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 | ₩13,425 | ₩13,971 | ₩12,985 | ₩13,145 | -2.09% | 51.9만 |
| 2026.10.08 | ₩13,478 | ₩14,298 | ₩12,598 | ₩13,531 | +0.40% | 113.4만 |
| 2026.10.07 | ₩14,198 | ₩14,406 | ₩12,803 | ₩13,225 | -6.85% | 117.6만 |
| 2026.10.06 | ₩15,158 | ₩15,518 | ₩14,424 | ₩14,944 | -1.41% | 68.9만 |
| 2026.10.05 | ₩15,704 | ₩15,884 | ₩14,231 | ₩14,838 | -5.52% | 56.7만 |
| 2026.10.02 | ₩16,397 | ₩17,601 | ₩15,471 | ₩15,718 | -4.15% | 101.9만 |
| 2026.10.01 | ₩14,758 | ₩15,198 | ₩13,750 | ₩14,918 | +1.08% | 52.7만 |
| 2026.09.30 | ₩13,838 | ₩16,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,664 |
| +5.97% |
| 186.9만 |
| 2026.09.29 | ₩13,505 | ₩13,931 | ₩13,078 | ₩13,638 | +0.99% | 44.7만 |
|---|
| 2026.09.28 | ₩13,798 | ₩13,945 | ₩13,265 | ₩13,438 | -2.61% | 48.7만 |
|---|
| 2026.09.25 | ₩14,398 | ₩14,851 | ₩13,651 | ₩13,931 | -3.24% | 59.2만 |
|---|
| 2026.09.24 | ₩15,931 | ₩15,931 | ₩14,344 | ₩14,451 | -9.29% | 124.7만 |
|---|
| 2026.09.23 | ₩17,344 | ₩17,344 | ₩16,024 | ₩16,211 | -6.53% | 46.4만 |
|---|
| 2026.09.22 | ₩16,691 | ₩17,597 | ₩16,068 | ₩17,517 | +4.95% | 44만 |
|---|
| 2026.09.21 | ₩16,491 | ₩17,024 | ₩16,118 | ₩16,557 | +0.40% | 39.2만 |
|---|
| 2026.09.18 | ₩16,291 | ₩16,877 | ₩16,038 | ₩16,078 | -1.31% | 46.4만 |
|---|
| 2026.09.17 | ₩16,877 | ₩16,997 | ₩16,131 | ₩16,424 | -2.69% | 29.2만 |
|---|
| 2026.09.16 | ₩16,944 | ₩17,011 | ₩15,771 | ₩16,477 | -2.75% | 51.4만 |
|---|
| 2026.09.15 | ₩16,824 | ₩17,064 | ₩16,024 | ₩17,024 | +1.19% | 51.4만 |
|---|
| 2026.09.14 | ₩16,984 | ₩17,517 | ₩16,531 | ₩17,017 | +0.20% | 33만 |
|---|
| 2026.09.11 | ₩17,851 | ₩18,451 | ₩17,251 | ₩17,264 | -3.29% | 31.3만 |
|---|
| 2026.09.10 | ₩17,757 | ₩18,061 | ₩17,331 | ₩17,611 | -0.83% | 28.6만 |
|---|
| 2026.09.09 | ₩18,357 | ₩19,197 | ₩17,791 | ₩17,944 | -2.25% | 24.3만 |
|---|
| 2026.09.08 | ₩19,197 | ₩19,480 | ₩17,783 | ₩18,131 | -5.56% | 45.5만 |
|---|
| 2026.09.04 | ₩17,224 | ₩19,690 | ₩16,877 | ₩19,297 | +12.04% | 72.7만 |
|---|
| 2026.09.03 | ₩16,411 | ₩17,944 | ₩16,411 | ₩17,597 | +7.23% | 36.3만 |
|---|
| 2026.09.02 | ₩16,264 | ₩16,824 | ₩15,984 | ₩16,397 | +0.82% | 37.5만 |
|---|
| 2026.09.01 | ₩18,037 | ₩18,111 | ₩16,204 | ₩16,304 | -9.61% | 71.4만 |
|---|
| 2026.08.31 | ₩19,410 | ₩19,664 | ₩17,784 | ₩18,451 | -4.95% | 56.4만 |
|---|
| 2026.08.28 | ₩19,290 | ₩20,304 | ₩18,397 | ₩18,464 | -4.28% | 53.2만 |
|---|
| 2026.08.27 | ₩18,144 | ₩20,390 | ₩17,668 | ₩19,450 | +7.20% | 93.7만 |
|---|
| 2026.08.26 | ₩16,557 | ₩18,277 | ₩16,238 | ₩17,877 | +7.97% | 74.5만 |
|---|
| 2026.08.25 | ₩15,611 | ₩16,611 | ₩14,958 | ₩16,397 | +5.04% | 95.2만 |
|---|
| 2026.08.24 | ₩16,211 | ₩16,744 | ₩15,140 | ₩15,638 | -3.54% | 70만 |
|---|
| 2026.08.21 | ₩15,638 | ₩15,998 | ₩14,812 | ₩15,571 | -0.43% | 62.3만 |
|---|
| 2026.08.20 | ₩17,264 | ₩17,604 | ₩15,239 | ₩15,464 | -10.42% | 95.9만 |
|---|
| 2026.08.19 | ₩17,371 | ₩18,397 | ₩16,797 | ₩17,371 | 0.00% | 65.2만 |
|---|
| 2026.08.18 | ₩17,611 | ₩18,264 | ₩17,237 | ₩17,397 | -1.21% | 66.3만 |
|---|
| 2026.08.17 | ₩18,224 | ₩19,213 | ₩17,571 | ₩18,051 | -0.95% | 100.2만 |
|---|
| 2026.08.14 | ₩19,730 | ₩20,197 | ₩17,944 | ₩18,304 | -7.23% | 136.3만 |
|---|
| 2026.08.13 | ₩18,491 | ₩20,530 | ₩18,144 | ₩19,997 | +8.15% | 76.8만 |
|---|
| 2026.08.12 | ₩20,823 | ₩20,887 | ₩19,730 | ₩19,777 | -5.03% | 59.3만 |
|---|
| 2026.08.11 | ₩23,503 | ₩23,556 | ₩20,477 | ₩20,704 | -11.91% | 85.1만 |
|---|
| 2026.08.10 | ₩20,664 | ₩24,236 | ₩20,657 | ₩24,063 | +16.45% | 83.4만 |
|---|
| 2026.08.07 | ₩21,197 | ₩22,797 | ₩19,544 | ₩20,610 | -2.77% | 121.9만 |
|---|
| 2026.08.06 | ₩23,196 | ₩23,263 | ₩21,743 | ₩22,183 | -4.37% | 66.9만 |
|---|
| 2026.08.05 | ₩23,143 | ₩24,116 | ₩22,143 | ₩23,650 | +2.19% | 98.7만 |
|---|
| 2026.08.04 | ₩29,595 | ₩30,809 | ₩21,263 | ₩23,023 | -22.21% | 405.7만 |
|---|
| 2026.08.03 | ₩31,489 | ₩36,594 | ₩31,369 | ₩36,394 | +15.58% | 34.4만 |
|---|
| 2026.07.31 | ₩29,329 | ₩32,515 | ₩28,152 | ₩31,329 | +6.82% | 38.8만 |
|---|
| 2026.07.30 | ₩27,849 | ₩28,502 | ₩25,996 | ₩28,369 | +1.87% | 34만 |
|---|
| 2026.07.29 | ₩29,609 | ₩30,182 | ₩27,342 | ₩27,649 | -6.62% | 22.4만 |
|---|
| 2026.07.28 | ₩29,702 | ₩29,995 | ₩28,070 | ₩29,915 | +0.72% | 16.1만 |
|---|
| 2026.07.27 | ₩27,862 | ₩30,662 | ₩27,862 | ₩29,742 | +6.75% | 17.7만 |
|---|
| 2026.07.24 | ₩28,929 | ₩29,729 | ₩27,516 | ₩29,076 | +0.51% | 20.4만 |
|---|
| 2026.07.23 | ₩30,155 | ₩30,969 | ₩28,662 | ₩29,062 | -3.63% | 15.7만 |
|---|
| 2026.07.22 | ₩31,422 | ₩32,035 | ₩30,182 | ₩30,969 | -1.44% | 10.3만 |
|---|
| 2026.07.21 | ₩31,102 | ₩32,582 | ₩30,662 | ₩31,489 | +1.24% | 12.7만 |
|---|
| 2026.07.20 | ₩31,395 | ₩31,395 | ₩29,702 | ₩30,649 | -2.38% | 22.4만 |
|---|
| 2026.07.17 | ₩28,982 | ₩31,835 | ₩28,449 | ₩31,222 | +7.73% | 20.4만 |
|---|
| 2026.07.16 | ₩32,195 | ₩32,195 | ₩29,742 | ₩30,195 | -6.21% | 28.3만 |
|---|
| 2026.07.15 | ₩32,702 | ₩33,995 | ₩31,987 | ₩32,408 | -0.90% | 20만 |
|---|
| 2026.07.14 | ₩32,168 | ₩33,608 | ₩32,168 | ₩32,742 | +1.78% | 16.1만 |
|---|
| 2026.07.13 | ₩34,128 | ₩34,288 | ₩31,195 | ₩31,689 | -7.15% | 31.3만 |
|---|
| 2026.07.10 | ₩34,528 | ₩35,113 | ₩33,275 | ₩34,261 | -0.77% | 15.8만 |
|---|
| 2026.07.09 | ₩33,088 | ₩34,315 | ₩32,848 | ₩34,155 | +3.22% | 45만 |
|---|
| 2026.07.08 | ₩36,234 | ₩37,408 | ₩31,495 | ₩32,195 | -11.15% | 62.2만 |
|---|
| 2026.07.07 | ₩39,221 | ₩39,581 | ₩36,061 | ₩37,154 | -5.27% | 25.9만 |
|---|
| 2026.07.06 | ₩38,474 | ₩40,527 | ₩38,148 | ₩39,501 | +2.67% | 21.7만 |
|---|
| 2026.07.02 | ₩41,260 | ₩42,873 | ₩37,674 | ₩38,128 | -7.59% | 36.7만 |
|---|
| 2026.07.01 | ₩37,141 | ₩41,660 | ₩37,028 | ₩40,247 | +8.36% | 36.5만 |
|---|
| 2026.06.30 | ₩35,901 | ₩38,121 | ₩35,481 | ₩36,661 | +2.12% | 25.7만 |
|---|
| 2026.06.29 | ₩34,701 | ₩35,715 | ₩33,008 | ₩35,435 | +2.11% | 21만 |
|---|
| 2026.06.26 | ₩33,648 | ₩34,661 | ₩31,329 | ₩34,221 | +1.70% | 100.1만 |
|---|
| 2026.06.25 | ₩35,061 | ₩35,995 | ₩33,435 | ₩34,101 | -2.74% | 19.7만 |
|---|
| 2026.06.24 | ₩33,981 | ₩36,581 | ₩33,981 | ₩34,915 | +2.75% | 26.3만 |
|---|
| 2026.06.23 | ₩34,048 | ₩36,594 | ₩33,662 | ₩34,248 | +0.59% | 17.3만 |
|---|
| 2026.06.22 | ₩36,848 | ₩39,267 | ₩34,701 | ₩35,168 | -4.56% | 30.2만 |
|---|
| 2026.06.18 | ₩37,301 | ₩38,287 | ₩36,133 | ₩37,901 | +1.61% | 43.1만 |
|---|
| 2026.06.17 | ₩38,514 | ₩39,774 | ₩35,995 | ₩36,234 | -5.92% | 28.4만 |
|---|
| 2026.06.16 | ₩39,447 | ₩40,660 | ₩38,061 | ₩38,994 | -1.15% | 29.5만 |
|---|
| 2026.06.15 | ₩36,994 | ₩40,660 | ₩36,954 | ₩38,434 | +3.89% | 43.3만 |
|---|
| 2026.06.12 | ₩32,195 | ₩36,980 | ₩32,070 | ₩35,341 | +9.77% | 36.8만 |
|---|
| 2026.06.11 | ₩31,635 | ₩32,788 | ₩30,649 | ₩32,128 | +1.56% | 41.9만 |
|---|
| 2026.06.10 | ₩32,915 | ₩34,821 | ₩31,102 | ₩31,635 | -3.89% | 26.6만 |
|---|
| 2026.06.09 | ₩33,928 | ₩35,635 | ₩32,262 | ₩33,382 | -1.61% | 28.1만 |
|---|
| 2026.06.08 | ₩34,701 | ₩35,528 | ₩33,595 | ₩33,928 | -2.23% | 21.3만 |
|---|
| 2026.06.05 | ₩36,408 | ₩36,948 | ₩33,488 | ₩34,155 | -6.19% | 21.3만 |
|---|
| 2026.06.04 | ₩35,315 | ₩37,608 | ₩34,728 | ₩36,808 | +4.23% | 36만 |
|---|
| 2026.06.03 | ₩37,528 | ₩37,528 | ₩34,661 | ₩35,208 | -6.18% | 22.3만 |
|---|
| 2026.06.02 | ₩38,394 | ₩38,474 | ₩36,874 | ₩37,781 | -1.60% | 29.2만 |
|---|
| 2026.06.01 | ₩38,447 | ₩38,981 | ₩36,954 | ₩38,674 | +0.59% | 24.8만 |
|---|
| 2026.05.29 | ₩37,648 | ₩39,967 | ₩36,874 | ₩38,887 | +3.29% | 44.3만 |
|---|
| 2026.05.28 | ₩35,728 | ₩38,501 | ₩33,648 | ₩37,714 | +5.56% | 37.4만 |
|---|
| 2026.05.27 | ₩35,248 | ₩37,661 | ₩34,929 | ₩35,875 | +1.78% | 41만 |
|---|
| 2026.05.26 | ₩34,195 | ₩38,014 | ₩34,195 | ₩35,288 | +3.20% | 38.9만 |
|---|
| 2026.05.22 | ₩33,555 | ₩35,461 | ₩33,042 | ₩34,141 | +1.75% | 44.1만 |
|---|
| 2026.05.21 | ₩34,248 | ₩34,615 | ₩32,528 | ₩33,368 | -2.57% | 56.3만 |
|---|
| 2026.05.20 | ₩33,768 | ₩34,277 | ₩32,088 | ₩32,448 | -3.91% | 64.7만 |
|---|
| 2026.05.19 | ₩33,848 | ₩35,488 | ₩33,368 | ₩33,675 | -0.51% | 32.8만 |
|---|
| 2026.05.18 | ₩35,995 | ₩36,318 | ₩32,608 | ₩33,395 | -7.22% | 51.2만 |
|---|
| 2026.05.15 | ₩37,328 | ₩38,647 | ₩35,995 | ₩35,995 | -3.57% | 33.2만 |
|---|
| 2026.05.14 | ₩38,674 | ₩39,553 | ₩35,075 | ₩38,794 | +0.31% | 78.3만 |
|---|
| 2026.05.13 | ₩40,421 | ₩40,820 | ₩38,474 | ₩38,661 | -4.35% | 45.4만 |
|---|
| 2026.05.12 | ₩41,087 | ₩42,380 | ₩40,021 | ₩40,500 | -1.43% | 23.5만 |
|---|
| 2026.05.11 | ₩39,278 | ₩42,647 | ₩39,278 | ₩41,394 | +5.39% | 50.3만 |
|---|
| 2026.05.08 | ₩41,647 | ₩42,633 | ₩38,727 | ₩40,087 | -3.75% | 113.7만 |
|---|
| 2026.05.07 | ₩45,540 | ₩45,726 | ₩38,714 | ₩40,687 | -10.66% | 277.1만 |
|---|
| 2026.05.06 | ₩57,325 | ₩58,298 | ₩54,858 | ₩56,911 | -0.72% | 49만 |
|---|
| 2026.05.05 | ₩55,791 | ₩57,178 | ₩54,392 | ₩56,565 | +1.39% | 30.4만 |
|---|
| 2026.05.04 | ₩59,724 | ₩61,511 | ₩54,638 | ₩55,418 | -7.21% | 46.6만 |
|---|
| 2026.05.01 | ₩54,538 | ₩59,578 | ₩54,472 | ₩59,164 | +8.48% | 24.6만 |
|---|
| 2026.04.30 | ₩51,645 | ₩55,258 | ₩51,645 | ₩54,832 | +6.17% | 29.6만 |
|---|
| 2026.04.29 | ₩55,512 | ₩55,512 | ₩50,326 | ₩52,152 | -6.05% | 56.8만 |
|---|
| 2026.04.28 | ₩53,525 | ₩57,805 | ₩52,072 | ₩56,231 | +5.06% | 38.1만 |
|---|
| 2026.04.27 | ₩56,138 | ₩56,525 | ₩52,992 | ₩54,205 | -3.44% | 29.8만 |
|---|
| 2026.04.24 | ₩56,005 | ₩57,618 | ₩53,339 | ₩56,711 | +1.26% | 34.6만 |
|---|
| 2026.04.23 | ₩61,084 | ₩61,084 | ₩52,752 | ₩54,805 | -10.28% | 54.2만 |
|---|
| 2026.04.22 | ₩64,230 | ₩66,550 | ₩58,111 | ₩61,177 | -4.75% | 64.4만 |
|---|
| 2026.04.21 | ₩65,337 | ₩66,310 | ₩60,737 | ₩62,057 | -5.02% | 73.9만 |
|---|
| 2026.04.20 | ₩55,525 | ₩63,657 | ₩54,658 | ₩63,297 | +14.00% | 97.8만 |
|---|
| 2026.04.17 | ₩49,992 | ₩56,591 | ₩48,833 | ₩54,965 | +9.95% | 87.2만 |
|---|
| 2026.04.16 | ₩51,072 | ₩52,452 | ₩49,145 | ₩49,766 | -2.56% | 42.5만 |
|---|
| 2026.04.15 | ₩46,686 | ₩51,192 | ₩45,793 | ₩50,992 | +9.22% | 55.6만 |
|---|
| 2026.04.14 | ₩47,299 | ₩48,446 | ₩46,206 | ₩46,326 | -2.06% | 53.3만 |
|---|
| 2026.04.13 | ₩44,620 | ₩46,886 | ₩43,607 | ₩46,766 | +4.81% | 71.5만 |
|---|
| 2026.04.10 | ₩43,820 | ₩44,953 | ₩42,740 | ₩43,660 | -0.37% | 69.1만 |
|---|
| 2026.04.09 | ₩46,926 | ₩47,326 | ₩42,580 | ₩42,980 | -8.41% | 104.4만 |
|---|
| 2026.04.08 | ₩48,033 | ₩49,326 | ₩44,127 | ₩46,666 | -2.84% | 271만 |
|---|
| 2026.04.07 | ₩53,512 | ₩60,777 | ₩51,699 | ₩59,778 | +11.71% | 56.3만 |
|---|
| 2026.04.06 | ₩50,139 | ₩54,192 | ₩50,139 | ₩53,805 | +7.31% | 29.1만 |
|---|
| 2026.04.02 | ₩44,673 | ₩50,859 | ₩44,087 | ₩50,139 | +12.24% | 29.7만 |
|---|
| 2026.04.01 | ₩48,033 | ₩49,130 | ₩45,553 | ₩46,193 | -3.83% | 20.2만 |
|---|
| 2026.03.31 | ₩45,326 | ₩49,552 | ₩45,140 | ₩47,486 | +4.76% | 33.5만 |
|---|
| 2026.03.30 | ₩41,327 | ₩45,326 | ₩40,287 | ₩44,513 | +7.71% | 32.6만 |
|---|
| 2026.03.27 | ₩43,353 | ₩44,753 | ₩40,754 | ₩40,874 | -5.72% | 31.5만 |
|---|
| 2026.03.26 | ₩41,500 | ₩46,966 | ₩40,700 | ₩44,153 | +6.39% | 55.5만 |
|---|
| 2026.03.25 | ₩40,321 | ₩42,074 | ₩39,594 | ₩41,887 | +3.88% | 31.6만 |
|---|
| 2026.03.24 | ₩39,381 | ₩40,660 | ₩36,674 | ₩38,114 | -3.22% | 29.1만 |
|---|
| 2026.03.23 | ₩38,141 | ₩39,994 | ₩37,025 | ₩38,647 | +1.33% | 37.8만 |
|---|
| 2026.03.20 | ₩40,234 | ₩40,234 | ₩36,248 | ₩36,408 | -9.51% | 37.1만 |
|---|
| 2026.03.19 | ₩37,328 | ₩39,327 | ₩36,314 | ₩38,647 | +3.54% | 39.3만 |
|---|
| 2026.03.18 | ₩40,074 | ₩41,047 | ₩37,788 | ₩37,954 | -5.29% | 26.4만 |
|---|
| 2026.03.17 | ₩38,354 | ₩41,674 | ₩37,594 | ₩41,620 | +8.52% | 60.1만 |
|---|
| 2026.03.16 | ₩46,513 | ₩47,058 | ₩38,248 | ₩38,261 | -17.74% | 90만 |
|---|
| 2026.03.13 | ₩49,606 | ₩51,059 | ₩43,060 | ₩45,926 | -7.42% | 66.6만 |
|---|
| 2026.03.12 | ₩53,245 | ₩53,778 | ₩48,006 | ₩48,873 | -8.21% | 37.5만 |
|---|
| 2026.03.11 | ₩50,952 | ₩53,806 | ₩50,667 | ₩53,232 | +4.47% | 33.1만 |
|---|
| 2026.03.10 | ₩47,013 | ₩53,219 | ₩46,633 | ₩50,952 | +8.38% | 47.9만 |
|---|
| 2026.03.09 | ₩41,767 | ₩48,659 | ₩40,660 | ₩47,579 | +13.92% | 40.9만 |
|---|
| 2026.03.06 | ₩43,073 | ₩46,326 | ₩42,260 | ₩42,407 | -1.55% | 43.4만 |
|---|
| 2026.03.05 | ₩40,834 | ₩46,166 | ₩39,630 | ₩44,527 | +9.04% | 59만 |
|---|
| 2026.03.04 | ₩44,127 | ₩44,874 | ₩41,074 | ₩41,887 | -5.08% | 21.5만 |
|---|
| 2026.03.03 | ₩44,380 | ₩45,853 | ₩41,987 | ₩43,873 | -1.14% | 23.7만 |
|---|
| 2026.03.02 | ₩42,673 | ₩46,793 | ₩41,623 | ₩46,660 | +9.34% | 31.5만 |
|---|
| 2026.02.27 | ₩43,033 | ₩44,180 | ₩40,960 | ₩43,860 | +1.92% | 39.7만 |
|---|
| 2026.02.26 | ₩40,634 | ₩45,113 | ₩40,381 | ₩44,313 | +9.06% | 31만 |
|---|
| 2026.02.25 | ₩38,861 | ₩41,967 | ₩38,374 | ₩41,234 | +6.11% | 42.9만 |
|---|
| 2026.02.24 | ₩37,341 | ₩39,994 | ₩36,828 | ₩37,874 | +1.43% | 40.2만 |
|---|
| 2026.02.23 | ₩36,954 | ₩37,468 | ₩34,061 | ₩36,088 | -2.34% | 40.8만 |
|---|
| 2026.02.20 | ₩42,020 | ₩42,020 | ₩37,261 | ₩38,354 | -8.72% | 58만 |
|---|
| 2026.02.19 | ₩41,527 | ₩42,314 | ₩37,574 | ₩42,207 | +1.64% | 46.6만 |
|---|
| 2026.02.18 | ₩41,900 | ₩45,126 | ₩41,284 | ₩42,527 | +1.50% | 25.9만 |
|---|
| 2026.02.17 | ₩40,487 | ₩43,767 | ₩39,047 | ₩41,647 | +2.86% | 35.1만 |
|---|
| 2026.02.13 | ₩38,874 | ₩44,287 | ₩38,727 | ₩41,807 | +7.54% | 32.5만 |
|---|
| 2026.02.12 | ₩39,034 | ₩39,083 | ₩36,794 | ₩38,901 | -0.34% | 32.1만 |
|---|
| 2026.02.11 | ₩38,101 | ₩39,525 | ₩36,981 | ₩38,807 | +1.85% | 31.7만 |
|---|
| 2026.02.10 | ₩37,301 | ₩38,674 | ₩36,394 | ₩38,101 | +2.14% | 30.2만 |
|---|
| 2026.02.09 | ₩35,568 | ₩38,374 | ₩35,448 | ₩37,208 | +4.61% | 31.7만 |
|---|
| 2026.02.06 | ₩34,635 | ₩36,568 | ₩33,995 | ₩35,568 | +2.69% | 29.5만 |
|---|
| 2026.02.05 | ₩35,341 | ₩36,301 | ₩33,475 | ₩33,688 | -4.68% | 32.6만 |
|---|
| 2026.02.04 | ₩37,974 | ₩39,981 | ₩34,161 | ₩36,701 | -3.35% | 39.8만 |
|---|
| 2026.02.03 | ₩36,394 | ₩39,167 | ₩35,555 | ₩37,114 | +1.98% | 52.3만 |
|---|
| 2026.02.02 | ₩39,621 | ₩40,327 | ₩35,741 | ₩35,821 | -9.59% | 52.8만 |
|---|
| 2026.01.30 | ₩41,447 | ₩43,567 | ₩39,327 | ₩40,407 | -2.51% | 47.1만 |
|---|
| 2026.01.29 | ₩42,500 | ₩43,893 | ₩40,987 | ₩42,034 | -1.10% | 27.9만 |
|---|
| 2026.01.28 | ₩41,074 | ₩48,393 | ₩41,074 | ₩42,500 | +3.47% | 80.9만 |
|---|
| 2026.01.27 | ₩38,687 | ₩42,247 | ₩37,528 | ₩40,847 | +5.58% | 58.7만 |
|---|
| 2026.01.26 | ₩41,714 | ₩44,180 | ₩37,434 | ₩37,888 | -9.17% | 62.8만 |
|---|
| 2026.01.23 | ₩42,860 | ₩42,927 | ₩40,914 | ₩41,780 | -2.52% | 28.9만 |
|---|
| 2026.01.22 | ₩44,127 | ₩45,033 | ₩42,627 | ₩42,820 | -2.96% | 25.4만 |
|---|
| 2026.01.21 | ₩42,487 | ₩43,980 | ₩40,794 | ₩43,540 | +2.48% | 31.6만 |
|---|
| 2026.01.20 | ₩43,553 | ₩45,060 | ₩40,980 | ₩42,487 | -2.45% | 45.9만 |
|---|
| 2026.01.16 | ₩48,833 | ₩50,152 | ₩44,093 | ₩45,220 | -7.40% | 50.2만 |
|---|
| 2026.01.15 | ₩50,299 | ₩50,792 | ₩47,459 | ₩48,899 | -2.78% | 37.1만 |
|---|
| 2026.01.14 | ₩51,779 | ₩52,019 | ₩48,286 | ₩50,299 | -2.86% | 49만 |
|---|
| 2026.01.13 | ₩51,712 | ₩53,325 | ₩48,339 | ₩51,779 | +0.13% | 45.8만 |
|---|
| 2026.01.12 | ₩53,325 | ₩53,325 | ₩49,992 | ₩51,086 | -4.20% | 38.1만 |
|---|
| 2026.01.09 | ₩54,525 | ₩56,111 | ₩49,992 | ₩53,152 | -2.52% | 93.7만 |
|---|
| 2026.01.08 | ₩44,860 | ₩50,126 | ₩44,860 | ₩49,912 | +11.26% | 65.4만 |
|---|
| 2026.01.07 | ₩46,726 | ₩47,713 | ₩44,780 | ₩45,033 | -3.62% | 46만 |
|---|
| 2026.01.06 | ₩47,406 | ₩48,346 | ₩45,073 | ₩46,686 | -1.52% | 53.6만 |
|---|
| 2026.01.05 | ₩48,433 | ₩50,952 | ₩47,326 | ₩48,393 | -0.08% | 52.4만 |
|---|
| 2026.01.02 | ₩43,873 | ₩47,133 | ₩43,633 | ₩46,313 | +5.56% | 33.3만 |
|---|
| 2025.12.31 | ₩43,953 | ₩44,953 | ₩42,967 | ₩43,433 | -1.18% | 58.1만 |
|---|
| 2025.12.30 | ₩45,606 | ₩46,833 | ₩43,740 | ₩43,953 | -3.62% | 27.3만 |
|---|
| 2025.12.29 | ₩45,313 | ₩47,019 | ₩44,793 | ₩45,486 | +0.38% | 35.7만 |
|---|
| 2025.12.26 | ₩48,553 | ₩49,366 | ₩46,153 | ₩46,566 | -4.09% | 31.4만 |
|---|
| 2025.12.24 | ₩47,659 | ₩50,139 | ₩45,726 | ₩49,326 | +3.50% | 19.6만 |
|---|
| 2025.12.23 | ₩48,099 | ₩49,979 | ₩46,740 | ₩47,886 | -0.44% | 29.3만 |
|---|
| 2025.12.22 | ₩46,726 | ₩49,059 | ₩43,993 | ₩48,739 | +4.31% | 51.4만 |
|---|
| 2025.12.19 | ₩47,993 | ₩48,659 | ₩43,927 | ₩43,953 | -8.42% | 80.6만 |
|---|
| 2025.12.18 | ₩48,033 | ₩50,032 | ₩46,006 | ₩47,046 | -2.05% | 41.1만 |
|---|
| 2025.12.17 | ₩52,432 | ₩53,325 | ₩46,193 | ₩46,620 | -11.09% | 46.9만 |
|---|
| 2025.12.16 | ₩50,699 | ₩53,259 | ₩49,326 | ₩51,832 | +2.24% | 42.6만 |
|---|
| 2025.12.15 | ₩56,191 | ₩58,538 | ₩50,192 | ₩52,819 | -6.00% | 61.1만 |
|---|
| 2025.12.12 | ₩63,550 | ₩64,137 | ₩55,212 | ₩55,685 | -12.38% | 78만 |
|---|
| 2025.12.11 | ₩66,790 | ₩67,076 | ₩58,084 | ₩64,737 | -3.07% | 62만 |
|---|
| 2025.12.10 | ₩64,777 | ₩68,203 | ₩61,591 | ₩67,496 | +4.20% | 50.4만 |
|---|
| 2025.12.09 | ₩61,897 | ₩64,630 | ₩60,591 | ₩63,444 | +2.50% | 45.9만 |
|---|
| 2025.12.08 | ₩62,151 | ₩66,243 | ₩61,324 | ₩62,191 | +0.06% | 39.9만 |
|---|
| 2025.12.05 | ₩66,257 | ₩66,657 | ₩60,204 | ₩60,577 | -8.57% | 35.7만 |
|---|
| 2025.12.04 | ₩58,391 | ₩67,870 | ₩58,204 | ₩66,590 | +14.04% | 56.3만 |
|---|
| 2025.12.03 | ₩58,298 | ₩60,349 | ₩56,645 | ₩59,164 | +1.49% | 46만 |
|---|
| 2025.12.02 | ₩61,497 | ₩63,590 | ₩58,111 | ₩58,284 | -5.22% | 39만 |
|---|
| 2025.12.01 | ₩61,897 | ₩62,553 | ₩57,071 | ₩60,151 | -2.82% | 55.2만 |
|---|
| 2025.11.28 | ₩65,043 | ₩65,177 | ₩62,084 | ₩64,550 | -0.76% | 20.7만 |
|---|
| 2025.11.26 | ₩62,217 | ₩63,870 | ₩60,204 | ₩62,844 | +1.01% | 47.7만 |
|---|
| 2025.11.25 | ₩61,231 | ₩62,044 | ₩57,418 | ₩60,657 | -0.94% | 31.4만 |
|---|
| 2025.11.24 | ₩60,231 | ₩63,650 | ₩58,311 | ₩60,924 | +1.15% | 72.4만 |
|---|
| 2025.11.21 | ₩56,711 | ₩61,111 | ₩54,978 | ₩60,058 | +5.90% | 47.5만 |
|---|
| 2025.11.20 | ₩67,416 | ₩69,976 | ₩58,711 | ₩58,991 | -12.50% | 62.6만 |
|---|
| 2025.11.19 | ₩71,616 | ₩73,322 | ₩64,483 | ₩64,777 | -9.55% | 38.5만 |
|---|
| 2025.11.18 | ₩69,056 | ₩74,322 | ₩67,976 | ₩72,749 | +5.35% | 35.2만 |
|---|
| 2025.11.17 | ₩73,482 | ₩76,595 | ₩67,990 | ₩70,163 | -4.52% | 64.6만 |
|---|
| 2025.11.14 | ₩69,323 | ₩83,321 | ₩69,323 | ₩74,989 | +8.17% | 61.8만 |
|---|
| 2025.11.13 | ₩71,189 | ₩79,215 | ₩66,657 | ₩76,535 | +7.51% | 109.7만 |
|---|
| 2025.11.12 | ₩85,200 | ₩87,080 | ₩77,755 | ₩78,868 | -7.43% | 51.9만 |
|---|
| 2025.11.11 | ₩85,907 | ₩85,907 | ₩79,455 | ₩84,587 | -1.54% | 45.6만 |
|---|
| 2025.11.10 | ₩86,147 | ₩91,385 | ₩79,692 | ₩88,080 | +2.24% | 73.1만 |
|---|
| 2025.11.07 | ₩75,975 | ₩77,188 | ₩69,829 | ₩76,442 | +0.61% | 59.3만 |
|---|
| 2025.11.06 | ₩82,547 | ₩85,387 | ₩78,495 | ₩80,761 | -2.16% | 50.1만 |
|---|
| 2025.11.05 | ₩88,053 | ₩91,079 | ₩80,668 | ₩81,614 | -7.31% | 66.2만 |
|---|
| 2025.11.04 | ₩96,079 | ₩104,757 | ₩84,667 | ₩86,507 | -9.96% | 89.6만 |
|---|
| 2025.11.03 | ₩96,972 | ₩105,277 | ₩87,987 | ₩97,239 | +0.27% | 94.5만 |
|---|
| 2025.10.31 | ₩101,105 | ₩101,318 | ₩93,679 | ₩97,598 | -3.47% | 20.7만 |
|---|
| 2025.10.30 | ₩102,264 | ₩102,684 | ₩92,653 | ₩96,319 | -5.81% | 45.9만 |
|---|
| 2025.10.29 | ₩99,985 | ₩110,503 | ₩99,985 | ₩103,851 | +3.87% | 51.6만 |
|---|
| 2025.10.28 | ₩104,117 | ₩105,837 | ₩98,838 | ₩101,278 | -2.73% | 43.5만 |
|---|
| 2025.10.27 | ₩109,410 | ₩110,117 | ₩99,412 | ₩104,651 | -4.35% | 61만 |
|---|
| 2025.10.24 | ₩116,582 | ₩123,568 | ₩105,651 | ₩106,010 | -9.07% | 115.2만 |
|---|
| 2025.10.23 | ₩87,987 | ₩116,569 | ₩87,853 | ₩114,742 | +30.41% | 133.5만 |
|---|
| 2025.10.22 | ₩97,785 | ₩99,118 | ₩81,987 | ₩87,893 | -10.12% | 127.2만 |
|---|
| 2025.10.21 | ₩105,811 | ₩109,317 | ₩97,678 | ₩99,838 | -5.64% | 88.5만 |
|---|
| 2025.10.20 | ₩86,174 | ₩112,596 | ₩85,600 | ₩108,503 | +25.91% | 158.9만 |
|---|
| 2025.10.17 | ₩75,908 | ₩84,454 | ₩74,389 | ₩84,454 | +11.26% | 62만 |
|---|
| 2025.10.16 | ₩79,988 | ₩86,653 | ₩76,455 | ₩76,802 | -3.98% | 132.6만 |
|---|
| 2025.10.15 | ₩69,989 | ₩79,838 | ₩67,656 | ₩79,814 | +14.04% | 99.5만 |
|---|
| 2025.10.14 | ₩65,723 | ₩69,323 | ₩63,024 | ₩66,550 | +1.26% | 74.9만 |
|---|
| 2025.10.13 | ₩75,575 | ₩75,975 | ₩64,257 | ₩67,736 | -10.37% | 105.7만 |
|---|
| 2025.10.10 | ₩79,988 | ₩86,453 | ₩75,642 | ₩75,842 | -5.18% | 76.4만 |
|---|