
| 2025.10.20 | ₩86,216 | ₩112,651 | ₩85,642 | ₩108,556 | +25.91% | 158.9만 |
|---|
| 2025.10.17 | ₩75,945 | ₩84,495 | ₩74,425 | ₩84,495 | +11.26% | 62만 |
|---|
| 2025.10.16 | ₩80,027 | ₩86,696 | ₩76,492 | ₩76,839 | -3.98% | 132.6만 |
|---|
| 2025.10.15 | ₩70,023 | ₩79,877 | ₩67,689 | ₩79,853 | +14.04% | 99.5만 |
|---|
| 2025.10.14 | ₩65,755 | ₩69,357 | ₩63,054 | ₩66,582 | +1.26% | 74.9만 |
|---|
| 2025.10.13 | ₩75,612 | ₩76,012 | ₩64,288 | ₩67,769 | -10.37% | 105.7만 |
|---|
| 2025.10.10 | ₩80,027 | ₩86,496 | ₩75,679 | ₩75,879 | -5.18% | 76.4만 |
|---|