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 | ₩13,972 | ₩12,985 | ₩13,145 | -2.09% | 51.9만 |
| 2026.10.08 | ₩13,479 | ₩14,299 | ₩12,599 | ₩13,532 | +0.40% | 113.4만 |
| 2026.10.07 | ₩14,199 | ₩14,407 | ₩12,804 | ₩13,225 | -6.85% | 117.6만 |
| 2026.10.06 | ₩15,158 | ₩15,518 | ₩14,425 | ₩14,945 | -1.41% | 68.9만 |
| 2026.10.05 | ₩15,705 | ₩15,885 | ₩14,232 | ₩14,839 | -5.52% | 56.7만 |
| 2026.10.02 | ₩16,398 | ₩17,602 | ₩15,472 | ₩15,718 | -4.15% | 101.9만 |
| 2026.10.01 | ₩14,759 | ₩15,198 | ₩13,751 | ₩14,919 | +1.08% | 52.7만 |
| 2026.09.30 | ₩13,839 | ₩16,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,665 |
| +5.97% |
| 186.9만 |
| 2026.09.29 | ₩13,505 | ₩13,932 | ₩13,079 | ₩13,639 | +0.99% | 44.7만 |
|---|
| 2026.09.28 | ₩13,799 | ₩13,945 | ₩13,265 | ₩13,439 | -2.61% | 48.7만 |
|---|
| 2026.09.25 | ₩14,399 | ₩14,852 | ₩13,652 | ₩13,932 | -3.24% | 59.2만 |
|---|
| 2026.09.24 | ₩15,932 | ₩15,932 | ₩14,345 | ₩14,452 | -9.29% | 124.7만 |
|---|
| 2026.09.23 | ₩17,345 | ₩17,345 | ₩16,025 | ₩16,212 | -6.53% | 46.4만 |
|---|
| 2026.09.22 | ₩16,692 | ₩17,598 | ₩16,069 | ₩17,518 | +4.95% | 44만 |
|---|
| 2026.09.21 | ₩16,492 | ₩17,025 | ₩16,118 | ₩16,558 | +0.40% | 39.2만 |
|---|
| 2026.09.18 | ₩16,292 | ₩16,878 | ₩16,038 | ₩16,078 | -1.31% | 46.4만 |
|---|
| 2026.09.17 | ₩16,878 | ₩16,998 | ₩16,132 | ₩16,425 | -2.69% | 29.2만 |
|---|
| 2026.09.16 | ₩16,945 | ₩17,012 | ₩15,772 | ₩16,478 | -2.75% | 51.4만 |
|---|
| 2026.09.15 | ₩16,825 | ₩17,065 | ₩16,025 | ₩17,025 | +1.19% | 51.4만 |
|---|
| 2026.09.14 | ₩16,985 | ₩17,518 | ₩16,532 | ₩17,018 | +0.20% | 33만 |
|---|
| 2026.09.11 | ₩17,852 | ₩18,451 | ₩17,252 | ₩17,265 | -3.29% | 31.3만 |
|---|
| 2026.09.10 | ₩17,758 | ₩18,062 | ₩17,332 | ₩17,612 | -0.83% | 28.6만 |
|---|
| 2026.09.09 | ₩18,358 | ₩19,198 | ₩17,792 | ₩17,945 | -2.25% | 24.3만 |
|---|
| 2026.09.08 | ₩19,198 | ₩19,481 | ₩17,784 | ₩18,132 | -5.56% | 45.5만 |
|---|
| 2026.09.04 | ₩17,225 | ₩19,691 | ₩16,878 | ₩19,298 | +12.04% | 72.7만 |
|---|
| 2026.09.03 | ₩16,412 | ₩17,945 | ₩16,412 | ₩17,598 | +7.23% | 36.3만 |
|---|
| 2026.09.02 | ₩16,265 | ₩16,825 | ₩15,985 | ₩16,398 | +0.82% | 37.5만 |
|---|
| 2026.09.01 | ₩18,038 | ₩18,112 | ₩16,205 | ₩16,305 | -9.61% | 71.4만 |
|---|
| 2026.08.31 | ₩19,411 | ₩19,665 | ₩17,785 | ₩18,451 | -4.95% | 56.4만 |
|---|
| 2026.08.28 | ₩19,291 | ₩20,305 | ₩18,398 | ₩18,465 | -4.28% | 53.2만 |
|---|
| 2026.08.27 | ₩18,145 | ₩20,391 | ₩17,669 | ₩19,451 | +7.20% | 93.7만 |
|---|
| 2026.08.26 | ₩16,558 | ₩18,278 | ₩16,238 | ₩17,878 | +7.97% | 74.5만 |
|---|
| 2026.08.25 | ₩15,612 | ₩16,612 | ₩14,959 | ₩16,398 | +5.04% | 95.2만 |
|---|
| 2026.08.24 | ₩16,212 | ₩16,745 | ₩15,141 | ₩15,638 | -3.54% | 70만 |
|---|
| 2026.08.21 | ₩15,638 | ₩15,998 | ₩14,813 | ₩15,572 | -0.43% | 62.3만 |
|---|
| 2026.08.20 | ₩17,265 | ₩17,605 | ₩15,240 | ₩15,465 | -10.42% | 95.9만 |
|---|
| 2026.08.19 | ₩17,372 | ₩18,398 | ₩16,798 | ₩17,372 | 0.00% | 65.2만 |
|---|
| 2026.08.18 | ₩17,612 | ₩18,265 | ₩17,238 | ₩17,398 | -1.21% | 66.3만 |
|---|
| 2026.08.17 | ₩18,225 | ₩19,214 | ₩17,572 | ₩18,052 | -0.95% | 100.2만 |
|---|
| 2026.08.14 | ₩19,731 | ₩20,198 | ₩17,945 | ₩18,305 | -7.23% | 136.3만 |
|---|
| 2026.08.13 | ₩18,491 | ₩20,531 | ₩18,145 | ₩19,998 | +8.15% | 76.8만 |
|---|
| 2026.08.12 | ₩20,825 | ₩20,889 | ₩19,731 | ₩19,778 | -5.03% | 59.3만 |
|---|
| 2026.08.11 | ₩23,504 | ₩23,558 | ₩20,478 | ₩20,705 | -11.91% | 85.1만 |
|---|
| 2026.08.10 | ₩20,665 | ₩24,238 | ₩20,658 | ₩24,064 | +16.45% | 83.4만 |
|---|
| 2026.08.07 | ₩21,198 | ₩22,798 | ₩19,545 | ₩20,611 | -2.77% | 121.9만 |
|---|
| 2026.08.06 | ₩23,198 | ₩23,264 | ₩21,744 | ₩22,184 | -4.37% | 66.9만 |
|---|
| 2026.08.05 | ₩23,144 | ₩24,118 | ₩22,144 | ₩23,651 | +2.19% | 98.7만 |
|---|
| 2026.08.04 | ₩29,597 | ₩30,810 | ₩21,265 | ₩23,024 | -22.21% | 405.7만 |
|---|
| 2026.08.03 | ₩31,490 | ₩36,596 | ₩31,370 | ₩36,396 | +15.58% | 34.4만 |
|---|
| 2026.07.31 | ₩29,330 | ₩32,517 | ₩28,153 | ₩31,330 | +6.82% | 38.8만 |
|---|
| 2026.07.30 | ₩27,851 | ₩28,504 | ₩25,997 | ₩28,370 | +1.87% | 34만 |
|---|
| 2026.07.29 | ₩29,610 | ₩30,184 | ₩27,344 | ₩27,651 | -6.62% | 22.4만 |
|---|
| 2026.07.28 | ₩29,704 | ₩29,997 | ₩28,072 | ₩29,917 | +0.72% | 16.1만 |
|---|
| 2026.07.27 | ₩27,864 | ₩30,664 | ₩27,864 | ₩29,744 | +6.75% | 17.7만 |
|---|
| 2026.07.24 | ₩28,930 | ₩29,730 | ₩27,517 | ₩29,077 | +0.51% | 20.4만 |
|---|
| 2026.07.23 | ₩30,157 | ₩30,970 | ₩28,664 | ₩29,064 | -3.63% | 15.7만 |
|---|
| 2026.07.22 | ₩31,424 | ₩32,037 | ₩30,184 | ₩30,970 | -1.44% | 10.3만 |
|---|
| 2026.07.21 | ₩31,104 | ₩32,583 | ₩30,664 | ₩31,490 | +1.24% | 12.7만 |
|---|
| 2026.07.20 | ₩31,397 | ₩31,397 | ₩29,704 | ₩30,650 | -2.38% | 22.4만 |
|---|
| 2026.07.17 | ₩28,984 | ₩31,837 | ₩28,450 | ₩31,224 | +7.73% | 20.4만 |
|---|
| 2026.07.16 | ₩32,197 | ₩32,197 | ₩29,744 | ₩30,197 | -6.21% | 28.3만 |
|---|
| 2026.07.15 | ₩32,703 | ₩33,997 | ₩31,989 | ₩32,410 | -0.90% | 20만 |
|---|
| 2026.07.14 | ₩32,170 | ₩33,610 | ₩32,170 | ₩32,743 | +1.78% | 16.1만 |
|---|
| 2026.07.13 | ₩34,130 | ₩34,290 | ₩31,197 | ₩31,690 | -7.15% | 31.3만 |
|---|
| 2026.07.10 | ₩34,530 | ₩35,115 | ₩33,277 | ₩34,263 | -0.77% | 15.8만 |
|---|
| 2026.07.09 | ₩33,090 | ₩34,317 | ₩32,850 | ₩34,157 | +3.22% | 45만 |
|---|
| 2026.07.08 | ₩36,236 | ₩37,410 | ₩31,497 | ₩32,197 | -11.15% | 62.2만 |
|---|
| 2026.07.07 | ₩39,223 | ₩39,583 | ₩36,063 | ₩37,156 | -5.27% | 25.9만 |
|---|
| 2026.07.06 | ₩38,476 | ₩40,529 | ₩38,150 | ₩39,503 | +2.67% | 21.7만 |
|---|
| 2026.07.02 | ₩41,263 | ₩42,876 | ₩37,676 | ₩38,130 | -7.59% | 36.7만 |
|---|
| 2026.07.01 | ₩37,143 | ₩41,663 | ₩37,030 | ₩40,249 | +8.36% | 36.5만 |
|---|
| 2026.06.30 | ₩35,903 | ₩38,123 | ₩35,483 | ₩36,663 | +2.12% | 25.7만 |
|---|
| 2026.06.29 | ₩34,703 | ₩35,716 | ₩33,010 | ₩35,436 | +2.11% | 21만 |
|---|
| 2026.06.26 | ₩33,650 | ₩34,663 | ₩31,330 | ₩34,223 | +1.70% | 100.1만 |
|---|
| 2026.06.25 | ₩35,063 | ₩35,996 | ₩33,437 | ₩34,103 | -2.74% | 19.7만 |
|---|
| 2026.06.24 | ₩33,983 | ₩36,583 | ₩33,983 | ₩34,917 | +2.75% | 26.3만 |
|---|
| 2026.06.23 | ₩34,050 | ₩36,596 | ₩33,663 | ₩34,250 | +0.59% | 17.3만 |
|---|
| 2026.06.22 | ₩36,850 | ₩39,269 | ₩34,703 | ₩35,170 | -4.56% | 30.2만 |
|---|
| 2026.06.18 | ₩37,303 | ₩38,290 | ₩36,135 | ₩37,903 | +1.61% | 43.1만 |
|---|
| 2026.06.17 | ₩38,516 | ₩39,776 | ₩35,996 | ₩36,236 | -5.92% | 28.4만 |
|---|
| 2026.06.16 | ₩39,449 | ₩40,663 | ₩38,063 | ₩38,996 | -1.15% | 29.5만 |
|---|
| 2026.06.15 | ₩36,996 | ₩40,663 | ₩36,956 | ₩38,436 | +3.89% | 43.3만 |
|---|
| 2026.06.12 | ₩32,197 | ₩36,982 | ₩32,071 | ₩35,343 | +9.77% | 36.8만 |
|---|
| 2026.06.11 | ₩31,637 | ₩32,790 | ₩30,650 | ₩32,130 | +1.56% | 41.9만 |
|---|
| 2026.06.10 | ₩32,917 | ₩34,823 | ₩31,104 | ₩31,637 | -3.89% | 26.6만 |
|---|
| 2026.06.09 | ₩33,930 | ₩35,636 | ₩32,263 | ₩33,383 | -1.61% | 28.1만 |
|---|
| 2026.06.08 | ₩34,703 | ₩35,530 | ₩33,597 | ₩33,930 | -2.23% | 21.3만 |
|---|
| 2026.06.05 | ₩36,410 | ₩36,950 | ₩33,490 | ₩34,157 | -6.19% | 21.3만 |
|---|
| 2026.06.04 | ₩35,316 | ₩37,610 | ₩34,730 | ₩36,810 | +4.23% | 36만 |
|---|
| 2026.06.03 | ₩37,530 | ₩37,530 | ₩34,663 | ₩35,210 | -6.18% | 22.3만 |
|---|
| 2026.06.02 | ₩38,396 | ₩38,476 | ₩36,876 | ₩37,783 | -1.60% | 29.2만 |
|---|
| 2026.06.01 | ₩38,449 | ₩38,983 | ₩36,956 | ₩38,676 | +0.59% | 24.8만 |
|---|
| 2026.05.29 | ₩37,650 | ₩39,969 | ₩36,876 | ₩38,889 | +3.29% | 44.3만 |
|---|
| 2026.05.28 | ₩35,730 | ₩38,503 | ₩33,650 | ₩37,716 | +5.56% | 37.4만 |
|---|
| 2026.05.27 | ₩35,250 | ₩37,663 | ₩34,931 | ₩35,876 | +1.78% | 41만 |
|---|
| 2026.05.26 | ₩34,197 | ₩38,016 | ₩34,197 | ₩35,290 | +3.20% | 38.9만 |
|---|
| 2026.05.22 | ₩33,557 | ₩35,463 | ₩33,043 | ₩34,143 | +1.75% | 44.1만 |
|---|
| 2026.05.21 | ₩34,250 | ₩34,617 | ₩32,530 | ₩33,370 | -2.57% | 56.3만 |
|---|
| 2026.05.20 | ₩33,770 | ₩34,279 | ₩32,090 | ₩32,450 | -3.91% | 64.7만 |
|---|
| 2026.05.19 | ₩33,850 | ₩35,490 | ₩33,370 | ₩33,677 | -0.51% | 32.8만 |
|---|
| 2026.05.18 | ₩35,996 | ₩36,320 | ₩32,610 | ₩33,397 | -7.22% | 51.2만 |
|---|
| 2026.05.15 | ₩37,330 | ₩38,649 | ₩35,996 | ₩35,996 | -3.57% | 33.2만 |
|---|
| 2026.05.14 | ₩38,676 | ₩39,555 | ₩35,076 | ₩38,796 | +0.31% | 78.3만 |
|---|
| 2026.05.13 | ₩40,423 | ₩40,823 | ₩38,476 | ₩38,663 | -4.35% | 45.4만 |
|---|
| 2026.05.12 | ₩41,089 | ₩42,382 | ₩40,023 | ₩40,503 | -1.43% | 23.5만 |
|---|
| 2026.05.11 | ₩39,280 | ₩42,649 | ₩39,280 | ₩41,396 | +5.39% | 50.3만 |
|---|
| 2026.05.08 | ₩41,649 | ₩42,636 | ₩38,729 | ₩40,089 | -3.75% | 113.7만 |
|---|
| 2026.05.07 | ₩45,542 | ₩45,729 | ₩38,716 | ₩40,689 | -10.66% | 277.1만 |
|---|
| 2026.05.06 | ₩57,328 | ₩58,301 | ₩54,861 | ₩56,914 | -0.72% | 49만 |
|---|
| 2026.05.05 | ₩55,794 | ₩57,181 | ₩54,395 | ₩56,568 | +1.39% | 30.4만 |
|---|
| 2026.05.04 | ₩59,727 | ₩61,514 | ₩54,641 | ₩55,421 | -7.21% | 46.6만 |
|---|
| 2026.05.01 | ₩54,541 | ₩59,581 | ₩54,475 | ₩59,167 | +8.48% | 24.6만 |
|---|
| 2026.04.30 | ₩51,648 | ₩55,261 | ₩51,648 | ₩54,835 | +6.17% | 29.6만 |
|---|
| 2026.04.29 | ₩55,514 | ₩55,514 | ₩50,328 | ₩52,155 | -6.05% | 56.8만 |
|---|
| 2026.04.28 | ₩53,528 | ₩57,808 | ₩52,075 | ₩56,234 | +5.06% | 38.1만 |
|---|
| 2026.04.27 | ₩56,141 | ₩56,528 | ₩52,995 | ₩54,208 | -3.44% | 29.8만 |
|---|
| 2026.04.24 | ₩56,008 | ₩57,621 | ₩53,341 | ₩56,714 | +1.26% | 34.6만 |
|---|
| 2026.04.23 | ₩61,087 | ₩61,087 | ₩52,755 | ₩54,808 | -10.28% | 54.2만 |
|---|
| 2026.04.22 | ₩64,234 | ₩66,553 | ₩58,114 | ₩61,181 | -4.75% | 64.4만 |
|---|
| 2026.04.21 | ₩65,340 | ₩66,313 | ₩60,741 | ₩62,060 | -5.02% | 73.9만 |
|---|
| 2026.04.20 | ₩55,528 | ₩63,660 | ₩54,661 | ₩63,300 | +14.00% | 97.8만 |
|---|
| 2026.04.17 | ₩49,995 | ₩56,594 | ₩48,835 | ₩54,968 | +9.95% | 87.2만 |
|---|
| 2026.04.16 | ₩51,075 | ₩52,455 | ₩49,147 | ₩49,768 | -2.56% | 42.5만 |
|---|
| 2026.04.15 | ₩46,689 | ₩51,195 | ₩45,795 | ₩50,995 | +9.22% | 55.6만 |
|---|
| 2026.04.14 | ₩47,302 | ₩48,448 | ₩46,209 | ₩46,329 | -2.06% | 53.3만 |
|---|
| 2026.04.13 | ₩44,622 | ₩46,889 | ₩43,609 | ₩46,769 | +4.81% | 71.5만 |
|---|
| 2026.04.10 | ₩43,822 | ₩44,956 | ₩42,742 | ₩43,662 | -0.37% | 69.1만 |
|---|
| 2026.04.09 | ₩46,929 | ₩47,329 | ₩42,582 | ₩42,982 | -8.41% | 104.4만 |
|---|
| 2026.04.08 | ₩48,035 | ₩49,328 | ₩44,129 | ₩46,669 | -2.84% | 271만 |
|---|
| 2026.04.07 | ₩53,515 | ₩60,781 | ₩51,701 | ₩59,781 | +11.71% | 56.3만 |
|---|
| 2026.04.06 | ₩50,142 | ₩54,195 | ₩50,142 | ₩53,808 | +7.31% | 29.1만 |
|---|
| 2026.04.02 | ₩44,676 | ₩50,862 | ₩44,089 | ₩50,142 | +12.24% | 29.7만 |
|---|
| 2026.04.01 | ₩48,035 | ₩49,132 | ₩45,555 | ₩46,195 | -3.83% | 20.2만 |
|---|
| 2026.03.31 | ₩45,329 | ₩49,555 | ₩45,142 | ₩47,489 | +4.76% | 33.5만 |
|---|
| 2026.03.30 | ₩41,329 | ₩45,329 | ₩40,289 | ₩44,516 | +7.71% | 32.6만 |
|---|
| 2026.03.27 | ₩43,356 | ₩44,756 | ₩40,756 | ₩40,876 | -5.72% | 31.5만 |
|---|
| 2026.03.26 | ₩41,503 | ₩46,969 | ₩40,703 | ₩44,156 | +6.39% | 55.5만 |
|---|
| 2026.03.25 | ₩40,323 | ₩42,076 | ₩39,596 | ₩41,889 | +3.88% | 31.6만 |
|---|
| 2026.03.24 | ₩39,383 | ₩40,663 | ₩36,676 | ₩38,116 | -3.22% | 29.1만 |
|---|
| 2026.03.23 | ₩38,143 | ₩39,996 | ₩37,027 | ₩38,649 | +1.33% | 37.8만 |
|---|
| 2026.03.20 | ₩40,236 | ₩40,236 | ₩36,250 | ₩36,410 | -9.51% | 37.1만 |
|---|
| 2026.03.19 | ₩37,330 | ₩39,329 | ₩36,316 | ₩38,649 | +3.54% | 39.3만 |
|---|
| 2026.03.18 | ₩40,076 | ₩41,049 | ₩37,790 | ₩37,956 | -5.29% | 26.4만 |
|---|
| 2026.03.17 | ₩38,356 | ₩41,676 | ₩37,596 | ₩41,623 | +8.52% | 60.1만 |
|---|
| 2026.03.16 | ₩46,515 | ₩47,061 | ₩38,250 | ₩38,263 | -17.74% | 90만 |
|---|
| 2026.03.13 | ₩49,608 | ₩51,062 | ₩43,062 | ₩45,929 | -7.42% | 66.6만 |
|---|
| 2026.03.12 | ₩53,248 | ₩53,781 | ₩48,009 | ₩48,875 | -8.21% | 37.5만 |
|---|
| 2026.03.11 | ₩50,955 | ₩53,809 | ₩50,670 | ₩53,235 | +4.47% | 33.1만 |
|---|
| 2026.03.10 | ₩47,015 | ₩53,221 | ₩46,635 | ₩50,955 | +8.38% | 47.9만 |
|---|
| 2026.03.09 | ₩41,769 | ₩48,662 | ₩40,663 | ₩47,582 | +13.92% | 40.9만 |
|---|
| 2026.03.06 | ₩43,076 | ₩46,329 | ₩42,262 | ₩42,409 | -1.55% | 43.4만 |
|---|
| 2026.03.05 | ₩40,836 | ₩46,169 | ₩39,632 | ₩44,529 | +9.04% | 59만 |
|---|
| 2026.03.04 | ₩44,129 | ₩44,877 | ₩41,076 | ₩41,889 | -5.08% | 21.5만 |
|---|
| 2026.03.03 | ₩44,382 | ₩45,855 | ₩41,989 | ₩43,876 | -1.14% | 23.7만 |
|---|
| 2026.03.02 | ₩42,676 | ₩46,795 | ₩41,625 | ₩46,662 | +9.34% | 31.5만 |
|---|
| 2026.02.27 | ₩43,036 | ₩44,182 | ₩40,963 | ₩43,862 | +1.92% | 39.7만 |
|---|
| 2026.02.26 | ₩40,636 | ₩45,115 | ₩40,383 | ₩44,316 | +9.06% | 31만 |
|---|
| 2026.02.25 | ₩38,863 | ₩41,969 | ₩38,376 | ₩41,236 | +6.11% | 42.9만 |
|---|
| 2026.02.24 | ₩37,343 | ₩39,996 | ₩36,830 | ₩37,876 | +1.43% | 40.2만 |
|---|
| 2026.02.23 | ₩36,956 | ₩37,470 | ₩34,063 | ₩36,090 | -2.34% | 40.8만 |
|---|
| 2026.02.20 | ₩42,022 | ₩42,022 | ₩37,263 | ₩38,356 | -8.72% | 58만 |
|---|
| 2026.02.19 | ₩41,529 | ₩42,316 | ₩37,576 | ₩42,209 | +1.64% | 46.6만 |
|---|
| 2026.02.18 | ₩41,902 | ₩45,129 | ₩41,287 | ₩42,529 | +1.50% | 25.9만 |
|---|
| 2026.02.17 | ₩40,489 | ₩43,769 | ₩39,049 | ₩41,649 | +2.86% | 35.1만 |
|---|
| 2026.02.13 | ₩38,876 | ₩44,289 | ₩38,729 | ₩41,809 | +7.54% | 32.5만 |
|---|
| 2026.02.12 | ₩39,036 | ₩39,085 | ₩36,796 | ₩38,903 | -0.34% | 32.1만 |
|---|
| 2026.02.11 | ₩38,103 | ₩39,527 | ₩36,983 | ₩38,809 | +1.85% | 31.7만 |
|---|
| 2026.02.10 | ₩37,303 | ₩38,676 | ₩36,396 | ₩38,103 | +2.14% | 30.2만 |
|---|
| 2026.02.09 | ₩35,570 | ₩38,376 | ₩35,450 | ₩37,210 | +4.61% | 31.7만 |
|---|
| 2026.02.06 | ₩34,637 | ₩36,570 | ₩33,997 | ₩35,570 | +2.69% | 29.5만 |
|---|
| 2026.02.05 | ₩35,343 | ₩36,303 | ₩33,477 | ₩33,690 | -4.68% | 32.6만 |
|---|
| 2026.02.04 | ₩37,976 | ₩39,983 | ₩34,163 | ₩36,703 | -3.35% | 39.8만 |
|---|
| 2026.02.03 | ₩36,396 | ₩39,169 | ₩35,556 | ₩37,116 | +1.98% | 52.3만 |
|---|
| 2026.02.02 | ₩39,623 | ₩40,329 | ₩35,743 | ₩35,823 | -9.59% | 52.8만 |
|---|
| 2026.01.30 | ₩41,449 | ₩43,569 | ₩39,329 | ₩40,409 | -2.51% | 47.1만 |
|---|
| 2026.01.29 | ₩42,502 | ₩43,896 | ₩40,989 | ₩42,036 | -1.10% | 27.9만 |
|---|
| 2026.01.28 | ₩41,076 | ₩48,395 | ₩41,076 | ₩42,502 | +3.47% | 80.9만 |
|---|
| 2026.01.27 | ₩38,689 | ₩42,249 | ₩37,530 | ₩40,849 | +5.58% | 58.7만 |
|---|
| 2026.01.26 | ₩41,716 | ₩44,182 | ₩37,436 | ₩37,890 | -9.17% | 62.8만 |
|---|
| 2026.01.23 | ₩42,862 | ₩42,929 | ₩40,916 | ₩41,782 | -2.52% | 28.9만 |
|---|
| 2026.01.22 | ₩44,129 | ₩45,035 | ₩42,629 | ₩42,822 | -2.96% | 25.4만 |
|---|
| 2026.01.21 | ₩42,489 | ₩43,982 | ₩40,796 | ₩43,542 | +2.48% | 31.6만 |
|---|
| 2026.01.20 | ₩43,556 | ₩45,062 | ₩40,983 | ₩42,489 | -2.45% | 45.9만 |
|---|
| 2026.01.16 | ₩48,835 | ₩50,155 | ₩44,096 | ₩45,222 | -7.40% | 50.2만 |
|---|
| 2026.01.15 | ₩50,302 | ₩50,795 | ₩47,462 | ₩48,902 | -2.78% | 37.1만 |
|---|
| 2026.01.14 | ₩51,781 | ₩52,021 | ₩48,289 | ₩50,302 | -2.86% | 49만 |
|---|
| 2026.01.13 | ₩51,715 | ₩53,328 | ₩48,342 | ₩51,781 | +0.13% | 45.8만 |
|---|
| 2026.01.12 | ₩53,328 | ₩53,328 | ₩49,995 | ₩51,088 | -4.20% | 38.1만 |
|---|
| 2026.01.09 | ₩54,528 | ₩56,114 | ₩49,995 | ₩53,155 | -2.52% | 93.7만 |
|---|
| 2026.01.08 | ₩44,862 | ₩50,128 | ₩44,862 | ₩49,915 | +11.26% | 65.4만 |
|---|
| 2026.01.07 | ₩46,729 | ₩47,715 | ₩44,782 | ₩45,035 | -3.62% | 46만 |
|---|
| 2026.01.06 | ₩47,409 | ₩48,348 | ₩45,075 | ₩46,689 | -1.52% | 53.6만 |
|---|
| 2026.01.05 | ₩48,435 | ₩50,955 | ₩47,329 | ₩48,395 | -0.08% | 52.4만 |
|---|
| 2026.01.02 | ₩43,876 | ₩47,135 | ₩43,636 | ₩46,315 | +5.56% | 33.3만 |
|---|
| 2025.12.31 | ₩43,956 | ₩44,956 | ₩42,969 | ₩43,436 | -1.18% | 58.1만 |
|---|
| 2025.12.30 | ₩45,609 | ₩46,835 | ₩43,742 | ₩43,956 | -3.62% | 27.3만 |
|---|
| 2025.12.29 | ₩45,315 | ₩47,022 | ₩44,796 | ₩45,489 | +0.38% | 35.7만 |
|---|
| 2025.12.26 | ₩48,555 | ₩49,368 | ₩46,155 | ₩46,569 | -4.09% | 31.4만 |
|---|
| 2025.12.24 | ₩47,662 | ₩50,142 | ₩45,729 | ₩49,328 | +3.50% | 19.6만 |
|---|
| 2025.12.23 | ₩48,102 | ₩49,982 | ₩46,742 | ₩47,889 | -0.44% | 29.3만 |
|---|
| 2025.12.22 | ₩46,729 | ₩49,062 | ₩43,996 | ₩48,742 | +4.31% | 51.4만 |
|---|
| 2025.12.19 | ₩47,995 | ₩48,662 | ₩43,929 | ₩43,956 | -8.42% | 80.6만 |
|---|
| 2025.12.18 | ₩48,035 | ₩50,035 | ₩46,009 | ₩47,049 | -2.05% | 41.1만 |
|---|
| 2025.12.17 | ₩52,435 | ₩53,328 | ₩46,195 | ₩46,622 | -11.09% | 46.9만 |
|---|
| 2025.12.16 | ₩50,702 | ₩53,261 | ₩49,328 | ₩51,835 | +2.24% | 42.6만 |
|---|
| 2025.12.15 | ₩56,194 | ₩58,541 | ₩50,195 | ₩52,821 | -6.00% | 61.1만 |
|---|
| 2025.12.12 | ₩63,554 | ₩64,140 | ₩55,214 | ₩55,688 | -12.38% | 78만 |
|---|
| 2025.12.11 | ₩66,793 | ₩67,080 | ₩58,088 | ₩64,740 | -3.07% | 62만 |
|---|
| 2025.12.10 | ₩64,780 | ₩68,207 | ₩61,594 | ₩67,500 | +4.20% | 50.4만 |
|---|
| 2025.12.09 | ₩61,900 | ₩64,634 | ₩60,594 | ₩63,447 | +2.50% | 45.9만 |
|---|
| 2025.12.08 | ₩62,154 | ₩66,247 | ₩61,327 | ₩62,194 | +0.06% | 39.9만 |
|---|
| 2025.12.05 | ₩66,260 | ₩66,660 | ₩60,207 | ₩60,581 | -8.57% | 35.7만 |
|---|
| 2025.12.04 | ₩58,394 | ₩67,873 | ₩58,208 | ₩66,593 | +14.04% | 56.3만 |
|---|
| 2025.12.03 | ₩58,301 | ₩60,353 | ₩56,648 | ₩59,167 | +1.49% | 46만 |
|---|
| 2025.12.02 | ₩61,501 | ₩63,594 | ₩58,114 | ₩58,288 | -5.22% | 39만 |
|---|
| 2025.12.01 | ₩61,900 | ₩62,556 | ₩57,074 | ₩60,154 | -2.82% | 55.2만 |
|---|
| 2025.11.28 | ₩65,047 | ₩65,180 | ₩62,087 | ₩64,554 | -0.76% | 20.7만 |
|---|
| 2025.11.26 | ₩62,220 | ₩63,874 | ₩60,207 | ₩62,847 | +1.01% | 47.7만 |
|---|
| 2025.11.25 | ₩61,234 | ₩62,047 | ₩57,421 | ₩60,661 | -0.94% | 31.4만 |
|---|
| 2025.11.24 | ₩60,234 | ₩63,654 | ₩58,314 | ₩60,927 | +1.15% | 72.4만 |
|---|
| 2025.11.21 | ₩56,714 | ₩61,114 | ₩54,981 | ₩60,061 | +5.90% | 47.5만 |
|---|
| 2025.11.20 | ₩67,420 | ₩69,980 | ₩58,714 | ₩58,994 | -12.50% | 62.6만 |
|---|
| 2025.11.19 | ₩71,620 | ₩73,326 | ₩64,487 | ₩64,780 | -9.55% | 38.5만 |
|---|
| 2025.11.18 | ₩69,060 | ₩74,326 | ₩67,980 | ₩72,753 | +5.35% | 35.2만 |
|---|
| 2025.11.17 | ₩73,486 | ₩76,599 | ₩67,993 | ₩70,166 | -4.52% | 64.6만 |
|---|
| 2025.11.14 | ₩69,326 | ₩83,325 | ₩69,326 | ₩74,993 | +8.17% | 61.8만 |
|---|
| 2025.11.13 | ₩71,193 | ₩79,219 | ₩66,660 | ₩76,539 | +7.51% | 109.7만 |
|---|
| 2025.11.12 | ₩85,205 | ₩87,085 | ₩77,759 | ₩78,872 | -7.43% | 51.9만 |
|---|
| 2025.11.11 | ₩85,911 | ₩85,911 | ₩79,459 | ₩84,592 | -1.54% | 45.6만 |
|---|
| 2025.11.10 | ₩86,151 | ₩91,390 | ₩79,696 | ₩88,085 | +2.24% | 73.1만 |
|---|
| 2025.11.07 | ₩75,979 | ₩77,192 | ₩69,833 | ₩76,446 | +0.61% | 59.3만 |
|---|
| 2025.11.06 | ₩82,552 | ₩85,391 | ₩78,499 | ₩80,765 | -2.16% | 50.1만 |
|---|
| 2025.11.05 | ₩88,058 | ₩91,084 | ₩80,672 | ₩81,619 | -7.31% | 66.2만 |
|---|
| 2025.11.04 | ₩96,084 | ₩104,763 | ₩84,672 | ₩86,511 | -9.96% | 89.6만 |
|---|
| 2025.11.03 | ₩96,977 | ₩105,283 | ₩87,991 | ₩97,244 | +0.27% | 94.5만 |
|---|
| 2025.10.31 | ₩101,110 | ₩101,323 | ₩93,684 | ₩97,604 | -3.47% | 20.7만 |
|---|
| 2025.10.30 | ₩102,270 | ₩102,690 | ₩92,657 | ₩96,324 | -5.81% | 45.9만 |
|---|
| 2025.10.29 | ₩99,990 | ₩110,509 | ₩99,990 | ₩103,856 | +3.87% | 51.6만 |
|---|
| 2025.10.28 | ₩104,123 | ₩105,843 | ₩98,843 | ₩101,283 | -2.73% | 43.5만 |
|---|
| 2025.10.27 | ₩109,416 | ₩110,122 | ₩99,417 | ₩104,656 | -4.35% | 61만 |
|---|
| 2025.10.24 | ₩116,588 | ₩123,574 | ₩105,656 | ₩106,016 | -9.07% | 115.2만 |
|---|
| 2025.10.23 | ₩87,991 | ₩116,575 | ₩87,858 | ₩114,749 | +30.41% | 133.5만 |
|---|
| 2025.10.22 | ₩97,790 | ₩99,123 | ₩81,992 | ₩87,898 | -10.12% | 127.2만 |
|---|
| 2025.10.21 | ₩105,816 | ₩109,322 | ₩97,684 | ₩99,843 | -5.64% | 88.5만 |
|---|
| 2025.10.20 | ₩86,178 | ₩112,602 | ₩85,605 | ₩108,509 | +25.91% | 158.9만 |
|---|
| 2025.10.17 | ₩75,912 | ₩84,458 | ₩74,393 | ₩84,458 | +11.26% | 62만 |
|---|
| 2025.10.16 | ₩79,992 | ₩86,658 | ₩76,459 | ₩76,806 | -3.98% | 132.6만 |
|---|
| 2025.10.15 | ₩69,993 | ₩79,843 | ₩67,660 | ₩79,819 | +14.04% | 99.5만 |
|---|
| 2025.10.14 | ₩65,727 | ₩69,326 | ₩63,027 | ₩66,553 | +1.26% | 74.9만 |
|---|
| 2025.10.13 | ₩75,579 | ₩75,979 | ₩64,260 | ₩67,740 | -10.37% | 105.7만 |
|---|
| 2025.10.10 | ₩79,992 | ₩86,458 | ₩75,646 | ₩75,846 | -5.18% | 76.4만 |
|---|